{"t":"601939.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-03",2.1579,2.1974,2.1579,2.1579,55117337.0],["2010-08-04",2.1579,2.1711,2.1316,2.1536,49367697.0],["2010-08-05",2.1536,2.1536,2.1097,2.1185,52634677.0],["2010-08-06",2.1185,2.1404,2.1009,2.136,53927873.0],["2010-08-09",2.136,2.1404,2.1185,2.1272,34113390.0],["2010-08-10",2.1272,2.136,2.0878,2.0922,66447737.0],["2010-08-11",2.0922,2.1009,2.0834,2.0878,40676499.0],["2010-08-12",2.0878,2.0922,2.0658,2.0746,32282469.0],["2010-08-13",2.0746,2.0878,2.0702,2.0834,35745133.0],["2010-08-16",2.0834,2.1141,2.0746,2.1141,49180977.0],["2010-08-17",2.1141,2.1229,2.1009,2.1141,36522138.0],["2010-08-18",2.1141,2.136,2.0834,2.0965,55014941.0],["2010-08-19",2.0965,2.1229,2.0878,2.1141,55202390.0],["2010-08-20",2.1141,2.1141,2.0922,2.1053,49264041.0],["2010-08-23",2.1053,2.1272,2.0965,2.1009,39181901.0],["2010-08-24",2.1009,2.1185,2.0878,2.1009,39297442.0],["2010-08-25",2.1009,2.1009228229522705,2.0439,2.0571,82374668.0],["2010-08-26",2.0571,2.0702,2.0483,2.0614,38203100.0],["2010-08-27",2.0614,2.0658,2.0483,2.0614,24560334.0],["2010-08-30",2.0614,2.0746,2.0571,2.0658,60490594.0],["2010-08-31",2.0658,2.0658345222473145,2.0483,2.0527,35470557.0],["2010-09-01",2.0527,2.0834,2.0395,2.0439,69142335.0],["2010-09-02",2.0439,2.0746,2.0439,2.0527,46682962.0],["2010-09-03",2.0527,2.0614,2.0307,2.0571,68674673.0],["2010-09-06",2.0571,2.079,2.0527,2.0746,60887603.0],["2010-09-07",2.0746,2.079,2.0571,2.0658,45255418.0],["2010-09-08",2.0658,2.0658345222473145,2.0439,2.0527,36524171.0],["2010-09-09",2.0527,2.0527,2.0307,2.0395,50758065.0],["2010-09-10",2.0395,2.0439,2.0176,2.0307,46695559.0],["2010-09-13",2.0307,2.0483,2.022,2.0351,41070079.0],["2010-09-14",2.0351,2.0483,2.0176,2.022,32800926.0],["2010-09-16",2.022,2.0219738483428955,1.9737,1.9825,67476960.0],["2010-09-17",1.9825,1.9913,1.965,1.9781,39368448.0],["2010-09-20",1.9781,1.9913,1.9737,1.9781,25909422.0],["2010-09-21",1.9781,2.0000433921813965,1.9781,2.0,25198175.0],["2010-09-27",2.0,2.004429578781128,1.9781,2.0044,44704534.0],["2010-09-28",2.0044,2.0088,1.9825,2.0,42926967.0],["2010-09-29",2.0,2.0132,1.9957,2.0044,48993766.0],["2010-09-30",2.0044,2.022,1.9913,2.0176,40154393.0],["2010-10-08",2.0176,2.0571,2.0088,2.0483,80021341.0],["2010-10-11",2.0483,2.1009,2.0264,2.0878,142431612.0],["2010-10-12",2.0878,2.0878,2.0614,2.0834,86481767.0],["2010-10-13",2.0834,2.1185,2.0746,2.1141,89913685.0],["2010-10-14",2.1141,2.193,2.1140811443328857,2.1579,237378046.0],["2010-10-15",2.1579,2.2895,2.1492,2.2808,296667134.0],["2010-10-18",2.2808,2.3904,2.2807514667510986,2.2983,203095301.0],["2010-10-19",2.2983,2.329,2.2588,2.3202,129261739.0],["2010-10-20",2.3202,2.3553,2.2895,2.3202,141446780.0],["2010-10-21",2.3202,2.329,2.2544,2.2764,106129858.0],["2010-10-22",2.2764,2.2939,2.2457,2.2764,79505586.0],["2010-10-25",2.2764,2.3202,2.2544,2.3027,67725947.0],["2010-10-26",2.3027,2.3202,2.2632,2.272,64320759.0],["2010-10-27",2.272,2.3027,2.2369,2.25,73096480.0],["2010-10-28",2.25,2.272,2.2281,2.2588,68219046.0],["2010-10-29",2.2588,2.272,2.1974,2.2106,53037985.0],["2010-11-01",2.2106,2.263206720352173,2.21057391166687,2.2632,54928376.0],["2010-11-02",2.2632,2.2983,2.2457,2.2808,85168601.0],["2010-11-03",2.2808,2.3334,2.2676,2.3158,154000866.0],["2010-11-04",2.3158,2.3465,2.3071,2.3422,188941198.0],["2010-11-15",2.3422,2.342155933380127,2.136,2.2369,154134478.0],["2010-11-16",2.2369,2.2368905544281006,2.1097,2.1185,136874492.0],["2010-11-17",2.1185,2.1316,2.0834,2.0965,64979682.0],["2010-11-18",2.0965,2.1316,2.0878,2.1009,66471261.0],["2010-11-19",2.1009,2.1097,2.0527,2.0965,61594433.0],["2010-11-22",2.0965,2.096536636352539,2.0395,2.0483,65777186.0],["2010-11-23",2.0483,2.0483,1.9957,2.0176,62428846.0],["2010-11-24",2.0176,2.1009,2.017587423324585,2.0658,100419838.0],["2010-11-25",2.0658,2.0878,2.0439,2.0834,60353658.0],["2010-11-26",2.0834,2.083378553390503,2.0483,2.0527,39083844.0],["2010-11-29",2.0527,2.0658,2.0395,2.0614,33348626.0],["2010-11-30",2.0614,2.0658,2.0044,2.0264,56624609.0],["2010-12-01",2.0264,2.0746,2.0132,2.0614,43545746.0],["2010-12-02",2.0614,2.1404,2.0395,2.136,120699237.0],["2010-12-03",2.136,2.1360108852386475,2.1053,2.1229,30979901.0],["2010-12-06",2.1229,2.1623,2.1053,2.1229,38554007.0],["2010-12-07",2.1229,2.1316,2.0834,2.1185,33442282.0],["2010-12-08",2.1185,2.1185,2.0878,2.0922,30655407.0],["2010-12-09",2.0922,2.1053,2.0527,2.0571,32027110.0],["2010-12-10",2.0571,2.0878,2.0483,2.079,22460446.0],["2010-12-13",2.079,2.1009,2.0658,2.0965,45001610.0],["2010-12-14",2.0965,2.1097,2.0702,2.0965,46414653.0],["2010-12-15",2.0965,2.1053,2.0834,2.0922,34506296.0],["2010-12-16",2.0922,2.0921504497528076,2.0658,2.079,32244322.0],["2010-12-17",2.079,2.0834,2.0571,2.0658,31472242.0],["2010-12-20",2.0658,2.0746,2.0264,2.0439,69646084.0],["2010-12-21",2.0439,2.0922,2.0351,2.0702,48520591.0],["2010-12-22",2.0702,2.079,2.0527,2.0614,41691929.0],["2010-12-23",2.0614,2.0922,2.0527,2.0614,44190131.0],["2010-12-24",2.0614,2.079,2.0439,2.0571,35515780.0],["2010-12-27",2.0571,2.079,2.0264,2.0307,68270730.0],["2010-12-28",2.0307,2.0439,1.9869,1.9957,59112261.0],["2010-12-29",1.9957,2.0088,1.9869,2.0,30584874.0],["2010-12-30",2.0,2.0176,1.9693,2.0,72640494.0],["2010-12-31",2.0,2.0176,1.9913,2.0132,42362371.0],["2011-01-04",2.0132,2.0571,2.0132,2.0439,76217403.0],["2011-01-05",2.0439,2.0571,2.0307,2.0395,50936846.0],["2011-01-06",2.0395,2.0658,2.0088,2.0088,66005930.0],["2011-01-07",2.0088,2.1053,2.0088,2.0746,141485726.0],["2011-01-10",2.0746,2.1185,2.0658,2.0922,97923587.0],["2011-01-11",2.0922,2.1229,2.0702,2.1229,69903573.0],["2011-01-12",2.1229,2.1448,2.1053,2.1272,50733928.0],["2011-01-13",2.1272,2.1623,2.1272389888763428,2.1579,72154750.0],["2011-01-14",2.1579,2.1667,2.136,2.1536,57322559.0],["2011-01-17",2.1536,2.153555154800415,2.0571,2.0658,54372748.0],["2011-01-18",2.0658,2.1009,2.0571,2.079,44220577.0],["2011-01-19",2.079,2.1009,2.0658,2.0922,25088769.0],["2011-01-20",2.0922,2.0922,2.0395,2.0439,29986609.0],["2011-01-21",2.0439,2.1141,2.0395,2.0702,44224537.0],["2011-01-24",2.0702,2.079,2.0351,2.0483,46396152.0],["2011-01-25",2.0483,2.0483,2.0176,2.0395,54739721.0],["2011-01-26",2.0395,2.0527,2.0307,2.0439,30282211.0],["2011-01-27",2.0439,2.0702,2.0132,2.0658,56738277.0],["2011-01-28",2.0658,2.0658345222473145,2.0351,2.0439,37594132.0],["2011-01-31",2.0439,2.1097,2.0351,2.1053,85849248.0],["2011-02-01",2.1053,2.1272,2.0878,2.1141,39967461.0],["2011-02-09",2.1141,2.1272,2.0922,2.1097,41607891.0],["2011-02-10",2.1097,2.136,2.1009,2.1316,53701982.0],["2011-02-11",2.1316,2.1404,2.1185,2.1404,69024886.0],["2011-02-14",2.1404,2.1755,2.1316,2.1711,101244745.0],["2011-02-15",2.1711,2.1843,2.1536,2.1667,96839838.0],["2011-02-16",2.1667,2.1755,2.136,2.1492,104855707.0],["2011-02-17",2.1492,2.1623,2.136,2.1492,83146983.0],["2011-02-18",2.1492,2.1579,2.1316,2.1492,78490632.0],["2011-02-21",2.1492,2.1536,2.1009,2.1492,91381540.0],["2011-02-22",2.1492,2.149169445037842,2.1141,2.1272,61950914.0],["2011-02-23",2.1272,2.1492,2.1185,2.1272,73550088.0],["2011-02-24",2.1272,2.136,2.1097,2.1272,43184630.0],["2011-02-25",2.1272,2.1404,2.0965,2.1404,62176588.0],["2011-02-28",2.1404,2.140397548675537,2.1097,2.1141,46769485.0],["2011-03-01",2.1141,2.136,2.1140811443328857,2.1272,30696650.0],["2011-03-02",2.1272,2.1536,2.1141,2.136,39058288.0],["2011-03-03",2.136,2.2018,2.1316,2.1667,124338313.0],["2011-03-04",2.1667,2.1886,2.1448,2.1755,48261469.0],["2011-03-07",2.1755,2.1974,2.1711,2.1886,62994944.0],["2011-03-08",2.1886,2.2062,2.1843,2.193,43780089.0],["2011-03-09",2.193,2.2062,2.1886,2.1886,34501263.0],["2011-03-10",2.1886,2.18864369392395,2.1492,2.1667,58049919.0],["2011-03-11",2.1667,2.1711,2.1448,2.1492,30592653.0],["2011-03-14",2.1492,2.1623,2.1316,2.1448,38716876.0],["2011-03-15",2.1448,2.1447834968566895,2.1009,2.1316,57739672.0],["2011-03-16",2.1316,2.1492,2.1272,2.1448,34968032.0],["2011-03-17",2.1448,2.1492,2.1229,2.1448,37646853.0],["2011-03-18",2.1448,2.1579,2.1272,2.1316,43271503.0],["2011-03-21",2.1316,2.1492,2.1229,2.1448,32885622.0],["2011-03-22",2.1448,2.1711,2.1404,2.1579,29738595.0],["2011-03-23",2.1579,2.1843,2.1536,2.1799,38822234.0],["2011-03-24",2.1799,2.1974,2.1755,2.1886,48622137.0],["2011-03-25",2.1886,2.2237,2.18864369392395,2.2106,72289231.0],["2011-03-28",2.2106,2.2281,2.1974,2.2062,76361523.0],["2011-03-29",2.2062,2.2325,2.193,2.2018,83065079.0],["2011-03-30",2.2018,2.215,2.1799,2.2062,63465403.0],["2011-03-31",2.2062,2.2062,2.1755,2.1799,40034775.0],["2011-04-01",2.1799,2.2106,2.1755,2.1974,33876085.0],["2011-04-06",2.1974,2.2457,2.1974165439605713,2.2325,84099765.0],["2011-04-07",2.2325,2.2457,2.2237,2.2325,43172012.0],["2011-04-08",2.2325,2.2413,2.215,2.2369,46978196.0],["2011-04-11",2.2369,2.2632,2.2368905544281006,2.25,62312551.0],["2011-04-12",2.25,2.2544,2.2281,2.2457,57793061.0],["2011-04-13",2.2457,2.272,2.2193,2.2676,57664306.0],["2011-04-14",2.2676,2.3027,2.267592430114746,2.2895,95988457.0],["2011-04-15",2.2895,2.3246,2.2764,2.3158,73537011.0],["2011-04-18",2.3158,2.3422,2.2983,2.3422,95300221.0],["2011-04-19",2.3422,2.342155933380127,2.2939,2.2939,59303408.0],["2011-04-20",2.2939,2.329,2.2895,2.2939,66238678.0],["2011-04-21",2.2939,2.3202,2.2895,2.2983,29552236.0],["2011-04-22",2.2983,2.3071,2.25,2.272,35484350.0],["2011-04-25",2.272,2.2719788551330566,2.2325,2.2588,43460254.0],["2011-04-26",2.2588,2.2676,2.2456626892089844,2.2457,27427430.0],["2011-04-27",2.2457,2.2808,2.2456626892089844,2.2632,36383391.0],["2011-04-28",2.2632,2.3158,2.2632,2.2764,40512212.0],["2011-04-29",2.2764,2.2939,2.2325,2.2851,57975984.0],["2011-05-03",2.2851,2.3027,2.272,2.2808,44423500.0],["2011-05-04",2.2808,2.2851,2.2413,2.2457,41865308.0],["2011-05-05",2.2457,2.2808,2.215,2.2764,65420263.0],["2011-05-06",2.2764,2.2764,2.25,2.2544,27698064.0],["2011-05-09",2.2544,2.272,2.2325,2.2369,22720941.0],["2011-05-10",2.2369,2.2632,2.2325,2.2544,14651815.0],["2011-05-11",2.2544,2.272,2.2413,2.25,17121172.0],["2011-05-12",2.25,2.2544,2.2193,2.2237,31276697.0],["2011-05-13",2.2237,2.2544,2.215,2.2457,33800793.0],["2011-05-16",2.2457,2.2588,2.2193,2.2237,44402125.0],["2011-05-17",2.2237,2.2325,2.2106,2.2193,34190284.0],["2011-05-18",2.2193,2.2457,2.2193,2.2369,19154080.0],["2011-05-19",2.2369,2.2544,2.2325,2.2457,21616904.0],["2011-05-20",2.2457,2.2632,2.2413,2.2457,28107895.0],["2011-05-23",2.2457,2.25,2.1799,2.1886,63930409.0],["2011-05-24",2.1886,2.2106,2.1798717975616455,2.1799,32710141.0],["2011-05-25",2.1799,2.1799,2.1492,2.1536,25696937.0],["2011-05-26",2.1536,2.1799,2.153555154800415,2.1755,28712890.0],["2011-05-27",2.1755,2.1886,2.1579,2.1623,31180934.0],["2011-05-30",2.1623,2.2062,2.1623,2.193,43880427.0],["2011-05-31",2.193,2.2325,2.1755,2.2106,53141938.0],["2011-06-01",2.2106,2.2237,2.1974,2.215,53117892.0],["2011-06-02",2.215,2.2149605751037598,2.1185,2.1404,51489390.0],["2011-06-03",2.1404,2.1755,2.136,2.1711,34748883.0],["2011-06-07",2.1711,2.1886,2.1579,2.1711,33715142.0],["2011-06-08",2.1711,2.1799,2.1272,2.1623,48083442.0],["2011-06-10",2.1623,2.1711,2.1316,2.1536,45056664.0],["2011-06-13",2.1536,2.1667,2.136,2.1623,25591507.0],["2011-06-14",2.1623,2.1755,2.1492,2.1536,37037405.0],["2011-06-15",2.1536,2.1623,2.1448,2.1492,34432785.0],["2011-06-16",2.1492,2.1492,2.1316,2.136,33641941.0],["2011-06-17",2.136,2.1711,2.136,2.1579,23243507.0],["2011-06-20",2.1579,2.1711,2.1492,2.1579,31655533.0],["2011-06-21",2.1579,2.1843,2.1579,2.1667,49897671.0],["2011-06-22",2.1667,2.1974,2.1623,2.1886,47932194.0],["2011-06-23",2.1886,2.219346046447754,2.1799,2.2193,83312511.0],["2011-06-24",2.2193,2.2753,2.1975,2.2707,71005699.0],["2011-06-27",2.2707,2.3165,2.2524,2.289,99461271.0],["2011-06-28",2.289,2.2982,2.2707,2.2844,34249963.0],["2011-06-29",2.2844,2.2844462394714355,2.2432,2.2661,56057713.0],["2011-06-30",2.2661,2.2936,2.2524,2.2616,37061160.0],["2011-07-01",2.2616,2.289,2.2478,2.2524,21869997.0],["2011-07-04",2.2524,2.2753,2.2524,2.2661,30463415.0],["2011-07-05",2.2661,2.266134262084961,2.2387,2.2432,30213782.0],["2011-07-06",2.2432,2.243243455886841,2.2066,2.2112,43150658.0],["2011-07-07",2.2112,2.2341,2.2066,2.2112,30133907.0],["2011-07-08",2.2112,2.2249,2.1975,2.2158,26127857.0],["2011-07-11",2.2158,2.2158,2.202,2.2066,26896916.0],["2011-07-12",2.2066,2.20661997795105,2.1746,2.1837,33641096.0],["2011-07-13",2.1837,2.2249,2.1837,2.2158,63032948.0],["2011-07-14",2.2158,2.2432,2.202,2.2295,63675256.0],["2011-07-15",2.2295,2.2432,2.2158,2.2387,34437260.0],["2011-07-18",2.2387,2.2524,2.2204,2.2432,30304694.0],["2011-07-19",2.2432,2.243243455886841,2.2204,2.2341,27792752.0],["2011-07-20",2.2341,2.2478,2.2204,2.2341,27779490.0],["2011-07-21",2.2341,2.2387,2.2112,2.2295,33482591.0],["2011-07-22",2.2295,2.2295093536376953,2.202,2.202,16382515.0],["2011-07-25",2.202,2.2020413875579834,2.1608,2.17,31147869.0],["2011-07-26",2.17,2.1837,2.1608,2.1654,10773750.0],["2011-07-27",2.1654,2.1746,2.1425,2.1563,22174965.0],["2011-07-28",2.1563,2.1562607288360596,2.1242,2.1334,20962655.0],["2011-07-29",2.1334,2.1883,2.1288,2.1563,32722426.0],["2011-08-01",2.1563,2.1654,2.1471,2.1563,12550018.0],["2011-08-02",2.1563,2.1562607288360596,2.1288,2.1379,13125955.0],["2011-08-03",2.1379,2.1425,2.1105,2.1196,15391560.0],["2011-08-04",2.1196,2.1379,2.115058183670044,2.1151,7309862.0],["2011-08-05",2.1151,2.115058183670044,2.0693,2.0739,23195518.0],["2011-08-08",2.0739,2.0922,2.0372,2.0555,47730492.0],["2011-08-09",2.0555,2.0647,1.9823,2.0647,49294733.0],["2011-08-10",2.0647,2.1151,2.06469988822937,2.0647,31350737.0],["2011-08-11",2.0647,2.083,2.0372,2.0784,24347466.0],["2011-08-12",2.0784,2.0876,2.0647,2.0739,12753023.0],["2011-08-15",2.0739,2.1059,2.0601,2.0967,23778487.0],["2011-08-16",2.0967,2.1196,2.083,2.083,17817125.0],["2011-08-17",2.083,2.1013,2.083012104034424,2.0922,10808556.0],["2011-08-19",2.0922,2.0921683311462402,2.0464,2.0555,23883396.0],["2011-08-22",2.0555,2.0693,2.0281,2.0372,16994542.0],["2011-08-23",2.0372,2.0601,2.0235,2.051,14208117.0],["2011-08-24",2.051,2.0647,2.0464,2.0555,15514572.0],["2011-08-25",2.0555,2.1151,2.051,2.1105,32852501.0],["2011-08-26",2.1105,2.1105,2.0693,2.0876,37286346.0],["2011-08-29",2.0876,2.087589979171753,2.051,2.0601,16741656.0],["2011-08-30",2.0601,2.1059,2.060121774673462,2.0784,23766212.0],["2011-08-31",2.0784,2.1059,2.0647,2.1013,18954139.0],["2011-09-01",2.1013,2.1059,2.0784,2.0922,11770446.0],["2011-09-02",2.0922,2.0967,2.0693,2.0739,9546122.0],["2011-09-05",2.0739,2.0738561153411865,2.0418,2.0555,13942234.0],["2011-09-06",2.0555,2.0693,2.0372,2.0601,11090761.0],["2011-09-07",2.0601,2.083,2.0601,2.0784,13934750.0],["2011-09-08",2.0784,2.0967,2.0693,2.083,17195572.0],["2011-09-09",2.083,2.1105,2.083,2.0922,13998255.0],["2011-09-13",2.0922,2.0921683311462402,2.0647,2.0739,11977491.0],["2011-09-14",2.0739,2.083,2.051,2.0784,14798037.0],["2011-09-15",2.0784,2.083,2.0555,2.0555,13339928.0],["2011-09-16",2.0555,2.083,2.0464,2.0647,13085612.0],["2011-09-19",2.0647,2.06469988822937,2.0418,2.0464,9597004.0],["2011-09-20",2.0464,2.0601,2.0372,2.051,7709994.0],["2011-09-21",2.051,2.083,2.0418,2.0739,19567049.0],["2011-09-22",2.0739,2.0738561153411865,2.032653331756592,2.0327,16554208.0],["2011-09-23",2.0327,2.0601,2.0052,2.0281,25441518.0],["2011-09-26",2.0281,2.0327,1.9823,1.9869,18302586.0],["2011-09-27",1.9869,2.0189,1.9868731498718262,2.0052,16915422.0],["2011-09-28",2.0052,2.0189,1.9823,1.9915,11892145.0],["2011-09-29",1.9915,2.0143,1.9777,2.0006,15282511.0],["2011-09-30",2.0006,2.0601,2.0006,2.0143,33736170.0],["2011-10-10",2.0143,2.0281,2.0098,2.0189,20116388.0],["2011-10-11",2.0189,2.1059,2.0189192295074463,2.0693,68500648.0],["2011-10-12",2.0693,2.1196,2.0418,2.1013,44842869.0],["2011-10-13",2.1013,2.1105,2.0693,2.1059,45172277.0],["2011-10-14",2.1059,2.1151,2.083,2.1151,22397600.0],["2011-10-17",2.1151,2.1288,2.0967,2.1242,21605782.0],["2011-10-18",2.1242,2.1334,2.1013,2.1288,42413169.0],["2011-10-19",2.1288,2.1471,2.1151,2.1242,21772944.0],["2011-10-20",2.1242,2.1288,2.0647,2.0876,27911608.0],["2011-10-21",2.0876,2.1059,2.0784,2.0967,15437398.0],["2011-10-24",2.0967,2.1379,2.0876,2.1288,18886386.0],["2011-10-25",2.1288,2.1746,2.1196,2.17,40401070.0],["2011-10-26",2.17,2.1883,2.1608,2.17,34453318.0],["2011-10-27",2.17,2.202,2.1654,2.1975,35504732.0],["2011-10-28",2.1975,2.2249,2.1792,2.1975,30270965.0],["2011-10-31",2.1975,2.2204,2.1883,2.2066,48346228.0],["2011-11-01",2.2066,2.2295,2.1975,2.2204,30056266.0],["2011-11-02",2.2204,2.243243455886841,2.202,2.2432,34455062.0],["2011-11-03",2.2432,2.2524,2.2249,2.2295,24006390.0],["2011-11-04",2.2295,2.2524,2.2249,2.2387,29547510.0],["2011-11-07",2.2387,2.2432,2.2158,2.2249,15706453.0],["2011-11-08",2.2249,2.2478,2.2204,2.2341,21489924.0],["2011-11-09",2.2341,2.2478,2.2249,2.2341,15490980.0],["2011-11-10",2.2341,2.2340877056121826,2.1608,2.17,57495910.0],["2011-11-11",2.17,2.2066,2.169994354248047,2.1883,21381803.0],["2011-11-14",2.1883,2.2387,2.1883,2.2249,15434556.0],["2011-11-15",2.2249,2.224931478500366,2.2066,2.2158,15425171.0],["2011-11-16",2.2158,2.2158,2.1654,2.1746,19922542.0],["2011-11-17",2.1746,2.1975,2.1654,2.1792,10276375.0],["2011-11-18",2.1792,2.1975,2.1608,2.1608,14387632.0],["2011-11-21",2.1608,2.1746,2.1517,2.1563,7929327.0],["2011-11-22",2.1563,2.1746,2.1425,2.1425,9727056.0],["2011-11-23",2.1425,2.1654,2.1334,2.1608,17593111.0],["2011-11-24",2.1608,2.1929,2.1517,2.1746,19826287.0],["2011-11-25",2.1746,2.1837,2.1608,2.1654,10993228.0],["2011-11-28",2.1654,2.1929,2.1517,2.1563,10777503.0],["2011-11-29",2.1563,2.1746,2.1517,2.1654,8997859.0],["2011-11-30",2.1654,2.165416955947876,2.1242,2.1471,29405306.0],["2011-12-01",2.1471,2.2387,2.1471049785614014,2.1837,44548410.0],["2011-12-02",2.1837,2.202,2.17,2.1746,16240991.0],["2011-12-05",2.1746,2.2249,2.1745731830596924,2.2112,39020360.0],["2011-12-06",2.2112,2.2204,2.1883,2.1929,13040298.0],["2011-12-07",2.1929,2.2066,2.1792,2.1837,8882461.0],["2011-12-08",2.1837,2.202,2.1746,2.1792,11858131.0],["2011-12-09",2.1792,2.1929,2.17,2.1837,8819338.0],["2011-12-12",2.1837,2.1883,2.1654,2.1654,8304339.0],["2011-12-13",2.1654,2.1883,2.1471,2.1563,19568404.0],["2011-12-14",2.1563,2.1608,2.1379,2.1379,9754820.0],["2011-12-15",2.1379,2.1563,2.1151,2.1242,16631280.0],["2011-12-16",2.1242,2.1379,2.1013,2.1334,41900535.0],["2011-12-19",2.1334,2.133370876312256,2.051,2.1151,32331939.0],["2011-12-20",2.1151,2.1196,2.0784,2.0876,23193071.0],["2011-12-21",2.0876,2.1059,2.0601,2.0693,32790670.0],["2011-12-22",2.0693,2.083,2.051,2.0739,49850387.0],["2011-12-23",2.0739,2.0967,2.0647,2.0876,40159435.0],["2011-12-26",2.0876,2.087589979171753,2.0555,2.0784,32882258.0],["2011-12-27",2.0784,2.0784337520599365,2.051,2.0601,32655243.0],["2011-12-28",2.0601,2.0739,2.0464,2.0693,28636509.0],["2011-12-29",2.0693,2.0922,2.0601,2.0647,42919521.0],["2011-12-30",2.0647,2.0967,2.06469988822937,2.0784,68086850.0],["2012-01-04",2.0784,2.1013,2.051,2.0601,41436982.0],["2012-01-05",2.0601,2.1105,2.0601,2.0967,80458280.0],["2012-01-06",2.0967,2.1334,2.083,2.1288,66224095.0],["2012-01-09",2.1288,2.1929,2.1105,2.17,72976957.0],["2012-01-10",2.17,2.1975,2.1563,2.1883,30075871.0],["2012-01-11",2.1883,2.1975,2.17,2.1837,31390428.0],["2012-01-12",2.1837,2.1975,2.1608,2.1837,24197816.0],["2012-01-13",2.1837,2.1975,2.1746,2.1837,21592332.0],["2012-01-17",2.1837,2.2204,2.1608,2.2158,28293270.0],["2012-01-18",2.2158,2.2204,2.1975,2.202,22846758.0],["2012-01-19",2.202,2.257,2.202,2.2204,31868419.0],["2012-01-20",2.2204,2.2432,2.2158,2.2341,28215940.0],["2012-01-30",2.2341,2.2478,2.169994354248047,2.17,40830917.0],["2012-01-31",2.17,2.1975,2.169994354248047,2.1837,14521850.0],["2012-02-01",2.1837,2.1929,2.1654,2.17,17160403.0],["2012-02-02",2.17,2.2249,2.169994354248047,2.2204,22517820.0],["2012-02-03",2.2204,2.257,2.2066,2.2387,41690909.0],["2012-02-06",2.2387,2.2478,2.2158,2.2295,26045283.0],["2012-02-07",2.2295,2.2295093536376953,2.1883,2.2066,19888957.0],["2012-02-08",2.2066,2.2432,2.202,2.2341,29042727.0],["2012-02-09",2.2341,2.2616,2.2158,2.257,72299197.0],["2012-02-10",2.257,2.2661,2.2341,2.2387,32998467.0],["2012-02-13",2.2387,2.2387,2.2204,2.2249,20986428.0],["2012-02-14",2.2249,2.224931478500366,2.1975,2.2066,37101529.0],["2012-02-15",2.2066,2.2249,2.1929,2.2204,36726749.0],["2012-02-16",2.2204,2.2295,2.202,2.2158,39019181.0],["2012-02-17",2.2158,2.2295093536376953,2.2112,2.2295,23158324.0],["2012-02-20",2.2295,2.2478,2.2158,2.2204,30215444.0],["2012-02-21",2.2204,2.2387,2.2158,2.2341,28072357.0],["2012-02-22",2.2341,2.2387,2.2112,2.2295,30533476.0],["2012-02-23",2.2295,2.2295093536376953,2.2158,2.2204,31177670.0],["2012-02-24",2.2204,2.2341,2.2158,2.2341,29827281.0],["2012-02-27",2.2341,2.2524,2.2340877056121826,2.2387,52508610.0],["2012-02-28",2.2387,2.2616,2.2341,2.2478,45846766.0],["2012-02-29",2.2478,2.247821569442749,2.2340877056121826,2.2341,19229993.0],["2012-03-01",2.2341,2.2387,2.2249,2.2249,17151929.0],["2012-03-02",2.2249,2.2478,2.2249,2.2387,26469606.0],["2012-03-05",2.2387,2.2432,2.2112,2.2158,29936775.0],["2012-03-06",2.2158,2.2158,2.1975,2.202,40742497.0],["2012-03-07",2.202,2.2066,2.1837,2.1883,30528152.0],["2012-03-08",2.1883,2.202,2.1837,2.1883,32432109.0],["2012-03-09",2.1883,2.1975,2.1654,2.1837,54656999.0],["2012-03-12",2.1837,2.1837286949157715,2.1654,2.1746,54296201.0],["2012-03-13",2.1746,2.1929,2.17,2.1883,34918586.0],["2012-03-14",2.1883,2.2204,2.17,2.1792,93386185.0],["2012-03-15",2.1792,2.2158,2.1608,2.17,86249474.0],["2012-03-16",2.17,2.1883,2.169994354248047,2.1746,25273999.0],["2012-03-19",2.1746,2.1792,2.1654,2.17,25395102.0],["2012-03-20",2.17,2.1746,2.1471,2.1517,27916443.0],["2012-03-21",2.1517,2.17,2.151682138442993,2.1608,24729940.0],["2012-03-22",2.1608,2.17,2.1471,2.1563,23250004.0],["2012-03-23",2.1563,2.17,2.1471,2.1517,29148857.0],["2012-03-26",2.1517,2.17,2.151682138442993,2.1517,25102574.0],["2012-03-27",2.1517,2.1746,2.151682138442993,2.17,27197423.0],["2012-03-28",2.17,2.1837,2.1654,2.17,35397305.0],["2012-03-29",2.17,2.1792,2.1517,2.1746,32864923.0],["2012-03-30",2.1746,2.2112,2.17,2.2112,46510422.0],["2012-04-05",2.2112,2.2111971378326416,2.17,2.1929,59332028.0],["2012-04-06",2.1929,2.1929,2.1608,2.1654,59553523.0],["2012-04-09",2.1654,2.17,2.1379,2.1379,31719111.0],["2012-04-10",2.1379,2.1746,2.1379,2.17,30760780.0],["2012-04-11",2.17,2.169994354248047,2.1425,2.1517,28985537.0],["2012-04-12",2.1517,2.1792,2.1425,2.1792,43044521.0],["2012-04-13",2.1792,2.1792,2.1563,2.17,29551792.0],["2012-04-16",2.17,2.1746,2.1563,2.1654,12573560.0],["2012-04-17",2.1654,2.165416955947876,2.1379,2.1425,29281988.0],["2012-04-18",2.1425,2.1746,2.1425,2.17,28311152.0],["2012-04-19",2.17,2.17,2.1517,2.1608,27796758.0],["2012-04-20",2.1608,2.1746,2.1471,2.17,48709880.0],["2012-04-23",2.17,2.1746,2.1608,2.1654,24022179.0],["2012-04-24",2.1654,2.2204,2.1608,2.1837,86371135.0],["2012-04-25",2.1837,2.2112,2.1746,2.202,42833356.0],["2012-04-26",2.202,2.2066,2.1837,2.1929,22525582.0],["2012-04-27",2.1929,2.202,2.1883,2.1929,23677623.0],["2012-05-02",2.1929,2.2066,2.1837,2.1837,110504321.0],["2012-05-03",2.1837,2.1929,2.1608,2.1654,35823242.0],["2012-05-04",2.1654,2.1837,2.1608,2.1792,51892998.0],["2012-05-07",2.1792,2.1837,2.1654,2.1792,52394834.0],["2012-05-08",2.1792,2.1792,2.1654,2.1746,44472301.0],["2012-05-09",2.1746,2.1746,2.1517,2.1563,57951855.0],["2012-05-10",2.1563,2.1608,2.1379,2.1471,55060492.0],["2012-05-11",2.1471,2.1517,2.1379,2.1425,20557193.0],["2012-05-14",2.1425,2.1563,2.110480546951294,2.1105,43025691.0],["2012-05-15",2.1105,2.1196,2.0922,2.1013,30282482.0],["2012-05-16",2.1013,2.1059,2.0555,2.0647,75866306.0],["2012-05-17",2.0647,2.0876,2.06469988822937,2.0739,35638937.0],["2012-05-18",2.0739,2.0739,2.051,2.0601,43243956.0],["2012-05-21",2.0601,2.0739,2.0555,2.0693,18576626.0],["2012-05-22",2.0693,2.0784337520599365,2.069277763366699,2.0784,23584976.0],["2012-05-23",2.0784,2.0784337520599365,2.0601,2.0601,20078266.0],["2012-05-24",2.0601,2.0647,2.051,2.0555,19964849.0],["2012-05-25",2.0555,2.0647,2.0464,2.051,20640240.0],["2012-05-28",2.051,2.0647,2.0464,2.0601,34034863.0],["2012-05-29",2.0601,2.0784,2.051,2.0739,37737652.0],["2012-05-30",2.0739,2.0739,2.051,2.0601,46130757.0],["2012-05-31",2.0601,2.060121774673462,2.0464,2.0555,26298641.0],["2012-06-01",2.0555,2.0647,2.051,2.0555,19840954.0],["2012-06-04",2.0555,2.055543899536133,2.032653331756592,2.0327,27793321.0],["2012-06-05",2.0327,2.051,2.032653331756592,2.0418,27285296.0],["2012-06-06",2.0418,2.0647,2.0418,2.0555,26305679.0],["2012-06-08",2.0555,2.055543899536133,2.0052,2.0372,61840452.0],["2012-06-11",2.0372,2.051,2.0281,2.0372,17852087.0],["2012-06-12",2.0372,2.037231206893921,2.0189,2.0235,16348658.0],["2012-06-13",2.0235,2.0327,2.0189,2.0327,15719340.0],["2012-06-14",2.0327,2.032653331756592,2.0189,2.0235,14307595.0],["2012-06-15",2.0235,2.0555,2.0234973430633545,2.051,23683751.0],["2012-06-18",2.051,2.060121774673462,2.0464,2.0601,21878774.0],["2012-06-19",2.0601,2.0647,2.051,2.0647,17612176.0],["2012-06-20",2.0647,2.0739,2.0601,2.0739,23354743.0],["2012-06-21",2.0739,2.0739,2.0555,2.0693,34754477.0],["2012-06-25",2.0693,2.069277763366699,2.0386,2.0386,20792840.0],["2012-06-26",2.0386,2.0434,2.0289,2.0338,16923793.0],["2012-06-27",2.0338,2.0386,2.0193,2.0338,17752114.0],["2012-06-28",2.0338,2.0338,2.0096,2.0144,13264949.0],["2012-06-29",2.0144,2.0386,2.0096,2.0289,19564039.0],["2012-07-02",2.0289,2.0338,2.0144,2.0193,15183073.0],["2012-07-03",2.0193,2.0289,2.0144,2.0193,10427227.0],["2012-07-04",2.0193,2.0338,2.0192787647247314,2.0289,9080243.0],["2012-07-05",2.0289,2.028940439224243,2.0144,2.0241,11064244.0],["2012-07-06",2.0241,2.0241100788116455,1.9903,2.0096,21703271.0],["2012-07-09",2.0096,2.0193,1.9806,1.9855,19301757.0],["2012-07-10",1.9855,1.9951,1.9758,1.9806,9666895.0],["2012-07-11",1.9806,1.9806326627731323,1.9564785957336426,1.9565,15710019.0],["2012-07-12",1.9565,1.9613,1.9227,1.9372,37308006.0],["2012-07-13",1.9372,1.9516,1.9371553659439087,1.9468,12971373.0],["2012-07-16",1.9468,1.9516,1.9275,1.9323,15587320.0],["2012-07-17",1.9323,1.9468,1.9323,1.942,11367381.0],["2012-07-18",1.942,1.9468,1.9275,1.9372,13532391.0],["2012-07-19",1.9372,1.9516,1.9323,1.9468,15593233.0],["2012-07-20",1.9468,1.94681715965271,1.9275,1.9372,14569493.0],["2012-07-23",1.9372,1.9371553659439087,1.8985,1.9033,16461018.0],["2012-07-24",1.9033,1.9033392667770386,1.8791855573654175,1.8792,19801106.0],["2012-07-25",1.8792,1.8888,1.8695,1.8695,11786684.0],["2012-07-26",1.8695,1.8792,1.8647,1.8695,12254926.0],["2012-07-27",1.8695,1.8985087871551514,1.8695,1.8985,15914035.0],["2012-07-30",1.8985,1.913,1.8888,1.8985,16776405.0],["2012-07-31",1.8985,1.9227,1.8985,1.9178,15021483.0],["2012-08-01",1.9178,1.942,1.9178,1.9323,19897849.0],["2012-08-02",1.9323,1.9468,1.9275,1.9372,12523591.0],["2012-08-03",1.9372,1.9468,1.9323,1.9372,8230243.0],["2012-08-06",1.9372,1.9516,1.9323,1.942,18045206.0],["2012-08-07",1.942,1.9468,1.9275,1.942,15317028.0],["2012-08-08",1.942,1.9613,1.9372,1.9516,20002900.0],["2012-08-09",1.9516,1.9661,1.9468,1.9613,18851966.0],["2012-08-10",1.9613,1.9661,1.9516,1.9565,9584358.0],["2012-08-13",1.9565,1.9661,1.9468,1.9613,17052639.0],["2012-08-14",1.9613,1.971,1.9565,1.9613,12280249.0],["2012-08-15",1.9613,1.9661,1.942,1.9468,9286791.0],["2012-08-16",1.9468,1.94681715965271,1.9323,1.942,8306188.0],["2012-08-17",1.942,1.9516,1.9372,1.9468,13532050.0],["2012-08-20",1.9468,1.9516476392745972,1.9275,1.9516,10116421.0],["2012-08-21",1.9516,1.9613094329833984,1.9323,1.9613,23703451.0],["2012-08-22",1.9613,1.9613094329833984,1.9372,1.9468,11469948.0],["2012-08-23",1.9468,1.9516,1.9178,1.9372,22850354.0],["2012-08-24",1.9372,1.9371553659439087,1.9178,1.9227,17437682.0],["2012-08-27",1.9227,1.9323,1.9178,1.9227,20473171.0],["2012-08-28",1.9227,1.9468,1.922662377357483,1.942,11746923.0],["2012-08-29",1.942,1.942,1.9323,1.9372,9581332.0],["2012-08-30",1.9372,1.9565,1.9323,1.9565,18769167.0],["2012-08-31",1.9565,1.9564785957336426,1.9372,1.942,9536522.0],["2012-09-03",1.942,1.942,1.913,1.9227,19935019.0],["2012-09-04",1.9227,1.9227,1.8744,1.884,24698161.0],["2012-09-05",1.884,1.8840160369873047,1.8647,1.8744,19143741.0],["2012-09-06",1.8744,1.8888,1.8695,1.8792,14953723.0],["2012-09-07",1.8792,1.9468,1.8791855573654175,1.9372,37828286.0],["2012-09-10",1.9372,1.9372,1.913,1.9178,18349132.0],["2012-09-11",1.9178,1.9178320169448853,1.8937,1.9033,16901707.0],["2012-09-12",1.9033,1.913,1.8888,1.8985,15773401.0],["2012-09-13",1.8985,1.913,1.8937,1.8985,9334651.0],["2012-09-14",1.8985,1.9372,1.8985,1.9275,28325518.0],["2012-09-17",1.9275,1.9275,1.9033,1.9033,12883422.0],["2012-09-18",1.9033,1.9082,1.884,1.884,12337609.0],["2012-09-19",1.884,1.8937,1.8744,1.884,16647355.0],["2012-09-20",1.884,1.8840160369873047,1.8647,1.8744,20826490.0],["2012-09-21",1.8744,1.884,1.8599,1.8695,18870397.0],["2012-09-24",1.8695,1.869523525238037,1.8454,1.8599,16218498.0],["2012-09-25",1.8599,1.8647,1.8454,1.8502,8465743.0],["2012-09-26",1.8502,1.8647,1.8454,1.855,11410862.0],["2012-09-27",1.855,1.9323,1.8502,1.8937,37234400.0],["2012-09-28",1.8937,1.9227,1.884,1.9227,40057695.0],["2012-10-08",1.9227,1.9275,1.9033,1.9227,40460687.0],["2012-10-09",1.9227,1.9613094329833984,1.913,1.9613,36235332.0],["2012-10-10",1.9613,1.9613094329833984,1.942,1.9613,18556111.0],["2012-10-11",1.9613,1.971,1.942,1.9661,28256143.0],["2012-10-12",1.9661,2.0048,1.9613,2.0,44757827.0],["2012-10-15",2.0,2.0144,1.9903,2.0048,26139332.0],["2012-10-16",2.0048,2.0193,1.9903,2.0193,25849021.0],["2012-10-17",2.0193,2.0289,2.0096,2.0193,17692863.0],["2012-10-18",2.0193,2.0338,2.0096,2.0241,22720844.0],["2012-10-19",2.0241,2.0289,2.0096,2.0096,16269848.0],["2012-10-22",2.0096,2.0289,1.9951,2.0193,18855248.0],["2012-10-23",2.0193,2.0289,2.0096,2.0144,8516328.0],["2012-10-24",2.0144,2.0241,2.0048,2.0096,11911840.0],["2012-10-25",2.0096,2.0193,1.9903,2.0096,15133004.0],["2012-10-26",2.0096,2.0193,1.9806,1.9951,16233560.0],["2012-10-29",1.9951,2.0,1.9855,1.9951,9472986.0],["2012-10-30",1.9951,2.0,1.9806,1.9951,14518346.0],["2012-10-31",1.9951,2.0,1.9855,1.9951,9701359.0],["2012-11-01",1.9951,2.0289,1.9951,2.0241,19153976.0],["2012-11-02",2.0241,2.0531,2.0144,2.0531,40477646.0],["2012-11-05",2.0531,2.0531,2.0338,2.0434,17046351.0],["2012-11-06",2.0434,2.0531,2.0241,2.0531,25332341.0],["2012-11-07",2.0531,2.0628,2.0386,2.0579,11677359.0],["2012-11-08",2.0579,2.0676,2.0386,2.0676,31113093.0],["2012-11-09",2.0676,2.0821,2.0434,2.0724,45932076.0],["2012-11-12",2.0724,2.0917,2.0579,2.0821,42719154.0],["2012-11-13",2.0821,2.0966,2.0531,2.0869,54649874.0],["2012-11-14",2.0869,2.0869104862213135,2.067587375640869,2.0676,15025873.0],["2012-11-15",2.0676,2.0724,2.0144,2.0193,28930656.0],["2012-11-16",2.0193,2.028940439224243,1.9951,2.0289,28951383.0],["2012-11-19",2.0289,2.0338,1.9951,2.0338,18114854.0],["2012-11-20",2.0338,2.0338,1.9951,2.0096,20602315.0],["2012-11-21",2.0096,2.0193,1.9806,2.0144,30257203.0],["2012-11-22",2.0144,2.0144481658935547,1.9903,2.0048,10664139.0],["2012-11-23",2.0048,2.0193,2.0,2.0048,15090079.0],["2012-11-26",2.0048,2.0144,1.9903,2.0096,16076314.0],["2012-11-27",2.0096,2.0241,2.0,2.0193,26133133.0],["2012-11-28",2.0193,2.0289,2.0096,2.0241,29465686.0],["2012-11-29",2.0241,2.0289,2.0048,2.0096,19096590.0],["2012-11-30",2.0096,2.0193,1.9903,2.0144,30365845.0],["2012-12-03",2.0144,2.0193,1.9951,2.0144,20895448.0],["2012-12-04",2.0144,2.0193,2.0,2.0144,22738841.0],["2012-12-05",2.0144,2.0579,2.0048,2.0531,45398936.0],["2012-12-06",2.0531,2.0869,2.0434,2.0724,47927768.0],["2012-12-07",2.0724,2.1062,2.0676,2.0772,62754594.0],["2012-12-10",2.0772,2.1062,2.0772,2.0966,69896728.0],["2012-12-11",2.0966,2.1111,2.0917,2.1014,26307655.0],["2012-12-12",2.1014,2.1207,2.0966,2.1159,29053201.0],["2012-12-13",2.1159,2.1207,2.0869,2.0966,24353358.0],["2012-12-14",2.0966,2.1884,2.0917,2.1739,83994406.0],["2012-12-17",2.1739,2.198,2.1594,2.1739,59703686.0],["2012-12-18",2.1739,2.2125,2.1738650798797607,2.1835,67001681.0],["2012-12-19",2.1835,2.2028,2.1787,2.1884,34216563.0],["2012-12-20",2.1884,2.1884,2.1594,2.1884,30391168.0],["2012-12-21",2.1884,2.1883575916290283,2.1256,2.1304,34617894.0],["2012-12-24",2.1304,2.1545,2.130387544631958,2.1352,23403677.0],["2012-12-25",2.1352,2.227,2.1256,2.2125,63734458.0],["2012-12-26",2.2125,2.2173,2.1884,2.2125,28505134.0],["2012-12-27",2.2125,2.2173,2.1786959171295166,2.1787,30047711.0],["2012-12-28",2.1787,2.2028,2.1786959171295166,2.1884,37234605.0],["2012-12-31",2.1884,2.2367,2.1883575916290283,2.2222,53032365.0],["2013-01-04",2.2222,2.3043,2.222172737121582,2.2705,74139046.0],["2013-01-07",2.2705,2.2898,2.2608,2.285,40505418.0],["2013-01-08",2.285,2.2898,2.2318,2.2463,52082439.0],["2013-01-09",2.2463,2.256,2.2077,2.2222,41272411.0],["2013-01-10",2.2222,2.2463,2.2125,2.2318,31889582.0],["2013-01-11",2.2318,2.2415,2.2125,2.2367,48944236.0],["2013-01-14",2.2367,2.3043,2.227,2.2946,57522936.0],["2013-01-15",2.2946,2.3091,2.2705,2.285,58116520.0],["2013-01-16",2.285,2.2946,2.2367,2.256,56986960.0],["2013-01-17",2.256,2.2559890747070312,2.2029,2.227,50109093.0],["2013-01-18",2.227,2.256,2.227,2.2463,29933985.0],["2013-01-21",2.2463,2.2512,2.2028,2.2318,56817372.0],["2013-01-22",2.2318,2.285,2.2029,2.2463,80415430.0],["2013-01-23",2.2463,2.2753,2.2318,2.2657,46718961.0],["2013-01-24",2.2657,2.3429,2.2608,2.2898,134460602.0],["2013-01-25",2.2898,2.2995,2.265650510787964,2.2657,47019411.0],["2013-01-28",2.2657,2.3188,2.265650510787964,2.314,83265921.0],["2013-01-29",2.314,2.3188,2.2946,2.3091,75236204.0],["2013-01-30",2.3091,2.3768,2.2995,2.3671,140615001.0],["2013-01-31",2.3671,2.4251,2.3623,2.4009,129682269.0],["2013-02-01",2.4009,2.4396,2.3913,2.4396,75767468.0],["2013-02-04",2.4396,2.5072,2.4395599365234375,2.4541,108381396.0],["2013-02-05",2.4541,2.4637,2.4106,2.4202,77224406.0],["2013-02-06",2.4202,2.4444,2.4057,2.4251,45503181.0],["2013-02-07",2.4251,2.4299,2.3429,2.3623,100231623.0],["2013-02-08",2.3623,2.3864,2.3526,2.3671,50909089.0],["2013-02-18",2.3671,2.3961,2.3574,2.3574,41367553.0],["2013-02-19",2.3574,2.3719,2.3285,2.3381,45196458.0],["2013-02-20",2.3381,2.3478,2.2995,2.3236,52678903.0],["2013-02-21",2.3236,2.323620557785034,2.2318,2.256,82539062.0],["2013-02-22",2.256,2.2559890747070312,2.2222,2.2318,45691825.0],["2013-02-25",2.2318,2.2512,2.2222,2.2318,29365456.0],["2013-02-26",2.2318,2.2657,2.2077,2.2125,54144714.0],["2013-02-27",2.2125,2.2415,2.2125,2.2367,33713975.0],["2013-02-28",2.2367,2.314,2.227,2.2753,88872490.0],["2013-03-01",2.2753,2.3043,2.2463,2.2705,38712530.0],["2013-03-04",2.2705,2.2704806327819824,2.1932,2.2077,61463462.0],["2013-03-05",2.2077,2.2753,2.2029,2.256,42970811.0],["2013-03-06",2.256,2.2753,2.2463,2.256,45046361.0],["2013-03-07",2.256,2.2559890747070312,2.1884,2.2077,53783869.0],["2013-03-08",2.2077,2.227,2.1932,2.2173,33952397.0],["2013-03-11",2.2173,2.227,2.198,2.2125,25425866.0],["2013-03-12",2.2125,2.2415,2.2028,2.2077,35134796.0],["2013-03-13",2.2077,2.2125,2.1932,2.2077,25516640.0],["2013-03-14",2.2077,2.227,2.198,2.2222,23784838.0],["2013-03-15",2.2222,2.2801,2.2125,2.2657,69576485.0],["2013-03-18",2.2657,2.265650510787964,2.1932,2.198,54151128.0],["2013-03-19",2.198,2.2415,2.198,2.2125,31295159.0],["2013-03-20",2.2125,2.2801,2.2125,2.2705,60468390.0],["2013-03-21",2.2705,2.2995,2.256,2.2705,55660904.0],["2013-03-22",2.2705,2.2801,2.2463,2.2753,35705371.0],["2013-03-25",2.2753,2.3236,2.2753114700317383,2.314,67027862.0],["2013-03-26",2.314,2.3188,2.256,2.2608,66077820.0],["2013-03-27",2.2608,2.3043,2.2512,2.2608,46143767.0],["2013-03-28",2.2608,2.260819673538208,2.1787,2.2028,92186938.0],["2013-03-29",2.2028,2.2173,2.2028,2.2125,21523278.0],["2013-04-01",2.2125,2.2222,2.2028,2.2125,23339958.0],["2013-04-02",2.2125,2.2463,2.2077,2.2415,31661873.0],["2013-04-03",2.2415,2.285,2.2414960861206055,2.256,38530656.0],["2013-04-08",2.256,2.2608,2.2125,2.256,42712356.0],["2013-04-09",2.256,2.2753,2.2559890747070312,2.256,25148633.0],["2013-04-10",2.256,2.2608,2.2415,2.2512,17440664.0],["2013-04-11",2.2512,2.2705,2.2511582374572754,2.2608,21467783.0],["2013-04-12",2.2608,2.2705,2.256,2.2657,19369453.0],["2013-04-15",2.2657,2.2801,2.2608,2.2705,45925799.0],["2013-04-16",2.2705,2.2753,2.2512,2.2608,45643333.0],["2013-04-17",2.2608,2.2657,2.2077,2.2173,48352995.0],["2013-04-18",2.2173,2.2367,2.2028,2.2028,37410816.0],["2013-04-19",2.2028,2.2657,2.2028,2.2608,34078810.0],["2013-04-22",2.2608,2.2705,2.2512,2.2657,32919145.0],["2013-04-23",2.2657,2.2705,2.2415,2.2463,39868093.0],["2013-04-24",2.2463,2.2705,2.2222,2.2463,18385703.0],["2013-04-25",2.2463,2.2657,2.2318,2.2608,19359720.0],["2013-04-26",2.2608,2.2705,2.2463,2.2463,22742004.0],["2013-05-02",2.2463,2.285,2.2463,2.2753,36156119.0],["2013-05-03",2.2753,2.3381,2.2753114700317383,2.3188,41711399.0],["2013-05-06",2.3188,2.3285,2.3043,2.3188,25732134.0],["2013-05-07",2.3188,2.3236,2.3091,2.314,27361283.0],["2013-05-08",2.314,2.3478,2.3139584064483643,2.3429,39121474.0],["2013-05-09",2.3429,2.3574,2.3333,2.3429,24310953.0],["2013-05-10",2.3429,2.3574,2.3333,2.3429,19933958.0],["2013-05-13",2.3429,2.3429434299468994,2.3236,2.3285,16740744.0],["2013-05-14",2.3285,2.3285,2.2898,2.2995,25990481.0],["2013-05-15",2.2995,2.314,2.2946,2.2995,14623038.0],["2013-05-16",2.2995,2.3285,2.2946,2.3236,22254505.0],["2013-05-17",2.3236,2.3768,2.314,2.3671,33193850.0],["2013-05-20",2.3671,2.3913,2.3574,2.3671,22422533.0],["2013-05-21",2.3671,2.3768,2.3478,2.3574,15295395.0],["2013-05-22",2.3574,2.3671,2.3429,2.3526,15151751.0],["2013-05-23",2.3526,2.352604866027832,2.314,2.3236,26827460.0],["2013-05-24",2.3236,2.3526,2.2995,2.3091,29336698.0],["2013-05-27",2.3091,2.3285,2.2995,2.314,27556577.0],["2013-05-28",2.314,2.3526,2.3091,2.3478,32418757.0],["2013-05-29",2.3478,2.3623,2.3285,2.3381,25196827.0],["2013-05-30",2.3381,2.3478,2.3236,2.3285,23163444.0],["2013-05-31",2.3285,2.3429,2.31878924369812,2.3188,12255629.0],["2013-06-03",2.3188,2.3285,2.314,2.3236,24437799.0],["2013-06-04",2.3236,2.3285,2.3043,2.314,27028848.0],["2013-06-05",2.314,2.3188,2.3043,2.3091,12755923.0],["2013-06-06",2.3091,2.314,2.2946,2.2946,15380835.0],["2013-06-07",2.2946,2.3188,2.2801,2.2898,24415152.0],["2013-06-13",2.2898,2.289804220199585,2.1497,2.256,71041300.0],["2013-06-14",2.256,2.2657,2.227,2.2657,57356749.0],["2013-06-17",2.2657,2.2657,2.2366654872894287,2.2367,23230016.0],["2013-06-18",2.2367,2.256,2.2366654872894287,2.2463,24145518.0],["2013-06-19",2.2463,2.2463274002075195,2.2173,2.2222,30351221.0],["2013-06-20",2.2222,2.227,2.1642,2.1787,37752661.0],["2013-06-21",2.1787,2.1786959171295166,2.0544,2.0955,72805044.0],["2013-06-24",2.0955,2.1006,2.0236,2.0339,47989123.0],["2013-06-25",2.0339,2.0595,2.003,2.0493,56088566.0],["2013-06-26",2.0493,2.0801,2.0185,2.0595,56156594.0],["2013-06-27",2.0595,2.116,2.0595405101776123,2.0955,48502448.0],["2013-06-28",2.0955,2.1366,2.0904,2.1314,32704987.0],["2013-07-01",2.1314,2.2136,2.1058,2.2085,76792041.0],["2013-07-02",2.2085,2.2342,2.1777,2.229,45492720.0],["2013-07-03",2.229,2.2496,2.1879,2.229,44461869.0],["2013-07-04",2.229,2.2444,2.2033,2.2393,25392915.0],["2013-07-05",2.2393,2.3112,2.2085,2.2907,44085727.0],["2013-07-08",2.2907,2.290660858154297,2.229,2.2598,24247302.0],["2013-07-09",2.2598,2.2753,2.2342,2.265,21422288.0],["2013-07-10",2.265,2.2701,2.2342,2.2547,19284110.0],["2013-07-11",2.2547,2.3369,2.2393,2.3215,48270624.0],["2013-07-12",2.3215,2.321476936340332,2.2753,2.3009,35155526.0],["2013-07-15",2.3009,2.3163,2.2701,2.2753,27307386.0],["2013-07-16",2.2753,2.3061,2.2239,2.2907,34507295.0],["2013-07-17",2.2907,2.290660858154297,2.2393,2.2444,24240100.0],["2013-07-18",2.2444,2.2496,2.2136,2.229,23010098.0],["2013-07-19",2.229,2.2444,2.1879,2.2393,42906357.0],["2013-07-22",2.2393,2.2393009662628174,2.2033,2.2342,35318645.0],["2013-07-23",2.2342,2.2598,2.2136,2.229,31318719.0],["2013-07-24",2.229,2.2290289402008057,2.1931,2.2188,23345136.0],["2013-07-25",2.2188,2.229,2.1931,2.1982,15514469.0],["2013-07-26",2.1982,2.2188,2.1828,2.2033,14934636.0],["2013-07-29",2.2033,2.2033486366271973,2.1417,2.1623,24533621.0],["2013-07-30",2.1623,2.2136,2.1571,2.1982,35259502.0],["2013-07-31",2.1982,2.2085,2.1828,2.2033,17929061.0],["2013-08-01",2.2033,2.2444,2.1982,2.2188,28629482.0],["2013-08-02",2.2188,2.2393,2.2085,2.2239,15119596.0],["2013-08-05",2.2239,2.2547,2.2085,2.2444,24095239.0],["2013-08-06",2.2444,2.2547,2.2188,2.2342,16958782.0],["2013-08-07",2.2342,2.2496,2.2136,2.2188,13830145.0],["2013-08-08",2.2188,2.2342,2.2033,2.2136,12491259.0],["2013-08-09",2.2136,2.229,2.1828,2.2136,14539597.0],["2013-08-12",2.2136,2.2444,2.2033,2.2393,24704057.0],["2013-08-13",2.2393,2.2444,2.2239,2.2393,12886745.0],["2013-08-14",2.2393,2.2598,2.229,2.2342,19626718.0],["2013-08-15",2.2342,2.2496,2.2238929271698,2.2239,17854831.0],["2013-08-16",2.2239,2.3317,2.2136,2.2393,54126792.0],["2013-08-19",2.2393,2.2393009662628174,2.2085,2.2239,31658017.0],["2013-08-20",2.2239,2.2342,2.2033,2.2033,20773131.0],["2013-08-21",2.2033,2.2136,2.1931,2.2033,12760362.0],["2013-08-22",2.2033,2.2188,2.1879,2.1982,15397923.0],["2013-08-23",2.1982,2.2085,2.1674,2.1879,18629128.0],["2013-08-26",2.1879,2.2136,2.1879,2.2085,18028986.0],["2013-08-27",2.2085,2.2136,2.1879,2.1982,12684473.0],["2013-08-28",2.1982,2.1982128620147705,2.177668333053589,2.1777,18213635.0],["2013-08-29",2.1777,2.1931,2.1674,2.1725,15237924.0],["2013-08-30",2.1725,2.1828043460845947,2.1623,2.1828,19476470.0],["2013-09-02",2.1828,2.1982,2.1725,2.1777,25434397.0],["2013-09-03",2.1777,2.2085,2.1725,2.2033,26620999.0],["2013-09-04",2.2033,2.2136,2.1879,2.2033,23336969.0],["2013-09-05",2.2033,2.2136,2.1982,2.2085,13174559.0],["2013-09-06",2.2085,2.2188,2.1982,2.2085,13348348.0],["2013-09-09",2.2085,2.3626,2.208484649658203,2.3266,116744306.0],["2013-09-10",2.3266,2.326613187789917,2.2701,2.2958,49960769.0],["2013-09-11",2.2958,2.3009,2.265,2.2753,47975023.0],["2013-09-12",2.2753,2.3523,2.265,2.3215,73986514.0],["2013-09-13",2.3215,2.3317,2.2855,2.2907,34832783.0],["2013-09-16",2.2907,2.3163,2.2855,2.2907,33576941.0],["2013-09-17",2.2907,2.3061,2.2598,2.2598,26874928.0],["2013-09-18",2.2598,2.2804,2.2547,2.265,20169847.0],["2013-09-23",2.265,2.2804,2.2598,2.2701,20088111.0],["2013-09-24",2.2701,2.2701163291931152,2.2188,2.2342,35902652.0],["2013-09-25",2.2342,2.2444,2.2188,2.2239,15322903.0],["2013-09-26",2.2239,2.2239,2.1777,2.1982,28176675.0],["2013-09-27",2.1982,2.2033,2.1879,2.1982,14149089.0],["2013-09-30",2.1982,2.2342,2.1982,2.2085,23211159.0],["2013-10-08",2.2085,2.2085,2.1828,2.2033,27126461.0],["2013-10-09",2.2033,2.2085,2.1879,2.2085,19812247.0],["2013-10-10",2.2085,2.2085,2.1879,2.1931,12751544.0],["2013-10-11",2.1931,2.2444,2.1930766105651855,2.2393,28890588.0],["2013-10-14",2.2393,2.2598,2.2136,2.2188,26943239.0],["2013-10-15",2.2188,2.2239,2.1777,2.1828,40617909.0],["2013-10-16",2.1828,2.1982,2.1828,2.1879,18875062.0],["2013-10-17",2.1879,2.2188,2.1828,2.1879,16818058.0],["2013-10-18",2.1879,2.1982,2.1828,2.1931,11146776.0],["2013-10-21",2.1931,2.2136,2.1828,2.2085,22787046.0],["2013-10-22",2.2085,2.2085,2.1879,2.1931,10917495.0],["2013-10-23",2.1931,2.2188,2.1879,2.1931,18712352.0],["2013-10-24",2.1931,2.1930766105651855,2.1725,2.1725,24122130.0],["2013-10-25",2.1725,2.1879,2.152,2.1623,25976846.0],["2013-10-28",2.1623,2.1828,2.1571,2.1623,16343855.0],["2013-10-29",2.1623,2.2085,2.1622607707977295,2.1931,33205664.0],["2013-10-30",2.1931,2.2033,2.1777,2.1982,20806870.0],["2013-10-31",2.1982,2.2136,2.1879,2.1982,26596593.0],["2013-11-01",2.1982,2.229,2.1931,2.2188,30520430.0],["2013-11-04",2.2188,2.2342,2.1982,2.2136,26069742.0],["2013-11-05",2.2136,2.2188,2.1879,2.2136,30568776.0],["2013-11-06",2.2136,2.2188,2.1931,2.2033,30244007.0],["2013-11-07",2.2033,2.2239,2.1931,2.2188,28768229.0],["2013-11-08",2.2188,2.229,2.2085,2.2136,17634730.0],["2013-11-11",2.2136,2.2393,2.2033,2.229,25134002.0],["2013-11-12",2.229,2.2393,2.2188,2.229,18989180.0],["2013-11-13",2.229,2.2290289402008057,2.1931,2.1982,20024722.0],["2013-11-14",2.1982,2.2188,2.1931,2.2136,22497786.0],["2013-11-15",2.2136,2.2342,2.1982,2.2188,31500533.0],["2013-11-18",2.2188,2.2547,2.2085,2.2496,58311711.0],["2013-11-19",2.2496,2.2496,2.2188,2.229,28646862.0],["2013-11-20",2.229,2.2547,2.229,2.2496,26358750.0],["2013-11-21",2.2496,2.2701,2.2239,2.265,37364231.0],["2013-11-22",2.265,2.2958,2.2547,2.2907,44689288.0],["2013-11-25",2.2907,2.2907,2.2649807929992676,2.265,14877944.0],["2013-11-26",2.265,2.2804,2.2393,2.2444,15249688.0],["2013-11-27",2.2444,2.2804,2.2393,2.2547,20835683.0],["2013-11-28",2.2547,2.2753,2.2547,2.265,20580801.0],["2013-11-29",2.265,2.2701,2.2444,2.2496,21887061.0],["2013-12-02",2.2496,2.3112,2.24957275390625,2.3009,78202755.0],["2013-12-03",2.3009,2.3215,2.2804,2.2958,35234014.0],["2013-12-04",2.2958,2.3061,2.2804,2.2907,36343470.0],["2013-12-05",2.2907,2.2958,2.2753,2.2804,16880819.0],["2013-12-06",2.2804,2.2907,2.2701,2.2855,16725775.0],["2013-12-09",2.2855,2.2958,2.2701,2.2701,14613107.0],["2013-12-10",2.2701,2.2855,2.2598,2.2804,15752204.0],["2013-12-11",2.2804,2.280388355255127,2.2393,2.2444,18058327.0],["2013-12-12",2.2444,2.2496,2.2342,2.2393,11775184.0],["2013-12-13",2.2393,2.2393009662628174,2.218756914138794,2.2188,19678143.0],["2013-12-16",2.2188,2.229,2.1982,2.1982,15623731.0],["2013-12-17",2.1982,2.2085,2.1879,2.1931,18504938.0],["2013-12-18",2.1931,2.1982,2.1623,2.1725,28895850.0],["2013-12-19",2.1725,2.1828,2.167396068572998,2.1674,15359804.0],["2013-12-20",2.1674,2.1777,1.9517,2.0339,36553287.0],["2013-12-23",2.0339,2.152,2.033860683441162,2.1417,28214653.0],["2013-12-24",2.1417,2.1469,2.1058,2.1263,15949631.0],["2013-12-25",2.1263,2.1366,2.116,2.1263,9528491.0],["2013-12-26",2.1263,2.1314,2.0801,2.0955,21421067.0],["2013-12-27",2.0955,2.1417,2.095492124557495,2.1212,20563557.0],["2013-12-30",2.1212,2.1366,2.1006,2.1006,23550018.0],["2013-12-31",2.1006,2.1314,2.0955,2.1263,19791864.0],["2014-01-02",2.1263,2.126307964324951,2.0904,2.1109,34717612.0],["2014-01-03",2.1109,2.1109001636505127,2.0647,2.0904,30937201.0],["2014-01-06",2.0904,2.1006,2.0339,2.0955,43613989.0],["2014-01-07",2.0955,2.095492124557495,2.0493,2.0595,25840606.0],["2014-01-08",2.0595,2.0647,2.0339,2.0441,27515048.0],["2014-01-09",2.0441,2.0544,2.0236,2.0287,19875035.0],["2014-01-10",2.0287,2.039,2.0236,2.0339,16948935.0],["2014-01-13",2.0339,2.0647,2.0287,2.0595,26136493.0],["2014-01-14",2.0595,2.0647,2.0339,2.0544,13429687.0],["2014-01-15",2.0544,2.0595,2.0287,2.039,14157040.0],["2014-01-16",2.039,2.0389962196350098,2.0082,2.0236,24479616.0],["2014-01-17",2.0236,2.0236,1.9928,2.0185,27272098.0],["2014-01-20",2.0185,2.0185,2.003,2.003,10242482.0],["2014-01-21",2.003,2.0185,2.003,2.0133,12095379.0],["2014-01-22",2.0133,2.0339,2.0133,2.0339,26489098.0],["2014-01-23",2.0339,2.033860683441162,2.0082,2.0133,19274129.0],["2014-01-24",2.0133,2.0236,2.003,2.0133,16946122.0],["2014-01-27",2.0133,2.0133166313171387,1.9979,2.0082,16830130.0],["2014-01-28",2.0082,2.0236,2.0081801414489746,2.0185,19482610.0],["2014-01-29",2.0185,2.039,2.0184521675109863,2.0339,13729596.0],["2014-01-30",2.0339,2.033860683441162,2.0185,2.0236,13309885.0],["2014-02-07",2.0236,2.023587942123413,2.003,2.0185,15982039.0],["2014-02-10",2.0185,2.0339,2.0133,2.0287,33154960.0],["2014-02-11",2.0287,2.0698,2.0133,2.0544,63283161.0],["2014-02-12",2.0544,2.0595,2.039,2.0441,29032115.0],["2014-02-13",2.0441,2.0749,2.039,2.0493,46981155.0],["2014-02-14",2.0493,2.0595,2.0441,2.0544,17104231.0],["2014-02-17",2.0544,2.0595405101776123,2.0493,2.0595,28276703.0],["2014-02-18",2.0595,2.0595405101776123,2.0287,2.0339,22334616.0],["2014-02-19",2.0339,2.0749,2.0287,2.0647,42915772.0],["2014-02-20",2.0647,2.0749,2.0441,2.0493,26338210.0],["2014-02-21",2.0493,2.0493,2.033860683441162,2.0339,19995933.0],["2014-02-24",2.0339,2.0339,1.9928,1.9979,27808567.0],["2014-02-25",1.9979,2.003,1.9774,1.9876,28361655.0],["2014-02-26",1.9876,1.9979,1.9774,1.9825,15128910.0],["2014-02-27",1.9825,1.9979082345962524,1.9671,1.9979,23483863.0],["2014-02-28",1.9979,1.9979082345962524,1.9722,1.9825,24933165.0],["2014-03-03",1.9825,1.9876,1.962,1.9722,31073421.0],["2014-03-04",1.9722,1.9722282886505127,1.9568,1.9722,28886501.0],["2014-03-05",1.9722,1.9722282886505127,1.9568,1.9671,20955821.0],["2014-03-06",1.9671,1.9876,1.9568,1.9774,20585943.0],["2014-03-07",1.9774,1.9825,1.9670921564102173,1.9671,19470538.0],["2014-03-10",1.9671,1.9671,1.9363,1.9414,23739100.0],["2014-03-11",1.9414,1.9465,1.9311,1.9414,13066033.0],["2014-03-12",1.9414,1.9517,1.926,1.9414,19359971.0],["2014-03-13",1.9414,1.9979,1.9414118528366089,1.962,37478365.0],["2014-03-14",1.962,1.962,1.9311,1.9568,23656921.0],["2014-03-17",1.9568,1.9671,1.9465,1.962,15679809.0],["2014-03-18",1.962,1.9671,1.9465,1.9568,10857946.0],["2014-03-19",1.9568,1.9568198919296265,1.9363,1.9414,12431126.0],["2014-03-20",1.9414,1.9568,1.9363,1.9414,13082739.0],["2014-03-21",1.9414,1.9928,1.9363,1.9876,39101165.0],["2014-03-24",1.9876,2.0082,1.9774,1.9979,29094852.0],["2014-03-25",1.9979,2.003,1.9774,1.9876,16783391.0],["2014-03-26",1.9876,2.0082,1.9876357316970825,1.9979,16399585.0],["2014-03-27",1.9979,2.0287,1.9876,2.0133,35338369.0],["2014-03-28",2.0133,2.0647,2.0133,2.0493,42246471.0],["2014-03-31",2.0493,2.0801,2.0441,2.0544,39131611.0],["2014-04-01",2.0544,2.0801,2.0544,2.0647,23535786.0],["2014-04-02",2.0647,2.0698,2.0544,2.0647,18375379.0],["2014-04-03",2.0647,2.0749,2.0236,2.0287,44639858.0],["2014-04-04",2.0287,2.0544,2.0185,2.0493,18868474.0],["2014-04-08",2.0493,2.0904,2.0441,2.0698,79473787.0],["2014-04-09",2.0698,2.0749,2.0595,2.0698,28626312.0],["2014-04-10",2.0698,2.1006,2.0595,2.0955,48490527.0],["2014-04-11",2.0955,2.0955,2.0801,2.0852,42653903.0],["2014-04-14",2.0852,2.0904,2.0698,2.0801,20062704.0],["2014-04-15",2.0801,2.0801,2.0544,2.0544,18530813.0],["2014-04-16",2.0544,2.0698,2.0493,2.0647,16272144.0],["2014-04-17",2.0647,2.0698,2.0492684841156006,2.0493,10025133.0],["2014-04-18",2.0493,2.0493,2.0339,2.0441,16065997.0],["2014-04-21",2.0441,2.0544,2.0287,2.0287,16166331.0],["2014-04-22",2.0287,2.0441,2.0236,2.039,13178228.0],["2014-04-23",2.039,2.039,2.0287,2.0339,19988432.0],["2014-04-24",2.0339,2.0441,2.0236,2.0339,14457641.0],["2014-04-25",2.0339,2.0493,2.0287,2.039,25019649.0],["2014-04-28",2.039,2.0544,2.0339,2.0441,27890624.0],["2014-04-29",2.0441,2.0493,2.0287,2.0441,21860780.0],["2014-04-30",2.0441,2.0493,2.0287,2.0339,13965613.0],["2014-05-05",2.0339,2.0339,2.0133,2.0287,27309744.0],["2014-05-06",2.0287,2.039,2.023587942123413,2.0236,18337009.0],["2014-05-07",2.0236,2.0339,2.0185,2.0236,16584117.0],["2014-05-08",2.0236,2.0493,2.023587942123413,2.0339,18028632.0],["2014-05-09",2.0339,2.039,2.0287,2.039,14639208.0],["2014-05-12",2.039,2.0595,2.0339,2.0544,32419625.0],["2014-05-13",2.0544,2.0544042587280273,2.039,2.0441,16766472.0],["2014-05-14",2.0441,2.0493,2.0389962196350098,2.039,17907117.0],["2014-05-15",2.039,2.0544,2.0389962196350098,2.0493,16650970.0],["2014-05-16",2.0493,2.0544042587280273,2.0441,2.0544,18073699.0],["2014-05-19",2.0544,2.0544042587280273,2.039,2.0493,17862237.0],["2014-05-20",2.0493,2.0493,2.039,2.0493,11513263.0],["2014-05-21",2.0493,2.0544042587280273,2.039,2.0544,16742225.0],["2014-05-22",2.0544,2.0647,2.0493,2.0595,20933618.0],["2014-05-23",2.0595,2.0647,2.0544,2.0647,13546135.0],["2014-05-26",2.0647,2.0749,2.0595,2.0647,15888572.0],["2014-05-27",2.0647,2.0749,2.0595,2.0647,17692129.0],["2014-05-28",2.0647,2.0852205753326416,2.064676284790039,2.0852,23229133.0],["2014-05-29",2.0852,2.0904,2.0800845623016357,2.0801,20898317.0],["2014-05-30",2.0801,2.0852,2.0595,2.0698,26608682.0],["2014-06-03",2.0698,2.0852,2.0698,2.0801,30604013.0],["2014-06-04",2.0801,2.0801,2.064676284790039,2.0647,25937886.0],["2014-06-05",2.0647,2.0955,2.064676284790039,2.0904,31739128.0],["2014-06-06",2.0904,2.1006,2.0800845623016357,2.0801,29373561.0],["2014-06-09",2.0801,2.100628137588501,2.0800845623016357,2.1006,27529497.0],["2014-06-10",2.1006,2.1263,2.0904,2.1212,43695523.0],["2014-06-11",2.1212,2.1366,2.1109,2.1212,30676347.0],["2014-06-12",2.1212,2.1314,2.116,2.1212,17549281.0],["2014-06-13",2.1212,2.1417,2.116,2.1366,31849693.0],["2014-06-16",2.1366,2.152,2.1314,2.152,33496639.0],["2014-06-17",2.152,2.1519887447357178,2.1212,2.1314,30539459.0],["2014-06-18",2.1314,2.1314444541931152,2.116,2.1263,20264196.0],["2014-06-19",2.1263,2.1314,2.1058,2.1109,20700197.0],["2014-06-20",2.1109,2.1314,2.1006,2.1263,19798508.0],["2014-06-23",2.1263,2.1366,2.1109,2.116,19144924.0],["2014-06-24",2.116,2.1212,2.1058,2.116,13460970.0],["2014-06-25",2.116,2.1212,2.1006,2.1058,13086252.0],["2014-06-26",2.1058,2.116,2.105764627456665,2.1109,15673223.0],["2014-06-27",2.1109,2.116,2.1058,2.1109,15880054.0],["2014-06-30",2.1109,2.1263,2.1109,2.1212,15108131.0],["2014-07-01",2.1212,2.1263,2.1109,2.1212,13130394.0],["2014-07-02",2.1212,2.1263,2.1109,2.1212,13131139.0],["2014-07-03",2.1212,2.141716480255127,2.1211724281311035,2.1417,24322159.0],["2014-07-04",2.1417,2.152,2.1366,2.152,21845123.0],["2014-07-07",2.152,2.1571242809295654,2.1469,2.1571,27517445.0],["2014-07-08",2.1571,2.1674,2.1469,2.1674,33014178.0],["2014-07-09",2.1674,2.1725,2.1469,2.1571,43316085.0],["2014-07-10",2.1571,2.1571242809295654,2.135,2.1405,39011948.0],["2014-07-11",2.1405,2.1682,2.135,2.1571,23922540.0],["2014-07-14",2.1571,2.1682,2.1461,2.1571,26148757.0],["2014-07-15",2.1571,2.173717975616455,2.1571,2.1737,28921807.0],["2014-07-16",2.1737,2.1792,2.1627,2.1737,23536871.0],["2014-07-17",2.1737,2.173717975616455,2.1571,2.1627,23360242.0],["2014-07-18",2.1627,2.1682,2.1516,2.1571,25227847.0],["2014-07-21",2.1571,2.1571245193481445,2.1461,2.1571,18214834.0],["2014-07-22",2.1571,2.1627,2.1461,2.1571,23992814.0],["2014-07-23",2.1571,2.1792,2.1516,2.1737,37064132.0],["2014-07-24",2.1737,2.2124,2.1737,2.2069,49033627.0],["2014-07-25",2.2069,2.2235,2.2069,2.2235,29603246.0],["2014-07-28",2.2235,2.3175,2.2234976291656494,2.3009,119084557.0],["2014-07-29",2.3009,2.312,2.2899,2.3009,50389261.0],["2014-07-30",2.3009,2.3065,2.2622,2.2733,54030649.0],["2014-07-31",2.2733,2.2954015731811523,2.2732772827148438,2.2954,35911076.0],["2014-08-01",2.2954,2.3231,2.2843,2.2954,62219764.0],["2014-08-04",2.2954,2.312,2.2954,2.3065,57818993.0],["2014-08-05",2.3065,2.3175,2.2954,2.312,38252323.0],["2014-08-06",2.312,2.311995029449463,2.2843,2.2899,26906737.0],["2014-08-07",2.2899,2.2954,2.2567,2.2622,37814297.0],["2014-08-08",2.2622,2.2733,2.2512,2.2622,30180571.0],["2014-08-11",2.2622,2.2843,2.2622,2.2788,25579635.0],["2014-08-12",2.2788,2.278808355331421,2.2622,2.2677,32116442.0],["2014-08-13",2.2677,2.284339427947998,2.2622,2.2843,37464743.0],["2014-08-14",2.2843,2.284339427947998,2.2622,2.2677,32645326.0],["2014-08-15",2.2677,2.2843,2.2567,2.2733,29531968.0],["2014-08-18",2.2733,2.2843,2.2622,2.2733,23592722.0],["2014-08-19",2.2733,2.2788,2.2567,2.2677,28651912.0],["2014-08-20",2.2677,2.2733,2.2567,2.2622,23277004.0],["2014-08-21",2.2622,2.2622156143188477,2.2346,2.2512,32135265.0],["2014-08-22",2.2512,2.2567,2.2401,2.2512,23529400.0],["2014-08-25",2.2512,2.2567,2.2346,2.2401,22790069.0],["2014-08-26",2.2401,2.2512,2.2346,2.2456,25638038.0],["2014-08-27",2.2456,2.245621919631958,2.2345597743988037,2.2346,13841384.0],["2014-08-28",2.2346,2.2401,2.2069,2.2124,28261634.0],["2014-08-29",2.2124,2.229,2.2014,2.2235,26352739.0],["2014-09-01",2.2235,2.229,2.2124,2.218,36713107.0],["2014-09-02",2.218,2.2512,2.2179667949676514,2.2512,47688897.0],["2014-09-03",2.2512,2.2843,2.2456,2.2733,56326588.0],["2014-09-04",2.2733,2.2899,2.2677,2.2843,38682405.0],["2014-09-05",2.2843,2.3065,2.2843,2.3009,38026459.0],["2014-09-09",2.3009,2.3065,2.2899,2.2954,24929619.0],["2014-09-10",2.2954,2.2954015731811523,2.2677,2.2733,27180435.0],["2014-09-11",2.2733,2.2954,2.2677,2.2733,40755396.0],["2014-09-12",2.2733,2.284339427947998,2.2677,2.2843,28299978.0],["2014-09-15",2.2843,2.284339427947998,2.2677,2.2788,36152765.0],["2014-09-16",2.2788,2.2954,2.2677,2.2733,53928998.0],["2014-09-17",2.2733,2.2843,2.2677,2.2733,35700266.0],["2014-09-18",2.2733,2.2843,2.2567,2.2733,45791610.0],["2014-09-19",2.2733,2.2843,2.2677,2.2788,32365992.0],["2014-09-22",2.2788,2.278808355331421,2.2346,2.2401,35350037.0],["2014-09-23",2.2401,2.2677,2.2346,2.2401,32287003.0],["2014-09-24",2.2401,2.2788,2.2346,2.2733,58557088.0],["2014-09-25",2.2733,2.2843,2.2622,2.2677,43262158.0],["2014-09-26",2.2677,2.2843,2.2512,2.2733,23758334.0],["2014-09-29",2.2733,2.2788,2.256683826446533,2.2567,48560923.0],["2014-09-30",2.2567,2.2677,2.2456,2.2512,51647060.0],["2014-10-08",2.2512,2.2677,2.2401,2.2622,48330765.0],["2014-10-09",2.2622,2.2677,2.2567,2.2622,34185023.0],["2014-10-10",2.2622,2.2622156143188477,2.2456,2.2512,35288639.0],["2014-10-13",2.2512,2.2512,2.2345597743988037,2.2346,40715515.0],["2014-10-14",2.2346,2.2512,2.2345597743988037,2.2456,34180147.0],["2014-10-15",2.2456,2.2567,2.2346,2.2456,28072280.0],["2014-10-16",2.2456,2.2733,2.2401,2.2567,51949797.0],["2014-10-17",2.2567,2.2677,2.2401,2.2567,36248686.0],["2014-10-20",2.2567,2.2677,2.2456,2.2622,24938465.0],["2014-10-21",2.2622,2.2622156143188477,2.2401,2.2456,25470076.0],["2014-10-22",2.2456,2.2512,2.2401,2.2456,27444875.0],["2014-10-23",2.2456,2.2512,2.2401,2.2456,32288384.0],["2014-10-24",2.2456,2.245621919631958,2.229,2.2401,31347804.0],["2014-10-27",2.2401,2.24009108543396,2.2014,2.2069,39815353.0],["2014-10-28",2.2069,2.2346,2.2069,2.2346,39928669.0],["2014-10-29",2.2346,2.2567,2.229,2.2512,58820442.0],["2014-10-30",2.2512,2.2733,2.2346,2.2622,87453779.0],["2014-10-31",2.2622,2.3452,2.2622,2.312,196405285.0],["2014-11-03",2.312,2.312,2.289870262145996,2.2899,91174134.0],["2014-11-04",2.2899,2.3009324073791504,2.2788,2.3009,74610892.0],["2014-11-05",2.3009,2.3065,2.2788,2.2843,63821731.0],["2014-11-06",2.2843,2.2954,2.2733,2.2843,31443623.0],["2014-11-07",2.2843,2.3175,2.2733,2.2899,78632006.0],["2014-11-10",2.2899,2.3286,2.289870262145996,2.3231,163740321.0],["2014-11-11",2.3231,2.4613,2.323057174682617,2.4005,495464251.0],["2014-11-12",2.4005,2.4004926681518555,2.3507,2.3839,155601929.0],["2014-11-13",2.3839,2.4281,2.378368377685547,2.3784,143398079.0],["2014-11-14",2.3784,2.4226,2.3618,2.4171,114639111.0],["2014-11-17",2.4171,2.4503,2.3673,2.3728,129639566.0],["2014-11-18",2.3728,2.3784,2.3175,2.3231,117341122.0],["2014-11-19",2.3231,2.3286,2.3065,2.3175,66299285.0],["2014-11-20",2.3175,2.31752610206604,2.2899,2.3065,80702690.0],["2014-11-21",2.3065,2.3452,2.2954,2.3341,88009624.0],["2014-11-24",2.3341,2.3673,2.3009,2.3452,169992628.0],["2014-11-25",2.3452,2.3728,2.3397,2.3673,114489754.0],["2014-11-26",2.3673,2.4116,2.3618,2.406,164188083.0],["2014-11-27",2.406,2.4558,2.3894,2.4281,190970061.0],["2014-11-28",2.4281,2.6162,2.4281,2.5996,568449197.0],["2014-12-01",2.5996,2.7379,2.5885,2.6494,495214336.0],["2014-12-02",2.6494,2.8651,2.5996,2.8043,422710153.0],["2014-12-03",2.8043,2.8762,2.6992,2.7324,489612275.0],["2014-12-04",2.7324,2.8762,2.7158,2.8651,379679708.0],["2014-12-05",2.8651,3.1527204513549805,2.8651,3.1527,976290099.0],["2014-12-08",3.1527,3.4072,3.0587,3.3795,1025226661.0],["2014-12-09",3.3795,3.4072,3.0421,3.0532,993888845.0],["2014-12-10",3.0532,3.1748,2.8596,3.1195,619936547.0],["2014-12-11",3.1195,3.1417,2.9868,3.02,376864280.0],["2014-12-12",3.02,3.0863,2.9813,3.0089,300785533.0],["2014-12-15",3.0089,3.0089123249053955,2.8762,2.9315,257781076.0],["2014-12-16",2.9315,3.1306,2.9314768314361572,3.1195,452919812.0],["2014-12-17",3.1195,3.3629,3.0753,3.2855,760645595.0],["2014-12-18",3.2855,3.3187,3.1527,3.1859,440898335.0],["2014-12-19",3.1859,3.4016,3.1583,3.3684,687334681.0],["2014-12-22",3.3684,3.7058,3.3408,3.645,1079410516.0],["2014-12-23",3.645,3.7058,3.4348,3.4625,576243039.0],["2014-12-24",3.4625,3.4956,3.2246,3.2744,449370912.0],["2014-12-25",3.2744,3.5122,3.274404287338257,3.4956,492375025.0],["2014-12-26",3.4956,3.5952,3.4514,3.5841,502345722.0],["2014-12-29",3.5841,3.7888,3.4514,3.551,559057674.0],["2014-12-30",3.551,3.6892,3.4846,3.6339,435125445.0],["2014-12-31",3.6339,3.7943,3.551,3.7224,545692703.0],["2015-01-05",3.7224,3.8828,3.6892,3.8275,560424422.0],["2015-01-06",3.8275,3.9934,3.7335,3.7722,543074500.0],["2015-01-07",3.7722,3.772202730178833,3.6063,3.6671,460664820.0],["2015-01-08",3.6671,3.7058,3.4846,3.5122,427247005.0],["2015-01-09",3.5122,3.7445,3.4403,3.5399,622373545.0],["2015-01-12",3.5399,3.5398967266082764,3.4016,3.4569,352671257.0],["2015-01-13",3.4569,3.4735,3.4016,3.4182,192796660.0],["2015-01-14",3.4182,3.5399,3.418213129043579,3.5012,264415859.0],["2015-01-15",3.5012,3.6229,3.468,3.6229,287371333.0],["2015-01-16",3.6229,3.7114,3.5952,3.6726,437158563.0],["2015-01-19",3.6726,3.672642230987549,3.3075907230377197,3.3076,449668565.0],["2015-01-20",3.3076,3.3684,3.208,3.2855,333036763.0],["2015-01-21",3.2855,3.5012,3.2523,3.468,434252817.0],["2015-01-22",3.468,3.4956,3.374,3.4293,288012194.0],["2015-01-23",3.4293,3.5122,3.4127,3.4348,337249697.0],["2015-01-26",3.4348,3.4348058700561523,3.3518,3.4016,212521104.0],["2015-01-27",3.4016,3.4127,3.2689,3.3297,273892978.0],["2015-01-28",3.3297,3.3463,3.2744,3.3021,146144450.0],["2015-01-29",3.3021,3.3020598888397217,3.2136,3.2523,169687290.0],["2015-01-30",3.2523,3.2855,3.2191,3.2357,127561918.0],["2015-02-02",3.2357,3.235687255859375,3.1306,3.1361,151926454.0],["2015-02-03",3.1361,3.2191,3.1306,3.2136,140359555.0],["2015-02-04",3.2136,3.2633,3.1583,3.1638,126518481.0],["2015-02-05",3.1638,3.3352,3.114,3.1195,315113919.0],["2015-02-06",3.1195,3.1195342540740967,3.0034,3.0366,168258510.0],["2015-02-09",3.0366,3.0863,2.9591,3.0532,166110575.0],["2015-02-10",3.0532,3.1085,3.02,3.0863,177713628.0],["2015-02-11",3.0863,3.0974,3.0532,3.0753,91970129.0],["2015-02-12",3.0753,3.0808,3.0144,3.0642,108796960.0],["2015-02-13",3.0642,3.1306,3.0642,3.0919,217337917.0],["2015-02-16",3.0919,3.0974,3.0587,3.0863,116570499.0],["2015-02-17",3.0863,3.1251,3.0808,3.0974,140727169.0],["2015-02-25",3.0974,3.1085,3.0532,3.0642,110447334.0],["2015-02-26",3.0642,3.1472,3.0421,3.1417,209655624.0],["2015-02-27",3.1417,3.1693,3.1195,3.1472,152959393.0],["2015-03-02",3.1472,3.1748,3.1306,3.1693,196250543.0],["2015-03-03",3.1693,3.169314384460449,3.0476,3.0587,233305501.0],["2015-03-04",3.0587,3.0642,3.0255,3.0421,152305376.0],["2015-03-05",3.0421,3.0420992374420166,2.9481,2.9591,194192302.0],["2015-03-06",2.9591,2.9923,2.9536,2.9813,133349719.0],["2015-03-09",2.9813,3.1638,2.9591,3.1527,384317339.0],["2015-03-10",3.1527,3.1527204513549805,3.0753,3.0808,213275313.0],["2015-03-11",3.0808,3.1638,3.0808167457580566,3.1195,196386888.0],["2015-03-12",3.1195,3.2855,3.1195342540740967,3.2302,421032321.0],["2015-03-13",3.2302,3.3021,3.1859,3.2136,290661769.0],["2015-03-16",3.2136,3.2578,3.2025,3.2467,231668877.0],["2015-03-17",3.2467,3.291,3.2412,3.2799,278658113.0],["2015-03-18",3.2799,3.385,3.2799,3.3795,354822328.0],["2015-03-19",3.3795,3.385,3.3187,3.3408,260253913.0],["2015-03-20",3.3408,3.4293,3.3131,3.3795,363078174.0],["2015-03-23",3.3795,3.4348,3.379495143890381,3.4182,291882573.0],["2015-03-24",3.4182,3.4735,3.3684,3.3961,344850158.0],["2015-03-25",3.3961,3.3961,3.2965,3.3076,330104169.0],["2015-03-26",3.3076,3.3574,3.2412,3.3076,247619330.0],["2015-03-27",3.3076,3.3463,3.2799,3.3131,233324089.0],["2015-03-30",3.3131,3.4237442016601562,3.3131213188171387,3.4237,420170375.0],["2015-03-31",3.4237,3.5012,3.3518,3.374,488651728.0],["2015-04-01",3.374,3.4182,3.3629,3.4016,273863918.0],["2015-04-02",3.4016,3.4237,3.3408,3.3795,269380341.0],["2015-04-03",3.3795,3.3906,3.3408,3.385,227171123.0],["2015-04-07",3.385,3.4791,3.385025978088379,3.4735,472945450.0],["2015-04-08",3.4735,3.5178,3.4237,3.5178,515149061.0],["2015-04-09",3.5178,3.6063,3.4846,3.5288,601995256.0],["2015-04-10",3.5288,3.6007,3.5067,3.5897,448693778.0],["2015-04-13",3.5897,3.8939,3.5896761417388916,3.8441,919385298.0],["2015-04-14",3.8441,3.8718,3.7445,3.822,509769907.0],["2015-04-15",3.822,4.0377,3.7777,3.8939,669684078.0],["2015-04-16",3.8939,3.9879,3.833,3.9824,482366288.0],["2015-04-17",3.9824,4.0819,3.9215,3.9769,578246947.0],["2015-04-20",3.9769,4.01,3.7667,3.7833,730506725.0],["2015-04-21",3.7833,3.833,3.7058,3.822,435080235.0],["2015-04-22",3.822,3.8828,3.8054,3.8718,427168860.0],["2015-04-23",3.8718,3.8828,3.8054,3.8165,346143836.0],["2015-04-24",3.8165,3.8164515495300293,3.6505,3.7114,393550835.0],["2015-04-27",3.7114,3.8607,3.711360454559326,3.8607,502634206.0],["2015-04-28",3.8607,4.1207,3.86069917678833,3.9492,849528773.0],["2015-04-29",3.9492,3.9491970539093018,3.8165,3.8607,385056809.0],["2015-04-30",3.8607,3.8718,3.7833,3.7888,308800764.0],["2015-05-04",3.7888,3.822,3.7501,3.8165,214618358.0],["2015-05-05",3.8165,3.8164515495300293,3.6063,3.6229,351392629.0],["2015-05-06",3.6229,3.7445,3.5344,3.5952,300122306.0],["2015-05-07",3.5952,3.6229,3.5178,3.5344,217198145.0],["2015-05-08",3.5344,3.5952,3.5233,3.5786,193567537.0],["2015-05-11",3.5786,3.6395,3.5233,3.6284,276924064.0],["2015-05-12",3.6284,3.6616,3.5952,3.645,251905106.0],["2015-05-13",3.645,3.7611,3.6284,3.6837,373064076.0],["2015-05-14",3.6837,3.728,3.6229,3.6505,247534296.0],["2015-05-15",3.6505,3.656,3.5344,3.5565,215361577.0],["2015-05-18",3.5565,3.5565,3.4846,3.4901,171737901.0],["2015-05-19",3.4901,3.6173,3.4735,3.5952,212701049.0],["2015-05-20",3.5952,3.645,3.5676,3.5897,259145815.0],["2015-05-21",3.5897,3.6007,3.5565,3.5897,193843466.0],["2015-05-22",3.5897,3.6948,3.5896761417388916,3.6892,310996989.0],["2015-05-25",3.6892,3.7833,3.6892364025115967,3.7777,329007322.0],["2015-05-26",3.7777,3.8109,3.7335,3.7888,310743052.0],["2015-05-27",3.7888,3.7999,3.7058,3.739,364372655.0],["2015-05-28",3.739,3.7556,3.5067,3.5178,471497552.0],["2015-05-29",3.5178,3.6892,3.4182,3.5233,439071805.0],["2015-06-01",3.5233,3.7169,3.5012,3.7003,465722976.0],["2015-06-02",3.7003,3.7224,3.6395,3.6948,361730478.0],["2015-06-03",3.6948,3.7169,3.6284,3.6782,364973327.0],["2015-06-04",3.6782,3.8607,3.656,3.8275,691681219.0],["2015-06-05",3.8275,3.9271,3.7501,3.8109,507047756.0],["2015-06-08",3.8109,4.0819,3.7943,4.0764,925497813.0],["2015-06-09",4.0764,4.1262,3.9437,4.0156,682785594.0],["2015-06-10",4.0156,4.015570640563965,3.9381,3.9603,363601076.0],["2015-06-11",3.9603,3.9824,3.8718,3.9105,317523871.0],["2015-06-12",3.9105,3.932603120803833,3.8718,3.9326,323189999.0],["2015-06-15",3.9326,3.9381,3.8054,3.8165,353735200.0],["2015-06-16",3.8165,3.8662,3.7169,3.7833,322592822.0],["2015-06-17",3.7833,3.9105,3.7832651138305664,3.8718,432662539.0],["2015-06-18",3.8718,3.871762275695801,3.6782,3.7058,297855308.0],["2015-06-19",3.7058,3.7335,3.5233,3.5344,289798217.0],["2015-06-23",3.5344,3.656,3.4846,3.6505,247098715.0],["2015-06-24",3.6505,3.761141061782837,3.6505,3.7611,300017348.0],["2015-06-25",3.7611,3.8607,3.7058,3.7169,403461622.0],["2015-06-26",3.7169,3.7556,3.4569,3.5841,411035651.0],["2015-06-29",3.5841,3.7501,3.374,3.6616,435062816.0],["2015-06-30",3.6616,3.9492,3.6229,3.9437,630876620.0],["2015-07-01",3.9437,3.9436662197113037,3.7132,3.719,497761401.0],["2015-07-02",3.719,3.9847,3.5111,3.8634,778520005.0],["2015-07-03",3.8634,3.8865,3.5862,3.6324,425138865.0],["2015-07-06",3.6324,3.9269,3.6324002742767334,3.9211,864856428.0],["2015-07-07",3.9211,4.313836097717285,3.8114,4.3138,1805439961.0],["2015-07-08",4.3138,4.313836097717285,3.8807,3.95,1396457766.0],["2015-07-09",3.95,4.2907,3.6728,4.0655,875889325.0],["2015-07-10",4.0655,4.3196,3.8576,4.1117,830256090.0],["2015-07-13",4.1117,4.111715316772461,3.8865,3.9442,551504605.0],["2015-07-14",3.9442,3.9442436695098877,3.7594,3.8692,471193259.0],["2015-07-15",3.8692,3.9558,3.8056,3.9038,359473648.0],["2015-07-16",3.9038,3.9616,3.771,3.8518,351583528.0],["2015-07-17",3.8518,3.8807,3.8114,3.8461,292984455.0],["2015-07-20",3.8461,3.8576,3.7941,3.8172,229031224.0],["2015-07-21",3.8172,3.823,3.7421,3.7594,249551706.0],["2015-07-22",3.7594,3.7594473361968994,3.7132,3.7306,196061844.0],["2015-07-23",3.7306,3.7768,3.7248,3.771,177654298.0],["2015-07-24",3.771,3.7825,3.7248,3.7306,181056033.0],["2015-07-27",3.7306,3.7305727005004883,3.3668,3.4476,289089333.0],["2015-07-28",3.4476,3.5689,3.3725,3.5458,321648726.0],["2015-07-29",3.5458,3.5516,3.5111,3.5458,134501443.0],["2015-07-30",3.5458,3.5458,3.4534,3.488,178177486.0],["2015-07-31",3.488,3.5111,3.4187,3.488,187874495.0],["2015-08-03",3.488,3.5978,3.4361,3.5747,201774934.0],["2015-08-04",3.5747,3.580425977706909,3.5285,3.5804,96232791.0],["2015-08-05",3.5804,3.580425977706909,3.4823,3.4996,67253227.0],["2015-08-06",3.4996,3.5227,3.4592,3.4765,68990247.0],["2015-08-07",3.4765,3.5169,3.4649,3.4996,71245795.0],["2015-08-10",3.4996,3.5747,3.4649,3.5631,143018964.0],["2015-08-11",3.5631,3.5631017684936523,3.5054,3.5227,113079384.0],["2015-08-12",3.5227,3.522676944732666,3.4649,3.4707,85472165.0],["2015-08-13",3.4707,3.4996,3.4361,3.4765,85321911.0],["2015-08-14",3.4765,3.4823,3.4534,3.4592,85531710.0],["2015-08-17",3.4592,3.4592,3.3956,3.4245,104891837.0],["2015-08-18",3.4245,3.4592,3.2801,3.3032,140052878.0],["2015-08-19",3.3032,3.3263,3.1762,3.2744,156821906.0],["2015-08-20",3.2744,3.3032,3.2282,3.2339,91331958.0],["2015-08-21",3.2339,3.257,3.1473,3.1646,137012469.0],["2015-08-24",3.1646,3.1646344661712646,2.847,2.847,274608620.0],["2015-08-25",2.847,2.899,2.6391,2.6564,223828288.0],["2015-08-26",2.6564,2.8239,2.6333,2.795,243966500.0],["2015-08-27",2.795,2.9914,2.7431,2.9683,195921407.0],["2015-08-28",2.9683,2.9798,2.9221,2.9683,186641717.0],["2015-08-31",2.9683,2.9914,2.8586,2.9856,180125065.0],["2015-09-01",2.9856,3.2686,2.9394,3.2455,523710136.0],["2015-09-02",3.2455,3.4996,3.1127,3.4187,542530693.0],["2015-09-07",3.4187,3.418729543685913,3.1184,3.1184,175312160.0],["2015-09-08",3.1184,3.1935,3.0318,3.1589,124895434.0],["2015-09-09",3.1589,3.1993,3.1069,3.1762,98271507.0],["2015-09-10",3.1762,3.2339,3.13,3.1993,81942181.0],["2015-09-11",3.1993,3.2339,3.1589,3.1646,56650111.0],["2015-09-14",3.1646,3.2628,3.0953,3.2051,123768777.0],["2015-09-15",3.2051,3.2513,3.1589,3.182,98747351.0],["2015-09-16",3.182,3.2397,3.0953,3.1993,92987232.0],["2015-09-17",3.1993,3.2108,3.1473,3.1473,54937640.0],["2015-09-18",3.1473,3.1704,3.1242,3.1358,33909927.0],["2015-09-21",3.1358,3.1357600688934326,3.0607,3.1069,68227178.0],["2015-09-22",3.1069,3.1531,3.0953,3.13,48858039.0],["2015-09-23",3.13,3.1299853324890137,3.0491,3.0549,55494075.0],["2015-09-24",3.0549,3.078,3.026,3.0434,40476350.0],["2015-09-25",3.0434,3.0665,3.0203,3.0549,39004860.0],["2015-09-28",3.0549,3.0607,3.0145,3.0318,26997718.0],["2015-09-29",3.0318,3.0318124294281006,2.9741,2.9856,49004095.0],["2015-09-30",2.9856,3.0203,2.9798,2.9914,37061033.0],["2015-10-08",2.9914,3.078,2.9913885593414307,3.0491,60725438.0],["2015-10-09",3.0491,3.078,3.0491,3.0722,35595915.0],["2015-10-12",3.0722,3.1762,3.0722,3.1415,89292818.0],["2015-10-13",3.1415,3.1473,3.1069,3.13,43470660.0],["2015-10-14",3.13,3.13,3.0953,3.1011,36066665.0],["2015-10-15",3.1011,3.1358,3.0838,3.1358,42216020.0],["2015-10-16",3.1358,3.182,3.1357600688934326,3.1531,72450853.0],["2015-10-19",3.1531,3.1877,3.1415,3.1589,54929171.0],["2015-10-20",3.1589,3.1646344661712646,3.1242,3.1646,55473930.0],["2015-10-21",3.1646,3.2455,3.1473,3.1762,127652324.0],["2015-10-22",3.1762,3.2513,3.1531,3.1993,112830104.0],["2015-10-23",3.1993,3.2166,3.1762,3.2108,77674625.0],["2015-10-26",3.2108,3.257,3.2051,3.2224,89294566.0],["2015-10-27",3.2224,3.222383737564087,3.1646,3.1877,54236470.0],["2015-10-28",3.1877,3.1993,3.1531,3.1704,60460597.0],["2015-10-29",3.1704,3.182,3.1589,3.1646,33490375.0],["2015-10-30",3.1646,3.182,3.1589,3.1646,46131413.0],["2015-11-02",3.1646,3.1704,3.13,3.1358,36878748.0],["2015-11-03",3.1358,3.1415,3.078,3.0838,57688108.0],["2015-11-04",3.0838,3.2051,3.078,3.182,94433438.0],["2015-11-05",3.182,3.3263,3.1646,3.2628,206448535.0],["2015-11-06",3.2628,3.3032,3.2166,3.2917,119279996.0],["2015-11-09",3.2917,3.5516,3.291682481765747,3.4418,251522106.0],["2015-11-10",3.4418,3.4592,3.361,3.413,126156095.0],["2015-11-11",3.413,3.4245,3.3379,3.3841,89437456.0],["2015-11-12",3.3841,3.3956,3.309,3.3263,81573439.0],["2015-11-13",3.3263,3.3494,3.2859,3.2917,58176434.0],["2015-11-16",3.2917,3.3148,3.2455,3.2975,49771623.0],["2015-11-17",3.2975,3.3725,3.297457218170166,3.309,84252168.0],["2015-11-18",3.309,3.3552,3.2801,3.309,77779940.0],["2015-11-19",3.309,3.3263,3.2917,3.3206,39777380.0],["2015-11-20",3.3206,3.3379,3.2975,3.3206,55411001.0],["2015-11-23",3.3206,3.3321,3.2859,3.2975,49871404.0],["2015-11-24",3.2975,3.309,3.2744,3.3032,60561990.0],["2015-11-25",3.3032,3.3552,3.2917,3.3379,68414199.0],["2015-11-26",3.3379,3.3725,3.337880849838257,3.3437,59354269.0],["2015-11-27",3.3437,3.3668,3.2282,3.2859,93814272.0],["2015-11-30",3.2859,3.3552,3.2744,3.3321,111212458.0],["2015-12-01",3.3321,3.3379,3.2455,3.2801,74536238.0],["2015-12-02",3.2801,3.4823,3.257,3.4418,249873655.0],["2015-12-03",3.4418,3.6151,3.3956,3.5573,302013185.0],["2015-12-04",3.5573,3.5573267936706543,3.4014,3.413,144293140.0],["2015-12-07",3.413,3.4361,3.3552,3.3783,77932699.0],["2015-12-08",3.3783,3.378305673599243,3.309,3.3206,62489966.0],["2015-12-09",3.3206,3.3783,3.3148,3.3552,58543951.0],["2015-12-10",3.3552,3.4245,3.3321,3.3379,81845577.0],["2015-12-11",3.3379,3.3379,3.2686,3.2975,58668602.0],["2015-12-14",3.2975,3.3725,3.257,3.361,75847695.0],["2015-12-15",3.361,3.3841,3.3032,3.3148,48158376.0],["2015-12-16",3.3148,3.3379,3.3032,3.3148,33507321.0],["2015-12-17",3.3148,3.3552,3.314781665802002,3.3379,54695791.0],["2015-12-18",3.3379,3.4476,3.3206,3.361,90835436.0],["2015-12-21",3.361,3.4361,3.3379,3.4187,99069662.0],["2015-12-22",3.4187,3.4245,3.3725,3.3956,63728943.0],["2015-12-23",3.3956,3.4476,3.3725,3.4072,103893262.0],["2015-12-24",3.4072,3.4245,3.3668,3.4072,70227234.0],["2015-12-25",3.4072,3.4187,3.3899,3.4072,38709314.0],["2015-12-28",3.4072,3.4245,3.3321,3.3379,65670601.0],["2015-12-29",3.3379,3.361,3.3206,3.3494,34744516.0],["2015-12-30",3.3494,3.3552,3.309,3.3437,50416079.0],["2015-12-31",3.3437,3.3552,3.3263,3.3379,47685843.0],["2016-01-04",3.3379,3.3379,3.2166,3.2339,61041455.0],["2016-01-05",3.2339,3.2686,3.1762,3.2224,65419644.0],["2016-01-06",3.2224,3.257032871246338,3.2108,3.257,49328481.0],["2016-01-07",3.257,3.257032871246338,3.1589,3.1704,15901831.0],["2016-01-08",3.1704,3.2513,3.1473,3.1993,84595493.0],["2016-01-11",3.1993,3.199284076690674,3.0549,3.0607,89053100.0],["2016-01-12",3.0607,3.1011,3.0376,3.0434,53447058.0],["2016-01-13",3.0434,3.0838,2.9972,3.0029,49477415.0],["2016-01-14",3.0029,3.0203,2.9279,3.0087,65522747.0],["2016-01-15",3.0087,3.0087132453918457,2.9221,2.9394,61750888.0],["2016-01-18",2.9394,2.9394140243530273,2.899,2.9105,61195084.0],["2016-01-19",2.9105,2.9972,2.9105401039123535,2.9741,51219865.0],["2016-01-20",2.9741,2.9741,2.9163,2.9394,54600258.0],["2016-01-21",2.9394,2.9856,2.9047651290893555,2.9048,56059424.0],["2016-01-22",2.9048,2.9336,2.8932,2.9163,41871204.0],["2016-01-25",2.9163,2.9336,2.8932,2.9279,52032891.0],["2016-01-26",2.9279,2.9278650283813477,2.8123667240142822,2.8124,82639371.0],["2016-01-27",2.8124,2.847,2.7488,2.7893,91087340.0],["2016-01-28",2.7893,2.7892675399780273,2.7257,2.7431,50978520.0],["2016-01-29",2.7431,2.8008,2.7257,2.7777,104826922.0],["2016-02-01",2.7777,2.7777180671691895,2.6911,2.7142,87018812.0],["2016-02-02",2.7142,2.7488,2.7026,2.7315,56508784.0],["2016-02-03",2.7315,2.731518507003784,2.6795,2.7026,60133701.0],["2016-02-04",2.7026,2.7315,2.7026,2.72,64190529.0],["2016-02-05",2.72,2.7257,2.7026,2.7084,54696082.0],["2016-02-15",2.7084,2.7084193229675293,2.6333,2.668,57452330.0],["2016-02-16",2.668,2.7488,2.667994737625122,2.7315,100567005.0],["2016-02-17",2.7315,2.7373,2.7026,2.7315,111981749.0],["2016-02-18",2.7315,2.7431,2.72,2.7257,109407826.0],["2016-02-19",2.7257,2.7315,2.7026,2.7084,75036526.0],["2016-02-22",2.7084,2.795,2.7084193229675293,2.7604,149186003.0],["2016-02-23",2.7604,2.7604,2.7084,2.7315,97799980.0],["2016-02-24",2.7315,2.7488,2.7142,2.7315,75795730.0],["2016-02-25",2.7315,2.731518507003784,2.6218,2.6391,170401586.0],["2016-02-26",2.6391,2.6911,2.6391,2.668,88928003.0],["2016-02-29",2.668,2.667994737625122,2.5409,2.616,138044908.0],["2016-03-01",2.616,2.6564,2.5987,2.6391,102607377.0],["2016-03-02",2.6391,2.72,2.6276,2.7142,154789346.0],["2016-03-03",2.7142,2.7315,2.6969,2.72,163495951.0],["2016-03-04",2.72,2.8239,2.7026,2.795,321561977.0],["2016-03-07",2.795,2.8008,2.7662,2.7777,166263155.0],["2016-03-08",2.7777,2.7835,2.7084,2.7662,175351210.0],["2016-03-09",2.7662,2.7662,2.72,2.7546,133645197.0],["2016-03-10",2.7546,2.7893,2.7431,2.7488,142495904.0],["2016-03-11",2.7488,2.7604,2.72,2.7488,107384004.0],["2016-03-14",2.7488,2.8066,2.7431,2.7719,140710473.0],["2016-03-15",2.7719,2.7893,2.7488,2.7777,79198975.0],["2016-03-16",2.7777,2.8181,2.7662,2.8066,190141318.0],["2016-03-17",2.8066,2.8239,2.795,2.8124,142077008.0],["2016-03-18",2.8124,2.8297,2.8008,2.8066,213202750.0],["2016-03-21",2.8066,2.8586,2.8065922260284424,2.8297,168009643.0],["2016-03-22",2.8297,2.8528,2.8181,2.8239,93611515.0],["2016-03-23",2.8239,2.8355,2.8066,2.8181,57901438.0],["2016-03-24",2.8181,2.818141460418701,2.7835,2.7893,86751145.0],["2016-03-25",2.7893,2.8008,2.7835,2.795,50512683.0],["2016-03-28",2.795,2.8066,2.7719,2.7835,102858013.0],["2016-03-29",2.7835,2.795,2.7662,2.7777,92304822.0],["2016-03-30",2.7777,2.8355,2.7777180671691895,2.8297,174081938.0],["2016-03-31",2.8297,2.8355,2.7893,2.8008,212444515.0],["2016-04-01",2.8008,2.8008172512054443,2.7662,2.795,154017839.0],["2016-04-05",2.795,2.8066,2.7719,2.8008,148244646.0],["2016-04-06",2.8008,2.8008172512054443,2.7835,2.7893,110243408.0],["2016-04-07",2.7893,2.8008,2.7603931427001953,2.7604,130361799.0],["2016-04-08",2.7604,2.7604,2.7373,2.7488,113399305.0],["2016-04-11",2.7488,2.7835,2.7488,2.7719,122391960.0],["2016-04-12",2.7719,2.7719428539276123,2.7488,2.7604,83758834.0],["2016-04-13",2.7604,2.8066,2.7603931427001953,2.7835,215464932.0],["2016-04-14",2.7835,2.8008,2.7719,2.7893,99800368.0],["2016-04-15",2.7893,2.8008,2.7777,2.7893,129080346.0],["2016-04-18",2.7893,2.7892675399780273,2.7546,2.7604,107670958.0],["2016-04-19",2.7604,2.7719,2.7488,2.7604,78375220.0],["2016-04-20",2.7604,2.7662,2.6853,2.7142,236190561.0],["2016-04-21",2.7142,2.7257,2.7026,2.7084,106287382.0],["2016-04-22",2.7084,2.72,2.6969,2.7142,77102084.0],["2016-04-25",2.7142,2.7142,2.6911,2.7084,83631641.0],["2016-04-26",2.7084,2.7142,2.6969,2.7142,68081530.0],["2016-04-27",2.7142,2.72,2.7026,2.7026,62943692.0],["2016-04-28",2.7026,2.7257,2.7026,2.7142,112618903.0],["2016-04-29",2.7142,2.7142,2.6969,2.7084,73167355.0],["2016-05-03",2.7084,2.7431,2.7084,2.7373,140152661.0],["2016-05-04",2.7373,2.7373,2.7142,2.7257,116636601.0],["2016-05-05",2.7257,2.7431,2.7142,2.7373,85400071.0],["2016-05-06",2.7373,2.7431,2.7084,2.7084,100315934.0],["2016-05-09",2.7084,2.7142,2.6795,2.6853,101791746.0],["2016-05-10",2.6853,2.72,2.6795,2.7084,94298766.0],["2016-05-11",2.7084,2.7257,2.6911,2.7142,70535078.0],["2016-05-12",2.7142,2.7142,2.6911,2.7084,58006979.0],["2016-05-13",2.7084,2.7142,2.6969,2.7084,99385279.0],["2016-05-16",2.7084,2.72,2.6969,2.7142,54009357.0],["2016-05-17",2.7142,2.72,2.7026,2.7084,40868832.0],["2016-05-18",2.7084,2.7084193229675293,2.6911,2.7084,77544320.0],["2016-05-19",2.7084,2.72,2.6969,2.7142,54522431.0],["2016-05-20",2.7142,2.7257,2.7026,2.72,65795138.0],["2016-05-23",2.72,2.7373,2.7142,2.7373,52442025.0],["2016-05-24",2.7373,2.7488,2.7315,2.7431,60254060.0],["2016-05-25",2.7431,2.7546,2.7373,2.7488,59984412.0],["2016-05-26",2.7488,2.7546181678771973,2.7373,2.7546,68156893.0],["2016-05-27",2.7546,2.7662,2.7488,2.7604,44217005.0],["2016-05-30",2.7604,2.7719428539276123,2.7488,2.7719,76208017.0],["2016-05-31",2.7719,2.8297,2.7662,2.8181,172787262.0],["2016-06-01",2.8181,2.818141460418701,2.8008,2.8124,95524605.0],["2016-06-02",2.8124,2.8124,2.8008,2.8124,47053178.0],["2016-06-03",2.8124,2.8355,2.8066,2.8297,79044070.0],["2016-06-06",2.8297,2.8528,2.8239,2.847,81097341.0],["2016-06-07",2.847,2.8701,2.847,2.8586,84796628.0],["2016-06-08",2.8586,2.8643,2.8181,2.8355,77598783.0],["2016-06-13",2.8355,2.8412,2.8123667240142822,2.8124,83035859.0],["2016-06-14",2.8124,2.8355,2.8066,2.8355,65132116.0],["2016-06-15",2.8355,2.8412,2.8124,2.8297,56408570.0],["2016-06-16",2.8297,2.8297,2.8181,2.8239,58528996.0],["2016-06-17",2.8239,2.8355,2.8181,2.8297,41423298.0],["2016-06-20",2.8297,2.847,2.8239,2.8412,43816922.0],["2016-06-21",2.8412,2.8643,2.8355,2.8528,55775515.0],["2016-06-22",2.8528,2.8701155185699463,2.8355,2.8701,106533219.0],["2016-06-23",2.8701,2.8932156562805176,2.8643,2.8932,88152532.0],["2016-06-24",2.8932,2.899,2.8355,2.8643,93732963.0],["2016-06-27",2.8643,2.8817,2.8528,2.8817,68960600.0],["2016-06-28",2.8817,2.8874404430389404,2.8701,2.8874,86371954.0],["2016-06-29",2.8874,2.8932156562805176,2.8759,2.8932,132004219.0],["2016-06-30",2.8932,2.9079,2.8773,2.9018,130555666.0],["2016-07-01",2.9018,2.914,2.8957,2.9079,57887909.0],["2016-07-04",2.9079,2.9445,2.9018,2.9323,90321025.0],["2016-07-05",2.9323,2.9384219646453857,2.9201,2.9384,81899369.0],["2016-07-06",2.9384,2.9445,2.9262,2.9384,65229241.0],["2016-07-07",2.9384,2.9445,2.9262,2.9384,49587827.0],["2016-07-08",2.9384,2.9384219646453857,2.9017677307128906,2.9018,53920410.0],["2016-07-11",2.9018,2.9445,2.9017677307128906,2.9323,86118308.0],["2016-07-12",2.9323,3.0484,2.9323,3.0239,168865252.0],["2016-07-13",3.0239,3.14,3.0239474773406982,3.0911,181516113.0],["2016-07-14",3.0911,3.1034,3.0545,3.0606,61801741.0],["2016-07-15",3.0606,3.1156,3.0606,3.1095,80561755.0],["2016-07-18",3.1095,3.1706,3.1094729900360107,3.1645,157505034.0],["2016-07-19",3.1645,3.1706,3.1156,3.1339,63662281.0],["2016-07-20",3.1339,3.1339094638824463,3.0789,3.085,65385867.0],["2016-07-21",3.085,3.1217,3.0728,3.0973,63348912.0],["2016-07-22",3.0973,3.0973,3.0545,3.0667,46008287.0],["2016-07-25",3.0667,3.1034,3.0606,3.0728,57403695.0],["2016-07-26",3.0728,3.1156,3.0606,3.1034,58359088.0],["2016-07-27",3.1034,3.1095,3.0239,3.085,108591252.0],["2016-07-28",3.085,3.08503794670105,3.0606,3.0728,57601949.0],["2016-07-29",3.0728,3.0973,3.0667,3.0911,57477802.0],["2016-08-01",3.0911,3.1156,3.0789,3.1095,65915457.0],["2016-08-02",3.1095,3.1156,3.0911,3.1095,40282156.0],["2016-08-03",3.1095,3.1095,3.0789,3.0911,34647297.0],["2016-08-04",3.0911,3.0973,3.0606,3.0728,60691166.0],["2016-08-05",3.0728,3.0911,3.0667,3.085,47287190.0],["2016-08-08",3.085,3.1034,3.0789,3.1034,54241406.0],["2016-08-09",3.1034,3.1278,3.0973,3.1156,64174456.0],["2016-08-10",3.1156,3.1278,3.1034,3.1217,56254056.0],["2016-08-11",3.1217,3.195,3.1156,3.1706,144795908.0],["2016-08-12",3.1706,3.2744,3.170562982559204,3.2683,151850387.0],["2016-08-15",3.2683,3.3844,3.2622,3.3355,165111960.0],["2016-08-16",3.3355,3.3416,3.2317,3.2561,196556832.0],["2016-08-17",3.2561,3.2561,3.2072,3.2317,81241985.0],["2016-08-18",3.2317,3.2439,3.195,3.2133,76711690.0],["2016-08-19",3.2133,3.219435453414917,3.195,3.2194,54005378.0],["2016-08-22",3.2194,3.2439,3.2011,3.2317,69904193.0],["2016-08-23",3.2317,3.2683,3.2194,3.2622,77857750.0],["2016-08-24",3.2622,3.2622,3.2317,3.25,54358705.0],["2016-08-25",3.25,3.2744,3.2378,3.2561,77467011.0],["2016-08-26",3.2561,3.2622,3.2133,3.2194,64105684.0],["2016-08-29",3.2194,3.2255,3.1828,3.2011,68648716.0],["2016-08-30",3.2011,3.2194,3.2011,3.2133,77990047.0],["2016-08-31",3.2133,3.2255,3.2011,3.2194,58302553.0],["2016-09-01",3.2194,3.2561,3.2133,3.2378,73965310.0],["2016-09-02",3.2378,3.2622,3.2133,3.2378,92841037.0],["2016-09-05",3.2378,3.2439,3.2317,3.2439,69012122.0],["2016-09-06",3.2439,3.2561,3.2255,3.2378,74818759.0],["2016-09-07",3.2378,3.2439,3.2194,3.2255,62764170.0],["2016-09-08",3.2255,3.2317,3.2072,3.2255,45880840.0],["2016-09-09",3.2255,3.2378,3.2072,3.2133,54127629.0],["2016-09-12",3.2133,3.2133259773254395,3.14,3.1522,105331951.0],["2016-09-13",3.1522,3.1645,3.1461,3.1583,39952197.0],["2016-09-14",3.1583,3.1583449840545654,3.1278,3.1339,75832082.0],["2016-09-19",3.1339,3.1583449840545654,3.1339,3.1583,56765650.0],["2016-09-20",3.1583,3.1583449840545654,3.1339,3.1461,38964913.0],["2016-09-21",3.1461,3.1706,3.14,3.1583,33468677.0],["2016-09-22",3.1583,3.195,3.1583,3.1828,53546588.0],["2016-09-23",3.1828,3.2011,3.1767,3.195,37562046.0],["2016-09-26",3.195,3.2011,3.1461,3.1522,70078477.0],["2016-09-27",3.1522,3.1706,3.1339,3.1706,41671890.0],["2016-09-28",3.1706,3.170562982559204,3.14,3.1461,33409468.0],["2016-09-29",3.1461,3.1706,3.1461,3.1583,41633415.0],["2016-09-30",3.1583,3.1828,3.1522,3.1645,32329683.0],["2016-10-10",3.1645,3.1889,3.164454221725464,3.1828,49021268.0],["2016-10-11",3.1828,3.1889,3.1706,3.1828,48047380.0],["2016-10-12",3.1828,3.182781457901001,3.1522,3.1645,47595592.0],["2016-10-13",3.1645,3.1706,3.1339,3.1522,74560322.0],["2016-10-14",3.1522,3.1522364616394043,3.1339,3.1522,57357262.0],["2016-10-17",3.1522,3.1583,3.1278,3.14,49181337.0],["2016-10-18",3.14,3.1583449840545654,3.1278,3.1583,50151828.0],["2016-10-19",3.1583,3.1828,3.1522,3.1645,53758805.0],["2016-10-20",3.1645,3.1706,3.1522,3.1645,36166503.0],["2016-10-21",3.1645,3.1767,3.1583,3.1767,38375623.0],["2016-10-24",3.1767,3.2378,3.1766717433929443,3.2255,111905459.0],["2016-10-25",3.2255,3.2317,3.2072,3.2317,48291401.0],["2016-10-26",3.2317,3.2317,3.2011,3.2072,42966795.0],["2016-10-27",3.2072,3.207217216491699,3.1828,3.195,33182890.0],["2016-10-28",3.195,3.2317,3.1889,3.2133,69774703.0],["2016-10-31",3.2133,3.2194,3.1889,3.2133,34605010.0],["2016-11-01",3.2133,3.2378,3.2072,3.2317,45687049.0],["2016-11-02",3.2317,3.2316529750823975,3.2011,3.2133,53759761.0],["2016-11-03",3.2133,3.2378,3.2011,3.2317,59930782.0],["2016-11-04",3.2317,3.2439,3.195,3.2072,77756665.0],["2016-11-07",3.2072,3.2194,3.195,3.2072,52866942.0],["2016-11-08",3.2072,3.25,3.207217216491699,3.2378,110583546.0],["2016-11-09",3.2378,3.2378,3.1828,3.2194,103052590.0],["2016-11-10",3.2194,3.25,3.219435453414917,3.2439,55205334.0],["2016-11-11",3.2439,3.25,3.2255,3.25,61698906.0],["2016-11-14",3.25,3.2622,3.2317,3.2561,95098880.0],["2016-11-15",3.2561,3.2622,3.2255,3.2439,107129810.0],["2016-11-16",3.2439,3.25,3.2255,3.2439,57714900.0],["2016-11-17",3.2439,3.2439,3.2317,3.2439,27757601.0],["2016-11-18",3.2439,3.2439,3.2255,3.2317,34525380.0],["2016-11-21",3.2317,3.2622,3.2255,3.25,73719501.0],["2016-11-22",3.25,3.274416208267212,3.2378,3.2744,95314630.0],["2016-11-23",3.2744,3.3538,3.2683,3.2989,137946984.0],["2016-11-24",3.2989,3.305,3.2683,3.2927,126076987.0],["2016-11-25",3.2927,3.4027,3.292742967605591,3.3966,202798619.0],["2016-11-28",3.3966,3.5188,3.3965957164764404,3.4149,170117026.0],["2016-11-29",3.4149,3.4638,3.3966,3.4394,106271649.0],["2016-11-30",3.4394,3.4638,3.3905,3.4027,90803767.0],["2016-12-01",3.4027,3.4394,3.3905,3.4149,66218707.0],["2016-12-02",3.4149,3.4943,3.3905,3.4516,146017391.0],["2016-12-05",3.4516,3.4821,3.4149,3.4516,105846599.0],["2016-12-06",3.4516,3.4577,3.3966,3.421,94349849.0],["2016-12-07",3.421,3.4210314750671387,3.3661,3.3905,89317200.0],["2016-12-08",3.3905,3.4088,3.3783,3.4027,57853335.0],["2016-12-09",3.4027,3.5127,3.3905,3.4943,189174449.0],["2016-12-12",3.4943,3.5676,3.4394,3.4882,205396055.0],["2016-12-13",3.4882,3.4882307052612305,3.4088,3.4271,101443283.0],["2016-12-14",3.4271,3.4821,3.4088,3.4271,89829923.0],["2016-12-15",3.4271,3.4271399974823,3.2866,3.305,154580548.0],["2016-12-16",3.305,3.3172,3.2622,3.2866,95002144.0],["2016-12-19",3.2866,3.305,3.2683,3.2927,52795851.0],["2016-12-20",3.2927,3.2989,3.2378,3.2561,61163615.0],["2016-12-21",3.2561,3.2989,3.25,3.2805,61169933.0],["2016-12-22",3.2805,3.2927,3.2561,3.2683,41642051.0],["2016-12-23",3.2683,3.2744,3.2439,3.2561,52022519.0],["2016-12-26",3.2561,3.2805,3.2317,3.2744,43760279.0],["2016-12-27",3.2744,3.2866,3.2561,3.2744,43023362.0],["2016-12-28",3.2744,3.280524969100952,3.2561,3.2805,36008194.0],["2016-12-29",3.2805,3.3294,3.2805,3.3172,64463499.0],["2016-12-30",3.3172,3.3294,3.2927,3.3233,93552353.0],["2017-01-03",3.3233,3.3783,3.3111,3.3538,76914207.0],["2017-01-04",3.3538,3.3661,3.3355,3.3538,76188330.0],["2017-01-05",3.3538,3.3538320064544678,3.3416,3.3538,47084836.0],["2017-01-06",3.3538,3.3538320064544678,3.3172,3.3355,61004072.0],["2017-01-09",3.3355,3.3538,3.3111,3.3416,69641652.0],["2017-01-10",3.3416,3.3477,3.3294,3.3416,39418988.0],["2017-01-11",3.3416,3.3599,3.3294,3.3416,51083949.0],["2017-01-12",3.3416,3.3599,3.3294,3.3538,49778430.0],["2017-01-13",3.3538,3.4027,3.3416,3.3844,89714563.0],["2017-01-16",3.3844,3.4455,3.3599,3.4271,153474568.0],["2017-01-17",3.4271,3.4455,3.4027,3.4332,65473410.0],["2017-01-18",3.4332,3.4455,3.421,3.4332,67366009.0],["2017-01-19",3.4332,3.4577,3.3966,3.4332,77498635.0],["2017-01-20",3.4332,3.4332492351531982,3.4088,3.4271,54186619.0],["2017-01-23",3.4271,3.4271399974823,3.3905,3.4088,77252909.0],["2017-01-24",3.4088,3.4577,3.4027,3.4516,81902690.0],["2017-01-25",3.4516,3.4821,3.4515771865844727,3.4699,71469792.0],["2017-01-26",3.4699,3.5249,3.4699,3.5127,81237606.0],["2017-02-03",3.5127,3.5249,3.4699,3.476,49766644.0],["2017-02-06",3.476,3.4821,3.4455,3.4577,68910766.0],["2017-02-07",3.4577,3.4577,3.4333,3.4516,48720145.0],["2017-02-08",3.4516,3.4577,3.4149,3.4516,53181025.0],["2017-02-09",3.4516,3.4821,3.4455,3.4699,48399741.0],["2017-02-10",3.4699,3.4943394660949707,3.4638,3.4943,56728301.0],["2017-02-13",3.4943,3.5493,3.4943,3.5249,69762560.0],["2017-02-14",3.5249,3.5432,3.5127,3.5371,59486922.0],["2017-02-15",3.5371,3.641,3.531,3.6165,166830491.0],["2017-02-16",3.6165,3.6593,3.5982,3.6287,90676280.0],["2017-02-17",3.6287,3.6348,3.5554,3.5799,69312811.0],["2017-02-20",3.5799,3.6715,3.5676,3.6532,134592827.0],["2017-02-21",3.6532,3.6776,3.6104,3.6287,108818861.0],["2017-02-22",3.6287,3.6471,3.6104,3.6471,37758417.0],["2017-02-23",3.6471,3.6654,3.6165,3.6471,48387175.0],["2017-02-24",3.6471,3.6471,3.6226,3.6348,40086094.0],["2017-02-27",3.6348,3.6348462104797363,3.586,3.6043,58252390.0],["2017-02-28",3.6043,3.6226,3.5921,3.6165,41806275.0],["2017-03-01",3.6165,3.641,3.5799,3.5982,76740809.0],["2017-03-02",3.5982,3.6287,3.5981922149658203,3.6104,69702642.0],["2017-03-03",3.6104,3.610410213470459,3.5738,3.5921,36972871.0],["2017-03-06",3.5921,3.6287,3.5799,3.5921,67914261.0],["2017-03-07",3.5921,3.6348,3.592082977294922,3.6287,47867370.0],["2017-03-08",3.6287,3.628736972808838,3.5981922149658203,3.5982,33034726.0],["2017-03-09",3.5982,3.6104,3.5799,3.586,44655062.0],["2017-03-10",3.586,3.6043,3.5676,3.5921,49463501.0],["2017-03-13",3.5921,3.6226279735565186,3.5554,3.6226,46721991.0],["2017-03-14",3.6226,3.6348,3.6165,3.6226,41760393.0],["2017-03-15",3.6226,3.6287,3.5982,3.6226,41611412.0],["2017-03-16",3.6226,3.6593,3.6104,3.6165,84611744.0],["2017-03-17",3.6165,3.6287,3.5799,3.5982,47030536.0],["2017-03-20",3.5982,3.6104,3.5738,3.5921,42421250.0],["2017-03-21",3.5921,3.6165,3.5799,3.5982,56903854.0],["2017-03-22",3.5982,3.5981922149658203,3.5249,3.5432,71331032.0],["2017-03-23",3.5432,3.5799,3.5371,3.5676,39156906.0],["2017-03-24",3.5676,3.5738,3.5432,3.5676,52243115.0],["2017-03-27",3.5676,3.6287,3.5554,3.6165,94537124.0],["2017-03-28",3.6165,3.6226,3.5982,3.6104,38946310.0],["2017-03-29",3.6104,3.6226279735565186,3.6043,3.6226,55590681.0],["2017-03-30",3.6226,3.6287,3.5676,3.6226,85453798.0],["2017-03-31",3.6226,3.6532,3.6043,3.6287,81227052.0],["2017-04-05",3.6287,3.6837,3.628736972808838,3.6715,94484600.0],["2017-04-06",3.6715,3.6776,3.6532,3.6654,68117097.0],["2017-04-07",3.6654,3.6837,3.6532,3.6776,65405820.0],["2017-04-10",3.6776,3.6898,3.6348,3.641,67252129.0],["2017-04-11",3.641,3.641,3.5799,3.6043,72049735.0],["2017-04-12",3.6043,3.6715,3.5921,3.641,66757220.0],["2017-04-13",3.641,3.641,3.6043,3.6165,28028913.0],["2017-04-14",3.6165,3.6226,3.586,3.5921,44194601.0],["2017-04-17",3.5921,3.6043,3.5554,3.5982,65386087.0],["2017-04-18",3.5982,3.5981922149658203,3.5554,3.5615,49381460.0],["2017-04-19",3.5615,3.561537981033325,3.5127,3.5188,74943324.0],["2017-04-20",3.5188,3.5371,3.5004,3.5188,45667740.0],["2017-04-21",3.5188,3.6226,3.51877498626709,3.6165,89239978.0],["2017-04-24",3.6165,3.6226,3.5738,3.6043,74906432.0],["2017-04-25",3.6043,3.641,3.5921,3.6226,60689032.0],["2017-04-26",3.6226,3.6654,3.6165,3.6532,88709284.0],["2017-04-27",3.6532,3.6715,3.5921,3.641,80916665.0],["2017-04-28",3.641,3.6654,3.6165,3.6532,57375903.0],["2017-05-02",3.6532,3.6532,3.6104,3.6104,37316034.0],["2017-05-03",3.6104,3.6165,3.5799,3.5921,33584280.0],["2017-05-04",3.5921,3.6104,3.5676,3.5982,46872029.0],["2017-05-05",3.5982,3.6348,3.5738,3.6287,75381423.0],["2017-05-08",3.6287,3.628736972808838,3.5982,3.6226,80890440.0],["2017-05-09",3.6226,3.641,3.6043,3.6226,56040641.0],["2017-05-10",3.6226,3.641,3.6104,3.6287,59725684.0],["2017-05-11",3.6287,3.6715,3.6287,3.6654,102501317.0],["2017-05-12",3.6654,3.7692,3.6471,3.7631,166207225.0],["2017-05-15",3.7631,3.8364,3.7509,3.757,107750157.0],["2017-05-16",3.757,3.757026195526123,3.6959,3.7326,93721920.0],["2017-05-17",3.7326,3.7325897216796875,3.6837,3.6959,75508924.0],["2017-05-18",3.6959,3.7082,3.6776,3.7082,44389714.0],["2017-05-19",3.7082,3.7204,3.6776,3.6959,51496171.0],["2017-05-22",3.6959,3.7387,3.6837,3.7326,69332319.0],["2017-05-23",3.7326,3.8242,3.7325897216796875,3.7876,149463291.0],["2017-05-24",3.7876,3.812,3.757,3.7815,90822893.0],["2017-05-25",3.7815,3.922,3.7631,3.8364,227593453.0],["2017-05-26",3.8364,3.9098,3.8303,3.8914,99068136.0],["2017-05-31",3.8914,3.9342,3.8426,3.8914,94955255.0],["2017-06-01",3.8914,3.9281,3.8609,3.9159,57503511.0],["2017-06-02",3.9159,3.9464,3.8609,3.8792,77859772.0],["2017-06-05",3.8792,3.8792054653167725,3.7387,3.757,192729878.0],["2017-06-06",3.757,3.7754,3.7387,3.7692,83785991.0],["2017-06-07",3.7692,3.8242,3.7631,3.7754,92100848.0],["2017-06-08",3.7754,3.7998,3.7326,3.7754,74792503.0],["2017-06-09",3.7754,3.8487,3.7631,3.7937,147841410.0],["2017-06-12",3.7937,3.8487,3.7815,3.812,96629483.0],["2017-06-13",3.812,3.8364,3.7998,3.8303,46252073.0],["2017-06-14",3.8303,3.8364,3.7815,3.8181,62066349.0],["2017-06-15",3.8181,3.8181159496307373,3.7509,3.7631,61636044.0],["2017-06-16",3.7631,3.7754,3.702,3.7387,68010182.0],["2017-06-20",3.7387,3.7815,3.7386982440948486,3.7692,48954437.0],["2017-06-21",3.7692,3.7876,3.7509,3.7815,39904923.0],["2017-06-22",3.7815,3.8731,3.7692,3.8303,155174214.0],["2017-06-23",3.8303,3.8731,3.8181,3.8609,79015551.0],["2017-06-26",3.8609,3.9403,3.8364,3.8548,181655715.0],["2017-06-27",3.8548,3.8975,3.8303,3.8853,90783288.0],["2017-06-28",3.8853,3.9342,3.8731,3.9097,102707368.0],["2017-06-29",3.9097,3.9403,3.9036,3.9342,91040280.0],["2017-06-30",3.9342,3.9521,3.8946,3.9265,93221208.0],["2017-07-03",3.9265,3.9393,3.901,3.9201,71036693.0],["2017-07-04",3.9201,3.9265,3.8563,3.901,101724828.0],["2017-07-05",3.901,3.9009861946105957,3.8563,3.8882,94426795.0],["2017-07-06",3.8882,3.8946,3.8627,3.8882,97696093.0],["2017-07-07",3.8882,3.9074,3.8691,3.901,77136948.0],["2017-07-10",3.901,3.901,3.8754,3.8818,58024215.0],["2017-07-11",3.8818,3.9776,3.8754,3.9584,147590971.0],["2017-07-12",3.9584,4.0542,3.9521,4.0031,113159916.0],["2017-07-13",4.0031,4.0542,4.003139495849609,4.0223,105748584.0],["2017-07-14",4.0223,4.0478,4.0031,4.0351,73939790.0],["2017-07-17",4.0351,4.1691,4.0223,4.1628,227322254.0],["2017-07-18",4.1628,4.1628,4.0478,4.0925,134249511.0],["2017-07-19",4.0925,4.1628,4.067,4.1117,145436001.0],["2017-07-20",4.1117,4.1436,4.0925,4.1372,78960093.0],["2017-07-21",4.1372,4.137216567993164,4.0925,4.1181,66447622.0],["2017-07-24",4.1181,4.1819,4.0989,4.1308,99735131.0],["2017-07-25",4.1308,4.2777,4.1308,4.2521,154943411.0],["2017-07-26",4.2521,4.3862,4.2138,4.316,164346551.0],["2017-07-27",4.316,4.3224,4.2521,4.2777,98030034.0],["2017-07-28",4.2777,4.3543,4.2138,4.3479,116361457.0],["2017-07-31",4.3479,4.3734,4.2841,4.3032,71341437.0],["2017-08-01",4.3032,4.3671,4.3032,4.3415,80796666.0],["2017-08-02",4.3415,4.4373,4.3288,4.399,95767566.0],["2017-08-03",4.399,4.482,4.3543,4.3798,121573483.0],["2017-08-04",4.3798,4.4181,4.3479,4.3798,64062752.0],["2017-08-07",4.3798,4.4054,4.3288,4.3671,66966506.0],["2017-08-08",4.3671,4.399,4.3288,4.3926,56241999.0],["2017-08-09",4.3926,4.392600059509277,4.2713,4.2777,75945708.0],["2017-08-10",4.2777,4.2968,4.1819,4.2521,120469044.0],["2017-08-11",4.2521,4.252139091491699,4.1436,4.2202,165985986.0],["2017-08-14",4.2202,4.2266,4.1628,4.2202,81000405.0],["2017-08-15",4.2202,4.3926,4.220216274261475,4.3479,131753349.0],["2017-08-16",4.3479,4.3479084968566895,4.2777,4.316,80476238.0],["2017-08-17",4.316,4.3224,4.2777,4.316,48875314.0],["2017-08-18",4.316,4.3288,4.233,4.2968,79356893.0],["2017-08-21",4.2968,4.3288,4.2521,4.316,57213586.0],["2017-08-22",4.316,4.3351,4.2968,4.3288,35916474.0],["2017-08-23",4.3288,4.4118,4.3096,4.4054,94911314.0],["2017-08-24",4.4054,4.5011,4.3862,4.4373,91815085.0],["2017-08-25",4.4373,4.565,4.437292098999023,4.5458,168738538.0],["2017-08-28",4.5458,4.6288,4.4884,4.5139,122298392.0],["2017-08-29",4.5139,4.5586,4.482,4.5394,72719623.0],["2017-08-30",4.5394,4.5714,4.4564,4.4884,88084668.0],["2017-08-31",4.4884,4.488368988037109,4.3734,4.4628,191242417.0],["2017-09-01",4.4628,4.482,4.3671,4.3734,116079293.0],["2017-09-04",4.3734,4.4245,4.3288,4.3926,123184738.0],["2017-09-05",4.3926,4.5139,4.3926,4.5075,98073829.0],["2017-09-06",4.5075,4.5203,4.4628,4.482,47455229.0],["2017-09-07",4.482,4.5075,4.4628,4.4756,31125379.0],["2017-09-08",4.4756,4.5331,4.4564,4.4756,53729847.0],["2017-09-11",4.4756,4.5267,4.4309,4.4564,59833845.0],["2017-09-12",4.4564,4.4692,4.399,4.4564,66044986.0],["2017-09-13",4.4564,4.4692,4.4373,4.4437,63226804.0],["2017-09-14",4.4437,4.4564,4.3607,4.3671,77634327.0],["2017-09-15",4.3671,4.3798,4.3224,4.3543,66276539.0],["2017-09-18",4.3543,4.3798,4.2904,4.2968,87321584.0],["2017-09-19",4.2968,4.3479,4.2777,4.3288,71887296.0],["2017-09-20",4.3288,4.3671,4.3032,4.3351,52005040.0],["2017-09-21",4.3351,4.4437,4.3288,4.4309,84666632.0],["2017-09-22",4.4309,4.5139,4.4245,4.4692,82740326.0],["2017-09-25",4.4692,4.5331,4.4245,4.5267,107597013.0],["2017-09-26",4.5267,4.5331,4.4948,4.5011,45312797.0],["2017-09-27",4.5011,4.501138210296631,4.4245,4.4437,56342676.0],["2017-09-28",4.4437,4.4692,4.4054,4.4564,59849839.0],["2017-09-29",4.4564,4.4756,4.4245,4.4501,38255081.0],["2017-10-09",4.4501,4.6416,4.450061321258545,4.482,125540535.0],["2017-10-10",4.482,4.5203,4.4628,4.5139,48482991.0],["2017-10-11",4.5139,4.565,4.4884,4.5331,54482878.0],["2017-10-12",4.5331,4.5714,4.5011,4.5139,62969133.0],["2017-10-13",4.5139,4.5394,4.482,4.4884,64711208.0],["2017-10-16",4.4884,4.565,4.4692,4.5522,79365335.0],["2017-10-17",4.5522,4.565,4.5139,4.5203,39442385.0],["2017-10-18",4.5203,4.6352,4.5011,4.6224,109125285.0],["2017-10-19",4.6224,4.6544,4.5969,4.6544,81145247.0],["2017-10-20",4.6544,4.654367923736572,4.5969,4.5969,30962206.0],["2017-10-23",4.5969,4.596907615661621,4.5458,4.5458,43363455.0],["2017-10-24",4.5458,4.5969,4.5331,4.5714,40144036.0],["2017-10-25",4.5714,4.5714,4.5203,4.5331,44085612.0],["2017-10-26",4.5331,4.533060550689697,4.4437,4.4692,100482307.0],["2017-10-27",4.4692,4.6161,4.469215393066406,4.5586,124511823.0],["2017-10-30",4.5586,4.6416,4.558599472045898,4.6288,117901641.0],["2017-10-31",4.6288,4.628829479217529,4.5586,4.5714,53846020.0],["2017-11-01",4.5714,4.5905,4.4692,4.5075,136460564.0],["2017-11-02",4.5075,4.5203,4.4501,4.5139,64544712.0],["2017-11-03",4.5139,4.513906955718994,4.4309,4.4884,107653741.0],["2017-11-06",4.4884,4.488368988037109,4.4054,4.4373,92131001.0],["2017-11-07",4.4373,4.4948,4.4118,4.4692,83353515.0],["2017-11-08",4.4692,4.5011,4.4501,4.4756,63452741.0],["2017-11-09",4.4756,4.4884,4.4181,4.4309,48312025.0],["2017-11-10",4.4309,4.430908679962158,4.3351,4.3415,157628563.0],["2017-11-13",4.3415,4.4118,4.3224,4.3671,189532880.0],["2017-11-14",4.3671,4.3862,4.3543,4.3671,113817476.0],["2017-11-15",4.3671,4.3798,4.3415,4.3671,47821266.0],["2017-11-16",4.3671,4.3798,4.328754425048828,4.3288,66192923.0],["2017-11-17",4.3288,4.4692,4.328754425048828,4.4628,165293145.0],["2017-11-20",4.4628,4.565,4.4373,4.5458,149193918.0],["2017-11-21",4.5458,4.6033,4.5075,4.5458,141094123.0],["2017-11-22",4.5458,4.7118,4.545830249786377,4.7054,184046864.0],["2017-11-23",4.7054,4.7948,4.6097,4.6799,165959693.0],["2017-11-24",4.6799,4.7054,4.5522,4.6608,95742918.0],["2017-11-27",4.6608,4.660752296447754,4.5267,4.5905,135886354.0],["2017-11-28",4.5905,4.590522766113281,4.4948,4.5331,81601943.0],["2017-11-29",4.5331,4.5778,4.5139,4.5586,95347712.0],["2017-11-30",4.5586,4.565,4.5267,4.5586,63390499.0],["2017-12-01",4.5586,4.5586,4.4501,4.4564,98208889.0],["2017-12-04",4.4564,4.4884,4.4181,4.4692,57495477.0],["2017-12-05",4.4692,4.5905,4.4564,4.565,134355691.0],["2017-12-06",4.565,4.5905,4.5139,4.5586,81167895.0],["2017-12-07",4.5586,4.558599472045898,4.4373,4.4948,96971020.0],["2017-12-08",4.4948,4.494753360748291,4.4501,4.4628,70002444.0],["2017-12-11",4.4628,4.482,4.3798,4.4692,101398975.0],["2017-12-12",4.4692,4.469215393066406,4.4181,4.4245,61682833.0],["2017-12-13",4.4245,4.4948,4.399,4.4884,64243118.0],["2017-12-14",4.4884,4.5586,4.4501,4.4564,84307029.0],["2017-12-15",4.4564,4.482,4.4181,4.4501,62119654.0],["2017-12-18",4.4501,4.5394,4.450061321258545,4.5267,103060405.0],["2017-12-19",4.5267,4.628829479217529,4.526677131652832,4.6288,108237036.0],["2017-12-20",4.6288,4.7246,4.6033,4.6416,115759107.0],["2017-12-21",4.6416,4.6735,4.6033,4.6224,75339858.0],["2017-12-22",4.6224,4.6352,4.5969,4.6161,49671859.0],["2017-12-25",4.6161,4.7884,4.616061210632324,4.7246,127986863.0],["2017-12-26",4.7246,4.814,4.6927,4.814,92058930.0],["2017-12-27",4.814,4.9098,4.7565,4.7884,133242227.0],["2017-12-28",4.7884,4.8587,4.731,4.8204,93130720.0],["2017-12-29",4.8204,4.9353,4.7884,4.9034,110619617.0],["2018-01-02",4.9034,5.1077,4.8778,4.9736,218944346.0],["2018-01-03",4.9736,5.0374,4.9034,4.9481,120573591.0],["2018-01-04",4.9481,4.9544,4.8459,4.8587,145807324.0],["2018-01-05",4.8587,4.9353,4.8523,4.9034,96189889.0],["2018-01-08",4.9034,4.9353,4.8268,4.8459,104700781.0],["2018-01-09",4.8459,4.8587,4.7884,4.8268,117651152.0],["2018-01-10",4.8268,4.967214107513428,4.826752662658691,4.9672,127600032.0],["2018-01-11",4.9672,5.0694,4.9289,5.0247,111982967.0],["2018-01-12",5.0247,5.0758,5.0119,5.0374,94287086.0],["2018-01-15",5.0374,5.1651,5.0119,5.1524,161248070.0],["2018-01-16",5.1524,5.2864,5.0821,5.2545,208347327.0],["2018-01-17",5.2545,5.5227,5.254519939422607,5.3567,257634540.0],["2018-01-18",5.3567,5.7461,5.356673717498779,5.7334,225922942.0],["2018-01-19",5.7334,5.81,5.6121,5.8036,245084668.0],["2018-01-22",5.8036,5.9632,5.6887,5.7844,263620402.0],["2018-01-23",5.7844,6.2888,5.7525,6.2633,326806441.0],["2018-01-24",6.2633,6.308,6.1101,6.1739,282666477.0],["2018-01-25",6.1739,6.17390251159668,5.9185,6.0909,280140242.0],["2018-01-26",6.0909,6.2888,5.9887,6.1484,388802293.0],["2018-01-29",6.1484,6.2569,6.0207,6.0781,261756475.0],["2018-01-30",6.0781,6.1164,5.9568,5.9887,171398755.0],["2018-01-31",5.9887,6.0909,5.9313,6.0717,205587957.0],["2018-02-01",6.0717,6.1739,5.9887,6.1484,265551685.0],["2018-02-02",6.1484,6.1483635902404785,5.9696,6.0973,172179371.0],["2018-02-05",6.0973,6.2697,5.9951,6.2505,225975250.0],["2018-02-06",6.2505,6.25051736831665,5.8738,6.0015,294827713.0],["2018-02-07",6.0015,6.142,5.5674,5.644,326500881.0],["2018-02-08",5.644,5.643979549407959,5.2992,5.4205,261812272.0],["2018-02-09",5.4205,5.4205193519592285,5.1013,5.3375,326684570.0],["2018-02-12",5.3375,5.3694,5.2034,5.2928,152215740.0],["2018-02-13",5.2928,5.4971,5.292827606201172,5.3758,190720255.0],["2018-02-14",5.3758,5.4588,5.2673,5.4141,106593835.0],["2018-02-22",5.4141,5.6312,5.414134502410889,5.6057,133865575.0],["2018-02-23",5.6057,5.6376,5.5418,5.6184,128760403.0],["2018-02-26",5.6184,5.7142,5.5354,5.5865,132240413.0],["2018-02-27",5.5865,5.58651876449585,5.3248,5.3758,170402494.0],["2018-02-28",5.3758,5.375827312469482,5.2226,5.3056,121379156.0],["2018-03-01",5.3056,5.3503,5.2226,5.2609,124133585.0],["2018-03-02",5.2609,5.312,5.1332,5.2418,142127802.0],["2018-03-05",5.2418,5.2864,5.146,5.1907,110988364.0],["2018-03-06",5.1907,5.2354,5.0758,5.1779,211040380.0],["2018-03-07",5.1779,5.3758,5.177905082702637,5.2737,238380030.0],["2018-03-08",5.2737,5.3056,5.1971,5.2226,124499222.0],["2018-03-09",5.2226,5.2992,5.222598075866699,5.2673,103204820.0],["2018-03-12",5.2673,5.3248,5.1907,5.2034,220477605.0],["2018-03-13",5.2034,5.2928,5.1971,5.2226,149310753.0],["2018-03-14",5.2226,5.222598075866699,5.1204,5.1524,100541427.0],["2018-03-15",5.1524,5.1651,5.1013,5.146,75904410.0],["2018-03-16",5.146,5.146,5.0311,5.0502,132890629.0],["2018-03-19",5.0502,5.1332,5.0311,5.1268,94398627.0],["2018-03-20",5.1268,5.1971,5.0821,5.1779,100505345.0],["2018-03-21",5.1779,5.2481,5.1524,5.1779,95029042.0],["2018-03-22",5.1779,5.2034,5.0502,5.1332,108973024.0],["2018-03-23",5.1332,5.133213520050049,4.8778,4.9544,218483456.0],["2018-03-26",4.9544,4.95444393157959,4.7054,4.7757,192810780.0],["2018-03-27",4.7757,4.8523,4.6991,4.7565,205996091.0],["2018-03-28",4.7565,4.8906,4.6799,4.7438,211477621.0],["2018-03-29",4.7438,4.9991,4.7054,4.897,227998009.0],["2018-03-30",4.897,5.0183,4.8906,4.9481,137231642.0],["2018-04-02",4.9481,4.9928,4.7629,4.7948,201129290.0],["2018-04-03",4.7948,4.794829845428467,4.6927,4.7629,96035745.0],["2018-04-04",4.7629,4.8331,4.6799,4.7118,116117204.0],["2018-04-09",4.7118,4.7501,4.6544,4.6991,86691563.0],["2018-04-10",4.6991,5.0055,4.6863,4.9864,201219024.0],["2018-04-11",4.9864,5.1204,4.9672,5.0758,247800636.0],["2018-04-12",5.0758,5.075751304626465,4.9034,4.9225,141512766.0],["2018-04-13",4.9225,5.0183,4.8523,4.8906,121104946.0],["2018-04-16",4.8906,4.890598297119141,4.6735,4.6799,250951443.0],["2018-04-17",4.6799,4.731,4.6161,4.648,147865071.0],["2018-04-18",4.648,4.7438,4.647984027862549,4.6927,180797484.0],["2018-04-19",4.6927,4.7884,4.6863,4.731,129961047.0],["2018-04-20",4.731,4.731,4.6416,4.7054,118254817.0],["2018-04-23",4.7054,4.7884,4.6671,4.7438,133386529.0],["2018-04-24",4.7438,4.98,4.743752956390381,4.8268,247871027.0],["2018-04-25",4.8268,4.8395,4.7501,4.7693,128265268.0],["2018-04-26",4.7693,4.7948,4.6863,4.731,108203493.0],["2018-04-27",4.731,4.7884,4.6608,4.7757,121154691.0],["2018-05-02",4.7757,4.8587,4.7182,4.7693,95696669.0],["2018-05-03",4.7693,4.7884,4.6735,4.7565,91005298.0],["2018-05-04",4.7565,4.7629,4.6799,4.6863,100251055.0],["2018-05-07",4.6863,4.7438,4.6416,4.731,114734151.0],["2018-05-08",4.731,4.8778,4.730984210968018,4.8268,198242536.0],["2018-05-09",4.8268,4.8651,4.7884,4.8459,77435585.0],["2018-05-10",4.8459,4.9098,4.7948,4.8395,106146416.0],["2018-05-11",4.8395,4.9928,4.8268,4.9417,201319980.0],["2018-05-14",4.9417,5.0247,4.8906,4.9544,155262833.0],["2018-05-15",4.9544,5.0119,4.9161,4.9544,115421935.0],["2018-05-16",4.9544,4.95444393157959,4.8523,4.8714,97296783.0],["2018-05-17",4.8714,4.8842,4.814,4.8459,68734551.0],["2018-05-18",4.8459,4.9417,4.8268,4.9353,95416947.0],["2018-05-21",4.9353,4.9864,4.8587,4.8842,181812807.0],["2018-05-22",4.8842,4.884213447570801,4.7374,4.7821,206200300.0],["2018-05-23",4.7821,4.7821,4.6927,4.7054,139671498.0],["2018-05-24",4.7054,4.7182,4.6416,4.6544,144742148.0],["2018-05-25",4.6544,4.6799,4.6161,4.6544,141853379.0],["2018-05-28",4.6544,4.6544,4.6033,4.6416,104471256.0],["2018-05-29",4.6416,4.641599655151367,4.5203,4.6033,220437407.0],["2018-05-30",4.6033,4.6032915115356445,4.4884,4.5011,131976544.0],["2018-05-31",4.5011,4.5714,4.5011,4.5458,117252650.0],["2018-06-01",4.5458,4.5778,4.4948,4.5203,98406737.0],["2018-06-04",4.5203,4.6161,4.520291805267334,4.5778,149740409.0],["2018-06-05",4.5778,4.584137916564941,4.5203,4.5841,107542221.0],["2018-06-06",4.5841,4.584137916564941,4.5331,4.5522,89123709.0],["2018-06-07",4.5522,4.6288,4.552214622497559,4.5841,133816893.0],["2018-06-08",4.5841,4.584137916564941,4.482,4.4884,141492104.0],["2018-06-11",4.4884,4.5011,4.4309,4.4756,108279702.0],["2018-06-12",4.4756,4.5267,4.4437,4.5203,87024253.0],["2018-06-13",4.5203,4.5203,4.4628,4.5075,88022346.0],["2018-06-14",4.5075,4.5586,4.4756,4.5394,94708877.0],["2018-06-15",4.5394,4.6288,4.5139,4.6161,167650498.0],["2018-06-19",4.6161,4.6352,4.5011,4.6161,302287678.0],["2018-06-20",4.6161,4.616061210632324,4.5139,4.5394,90429539.0],["2018-06-21",4.5394,4.6097,4.5075,4.5075,94894877.0],["2018-06-22",4.5075,4.5458,4.4692,4.5075,78167584.0],["2018-06-25",4.5075,4.5458,4.399,4.4054,112771759.0],["2018-06-26",4.4054,4.405370235443115,4.2138,4.2968,153779010.0],["2018-06-27",4.2968,4.296830654144287,4.1628,4.1947,125480119.0],["2018-06-28",4.1947,4.194677829742432,4.0798,4.0989,111661087.0],["2018-06-29",4.0989,4.2011,4.098909378051758,4.1819,92141651.0],["2018-07-02",4.1819,4.18190860748291,3.9521,3.9712,136529582.0],["2018-07-03",3.9712,4.0414,3.9265,4.0351,157022724.0],["2018-07-04",4.0351,4.0989,4.0095,4.0351,98247953.0],["2018-07-05",4.0351,4.1244,4.0287,4.0925,111535711.0],["2018-07-06",4.0925,4.1691,4.0542,4.1244,97361163.0],["2018-07-09",4.1244,4.3543,4.124446868896484,4.3479,144781351.0],["2018-07-10",4.3479,4.3543,4.2713,4.3224,105903388.0],["2018-07-11",4.3224,4.3543,4.1947,4.2968,133489423.0],["2018-07-12",4.2968,4.482,4.2841,4.4501,155566884.0],["2018-07-13",4.4501,4.4692,4.4054,4.4564,90655715.0],["2018-07-16",4.4564,4.482,4.2904,4.3415,134147679.0],["2018-07-17",4.3415,4.34152364730835,4.2021,4.2488,119091496.0],["2018-07-18",4.2488,4.3622,4.248809337615967,4.2688,81652351.0],["2018-07-19",4.2688,4.3022,4.2088,4.2355,93287019.0],["2018-07-20",4.2355,4.569,4.2088,4.5223,256412526.0],["2018-07-23",4.5223,4.6624,4.4689,4.6223,242622541.0],["2018-07-24",4.6223,4.7224,4.5823,4.6223,196239215.0],["2018-07-25",4.6223,4.6624,4.5556,4.6157,98920763.0],["2018-07-26",4.6157,4.6757,4.5423,4.609,102591886.0],["2018-07-27",4.609,4.629,4.549,4.569,71380623.0],["2018-07-30",4.569,4.6757,4.5423,4.6357,112574503.0],["2018-07-31",4.6357,4.709,4.5756,4.6757,99076810.0],["2018-08-01",4.6757,4.7357,4.5823,4.589,120944175.0],["2018-08-02",4.589,4.588981628417969,4.4623,4.4956,114742575.0],["2018-08-03",4.4956,4.609,4.4889,4.5556,101478706.0],["2018-08-06",4.5556,4.6557,4.5356,4.5957,103619987.0],["2018-08-07",4.5957,4.6624,4.5423,4.6557,127506302.0],["2018-08-08",4.6557,4.65568208694458,4.549,4.569,86148799.0],["2018-08-09",4.569,4.6357,4.5423,4.6223,86412538.0],["2018-08-10",4.6223,4.622331619262695,4.5556,4.569,68074166.0],["2018-08-13",4.569,4.568971157073975,4.3755,4.4489,149819702.0],["2018-08-14",4.4489,4.4623,4.3755,4.4556,68926038.0],["2018-08-15",4.4556,4.455580711364746,4.3689,4.3822,73377263.0],["2018-08-16",4.3822,4.4089,4.3088,4.4022,85105710.0],["2018-08-17",4.4022,4.4623,4.3355,4.3489,61018736.0],["2018-08-20",4.3489,4.4556,4.348860740661621,4.4422,84643758.0],["2018-08-21",4.4422,4.5089,4.4222,4.4823,81167425.0],["2018-08-22",4.4823,4.4823,4.4289,4.4689,35851706.0],["2018-08-23",4.4689,4.5023,4.4289,4.4623,38415760.0],["2018-08-24",4.4623,4.609,4.4289,4.5356,93100760.0],["2018-08-27",4.5356,4.609,4.5223,4.609,101323846.0],["2018-08-28",4.609,4.6824,4.6023,4.6357,87395102.0],["2018-08-29",4.6357,4.635672092437744,4.5756,4.6023,40319539.0],["2018-08-30",4.6023,4.6357,4.5556,4.5556,41493370.0],["2018-08-31",4.5556,4.6423,4.5156,4.589,72820411.0],["2018-09-03",4.589,4.6423,4.5556,4.589,69002138.0],["2018-09-04",4.589,4.6423,4.529,4.6223,63117600.0],["2018-09-05",4.6223,4.622331619262695,4.4623,4.4756,90470028.0],["2018-09-06",4.4756,4.4956,4.4422,4.4489,49582472.0],["2018-09-07",4.4489,4.4823,4.3822,4.4422,103132693.0],["2018-09-10",4.4422,4.4689,4.3889,4.4156,64173954.0],["2018-09-11",4.4156,4.4623,4.3622,4.3889,49273416.0],["2018-09-12",4.3889,4.3889,4.3355,4.3622,49235886.0],["2018-09-13",4.3622,4.428900718688965,4.362200736999512,4.4289,55078569.0],["2018-09-14",4.4289,4.4689,4.4156,4.4356,46615889.0],["2018-09-17",4.4356,4.4556,4.408890724182129,4.4089,44795143.0],["2018-09-18",4.4089,4.4756,4.3956,4.4623,50973975.0],["2018-09-19",4.4623,4.5556,4.4489,4.5223,93015921.0],["2018-09-20",4.5223,4.6357,4.522281169891357,4.569,94663119.0],["2018-09-21",4.569,4.8224,4.5356,4.8091,208122082.0],["2018-09-25",4.8091,4.8090925216674805,4.6757,4.7357,124461331.0],["2018-09-26",4.7357,4.8291,4.7157,4.7557,149199869.0],["2018-09-27",4.7557,4.7691,4.6957,4.7557,73659178.0],["2018-09-28",4.7557,4.8825,4.7424,4.8291,133449019.0],["2018-10-08",4.8291,4.829102039337158,4.5823,4.6223,137349062.0],["2018-10-09",4.6223,4.6357,4.5423,4.6023,72889673.0],["2018-10-10",4.6023,4.6557,4.5623,4.629,70139230.0],["2018-10-11",4.629,4.629002571105957,4.4289,4.4556,115828581.0],["2018-10-12",4.4556,4.6423,4.455580711364746,4.6223,117269523.0],["2018-10-15",4.6223,4.622331619262695,4.5223,4.5423,73966142.0],["2018-10-16",4.5423,4.6357,4.529,4.5756,93052856.0],["2018-10-17",4.5756,4.6357,4.5156,4.5556,87386136.0],["2018-10-18",4.5556,4.569,4.4623,4.4889,91453258.0],["2018-10-19",4.4889,4.669,4.4489,4.6557,145434075.0],["2018-10-22",4.6557,4.8358,4.65568208694458,4.7958,175167172.0],["2018-10-23",4.7958,4.7958,4.609,4.6423,130806585.0],["2018-10-24",4.6423,4.8424,4.642341613769531,4.7691,129239392.0],["2018-10-25",4.7691,4.8358,4.6557,4.8291,103736061.0],["2018-10-26",4.8291,4.8558,4.7424,4.8558,103395794.0],["2018-10-29",4.8558,4.8825,4.6824,4.7224,112648161.0],["2018-10-30",4.7224,4.8358,4.6957,4.7557,106277945.0],["2018-10-31",4.7557,4.7891,4.709,4.7691,69728591.0],["2018-11-01",4.7691,4.8024,4.709,4.7291,86718875.0],["2018-11-02",4.7291,4.8158,4.709,4.7824,179192893.0],["2018-11-05",4.7824,4.782413005828857,4.6757,4.7024,111898443.0],["2018-11-06",4.7024,4.702371597290039,4.629,4.669,73958284.0],["2018-11-07",4.669,4.6957,4.6357,4.649,72605928.0],["2018-11-08",4.649,4.7157,4.6357,4.649,79928579.0],["2018-11-09",4.649,4.649011611938477,4.4422,4.4823,251421186.0],["2018-11-12",4.4823,4.4889,4.4289,4.4823,110370514.0],["2018-11-13",4.4823,4.5156,4.4422,4.4823,87710444.0],["2018-11-14",4.4823,4.4823,4.4022,4.4156,126012425.0],["2018-11-15",4.4156,4.4556,4.4089,4.4489,73260499.0],["2018-11-16",4.4489,4.4689,4.4089,4.4422,102926724.0],["2018-11-19",4.4422,4.5156,4.442241191864014,4.5089,116422512.0],["2018-11-20",4.5089,4.508941650390625,4.4556,4.4823,102813975.0],["2018-11-21",4.4823,4.4823,4.4489,4.4823,47286587.0],["2018-11-22",4.4823,4.4823,4.4489,4.4623,38671237.0],["2018-11-23",4.4623,4.4823,4.4089,4.4356,75741850.0],["2018-11-26",4.4356,4.4956,4.4289,4.4623,75948698.0],["2018-11-27",4.4623,4.4823,4.4289,4.4422,39209465.0],["2018-11-28",4.4422,4.4623,4.4356,4.4623,42131518.0],["2018-11-29",4.4623,4.4823,4.4156,4.4222,49651350.0],["2018-11-30",4.4222,4.4356,4.4022,4.4356,47541727.0],["2018-12-03",4.4356,4.5356,4.43557071685791,4.5156,144647923.0],["2018-12-04",4.5156,4.5223,4.4956,4.5156,66629303.0],["2018-12-05",4.5156,4.515611171722412,4.4623,4.4889,49303055.0],["2018-12-06",4.4889,4.488930702209473,4.4222,4.4289,76707281.0],["2018-12-07",4.4289,4.4489,4.4089,4.4222,41119891.0],["2018-12-10",4.4222,4.4222307205200195,4.3622,4.3755,60397754.0],["2018-12-11",4.3755,4.4022,4.3755,4.3956,29035022.0],["2018-12-12",4.3956,4.4356,4.39555025100708,4.4289,44553212.0],["2018-12-13",4.4289,4.5156,4.4289,4.4889,105924739.0],["2018-12-14",4.4889,4.5023,4.408890724182129,4.4089,104739365.0],["2018-12-17",4.4089,4.4489,4.408890724182129,4.4422,43432395.0],["2018-12-18",4.4422,4.4489,4.4022,4.4089,36573368.0],["2018-12-19",4.4089,4.4289,4.3555,4.3622,52500170.0],["2018-12-20",4.3622,4.3755,4.2221,4.2688,114380173.0],["2018-12-21",4.2688,4.268819808959961,4.1354,4.2021,86485463.0],["2018-12-24",4.2021,4.2088,4.1554,4.2021,40935446.0],["2018-12-25",4.2021,4.2155,4.1354,4.1888,61049050.0],["2018-12-26",4.1888,4.2221,4.1688,4.1954,41201946.0],["2018-12-27",4.1954,4.2355,4.1888,4.1954,73316001.0],["2018-12-28",4.1954,4.2621,4.1954498291015625,4.2488,67021927.0],["2019-01-02",4.2488,4.2622,4.1554,4.1688,51090055.0],["2019-01-03",4.1688,4.2088,4.1488,4.1754,37558542.0],["2019-01-04",4.1754,4.2488,4.1421,4.2421,72729495.0],["2019-01-07",4.2421,4.2488,4.2088,4.2288,60593977.0],["2019-01-08",4.2288,4.2488,4.1954,4.2288,45683190.0],["2019-01-09",4.2288,4.3155,4.228799819946289,4.2755,84075583.0],["2019-01-10",4.2755,4.275489807128906,4.2221,4.2288,46828645.0],["2019-01-11",4.2288,4.2488,4.2021,4.2421,51793011.0],["2019-01-14",4.2421,4.242140293121338,4.1954,4.2021,37247365.0],["2019-01-15",4.2021,4.2688,4.1888,4.2555,66864142.0],["2019-01-16",4.2555,4.2822,4.2421,4.2755,47817444.0],["2019-01-17",4.2755,4.3555,4.2488,4.3022,100067690.0],["2019-01-18",4.3022,4.4422,4.3021697998046875,4.4289,146663482.0],["2019-01-21",4.4289,4.5023,4.4222,4.4489,98294720.0],["2019-01-22",4.4489,4.4689,4.3755,4.4022,48731253.0],["2019-01-23",4.4022,4.4756,4.4022,4.4356,39620412.0],["2019-01-24",4.4356,4.4756,4.4222,4.4556,44052634.0],["2019-01-25",4.4556,4.5623,4.455580711364746,4.5423,102973899.0],["2019-01-28",4.5423,4.609,4.5023,4.5156,68790898.0],["2019-01-29",4.5156,4.589,4.4756,4.569,61726210.0],["2019-01-30",4.569,4.6223,4.529,4.5756,70571604.0],["2019-01-31",4.5756,4.7357,4.57564115524292,4.7157,129708824.0],["2019-02-01",4.7157,4.7357,4.649,4.709,79382478.0],["2019-02-11",4.709,4.7291,4.649,4.709,83390683.0],["2019-02-12",4.709,4.7424,4.669,4.7024,54946010.0],["2019-02-13",4.7024,4.7757,4.669,4.7424,101605677.0],["2019-02-14",4.7424,4.742391586303711,4.669,4.689,77092177.0],["2019-02-15",4.689,4.689032077789307,4.549,4.5623,103867070.0],["2019-02-18",4.5623,4.6557,4.5623016357421875,4.649,104771328.0],["2019-02-19",4.649,4.7224,4.6157,4.649,111733075.0],["2019-02-20",4.649,4.6957,4.629,4.649,58224106.0],["2019-02-21",4.649,4.689,4.6157,4.629,65659924.0],["2019-02-22",4.629,4.6423,4.5356,4.6357,131210702.0],["2019-02-25",4.6357,4.9625,4.635672092437744,4.9225,353290186.0],["2019-02-26",4.9225,4.922483444213867,4.7557,4.7958,256273227.0],["2019-02-27",4.7958,4.9692,4.7691,4.8358,225990872.0],["2019-02-28",4.8358,4.8558,4.7757,4.7891,111538823.0],["2019-03-01",4.7891,4.895802974700928,4.7757,4.8958,169326103.0],["2019-03-04",4.8958,5.0359,4.8625,4.9091,290704378.0],["2019-03-05",4.9091,4.909142971038818,4.8158,4.8691,181278296.0],["2019-03-06",4.8691,4.9025,4.8358,4.8891,160615875.0],["2019-03-07",4.8891,4.889132976531982,4.7891,4.8024,175589591.0],["2019-03-08",4.8024,4.802422523498535,4.6023,4.609,216825679.0],["2019-03-11",4.609,4.6557,4.5623,4.649,136330728.0],["2019-03-12",4.649,4.709,4.6423,4.6757,143567915.0],["2019-03-13",4.6757,4.675692081451416,4.589,4.6357,134847485.0],["2019-03-14",4.6357,4.6824,4.6223,4.6357,91739931.0],["2019-03-15",4.6357,4.7224,4.6223,4.689,132540485.0],["2019-03-18",4.689,4.7691,4.6757,4.7691,135020980.0],["2019-03-19",4.7691,4.7891,4.7491,4.7624,99548430.0],["2019-03-20",4.7624,4.7824,4.7157,4.7624,85770554.0],["2019-03-21",4.7624,4.762402057647705,4.709,4.7157,104998312.0],["2019-03-22",4.7157,4.7291,4.649,4.689,100406025.0],["2019-03-25",4.689,4.689032077789307,4.5623,4.5623,150304511.0],["2019-03-26",4.5623,4.5957,4.5356,4.5423,102504430.0],["2019-03-27",4.5423,4.629,4.542291641235352,4.6023,87771376.0],["2019-03-28",4.6023,4.602322101593018,4.5089,4.549,96738151.0],["2019-03-29",4.549,4.6423,4.548961639404297,4.6357,194162935.0],["2019-04-01",4.6357,4.7691,4.635672092437744,4.7624,265386854.0],["2019-04-02",4.7624,4.8491,4.7357,4.7757,201446080.0],["2019-04-03",4.7757,4.8291,4.7024,4.8224,168313938.0],["2019-04-04",4.8224,4.9758,4.8224,4.9625,265980243.0],["2019-04-08",4.9625,5.0892,4.8958,4.9225,230807672.0],["2019-04-09",4.9225,4.9425,4.8691,4.8891,118824183.0],["2019-04-10",4.8891,4.9091,4.8158,4.8758,128544285.0],["2019-04-11",4.8758,4.9358,4.8158,4.8224,107559028.0],["2019-04-12",4.8224,4.8358,4.7891,4.8158,85300354.0],["2019-04-15",4.8158,5.0359,4.815762519836426,4.9158,242884161.0],["2019-04-16",4.9158,5.1759,4.8758,5.1559,329394039.0],["2019-04-17",5.1559,5.236,5.1159,5.1759,220803363.0],["2019-04-18",5.1759,5.175943851470947,5.0359,5.0626,177692359.0],["2019-04-19",5.0626,5.1293,5.0159,5.0826,146022622.0],["2019-04-22",5.0826,5.0892,4.9025,4.9158,209559383.0],["2019-04-23",4.9158,4.9692,4.8825,4.9292,112769055.0],["2019-04-24",4.9292,4.9892,4.8891,4.9425,110143470.0],["2019-04-25",4.9425,4.9425,4.8691,4.8891,83406803.0],["2019-04-26",4.8891,4.9025,4.8358,4.8424,95710102.0],["2019-05-06",4.8424,4.8558,4.709,4.7691,177387537.0],["2019-05-07",4.7691,4.8024,4.7157,4.7424,97083920.0],["2019-05-08",4.7424,4.742391586303711,4.629,4.6757,104224090.0],["2019-05-09",4.6757,4.6824,4.5756,4.6023,106032115.0],["2019-05-10",4.6023,4.6824,4.5756,4.669,106521195.0],["2019-05-13",4.669,4.669022083282471,4.5823,4.6423,84305137.0],["2019-05-14",4.6423,4.6557,4.5957,4.6157,62811031.0],["2019-05-15",4.6157,4.6824,4.61566162109375,4.6824,74547826.0],["2019-05-16",4.6824,4.6824,4.6423,4.669,50478722.0],["2019-05-17",4.669,4.6824,4.61566162109375,4.6157,73482999.0],["2019-05-20",4.6157,4.6624,4.61566162109375,4.6423,55413439.0],["2019-05-21",4.6423,4.7024,4.642341613769531,4.669,69926234.0],["2019-05-22",4.669,4.6757,4.6357,4.6557,45600303.0],["2019-05-23",4.6557,4.6624,4.6157,4.6423,60843230.0],["2019-05-24",4.6423,4.689,4.6423,4.6757,65102550.0],["2019-05-27",4.6757,4.6824,4.6157,4.6624,88120253.0],["2019-05-28",4.6624,4.6957,4.649,4.6757,63728299.0],["2019-05-29",4.6757,4.6824,4.6357,4.6423,55788751.0],["2019-05-30",4.6423,4.669,4.6357,4.6624,60512935.0],["2019-05-31",4.6624,4.6757,4.6423,4.6557,55565266.0],["2019-06-03",4.6557,4.7157,4.649,4.6757,97015518.0],["2019-06-04",4.6757,4.7424,4.6624,4.7224,110892214.0],["2019-06-05",4.7224,4.8224,4.722381591796875,4.7757,107438026.0],["2019-06-06",4.7757,4.8224,4.7624,4.7757,76248528.0],["2019-06-10",4.7757,4.8691,4.775742530822754,4.8558,87025532.0],["2019-06-11",4.8558,4.8891,4.8291,4.8691,113964997.0],["2019-06-12",4.8691,4.86912202835083,4.8158,4.8358,81926834.0],["2019-06-13",4.8358,4.8424,4.7824,4.8158,56444522.0],["2019-06-14",4.8158,4.8558,4.8091,4.8158,63037008.0],["2019-06-17",4.8158,4.8558,4.8091,4.8424,44197380.0],["2019-06-18",4.8424,4.9158,4.8224,4.9025,90558748.0],["2019-06-19",4.9025,4.9959,4.902472972869873,4.9758,105384196.0],["2019-06-20",4.9758,5.0826,4.9492,5.0292,131668980.0],["2019-06-21",5.0292,5.0425,4.9225,4.9425,163176498.0],["2019-06-24",4.9425,4.9692,4.9225,4.9625,75338003.0],["2019-06-25",4.9625,4.962503433227539,4.8358,4.8958,114291506.0],["2019-06-26",4.8958,4.9625,4.8691,4.9225,72967064.0],["2019-06-27",4.9225,4.9758,4.922483444213867,4.9425,78863473.0],["2019-06-28",4.9425,4.962503433227539,4.9025,4.9625,65499525.0],["2019-07-01",4.9625,5.0159,4.9492,4.9758,133672935.0],["2019-07-02",4.9758,4.9892,4.9558,4.9892,69594154.0],["2019-07-03",4.9892,5.0092,4.9692,5.0092,74416187.0],["2019-07-04",5.0092,5.0359,4.9892,5.0025,70466708.0],["2019-07-05",5.0025,5.0359,4.9892,5.0292,58394064.0],["2019-07-08",5.0292,5.029203414916992,4.9025,4.9758,94950186.0],["2019-07-09",4.9758,4.975843906402588,4.9292,4.9358,62936293.0],["2019-07-10",4.9358,4.947,4.8495,4.8635,114972357.0],["2019-07-11",4.8635,4.9191,4.863462924957275,4.8983,101907694.0],["2019-07-12",4.8983,5.0096,4.898251533508301,4.9887,78462464.0],["2019-07-15",4.9887,5.0096,4.933,4.9957,57594491.0],["2019-07-16",4.9957,5.0165,4.9817,4.9957,46802175.0],["2019-07-17",4.9957,5.0096,4.947,4.9609,38642706.0],["2019-07-18",4.9609,5.0444,4.947,5.0304,93296363.0],["2019-07-19",5.0304,5.0792,5.0026,5.0444,59254632.0],["2019-07-22",5.0444,5.0513,4.9957,5.0235,60843487.0],["2019-07-23",5.0235,5.0861,5.0096,5.0722,77678764.0],["2019-07-24",5.0722,5.1557,5.072194576263428,5.1279,87377917.0],["2019-07-25",5.1279,5.1626,5.0931,5.1557,61918840.0],["2019-07-26",5.1557,5.1835,5.1139,5.1209,69205198.0],["2019-07-29",5.1209,5.1348,5.0722,5.1279,67275206.0],["2019-07-30",5.1279,5.2044,5.127856731414795,5.1487,64147673.0],["2019-07-31",5.1487,5.1626,5.1139,5.1279,40432251.0],["2019-08-01",5.1279,5.1279,5.0652,5.1,65168083.0],["2019-08-02",5.1,5.1000261306762695,4.9887,5.0165,91861000.0],["2019-08-05",5.0165,5.016533374786377,4.9261,4.94,74530321.0],["2019-08-06",4.94,4.939997673034668,4.8426,4.8913,99847397.0],["2019-08-07",4.8913,4.933,4.8704,4.8913,60663711.0],["2019-08-08",4.8913,4.9748,4.891294002532959,4.9678,53333040.0],["2019-08-09",4.9678,5.0096,4.94,4.9678,70943346.0],["2019-08-12",4.9678,5.002617835998535,4.947,5.0026,52603765.0],["2019-08-13",5.0026,5.002617835998535,4.9122,4.94,53018256.0],["2019-08-14",4.94,4.9887,4.926082134246826,4.9261,58405956.0],["2019-08-15",4.9261,4.9609,4.8565,4.94,49240079.0],["2019-08-16",4.94,4.9678,4.9052,4.933,49354453.0],["2019-08-19",4.933,4.933040618896484,4.8148,4.9191,172571642.0],["2019-08-20",4.9191,4.919124603271484,4.8565,4.8635,94236350.0],["2019-08-21",4.8635,4.8774,4.8356,4.8704,70888960.0],["2019-08-22",4.8704,4.8774,4.8287,4.8356,65270924.0],["2019-08-23",4.8356,4.8843,4.8356,4.8774,65933681.0],["2019-08-26",4.8774,4.877377986907959,4.8008,4.8217,74962459.0],["2019-08-27",4.8217,4.8635,4.8217,4.8356,99179493.0],["2019-08-28",4.8356,4.8426,4.8148,4.8356,54821970.0],["2019-08-29",4.8356,4.8565,4.8148,4.8287,67180223.0],["2019-08-30",4.8287,4.8565,4.7939,4.8008,61106947.0],["2019-09-02",4.8008,4.8148,4.773,4.7869,87590766.0],["2019-09-03",4.7869,4.7939,4.7661,4.7869,66476398.0],["2019-09-04",4.7869,4.8774,4.773,4.8704,117546765.0],["2019-09-05",4.8704,4.9748,4.870420932769775,4.933,117282361.0],["2019-09-06",4.933,4.9609,4.9261,4.947,50833093.0],["2019-09-09",4.947,4.9817,4.9122,4.933,77434274.0],["2019-09-10",4.933,4.9539,4.8913,4.9122,57779802.0],["2019-09-11",4.9122,4.9748,4.912167072296143,4.9678,88213913.0],["2019-09-12",4.9678,4.9887,4.9539,4.9678,57244948.0],["2019-09-16",4.9678,4.967828750610352,4.9261,4.9539,37246004.0],["2019-09-17",4.9539,4.95391321182251,4.8913,4.8983,41962466.0],["2019-09-18",4.8983,4.933,4.8913,4.9052,43048183.0],["2019-09-19",4.9052,4.9261,4.8843,4.9052,29962376.0],["2019-09-20",4.9052,4.947,4.8983,4.9261,49103748.0],["2019-09-23",4.9261,4.933,4.8356,4.8635,80606051.0],["2019-09-24",4.8635,4.8774,4.842589378356934,4.8426,38433866.0],["2019-09-25",4.8426,4.8843,4.8217,4.8565,42538832.0],["2019-09-26",4.8565,4.94,4.8565,4.9052,82103866.0],["2019-09-27",4.9052,4.9261,4.8426,4.9191,72706177.0],["2019-09-30",4.9191,4.94,4.863462924957275,4.8635,38601356.0],["2019-10-08",4.8635,4.9539,4.8565,4.9261,67701231.0],["2019-10-09",4.9261,4.9887,4.8983,4.9678,67450430.0],["2019-10-10",4.9678,4.9817,4.94,4.9678,46067145.0],["2019-10-11",4.9678,5.0304,4.9609,5.0165,77965780.0],["2019-10-14",5.0165,5.1626,5.016533374786377,5.0792,106448471.0],["2019-10-15",5.0792,5.1279,5.0583,5.1209,65812672.0],["2019-10-16",5.1209,5.1766,5.0374,5.0583,79819531.0],["2019-10-17",5.0583,5.0931,5.0444,5.0513,47310679.0],["2019-10-18",5.0513,5.1209,5.0026,5.0444,54240424.0],["2019-10-21",5.0444,5.1209,5.0374,5.1209,57262465.0],["2019-10-22",5.1209,5.1348,5.0722,5.1279,43975254.0],["2019-10-23",5.1279,5.1696,5.1,5.1348,72380761.0],["2019-10-24",5.1348,5.2531,5.1348,5.1696,101318455.0],["2019-10-25",5.1696,5.1835,5.1209,5.1766,45597843.0],["2019-10-28",5.1766,5.2114,5.1,5.1209,63839431.0],["2019-10-29",5.1209,5.1418,5.0513,5.0792,66568442.0],["2019-10-30",5.0792,5.1139,5.0583,5.0931,40361850.0],["2019-10-31",5.0931,5.1209,5.0235,5.0722,57705825.0],["2019-11-01",5.0722,5.0931,5.0026,5.0792,79660260.0],["2019-11-04",5.0792,5.1209,5.0583,5.107,77230367.0],["2019-11-05",5.107,5.1835,5.0722,5.1348,73593839.0],["2019-11-06",5.1348,5.2392,5.107,5.2113,122760623.0],["2019-11-07",5.2113,5.2531,5.1835,5.2113,59192183.0],["2019-11-08",5.2113,5.2531,5.107,5.1139,69622182.0],["2019-11-11",5.1139,5.113941669464111,5.0234904289245605,5.0235,80065992.0],["2019-11-12",5.0235,5.0583,5.0096,5.0374,46371759.0],["2019-11-13",5.0374,5.037405967712402,4.9748,5.0026,48903880.0],["2019-11-14",5.0026,5.0096,4.9539,4.9817,60508763.0],["2019-11-15",4.9817,4.9887,4.947,4.9748,53524686.0],["2019-11-18",4.9748,5.0026,4.9609,4.9887,52313902.0],["2019-11-19",4.9887,5.0096,4.9678,5.0026,51290190.0],["2019-11-20",5.0026,5.002617835998535,4.9122,4.947,85215813.0],["2019-11-21",4.947,4.9609,4.9052,4.9609,48053485.0],["2019-11-22",4.9609,4.9817,4.94,4.9678,46313862.0],["2019-11-25",4.9678,5.0235,4.9678,5.0165,38365893.0],["2019-11-26",5.0165,5.0583,5.0026,5.0165,60203458.0],["2019-11-27",5.0165,5.0374,4.9817,5.0235,42100896.0],["2019-11-28",5.0235,5.0235,4.94,4.9678,63302398.0],["2019-11-29",4.9678,4.9887,4.933,4.94,46018795.0],["2019-12-02",4.94,4.9609,4.9261,4.9539,41395789.0],["2019-12-03",4.9539,4.9748,4.94,4.9748,33905611.0],["2019-12-04",4.9748,4.9817,4.9539,4.9678,34187614.0],["2019-12-05",4.9678,5.0026,4.9539,4.9678,46576317.0],["2019-12-06",4.9678,4.9887,4.94,4.9678,47937687.0],["2019-12-09",4.9678,4.967828750610352,4.9191,4.933,59056328.0],["2019-12-10",4.933,4.94,4.9122,4.9191,40067809.0],["2019-12-11",4.9191,4.9539,4.9052,4.94,45385153.0],["2019-12-12",4.94,4.9539,4.9261,4.947,39595300.0],["2019-12-13",4.947,5.0096,4.94695520401001,5.0096,92567388.0],["2019-12-16",5.0096,5.0096,4.9539,4.9748,91767217.0],["2019-12-17",4.9748,5.0513,4.9261,5.0304,155634826.0],["2019-12-18",5.0304,5.0931,5.0096,5.0374,96256691.0],["2019-12-19",5.0374,5.0722,5.0235,5.0513,49810410.0],["2019-12-20",5.0513,5.0722,5.0304,5.0444,49204400.0],["2019-12-23",5.0444,5.0722,4.9957,5.0026,66080113.0],["2019-12-24",5.0026,5.0235,4.9817,5.0026,41199303.0],["2019-12-25",5.0026,5.0096,4.9748,4.9887,42073274.0],["2019-12-26",4.9887,5.0304484367370605,4.9817,5.0304,47499112.0],["2019-12-27",5.0304,5.0583,5.0026,5.0444,75777506.0],["2019-12-30",5.0444,5.0444,4.9817,5.0304,119030210.0],["2019-12-31",5.0304,5.0444,5.0096,5.0304,57475947.0],["2020-01-02",5.0304,5.1418,5.0304484367370605,5.0861,119303816.0],["2020-01-03",5.0861,5.1139,5.0722,5.0861,70583061.0],["2020-01-06",5.0861,5.0931,5.0235,5.0374,82871277.0],["2020-01-07",5.0374,5.0722,5.0235,5.0304,110643565.0],["2020-01-08",5.0304,5.0304484367370605,4.9678,4.9678,97110119.0],["2020-01-09",4.9678,5.0096,4.9609,4.9817,84850301.0],["2020-01-10",4.9817,4.9957,4.9678,4.9817,53099216.0],["2020-01-13",4.9817,4.988702297210693,4.981744289398193,4.9887,73576436.0],["2020-01-14",4.9887,4.988702297210693,4.9817,4.9817,54632326.0],["2020-01-15",4.9817,4.9887,4.9609,4.9678,43999214.0],["2020-01-16",4.9678,4.9748,4.9261,4.933,94107591.0],["2020-01-17",4.933,4.9609,4.9191,4.9261,55320519.0],["2020-01-20",4.9261,4.947,4.9191,4.94,73973111.0],["2020-01-21",4.94,4.939997673034668,4.8913,4.8983,89464895.0],["2020-01-22",4.8983,4.9122,4.8635,4.9052,87063279.0],["2020-01-23",4.9052,4.905209064483643,4.8148,4.8495,125598990.0],["2020-02-03",4.8495,4.849546909332275,4.4043,4.4808,193661464.0],["2020-02-04",4.4808,4.6895,4.4738,4.6478,165419471.0],["2020-02-05",4.6478,4.7104,4.5991,4.6686,103625238.0],["2020-02-06",4.6686,4.6895,4.613,4.6547,143935209.0],["2020-02-07",4.6547,4.654730319976807,4.5712,4.613,108238428.0],["2020-02-10",4.613,4.613,4.5643,4.606,69871729.0],["2020-02-11",4.606,4.654730319976807,4.5921,4.6547,94884207.0],["2020-02-12",4.6547,4.654730319976807,4.6199,4.6547,63123380.0],["2020-02-13",4.6547,4.654730319976807,4.5921,4.606,91953637.0],["2020-02-14",4.606,4.6408,4.5782,4.6269,68854935.0],["2020-02-17",4.6269,4.689518928527832,4.606,4.6895,90992821.0],["2020-02-18",4.6895,4.689518928527832,4.6478,4.6617,84400248.0],["2020-02-19",4.6617,4.6895,4.6478,4.6686,90909186.0],["2020-02-20",4.6686,4.7104,4.6199,4.7034,122763401.0],["2020-02-21",4.7034,4.7452,4.6617,4.7104,92576405.0],["2020-02-24",4.7104,4.7104,4.6617,4.6686,88049784.0],["2020-02-25",4.6686,4.668646335601807,4.5991,4.6199,88927576.0],["2020-02-26",4.6199,4.6547,4.5573,4.6269,83820260.0],["2020-02-27",4.6269,4.640814781188965,4.606,4.6408,72598342.0],["2020-02-28",4.6408,4.640814781188965,4.5225,4.5225,127946382.0],["2020-03-02",4.5225,4.5991,4.522533416748047,4.5852,80439213.0],["2020-03-03",4.5852,4.6408,4.585153102874756,4.5921,90153524.0],["2020-03-04",4.5921,4.613,4.5712,4.5921,87990524.0],["2020-03-05",4.5921,4.6756,4.5782,4.6686,166622327.0],["2020-03-06",4.6686,4.668646335601807,4.606,4.613,83512044.0],["2020-03-09",4.613,4.612983703613281,4.5017,4.5086,163968778.0],["2020-03-10",4.5086,4.5573,4.4877,4.5434,122794471.0],["2020-03-11",4.5434,4.5852,4.5295,4.5364,77763752.0],["2020-03-12",4.5364,4.5573,4.4877,4.5504,102085127.0],["2020-03-13",4.5504,4.5503644943237305,4.4112,4.5156,115368859.0],["2020-03-16",4.5156,4.5504,4.439,4.4669,138662141.0],["2020-03-17",4.4669,4.5017,4.3903,4.4877,121200343.0],["2020-03-18",4.4877,4.5156,4.439,4.446,88296423.0],["2020-03-19",4.446,4.446,4.286,4.3208,156342078.0],["2020-03-20",4.3208,4.446,4.3068,4.3973,120448361.0],["2020-03-23",4.3973,4.397294521331787,4.2651,4.2929,95281504.0],["2020-03-24",4.2929,4.439,4.292928218841553,4.4321,104887555.0],["2020-03-25",4.4321,4.4877,4.4251,4.439,112985481.0],["2020-03-26",4.439,4.4877,4.3973,4.453,101523045.0],["2020-03-27",4.453,4.5225,4.45295524597168,4.5017,75930244.0],["2020-03-30",4.5017,4.5156,4.453,4.5017,76898304.0],["2020-03-31",4.5017,4.5295,4.3973,4.4112,98983311.0],["2020-04-01",4.4112,4.453,4.3973,4.439,43243222.0],["2020-04-02",4.439,4.4738287925720215,4.4112,4.4738,36627994.0],["2020-04-03",4.4738,4.4808,4.4321,4.453,40748743.0],["2020-04-07",4.453,4.5086,4.446,4.4669,92580536.0],["2020-04-08",4.4669,4.46687126159668,4.4182,4.4321,52712476.0],["2020-04-09",4.4321,4.453,4.4251,4.453,35855750.0],["2020-04-10",4.453,4.453,4.4182,4.4321,43371570.0],["2020-04-13",4.4321,4.432082653045654,4.3903,4.3973,39199447.0],["2020-04-14",4.3973,4.4251251220703125,4.3903,4.4251,45282712.0],["2020-04-15",4.4251,4.4321,4.4043,4.4112,34207632.0],["2020-04-16",4.4112,4.4251,4.3973,4.4112,34828014.0],["2020-04-17",4.4112,4.4321,4.3973,4.4182,83799802.0],["2020-04-20",4.4182,4.4182,4.3903,4.3903,49051290.0],["2020-04-21",4.3903,4.3973,4.3347,4.3486,48393684.0],["2020-04-22",4.3486,4.355547904968262,4.3138,4.3555,38164446.0],["2020-04-23",4.3555,4.355547904968262,4.3138,4.3208,48279509.0],["2020-04-24",4.3208,4.3277,4.2999,4.3138,30728017.0],["2020-04-27",4.3138,4.3834,4.3138,4.3555,68570875.0],["2020-04-28",4.3555,4.3834,4.3138,4.3625,64716661.0],["2020-04-29",4.3625,4.4669,4.362504959106445,4.4669,103120718.0],["2020-04-30",4.4669,4.5017,4.4599,4.4738,51089825.0],["2020-05-06",4.4738,4.4738287925720215,4.3903,4.4112,68585204.0],["2020-05-07",4.4112,4.411209583282471,4.3834,4.3903,53424259.0],["2020-05-08",4.3903,4.4251,4.390336036682129,4.4182,61514104.0],["2020-05-11",4.4182,4.453,4.4181671142578125,4.446,58023510.0],["2020-05-12",4.446,4.4738,4.4043,4.4182,48662901.0],["2020-05-13",4.4182,4.446,4.3973,4.439,35654245.0],["2020-05-14",4.439,4.439040184020996,4.397294521331787,4.3973,32952700.0],["2020-05-15",4.3973,4.4182,4.3903,4.3903,37046133.0],["2020-05-18",4.3903,4.4182,4.3764,4.3973,46842742.0],["2020-05-19",4.3973,4.4599,4.397294521331787,4.446,90566886.0],["2020-05-20",4.446,4.4808,4.4321,4.4599,56138043.0],["2020-05-21",4.4599,4.4947,4.453,4.4738,58249844.0],["2020-05-22",4.4738,4.4947,4.3903,4.3973,91066804.0],["2020-05-25",4.3973,4.4251,4.3834,4.4043,44170170.0],["2020-05-26",4.4043,4.4321,4.404251575469971,4.4112,41220734.0],["2020-05-27",4.4112,4.4599,4.4112,4.4321,45633033.0],["2020-05-28",4.4321,4.5225,4.432082653045654,4.4669,76503542.0],["2020-05-29",4.4669,4.4738,4.4251,4.4321,45138741.0],["2020-06-01",4.4321,4.4808,4.432082653045654,4.453,54227179.0],["2020-06-02",4.453,4.4669,4.439,4.4599,87134941.0],["2020-06-03",4.4599,4.5017,4.4599,4.4738,76167455.0],["2020-06-04",4.4738,4.4877,4.45295524597168,4.453,42813356.0],["2020-06-05",4.453,4.4808,4.446,4.4738,46514886.0],["2020-06-08",4.4738,4.4808,4.446,4.453,91696039.0],["2020-06-09",4.453,4.4738287925720215,4.439,4.4738,72764832.0],["2020-06-10",4.4738,4.4738287925720215,4.446,4.453,53731556.0],["2020-06-11",4.453,4.4669,4.4112,4.4182,89894606.0],["2020-06-12",4.4182,4.439040184020996,4.3834,4.439,89559569.0],["2020-06-15",4.439,4.439040184020996,4.3555,4.3625,93762002.0],["2020-06-16",4.3625,4.4112,4.362504959106445,4.3903,51717257.0],["2020-06-17",4.3903,4.4182,4.3764,4.3903,41831653.0],["2020-06-18",4.3903,4.390336036682129,4.3486,4.3695,85707101.0],["2020-06-19",4.3695,4.3834,4.3486,4.3695,71803561.0],["2020-06-22",4.3695,4.4112,4.3625,4.3834,77732667.0],["2020-06-23",4.3834,4.3903,4.3555,4.3625,54872662.0],["2020-06-24",4.3625,4.4043,4.3625,4.3973,68015306.0],["2020-06-29",4.3973,4.453,4.3486,4.3695,113183120.0],["2020-06-30",4.3695,4.4043,4.369463920593262,4.3903,72609624.0],["2020-07-01",4.3903,4.4321,4.3695,4.4251,96127655.0],["2020-07-02",4.4251,4.5504,4.4182,4.5086,215993087.0],["2020-07-03",4.5086,4.6547,4.508617877960205,4.6478,202862600.0],["2020-07-06",4.6478,5.0652,4.647772789001465,5.0444,383175220.0],["2020-07-07",5.0444,5.2601,4.9122,5.0444,322148399.0],["2020-07-08",5.0444,5.0722,4.9261,5.0304,205258699.0],["2020-07-09",5.0304,5.0304484367370605,4.9261,4.9887,167854049.0],["2020-07-10",4.9887,4.996,4.7484,4.7702,231199968.0],["2020-07-13",4.7702,4.770219326019287,4.712,4.7338,259124395.0],["2020-07-14",4.7338,4.7411,4.6391,4.6755,170016228.0],["2020-07-15",4.6755,4.7047,4.5882,4.5954,137133675.0],["2020-07-16",4.5954,4.6537,4.5736,4.5881,158936811.0],["2020-07-17",4.5881,4.6246,4.559,4.5809,102994848.0],["2020-07-20",4.5809,4.6755,4.58086633682251,4.661,129321880.0],["2020-07-21",4.661,4.6901,4.61,4.6391,92717719.0],["2020-07-22",4.6391,4.6828,4.61,4.6173,104218516.0],["2020-07-23",4.6173,4.6173,4.5517,4.5663,134702902.0],["2020-07-24",4.5663,4.566300392150879,4.4279,4.4571,188491331.0],["2020-07-27",4.4571,4.4716,4.3988,4.4134,137949717.0],["2020-07-28",4.4134,4.4498,4.3988,4.4279,100137177.0],["2020-07-29",4.4279,4.471624374389648,4.4061,4.4716,90518548.0],["2020-07-30",4.4716,4.4862,4.4425,4.4571,74057521.0],["2020-07-31",4.4571,4.5008,4.4352,4.4571,85267692.0],["2020-08-03",4.4571,4.4862,4.4498,4.4789,103907415.0],["2020-08-04",4.4789,4.5663,4.4643,4.5517,161780230.0],["2020-08-05",4.5517,4.5517354011535645,4.4935,4.5226,84226643.0],["2020-08-06",4.5226,4.5517,4.4789,4.508,74481825.0],["2020-08-07",4.508,4.5299,4.4789,4.5008,65143605.0],["2020-08-10",4.5008,4.5445,4.4716,4.5226,74466758.0],["2020-08-11",4.5226,4.5663,4.508,4.5153,91468403.0],["2020-08-12",4.5153,4.5299,4.4862,4.5226,82367803.0],["2020-08-13",4.5226,4.5445,4.508,4.5153,43797623.0],["2020-08-14",4.5153,4.5445,4.5008,4.5372,66380599.0],["2020-08-17",4.5372,4.6755,4.537169933319092,4.6391,218170643.0],["2020-08-18",4.6391,4.639129638671875,4.5881,4.6027,98754592.0],["2020-08-19",4.6027,4.61,4.5663,4.5663,65140050.0],["2020-08-20",4.5663,4.5736,4.508,4.5153,84019731.0],["2020-08-21",4.5153,4.5445,4.5153,4.5299,44669980.0],["2020-08-24",4.5299,4.559,4.5226,4.5299,48965648.0],["2020-08-25",4.5299,4.5517,4.5153,4.5226,42609369.0],["2020-08-26",4.5226,4.5299,4.4789,4.4862,57902921.0],["2020-08-27",4.4862,4.5008,4.4643,4.4789,59913844.0],["2020-08-28",4.4789,4.522604465484619,4.4643,4.5226,62830435.0],["2020-08-31",4.5226,4.559,4.5008,4.5153,123651057.0],["2020-09-01",4.5153,4.5226,4.4862,4.5153,66114658.0],["2020-09-02",4.5153,4.515321731567383,4.4716,4.4935,74584841.0],["2020-09-03",4.4935,4.5008,4.4425,4.4643,79726674.0],["2020-09-04",4.4643,4.4716,4.4352,4.4498,58605625.0],["2020-09-07",4.4498,4.4789,4.4352,4.4498,56111389.0],["2020-09-08",4.4498,4.5372,4.449777126312256,4.5299,93553747.0],["2020-09-09",4.5299,4.5517,4.4862,4.5008,65387190.0],["2020-09-10",4.5008,4.5299,4.4571,4.4716,66209728.0],["2020-09-11",4.4716,4.5153,4.4498,4.4789,56662390.0],["2020-09-14",4.4789,4.4862,4.4498,4.4643,52997826.0],["2020-09-15",4.4643,4.4789,4.4498,4.4571,34416362.0],["2020-09-16",4.4571,4.4935,4.4498,4.4643,49398724.0],["2020-09-17",4.4643,4.4862,4.4498,4.4789,52418473.0],["2020-09-18",4.4789,4.5517,4.4571,4.5445,108166179.0],["2020-09-21",4.5445,4.559,4.5008,4.5226,56074279.0],["2020-09-22",4.5226,4.5445,4.4935,4.508,53503746.0],["2020-09-23",4.508,4.5153,4.493474006652832,4.4935,39903631.0],["2020-09-24",4.4935,4.4935,4.4498,4.4643,49089905.0],["2020-09-25",4.4643,4.4935,4.4571,4.4716,47155291.0],["2020-09-28",4.4716,4.5226,4.4498,4.508,73086930.0],["2020-09-29",4.508,4.5153,4.4716,4.4716,43619288.0],["2020-09-30",4.4716,4.5153,4.4571,4.4789,58398855.0],["2020-10-09",4.4789,4.5153,4.4643,4.4716,68461246.0],["2020-10-12",4.4716,4.5445,4.4643,4.5372,121608144.0],["2020-10-13",4.5372,4.5372,4.4789,4.4935,103045954.0],["2020-10-14",4.4935,4.5008,4.4716,4.4935,62499758.0],["2020-10-15",4.4935,4.5445,4.4789,4.5372,119091909.0],["2020-10-16",4.5372,4.6901,4.5226,4.661,316793069.0],["2020-10-19",4.661,4.8358,4.660977363586426,4.7484,249065042.0],["2020-10-20",4.7484,4.748370170593262,4.5954,4.6246,171524891.0],["2020-10-21",4.6246,4.712,4.5954,4.6828,107857573.0],["2020-10-22",4.6828,4.7411,4.661,4.712,98489309.0],["2020-10-23",4.712,4.7702,4.6755,4.712,109730081.0],["2020-10-26",4.712,4.7411,4.6537,4.6901,88851943.0],["2020-10-27",4.6901,4.690107822418213,4.6391,4.6537,77686086.0],["2020-10-28",4.6537,4.6537,4.559,4.5809,78691581.0],["2020-10-29",4.5809,4.61,4.5372,4.5809,72525436.0],["2020-10-30",4.5809,4.6537,4.5517,4.5809,83592549.0],["2020-11-02",4.5809,4.5954,4.5226,4.5445,91313807.0],["2020-11-03",4.5445,4.6464,4.544452667236328,4.5663,81207869.0],["2020-11-04",4.5663,4.6464,4.566300392150879,4.6246,72448755.0],["2020-11-05",4.6246,4.6755,4.6027,4.6318,88280724.0],["2020-11-06",4.6318,4.6683,4.5881,4.6537,92425300.0],["2020-11-09",4.6537,4.6828,4.6318,4.661,95050398.0],["2020-11-10",4.661,4.7848,4.660977363586426,4.6974,130952679.0],["2020-11-11",4.6974,4.8212,4.6828,4.7921,171022783.0],["2020-11-12",4.7921,4.8066,4.7338,4.7557,66053832.0],["2020-11-13",4.7557,4.755653381347656,4.6464,4.661,79007537.0],["2020-11-16",4.661,4.6828,4.6391,4.6755,67980872.0],["2020-11-17",4.6755,4.7484,4.6683,4.7192,64655586.0],["2020-11-18",4.7192,4.8212,4.712,4.7848,124421380.0],["2020-11-19",4.7848,4.8503,4.7629,4.843,140495067.0],["2020-11-20",4.843,4.843046188354492,4.7557,4.7848,64883754.0],["2020-11-23",4.7848,4.9013,4.7557,4.8867,120170956.0],["2020-11-24",4.8867,4.9232,4.8285,4.8358,94273599.0],["2020-11-25",4.8358,4.9232,4.821198463439941,4.8212,96244272.0],["2020-11-26",4.8212,4.9159,4.8066,4.9086,108596641.0],["2020-11-27",4.9086,5.1198,4.9085917472839355,5.1198,314683169.0],["2020-11-30",5.1198,5.4985,5.1197919845581055,5.2072,544102409.0],["2020-12-01",5.2072,5.3674,5.1489,5.3164,242532635.0],["2020-12-02",5.3164,5.3747,5.1926,5.3237,178157794.0],["2020-12-03",5.3237,5.3747,5.2509,5.3164,104884241.0],["2020-12-04",5.3164,5.316427230834961,5.1416,5.1999,132734643.0],["2020-12-07",5.1999,5.2218,5.0688,5.0761,109831126.0],["2020-12-08",5.0761,5.0979,4.894,4.9304,179035362.0],["2020-12-09",4.9304,4.9741,4.894,4.894,119461605.0],["2020-12-10",4.894,4.894025802612305,4.7484,4.7921,169056423.0],["2020-12-11",4.7921,4.8066,4.7047,4.7265,152931865.0],["2020-12-14",4.7265,4.7921,4.712,4.7557,119467271.0],["2020-12-15",4.7557,4.755653381347656,4.6318,4.6828,167889052.0],["2020-12-16",4.6828,4.7192,4.6391,4.6828,161375222.0],["2020-12-17",4.6828,4.7047,4.6027,4.6974,147317472.0],["2020-12-18",4.6974,4.697390079498291,4.6391,4.6683,119173257.0],["2020-12-21",4.6683,4.6901,4.61,4.6318,150622019.0],["2020-12-22",4.6318,4.6318464279174805,4.5226,4.5372,222533332.0],["2020-12-23",4.5372,4.559,4.5008,4.5445,147259490.0],["2020-12-24",4.5445,4.5881,4.544452667236328,4.5663,82402623.0],["2020-12-25",4.5663,4.5881,4.5517,4.5663,61414322.0],["2020-12-28",4.5663,4.5881,4.5226,4.5445,126705894.0],["2020-12-29",4.5445,4.5736,4.5299,4.5517,118443086.0],["2020-12-30",4.5517,4.5663,4.5153,4.5299,133344049.0],["2020-12-31",4.5299,4.6027,4.5226,4.5736,182475675.0],["2021-01-04",4.5736,4.57358455657959,4.5153,4.5517,195559681.0],["2021-01-05",4.5517,4.5517354011535645,4.4862,4.5153,181662875.0],["2021-01-06",4.5153,4.559018611907959,4.5008,4.559,134654394.0],["2021-01-07",4.559,4.6464,4.5445,4.5954,179860737.0],["2021-01-08",4.5954,4.661,4.5881,4.6173,183619260.0],["2021-01-11",4.6173,4.7338,4.617280960083008,4.6974,268447356.0],["2021-01-12",4.6974,4.7338,4.6464,4.7265,182731811.0],["2021-01-13",4.7265,4.8066,4.712,4.7921,153775528.0],["2021-01-14",4.7921,4.8722,4.7629,4.7702,150028042.0],["2021-01-15",4.7702,4.9741,4.770219326019287,4.8722,291458989.0],["2021-01-18",4.8722,4.9523,4.8503,4.9232,178620262.0],["2021-01-19",4.9232,5.1198,4.8795,5.0615,260777117.0],["2021-01-20",5.0615,5.0907,4.9086,4.9377,184621220.0],["2021-01-21",4.9377,5.0106,4.8649,4.9086,163653478.0],["2021-01-22",4.9086,4.9085917472839355,4.7411,4.7921,177598912.0],["2021-01-25",4.7921,4.8358,4.7047,4.8139,152869097.0],["2021-01-26",4.8139,4.8867,4.7921,4.8576,109744112.0],["2021-01-27",4.8576,4.996,4.8358,4.9013,146314098.0],["2021-01-28",4.9013,4.9377,4.8139,4.8503,130642751.0],["2021-01-29",4.8503,4.9814,4.8212,4.9232,189463191.0],["2021-02-01",4.9232,4.9523,4.8066,4.9232,161704624.0],["2021-02-02",4.9232,4.9596,4.8503,4.894,106160268.0],["2021-02-03",4.894,4.9159,4.8139,4.8576,123751878.0],["2021-02-04",4.8576,4.9304,4.8139,4.8285,164010476.0],["2021-02-05",4.8285,5.0688,4.8212,5.0397,350270645.0],["2021-02-08",5.0397,5.1125,4.9669,5.0542,223848348.0],["2021-02-09",5.0542,5.0761,4.9596,5.0251,151509690.0],["2021-02-10",5.0251,5.3601,5.025116443634033,5.2145,355816523.0],["2021-02-18",5.2145,5.2727,5.1562,5.1708,215297542.0],["2021-02-19",5.1708,5.2218,5.1344,5.1781,147792322.0],["2021-02-22",5.1781,5.3164,5.1271,5.3091,222151156.0],["2021-02-23",5.3091,5.4475,5.2946,5.3747,229230426.0],["2021-02-24",5.3747,5.3893,5.1708,5.2072,169187705.0],["2021-02-25",5.2072,5.4257,5.2071852684021,5.3601,197964902.0],["2021-02-26",5.3601,5.4766,5.2436,5.2873,246577711.0],["2021-03-01",5.2873,5.3164,5.229,5.2946,107780448.0],["2021-03-02",5.2946,5.294578552246094,5.0834,5.1344,167406030.0],["2021-03-03",5.1344,5.454800128936768,5.0979,5.4548,272206580.0],["2021-03-04",5.4548,5.4839,5.382,5.4257,163670760.0],["2021-03-05",5.4257,5.4912,5.2582,5.433,184972358.0],["2021-03-08",5.433,5.5349,5.3091,5.3456,179147495.0],["2021-03-09",5.3456,5.433,5.2436,5.2582,173335568.0],["2021-03-10",5.2582,5.331,5.1708,5.2582,122490683.0],["2021-03-11",5.2582,5.396537780761719,5.258164882659912,5.3965,123425785.0],["2021-03-12",5.3965,5.4038,5.3164,5.3383,96130370.0],["2021-03-15",5.3383,5.4912,5.3237,5.4257,137211246.0],["2021-03-16",5.4257,5.5568,5.4038,5.5203,134548249.0],["2021-03-17",5.5203,5.520345211029053,5.3747,5.4257,108270857.0],["2021-03-18",5.4257,5.4621,5.3747,5.4038,78068321.0],["2021-03-19",5.4038,5.4257,5.2436,5.2509,131545509.0],["2021-03-22",5.2509,5.3528,5.2218,5.3383,101715849.0],["2021-03-23",5.3383,5.3747,5.2436,5.2946,100063815.0],["2021-03-24",5.2946,5.3019,5.1416,5.2072,117753311.0],["2021-03-25",5.2072,5.2363,5.1416,5.1416,82060735.0],["2021-03-26",5.1416,5.1781,5.1125,5.1635,89785330.0],["2021-03-29",5.1635,5.2582,5.1489,5.2509,132872486.0],["2021-03-30",5.2509,5.28,5.1999,5.2727,100338784.0],["2021-03-31",5.2727,5.352841377258301,5.2436,5.3528,104418737.0],["2021-04-01",5.3528,5.382,5.3091,5.3164,55874082.0],["2021-04-02",5.3164,5.3383,5.1781,5.2145,108923424.0],["2021-04-06",5.2145,5.265447616577148,5.1853,5.2654,57429777.0],["2021-04-07",5.2654,5.3091,5.2436,5.2727,62889638.0],["2021-04-08",5.2727,5.3019,5.2436,5.28,62735163.0],["2021-04-09",5.28,5.280012607574463,5.2072,5.229,78650111.0],["2021-04-12",5.229,5.3383,5.2072,5.3019,114896859.0],["2021-04-13",5.3019,5.382,5.2727,5.3456,102344710.0],["2021-04-14",5.3456,5.3456,5.2436,5.2727,73927378.0],["2021-04-15",5.2727,5.2946,5.229,5.2873,72349144.0],["2021-04-16",5.2873,5.3019,5.2509,5.2873,61185593.0],["2021-04-19",5.2873,5.3091,5.2509,5.2946,72190231.0],["2021-04-20",5.2946,5.294578552246094,5.2072,5.2218,97016266.0],["2021-04-21",5.2218,5.2509,5.1999,5.2072,74628386.0],["2021-04-22",5.2072,5.2218,5.1562,5.1853,73601445.0],["2021-04-23",5.1853,5.1999,5.0979,5.1562,95398358.0],["2021-04-26",5.1562,5.1926,5.1052,5.1198,87545871.0],["2021-04-27",5.1198,5.1198,5.0761,5.0834,53491540.0],["2021-04-28",5.0834,5.0907,5.0397,5.0542,66565160.0],["2021-04-29",5.0542,5.0761,5.0251,5.0615,103087400.0],["2021-04-30",5.0615,5.061530113220215,4.8795,4.9013,198235923.0],["2021-05-06",4.9013,4.9523,4.894,4.9013,93786328.0],["2021-05-07",4.9013,5.0397,4.8722,5.0033,117094777.0],["2021-05-10",5.0033,5.0542473793029785,4.9887,5.0542,79637408.0],["2021-05-11",5.0542,5.0688,5.0033,5.0324,51451813.0],["2021-05-12",5.0324,5.0979,4.9887,5.0907,96909077.0],["2021-05-13",5.0907,5.1052,5.0251,5.0615,61020635.0],["2021-05-14",5.0615,5.0979,5.0251,5.0834,81495116.0],["2021-05-17",5.0834,5.1489,5.0542,5.0907,85950093.0],["2021-05-18",5.0907,5.0979,5.0615,5.0761,36126428.0],["2021-05-19",5.0761,5.0761,5.0251,5.047,44126294.0],["2021-05-20",5.047,5.0834,5.0251,5.0542,43586915.0],["2021-05-21",5.0542,5.0688,4.9887,5.0033,58429825.0],["2021-05-24",5.0033,5.0324,4.9741,4.9887,47624273.0],["2021-05-25",4.9887,5.097944259643555,4.9377,5.0979,128932318.0],["2021-05-26",5.0979,5.1489,5.0688,5.1125,102177610.0],["2021-05-27",5.1125,5.112509250640869,5.0615,5.0761,89402925.0],["2021-05-28",5.0761,5.1271,5.0615,5.1125,86510687.0],["2021-05-31",5.1125,5.112509250640869,4.996,5.047,117881868.0],["2021-06-01",5.047,5.046964645385742,4.9741,4.996,90760806.0],["2021-06-02",4.996,5.0033,4.9232,4.9741,115209763.0],["2021-06-03",4.9741,4.9887,4.9232,4.9304,94778099.0],["2021-06-04",4.9304,4.9887,4.9159,4.9596,79502072.0],["2021-06-07",4.9596,4.95957088470459,4.9232,4.9377,67073223.0],["2021-06-08",4.9377,4.9596,4.9159,4.9596,86475767.0],["2021-06-09",4.9596,4.9814,4.9377,4.945,71099671.0],["2021-06-10",4.945,4.9741,4.9304,4.945,78030972.0],["2021-06-11",4.945,4.9596,4.9013,4.9232,85234670.0],["2021-06-15",4.9232,4.9232,4.8649,4.8795,68836961.0],["2021-06-16",4.8795,4.9232,4.8576,4.894,68426076.0],["2021-06-17",4.894,4.9523,4.8722,4.894,91433302.0],["2021-06-18",4.894,4.894025802612305,4.8576,4.8649,71586487.0],["2021-06-21",4.8649,4.8795,4.8358,4.843,68428675.0],["2021-06-22",4.843,4.8795,4.843,4.8576,57888995.0],["2021-06-23",4.8576,4.857612133026123,4.8066,4.8212,95673467.0],["2021-06-24",4.8212,4.8722,4.8066,4.8576,84127194.0],["2021-06-25",4.8576,4.9159,4.843,4.9086,88190760.0],["2021-06-28",4.9086,4.9086,4.8285,4.8358,97915910.0],["2021-06-29",4.8358,4.8358,4.7993,4.7993,89323967.0],["2021-06-30",4.7993,4.843046188354492,4.7993,4.843,61928345.0],["2021-07-01",4.843,4.9159,4.8285,4.9159,108754260.0],["2021-07-02",4.9159,4.91587495803833,4.8285,4.8649,76840690.0],["2021-07-05",4.8649,4.864895343780518,4.7921,4.8358,89786249.0],["2021-07-06",4.8358,4.8795,4.8066,4.8722,72213326.0],["2021-07-07",4.8722,4.9013,4.8358,4.8576,63002656.0],["2021-07-08",4.8576,4.8649,4.7702,4.7848,142634148.0],["2021-07-09",4.7848,4.7848,4.6974,4.7192,121347712.0],["2021-07-12",4.7192,4.7629,4.6318,4.6464,162291628.0],["2021-07-13",4.6464,4.6683,4.6173,4.6537,122634546.0],["2021-07-14",4.6537,4.6537,4.5881,4.5881,133666432.0],["2021-07-15",4.5881,4.6696,4.5774,4.6542,137156676.0],["2021-07-16",4.6542,4.6696,4.6158,4.6542,67596758.0],["2021-07-19",4.6542,4.6542,4.5928,4.6312,72965885.0],["2021-07-20",4.6312,4.6312,4.5928,4.6004,69457092.0],["2021-07-21",4.6004,4.6235,4.539,4.5544,111632192.0],["2021-07-22",4.5544,4.5928,4.5313,4.5697,91218608.0],["2021-07-23",4.5697,4.569716453552246,4.5313,4.5467,92311549.0],["2021-07-26",4.5467,4.5467,4.4776,4.5006,96866639.0],["2021-07-27",4.5006,4.5083,4.4392,4.4545,92664165.0],["2021-07-28",4.4545,4.516,4.4392,4.516,107066884.0],["2021-07-29",4.516,4.5313,4.4545,4.4699,77367366.0],["2021-07-30",4.4699,4.469874858856201,4.4008,4.4238,90801015.0],["2021-08-02",4.4238,4.4622,4.3624,4.4468,92101748.0],["2021-08-03",4.4468,4.446833610534668,4.3931,4.4084,64432317.0],["2021-08-04",4.4084,4.4315,4.385392665863037,4.3854,69940754.0],["2021-08-05",4.3854,4.4084,4.37,4.3777,63652722.0],["2021-08-06",4.3777,4.377712249755859,4.3316,4.3624,70467514.0],["2021-08-09",4.3624,4.4545,4.347,4.4084,106524686.0],["2021-08-10",4.4084,4.4852,4.3931,4.4776,90477655.0],["2021-08-11",4.4776,4.6465,4.477554798126221,4.6004,181694886.0],["2021-08-12",4.6004,4.600437641143799,4.5467,4.5544,60843056.0],["2021-08-13",4.5544,4.5697,4.5313,4.539,45154159.0],["2021-08-16",4.539,4.5774,4.5236,4.5313,59315931.0],["2021-08-17",4.5313,4.5697,4.5083,4.539,86991844.0],["2021-08-18",4.539,4.6158,4.516,4.6004,140286186.0],["2021-08-19",4.6004,4.600437641143799,4.5313,4.5544,87504502.0],["2021-08-20",4.5544,4.5774,4.5313,4.5544,101372192.0],["2021-08-23",4.5544,4.5697,4.5313,4.5467,52952400.0],["2021-08-24",4.5467,4.5697,4.539,4.5544,57825969.0],["2021-08-25",4.5544,4.562,4.516,4.5236,62663507.0],["2021-08-26",4.5236,4.5313,4.4929,4.5083,54940619.0],["2021-08-27",4.5083,4.5236,4.4929,4.4929,56617061.0],["2021-08-30",4.4929,4.5083,4.4161,4.4315,91450667.0],["2021-08-31",4.4315,4.492915153503418,4.4238,4.4929,90441376.0],["2021-09-01",4.4929,4.6004,4.4852,4.5697,146335993.0],["2021-09-02",4.5697,4.5928,4.5467,4.5774,71793027.0],["2021-09-03",4.5774,4.6388,4.5467,4.6158,116685574.0],["2021-09-06",4.6158,4.6312,4.5928,4.6081,72174559.0],["2021-09-07",4.6081,4.6849,4.5928,4.6619,121528379.0],["2021-09-08",4.6619,4.7924,4.6542,4.7771,209514625.0],["2021-09-09",4.7771,4.8308,4.7003,4.7848,165714130.0],["2021-09-10",4.7848,4.8769,4.7771,4.8155,175959423.0],["2021-09-13",4.8155,4.8385,4.754,4.8308,142208550.0],["2021-09-14",4.8308,4.8462,4.708,4.7233,134764141.0],["2021-09-15",4.7233,4.7464,4.6926,4.7003,67027949.0],["2021-09-16",4.7003,4.754,4.6465,4.6465,98654734.0],["2021-09-17",4.6465,4.6772,4.6235,4.6619,84533341.0],["2021-09-22",4.6619,4.66187858581543,4.516,4.5697,128779960.0],["2021-09-23",4.5697,4.6542,4.569716453552246,4.6004,74026698.0],["2021-09-24",4.6004,4.6081,4.554356098175049,4.5544,61846162.0],["2021-09-27",4.5544,4.5774,4.5313,4.5313,70116777.0],["2021-09-28",4.5313,4.5928,4.5236,4.5851,74859552.0],["2021-09-29",4.5851,4.6465,4.539,4.6081,108228725.0],["2021-09-30",4.6081,4.6158,4.5697,4.5851,57994872.0],["2021-10-08",4.5851,4.6465,4.585076808929443,4.6388,71201261.0],["2021-10-11",4.6388,4.7156,4.6388,4.6926,92298526.0],["2021-10-12",4.6926,4.708,4.6542,4.6772,64108837.0],["2021-10-13",4.6772,4.6926,4.6081,4.6465,63725920.0],["2021-10-14",4.6465,4.6619,4.6235,4.6388,38116674.0],["2021-10-15",4.6388,4.6619,4.6158,4.6388,53882747.0],["2021-10-18",4.6388,4.6542,4.6004,4.6081,68014372.0],["2021-10-19",4.6081,4.6465,4.5928,4.6388,48286041.0],["2021-10-20",4.6388,4.6542,4.5928,4.6158,48694649.0],["2021-10-21",4.6158,4.6696,4.615797996520996,4.6696,76387164.0],["2021-10-22",4.6696,4.7003,4.6388,4.6619,69753938.0],["2021-10-25",4.6619,4.6619,4.6158,4.6465,50925988.0],["2021-10-26",4.6465,4.6542,4.6158,4.6312,51424230.0],["2021-10-27",4.6312,4.631158828735352,4.5851,4.6158,61936942.0],["2021-10-28",4.6158,4.6158,4.5774,4.5851,37013570.0],["2021-10-29",4.5851,4.6004,4.5313,4.5544,94430629.0],["2021-11-01",4.5544,4.6158,4.539,4.6004,106524145.0],["2021-11-02",4.6004,4.6081,4.5083,4.5313,122893480.0],["2021-11-03",4.5313,4.539,4.500595569610596,4.5006,71133670.0],["2021-11-04",4.5006,4.5083,4.4699,4.4852,66869579.0],["2021-11-05",4.4852,4.485235214233398,4.4468,4.4545,62008120.0],["2021-11-08",4.4545,4.4776,4.4392,4.4622,38027914.0],["2021-11-09",4.4622,4.485235214233398,4.4545,4.4852,35133311.0],["2021-11-10",4.4852,4.485235214233398,4.4392,4.4699,57396873.0],["2021-11-11",4.4699,4.516,4.4545,4.5083,56216602.0],["2021-11-12",4.5083,4.5083,4.4699,4.4929,47810978.0],["2021-11-15",4.4929,4.492915153503418,4.4622,4.4776,59755263.0],["2021-11-16",4.4776,4.485235214233398,4.4622,4.4852,59942205.0],["2021-11-17",4.4852,4.485235214233398,4.4622,4.4776,63723481.0],["2021-11-18",4.4776,4.4852,4.4545,4.4776,56313819.0],["2021-11-19",4.4776,4.5006,4.4545,4.4852,67439734.0],["2021-11-22",4.4852,4.485235214233398,4.462193489074707,4.4622,60938702.0],["2021-11-23",4.4622,4.4776,4.4545,4.4699,53565415.0],["2021-11-24",4.4699,4.4852,4.4545,4.4699,52624948.0],["2021-11-25",4.4699,4.4699,4.4545,4.4622,45478816.0],["2021-11-26",4.4622,4.4622,4.4315,4.4468,76828814.0],["2021-11-29",4.4468,4.446833610534668,4.4084,4.4238,73776640.0],["2021-11-30",4.4238,4.4315,4.4084,4.4238,52007649.0],["2021-12-01",4.4238,4.446833610534668,4.4084,4.4468,49591175.0],["2021-12-02",4.4468,4.4622,4.4238,4.4545,57186602.0],["2021-12-03",4.4545,4.4699,4.4238,4.4622,65875045.0],["2021-12-06",4.4622,4.5083,4.4545,4.4929,94270243.0],["2021-12-07",4.4929,4.539,4.4929,4.5236,94587885.0],["2021-12-08",4.5236,4.5313,4.4929,4.5083,55954421.0],["2021-12-09",4.5083,4.562,4.4929,4.539,93233306.0],["2021-12-10",4.539,4.538995742797852,4.4852,4.516,85486973.0],["2021-12-13",4.516,4.5467,4.5083,4.516,63285395.0],["2021-12-14",4.516,4.516,4.4699,4.4776,60670042.0],["2021-12-15",4.4776,4.4852,4.4622,4.4776,38018322.0],["2021-12-16",4.4776,4.485235214233398,4.4622,4.4852,53249786.0],["2021-12-17",4.4852,4.4929,4.4699,4.4776,42311129.0],["2021-12-20",4.4776,4.4776,4.4622,4.4776,63387451.0],["2021-12-21",4.4776,4.539,4.4545,4.5083,106762844.0],["2021-12-22",4.5083,4.5313,4.5006,4.516,57370431.0],["2021-12-23",4.516,4.5313,4.4929,4.5236,57441356.0],["2021-12-24",4.5236,4.539,4.5006,4.539,59574164.0],["2021-12-27",4.539,4.538995742797852,4.508275032043457,4.5083,47805891.0],["2021-12-28",4.5083,4.5467,4.508275032043457,4.539,59356965.0],["2021-12-29",4.539,4.539,4.5006,4.5083,47637464.0],["2021-12-30",4.5083,4.516,4.4929,4.5083,47158395.0],["2021-12-31",4.5083,4.5083,4.4852,4.5006,49095391.0],["2022-01-04",4.5006,4.5467,4.4929,4.539,117036735.0],["2022-01-05",4.539,4.6388,4.5313,4.6312,195597828.0],["2022-01-06",4.6312,4.6772,4.6081,4.6465,153867183.0],["2022-01-07",4.6465,4.7233,4.6158,4.7156,141718307.0],["2022-01-10",4.7156,4.7464,4.6696,4.7003,112844779.0],["2022-01-11",4.7003,4.7387,4.6772,4.7156,71682786.0],["2022-01-12",4.7156,4.715640068054199,4.6312,4.6696,107026338.0],["2022-01-13",4.6696,4.731,4.6542,4.6926,107062247.0],["2022-01-14",4.6926,4.7003,4.5928,4.6235,118637110.0],["2022-01-17",4.6235,4.6465,4.5774,4.5928,72034721.0],["2022-01-18",4.5928,4.6619,4.5774,4.6619,112733865.0],["2022-01-19",4.6619,4.6696,4.6312,4.6465,72430393.0],["2022-01-20",4.6465,4.7233,4.6388,4.708,127875369.0],["2022-01-21",4.708,4.707960605621338,4.6465,4.6619,76722285.0],["2022-01-24",4.6619,4.6926,4.6235,4.6696,85954618.0],["2022-01-25",4.6696,4.669559001922607,4.6081,4.6081,67131304.0],["2022-01-26",4.6081,4.6542,4.5928,4.6388,64755898.0],["2022-01-27",4.6388,4.6619,4.6081,4.6388,73611916.0],["2022-01-28",4.6388,4.6696,4.6004,4.6004,85010812.0],["2022-02-07",4.6004,4.731,4.600437641143799,4.708,148000595.0],["2022-02-08",4.708,4.8692,4.707960605621338,4.8616,254623169.0],["2022-02-09",4.8616,4.8923,4.7924,4.8308,140860200.0],["2022-02-10",4.8308,4.8769,4.8001,4.8616,127601435.0],["2022-02-11",4.8616,4.946,4.8385,4.8923,125807547.0],["2022-02-14",4.8923,4.8923,4.7924,4.8078,123220300.0],["2022-02-15",4.8078,4.8539,4.754,4.7694,101825221.0],["2022-02-16",4.7694,4.8308,4.7464,4.7848,70619622.0],["2022-02-17",4.7848,4.8232,4.7771,4.8001,70371411.0],["2022-02-18",4.8001,4.838523864746094,4.7771,4.8385,75699483.0],["2022-02-21",4.8385,4.838523864746094,4.7464,4.8155,82140743.0],["2022-02-22",4.8155,4.8154826164245605,4.7617,4.7771,65248069.0],["2022-02-23",4.7771,4.7924,4.708,4.7233,103418583.0],["2022-02-24",4.7233,4.723320960998535,4.6465,4.6542,95492006.0],["2022-02-25",4.6542,4.6772,4.6081,4.6158,106315057.0],["2022-02-28",4.6158,4.6388,4.5851,4.6312,85427824.0],["2022-03-01",4.6312,4.7003,4.6235,4.6849,98939603.0],["2022-03-02",4.6849,4.7003,4.6542,4.6696,53556620.0],["2022-03-03",4.6696,4.7464,4.669559001922607,4.7387,90359591.0],["2022-03-04",4.7387,4.7387,4.6542,4.7156,102531962.0],["2022-03-07",4.7156,4.715640068054199,4.6465,4.6619,95023924.0],["2022-03-08",4.6619,4.6849,4.6004,4.6081,109106610.0],["2022-03-09",4.6081,4.6465,4.4392,4.5697,157397497.0],["2022-03-10",4.5697,4.6235,4.5544,4.6004,92127793.0],["2022-03-11",4.6004,4.646518707275391,4.5313,4.6465,103246851.0],["2022-03-14",4.6465,4.6542,4.5697,4.5774,105002685.0],["2022-03-15",4.5774,4.577396869659424,4.4545,4.4699,196285419.0],["2022-03-16",4.4699,4.5313,4.4238,4.5236,132235742.0],["2022-03-17",4.5236,4.562,4.4776,4.5083,134890000.0],["2022-03-18",4.5083,4.6158,4.4852,4.6004,145861263.0],["2022-03-21",4.6004,4.6081,4.5544,4.5697,69176285.0],["2022-03-22",4.5697,4.6388,4.5544,4.6235,98331648.0],["2022-03-23",4.6235,4.6312,4.6004,4.6312,61110272.0],["2022-03-24",4.6312,4.6849,4.6004,4.6696,89182059.0],["2022-03-25",4.6696,4.7003,4.6312,4.6772,87597289.0],["2022-03-28",4.6772,4.7617,4.6235,4.7387,128578144.0],["2022-03-29",4.7387,4.7924,4.7156,4.7848,115875461.0],["2022-03-30",4.7848,4.7924,4.731,4.754,104357034.0],["2022-03-31",4.754,4.830843448638916,4.731,4.8308,133049504.0],["2022-04-01",4.8308,4.8692,4.7924,4.8385,141931589.0],["2022-04-06",4.8385,4.876925468444824,4.8001,4.8769,116255577.0],["2022-04-07",4.8769,4.8846,4.7771,4.8001,109384557.0],["2022-04-08",4.8001,4.8385,4.7771,4.8232,75469406.0],["2022-04-11",4.8232,4.8232,4.7848,4.8001,74241341.0],["2022-04-12",4.8001,4.8308,4.754,4.8001,78907890.0],["2022-04-13",4.8001,4.8385,4.7848,4.7924,57621837.0],["2022-04-14",4.7924,4.8385,4.7924,4.8078,66516769.0],["2022-04-15",4.8078,4.8155,4.7771,4.7848,70350417.0],["2022-04-18",4.7848,4.784762382507324,4.6696,4.6849,104390538.0],["2022-04-19",4.6849,4.7233,4.6465,4.7003,79831584.0],["2022-04-20",4.7003,4.7156,4.6696,4.6772,63304359.0],["2022-04-21",4.6772,4.731,4.6619,4.6926,106671049.0],["2022-04-22",4.6926,4.8078,4.6849,4.7924,136336705.0],["2022-04-25",4.7924,4.792442321777344,4.6849,4.6849,137319137.0],["2022-04-26",4.6849,4.708,4.6388,4.6542,98050808.0],["2022-04-27",4.6542,4.6619,4.5544,4.6081,130953810.0],["2022-04-28",4.6081,4.6696,4.5851,4.6465,88501327.0],["2022-04-29",4.6465,4.6772,4.5928,4.6619,98344776.0],["2022-05-05",4.6619,4.6926,4.6235,4.6542,107285790.0],["2022-05-06",4.6542,4.65419864654541,4.5928,4.6158,68318934.0],["2022-05-09",4.6158,4.6158,4.5774,4.5928,55251769.0],["2022-05-10",4.5928,4.608117580413818,4.5544,4.6081,65868223.0],["2022-05-11",4.6081,4.608117580413818,4.562,4.5774,90965930.0],["2022-05-12",4.5774,4.5851,4.562,4.5774,52150858.0],["2022-05-13",4.5774,4.6158,4.5697,4.6081,59832557.0],["2022-05-16",4.6081,4.6158,4.562,4.6081,70227375.0],["2022-05-17",4.6081,4.6235,4.5697,4.5774,79995091.0],["2022-05-18",4.5774,4.5928,4.562,4.5928,71264693.0],["2022-05-19",4.5928,4.592756748199463,4.5544,4.5774,51385233.0],["2022-05-20",4.5774,4.6158,4.562,4.5928,87123017.0],["2022-05-23",4.5928,4.6004,4.5697,4.5851,47917575.0],["2022-05-24",4.5851,4.6004,4.5697,4.5774,77856451.0],["2022-05-25",4.5774,4.608117580413818,4.5697,4.6081,59155058.0],["2022-05-26",4.6081,4.6312,4.5928,4.6312,63270435.0],["2022-05-27",4.6312,4.6465,4.6158,4.6235,54277555.0],["2022-05-30",4.6235,4.6465,4.6081,4.6235,54881523.0],["2022-05-31",4.6235,4.6312,4.592756748199463,4.5928,81106906.0],["2022-06-01",4.5928,4.6081,4.5697,4.5851,80067139.0],["2022-06-02",4.5851,4.5928,4.5697,4.5851,46114669.0],["2022-06-06",4.5851,4.5851,4.5236,4.5467,136824546.0],["2022-06-07",4.5467,4.5697,4.5313,4.5544,67043102.0],["2022-06-08",4.5544,4.5697,4.554356098175049,4.562,58813118.0],["2022-06-09",4.562,4.6004,4.5467,4.5851,112282423.0],["2022-06-10",4.5851,4.6235,4.5697,4.6081,103371496.0],["2022-06-13",4.6081,4.608117580413818,4.5544,4.5774,80578173.0],["2022-06-14",4.5774,4.6312,4.562,4.6158,92012155.0],["2022-06-15",4.6158,4.6926,4.6081,4.6465,127447486.0],["2022-06-16",4.6465,4.6619,4.6081,4.6081,97852914.0],["2022-06-17",4.6081,4.6312,4.5928,4.6158,63263870.0],["2022-06-20",4.6158,4.6158,4.5851,4.6004,75336522.0],["2022-06-21",4.6004,4.6465,4.5928,4.6312,88925568.0],["2022-06-22",4.6312,4.6542,4.6004,4.6081,83925654.0],["2022-06-23",4.6081,4.6465,4.6081,4.6388,58771529.0],["2022-06-24",4.6388,4.6542,4.6081,4.6158,82754142.0],["2022-06-27",4.6158,4.6312,4.5928,4.6081,139984145.0],["2022-06-28",4.6081,4.6312,4.6004,4.6235,111392252.0],["2022-06-29",4.6235,4.6542,4.6081,4.6465,108542279.0],["2022-06-30",4.6465,4.6696,4.6388,4.6542,76371534.0],["2022-07-01",4.6542,4.6849,4.65419864654541,4.6696,70856777.0],["2022-07-04",4.6696,4.7003,4.669559001922607,4.6772,92228215.0],["2022-07-05",4.6772,4.708,4.677239418029785,4.6926,102679933.0],["2022-07-06",4.6926,4.7003,4.6465,4.6696,106951178.0],["2022-07-07",4.6696,4.6926,4.6619,4.6772,140077470.0],["2022-07-08",4.6772,4.705,4.656,4.6642,148446569.0],["2022-07-11",4.6642,4.7295,4.656,4.7132,118234317.0],["2022-07-12",4.7132,4.754,4.6968,4.6968,73999678.0],["2022-07-13",4.6968,4.705,4.6233,4.6315,94306424.0],["2022-07-14",4.6315,4.631496906280518,4.5335,4.558,127452058.0],["2022-07-15",4.558,4.558,4.484464168548584,4.4845,156915868.0],["2022-07-18",4.4845,4.549812316894531,4.484464168548584,4.5498,87469815.0],["2022-07-19",4.5498,4.5825,4.5171,4.5661,63366642.0],["2022-07-20",4.5661,4.6315,4.558,4.6152,68918673.0],["2022-07-21",4.6152,4.6233,4.5498,4.558,44725831.0],["2022-07-22",4.558,4.5907,4.557980537414551,4.5743,30543608.0],["2022-07-25",4.5743,4.607,4.558,4.5907,37871181.0],["2022-07-26",4.5907,4.6152,4.590653896331787,4.5907,39374752.0],["2022-07-27",4.5907,4.5988,4.5743,4.5825,22766166.0],["2022-07-28",4.5825,4.5988,4.5743,4.5825,27720426.0],["2022-07-29",4.5825,4.5907,4.5498,4.5498,38999382.0],["2022-08-01",4.5498,4.549812316894531,4.5171,4.5253,35602074.0],["2022-08-02",4.5253,4.525306701660156,4.4763,4.4845,76953424.0],["2022-08-03",4.4845,4.5008,4.4273,4.4355,84005236.0],["2022-08-04",4.4355,4.4763,4.43545389175415,4.46,47170171.0],["2022-08-05",4.46,4.5008,4.4518,4.4926,38611312.0],["2022-08-08",4.4926,4.5008,4.476296424865723,4.4763,27298244.0],["2022-08-09",4.4763,4.5008,4.46,4.4845,30161739.0],["2022-08-10",4.4845,4.5008,4.459959030151367,4.46,23035736.0],["2022-08-11",4.46,4.5008,4.459959030151367,4.4926,42069522.0],["2022-08-12",4.4926,4.509,4.4763,4.509,39604160.0],["2022-08-15",4.509,4.509,4.476296424865723,4.4763,35385047.0],["2022-08-16",4.4763,4.5008,4.4681,4.4681,31243051.0],["2022-08-17",4.4681,4.5008,4.46,4.4926,46245724.0],["2022-08-18",4.4926,4.492633819580078,4.46,4.4681,27162664.0],["2022-08-19",4.4681,4.4845,4.46,4.4681,24803117.0],["2022-08-22",4.4681,4.4763,4.4518,4.46,31618558.0],["2022-08-23",4.46,4.4681,4.4436,4.4436,45266593.0],["2022-08-24",4.4436,4.46,4.43545389175415,4.4355,35920585.0],["2022-08-25",4.4355,4.46,4.4273,4.4518,35927256.0],["2022-08-26",4.4518,4.468127250671387,4.4355,4.4681,35688259.0],["2022-08-29",4.4681,4.468127250671387,4.4355,4.4518,30849715.0],["2022-08-30",4.4518,4.4763,4.4436,4.4681,28707949.0],["2022-08-31",4.4681,4.5171,4.46,4.509,84509573.0],["2022-09-01",4.509,4.509,4.484464168548584,4.4845,24770044.0],["2022-09-02",4.4845,4.5008,4.4681,4.4763,23835762.0],["2022-09-05",4.4763,4.4926,4.4518,4.4845,44447149.0],["2022-09-06",4.4845,4.5171,4.4763,4.4926,53073585.0],["2022-09-07",4.4926,4.5008,4.4763,4.4845,20987775.0],["2022-09-08",4.4845,4.5008,4.4763,4.4926,24152719.0],["2022-09-09",4.4926,4.5335,4.4926,4.5253,53878493.0],["2022-09-13",4.5253,4.558,4.5008,4.5335,48044383.0],["2022-09-14",4.5335,4.5335,4.5008,4.5171,35775901.0],["2022-09-15",4.5171,4.558,4.517138957977295,4.5498,57776763.0],["2022-09-16",4.5498,4.549812316894531,4.508969783782959,4.509,56920680.0],["2022-09-19",4.509,4.5416436195373535,4.4926,4.5416,48315753.0],["2022-09-20",4.5416,4.5498,4.5171,4.5335,34838007.0],["2022-09-21",4.5335,4.558,4.509,4.5498,35916028.0],["2022-09-22",4.5498,4.558,4.5171,4.5498,41348648.0],["2022-09-23",4.5498,4.5988,4.5335,4.5907,83990666.0],["2022-09-26",4.5907,4.5907,4.5171,4.5253,52813481.0],["2022-09-27",4.5253,4.5335,4.5008,4.5171,31795526.0],["2022-09-28",4.5171,4.5661,4.5008,4.5498,56033495.0],["2022-09-29",4.5498,4.5661,4.5008,4.5008,36797073.0],["2022-09-30",4.5008,4.5416,4.4926,4.509,34209680.0],["2022-10-10",4.509,4.5335,4.4926,4.509,51765600.0],["2022-10-11",4.509,4.5171,4.4926,4.509,55494325.0],["2022-10-12",4.509,4.525306701660156,4.4845,4.5253,49428725.0],["2022-10-13",4.5253,4.525306701660156,4.4681,4.4926,48866100.0],["2022-10-14",4.4926,4.509,4.4763,4.4845,53080664.0],["2022-10-17",4.4845,4.5008,4.4681,4.4926,40664756.0],["2022-10-18",4.4926,4.509,4.4763,4.4926,43193968.0],["2022-10-19",4.4926,4.5008,4.4763,4.4845,23738945.0],["2022-10-20",4.4845,4.509,4.4763,4.509,62053268.0],["2022-10-21",4.509,4.5335,4.4926,4.5253,54167191.0],["2022-10-24",4.5253,4.525306701660156,4.4926,4.5008,99085969.0],["2022-10-25",4.5008,4.509,4.4845,4.4926,47593228.0],["2022-10-26",4.4926,4.5008,4.4436,4.4518,70126995.0],["2022-10-27",4.4518,4.4518,4.427285671234131,4.4273,56079222.0],["2022-10-28",4.4273,4.4355,4.4109,4.4273,41545712.0],["2022-10-31",4.4273,4.4273,4.3456,4.3619,72817111.0],["2022-11-01",4.3619,4.3619384765625,4.2639,4.3211,119867745.0],["2022-11-02",4.3211,4.321095943450928,4.2312,4.2966,71315425.0],["2022-11-03",4.2966,4.296590805053711,4.2639,4.2803,34708479.0],["2022-11-04",4.2803,4.3701,4.2721,4.3211,76008920.0],["2022-11-07",4.3211,4.3211,4.2884,4.3129,81867327.0],["2022-11-08",4.3129,4.3211,4.2721,4.2884,67025402.0],["2022-11-09",4.2884,4.3211,4.2803,4.3048,42038687.0],["2022-11-10",4.3048,4.3456,4.2803,4.3374,47478255.0],["2022-11-11",4.3374,4.4028,4.3374,4.3864,85526608.0],["2022-11-14",4.3864,4.4355,4.386444091796875,4.4028,74586240.0],["2022-11-15",4.4028,4.4273,4.3864,4.4028,52909582.0],["2022-11-16",4.4028,4.4028,4.378275394439697,4.3783,31909385.0],["2022-11-17",4.3783,4.3864,4.3538,4.3619,37883373.0],["2022-11-18",4.3619,4.4191,4.3538,4.3864,66393357.0],["2022-11-21",4.3864,4.386444091796875,4.3538,4.3783,29640345.0],["2022-11-22",4.3783,4.4763,4.378275394439697,4.4436,113058826.0],["2022-11-23",4.4436,4.5008,4.4355,4.4681,82513535.0],["2022-11-24",4.4681,4.4926,4.4436,4.46,35547011.0],["2022-11-25",4.46,4.558,4.4518,4.5416,128743711.0],["2022-11-28",4.5416,4.5416436195373535,4.4518,4.4763,70832708.0],["2022-11-29",4.4763,4.5825,4.476296424865723,4.5743,118541629.0],["2022-11-30",4.5743,4.5988,4.5498,4.5661,57719165.0],["2022-12-01",4.5661,4.607,4.4926,4.4926,95923803.0],["2022-12-02",4.4926,4.5253,4.46,4.4681,62494077.0],["2022-12-05",4.4681,4.5907,4.468127250671387,4.5907,110097070.0],["2022-12-06",4.5907,4.6152,4.5498,4.607,64913423.0],["2022-12-07",4.607,4.6233,4.5661,4.5661,70780764.0],["2022-12-08",4.5661,4.5988,4.5498,4.5907,40476107.0],["2022-12-09",4.5907,4.607,4.5661,4.5743,46400851.0],["2022-12-12",4.5743,4.5825,4.5253,4.5253,50213446.0],["2022-12-13",4.5253,4.598823070526123,4.5253,4.5988,63422453.0],["2022-12-14",4.5988,4.607,4.558,4.5825,32383327.0],["2022-12-15",4.5825,4.5825,4.5335,4.5416,32515685.0],["2022-12-16",4.5416,4.6152,4.5335,4.607,73454717.0],["2022-12-19",4.607,4.6233,4.5498,4.558,44642150.0],["2022-12-20",4.558,4.5661,4.4681,4.4763,77130338.0],["2022-12-21",4.4763,4.558,4.476296424865723,4.5253,41496172.0],["2022-12-22",4.5253,4.558,4.5008,4.5171,30519116.0],["2022-12-23",4.5171,4.5335,4.4926,4.5171,23014050.0],["2022-12-26",4.5171,4.5253,4.4845,4.4926,36955294.0],["2022-12-27",4.4926,4.5743,4.492633819580078,4.558,48639520.0],["2022-12-28",4.558,4.607,4.5416,4.5825,59497315.0],["2022-12-29",4.5825,4.5825,4.5498,4.5661,53935071.0],["2022-12-30",4.5661,4.6152,4.5661,4.5988,40296614.0],["2023-01-03",4.5988,4.598823070526123,4.5416,4.5988,63841061.0],["2023-01-04",4.5988,4.6478,4.5907,4.6397,74360194.0],["2023-01-05",4.6397,4.656,4.6152,4.6397,47514034.0],["2023-01-06",4.6397,4.6478,4.5988,4.6315,53021915.0],["2023-01-09",4.6315,4.6315,4.5907,4.5988,47080665.0],["2023-01-10",4.5988,4.607,4.5661,4.5743,32341890.0],["2023-01-11",4.5743,4.6152,4.5661,4.607,36548794.0],["2023-01-12",4.607,4.607,4.5661,4.5825,42928114.0],["2023-01-13",4.5825,4.607,4.5661,4.607,35608511.0],["2023-01-16",4.607,4.6315,4.5825,4.5907,58767284.0],["2023-01-17",4.5907,4.5988,4.5661,4.5743,47480103.0],["2023-01-18",4.5743,4.5988,4.5743,4.5825,34862490.0],["2023-01-19",4.5825,4.5988,4.5661,4.5907,35639883.0],["2023-01-20",4.5907,4.607,4.5825,4.5988,30903620.0],["2023-01-30",4.5988,4.6315,4.5907,4.5988,50795081.0],["2023-01-31",4.5988,4.607,4.582485675811768,4.5825,45789927.0],["2023-02-01",4.5825,4.5988,4.5661,4.5907,49811667.0],["2023-02-02",4.5907,4.5988,4.5661,4.5825,46161826.0],["2023-02-03",4.5825,4.5825,4.558,4.5743,58112635.0],["2023-02-06",4.5743,4.57431697845459,4.5498,4.5661,47060601.0],["2023-02-07",4.5661,4.5825,4.558,4.5661,23040339.0],["2023-02-08",4.5661,4.5825,4.558,4.5661,23786550.0],["2023-02-09",4.5661,4.5825,4.558,4.5825,29277768.0],["2023-02-10",4.5825,4.5825,4.558,4.5825,33502147.0],["2023-02-13",4.5825,4.5825,4.5498,4.5661,44978968.0],["2023-02-14",4.5661,4.57431697845459,4.558,4.5743,26917178.0],["2023-02-15",4.5743,4.57431697845459,4.5498,4.5498,46851432.0],["2023-02-16",4.5498,4.5661,4.5416,4.5498,48128947.0],["2023-02-17",4.5498,4.5661,4.5416,4.5416,53512286.0],["2023-02-20",4.5416,4.5907,4.5416,4.5907,52161105.0],["2023-02-21",4.5907,4.6152,4.5743,4.607,57450868.0],["2023-02-22",4.607,4.607,4.590653896331787,4.5907,31903159.0],["2023-02-23",4.5907,4.6152,4.582485675811768,4.5825,27086768.0],["2023-02-24",4.5825,4.5988,4.5743,4.5743,35085586.0],["2023-02-27",4.5743,4.5825,4.5661,4.5661,29608785.0],["2023-02-28",4.5661,4.607,4.5661,4.607,34995106.0],["2023-03-01",4.607,4.6233,4.5907,4.607,57209547.0],["2023-03-02",4.607,4.6397,4.5907,4.6315,59444476.0],["2023-03-03",4.6315,4.7785,4.631496906280518,4.7622,166766785.0],["2023-03-06",4.7622,4.8357,4.7377,4.7459,131213653.0],["2023-03-07",4.7459,4.9746,4.7377,4.7867,298790328.0],["2023-03-08",4.7867,4.8194,4.7295,4.7867,119939755.0],["2023-03-09",4.7867,4.8194,4.754,4.7622,94039782.0],["2023-03-10",4.7622,4.762191295623779,4.705,4.705,87459954.0],["2023-03-13",4.705,4.7704,4.6805,4.7622,73427925.0],["2023-03-14",4.7622,4.803,4.7295,4.7622,69697013.0],["2023-03-15",4.7622,4.8684,4.754,4.8602,99068662.0],["2023-03-16",4.8602,4.9419,4.8275,4.8929,158236294.0],["2023-03-17",4.8929,4.9582,4.8684,4.9174,135422582.0],["2023-03-20",4.9174,4.9827,4.9092,4.9174,135284468.0],["2023-03-21",4.9174,4.9501,4.8275,4.852,98263953.0],["2023-03-22",4.852,4.9337,4.8439,4.9256,87340207.0],["2023-03-23",4.9256,4.9746,4.9011,4.9501,85178844.0],["2023-03-24",4.9501,4.9501,4.8765,4.8929,65567179.0],["2023-03-27",4.8929,4.9092,4.803,4.852,90681353.0],["2023-03-28",4.852,4.9011,4.8275,4.8602,55454423.0],["2023-03-29",4.8602,4.9011,4.852,4.852,57903478.0],["2023-03-30",4.852,4.9419,4.8357,4.8684,88468081.0],["2023-03-31",4.8684,4.9092,4.8275,4.852,81049397.0],["2023-04-03",4.852,4.8765,4.8275,4.8602,67619045.0],["2023-04-04",4.8602,4.9419,4.852,4.9419,106699448.0],["2023-04-06",4.9419,4.9664,4.9174,4.9337,58706338.0],["2023-04-07",4.9337,4.9501,4.9174,4.9501,44697065.0],["2023-04-10",4.9501,4.9582,4.9011,4.9419,57440869.0],["2023-04-11",4.9419,4.9664,4.9256,4.9582,53317667.0],["2023-04-12",4.9582,5.0399,4.9501,5.0317,132933725.0],["2023-04-13",5.0317,5.0971,4.9991,5.0644,120155623.0],["2023-04-14",5.0644,5.0808,5.0072,5.0563,80066660.0],["2023-04-17",5.0563,5.1624,5.0399,5.1461,117110624.0],["2023-04-18",5.1461,5.2196,5.1298,5.1706,105304833.0],["2023-04-19",5.1706,5.2278,5.1461,5.1706,109911387.0],["2023-04-20",5.1706,5.1869,5.1053,5.1543,103127280.0],["2023-04-21",5.1543,5.1951,5.0971,5.1134,110724033.0],["2023-04-24",5.1134,5.1624,5.0971,5.1298,127582948.0],["2023-04-25",5.1298,5.2523,5.1216,5.2115,200105360.0],["2023-04-26",5.2115,5.2278,5.0644,5.1869,153729725.0],["2023-04-27",5.1869,5.1951,5.1134,5.1624,168890490.0],["2023-04-28",5.1624,5.1951,5.1053,5.1543,114023082.0],["2023-05-04",5.1543,5.383,5.0889,5.3503,316158316.0],["2023-05-05",5.3503,5.5382,5.35031795501709,5.4565,261463659.0],["2023-05-08",5.4565,5.9303,5.456507682800293,5.7424,504439027.0],["2023-05-09",5.7424,5.9466,5.6607,5.7097,367262544.0],["2023-05-10",5.7097,5.7179,5.3667,5.4075,274723322.0],["2023-05-11",5.4075,5.4647,5.3258,5.3421,151352950.0],["2023-05-12",5.3421,5.3912,5.2196,5.3176,147275948.0],["2023-05-15",5.3176,5.4238,5.1869,5.4075,190970631.0],["2023-05-16",5.4075,5.628,5.3912,5.432,151208472.0],["2023-05-17",5.432,5.432002067565918,5.334,5.3748,75238326.0],["2023-05-18",5.3748,5.5709,5.374822616577148,5.4892,132006121.0],["2023-05-19",5.4892,5.5055,5.3748,5.432,91783297.0],["2023-05-22",5.432,5.5545,5.4075,5.4647,99315131.0],["2023-05-23",5.4647,5.4973,5.2768,5.3095,154208716.0],["2023-05-24",5.3095,5.3176,5.1216,5.1461,186194543.0],["2023-05-25",5.1461,5.146107196807861,5.0236,5.0726,146668685.0],["2023-05-26",5.0726,5.2196,5.0481,5.1869,90923788.0],["2023-05-29",5.1869,5.334,5.1788,5.3013,107819679.0],["2023-05-30",5.3013,5.3176,5.2115,5.2768,69753040.0],["2023-05-31",5.2768,5.285,5.2033,5.2278,46741587.0],["2023-06-01",5.2278,5.2605,5.1379,5.2115,71149401.0],["2023-06-02",5.2115,5.2441,5.1624,5.1788,68220012.0],["2023-06-05",5.1788,5.3176,5.178781509399414,5.3013,85821970.0],["2023-06-06",5.3013,5.383,5.2686,5.2931,78918114.0],["2023-06-07",5.2931,5.383,5.2931,5.3748,80765027.0],["2023-06-08",5.3748,5.4728,5.334,5.432,92274656.0],["2023-06-09",5.432,5.4402,5.3667,5.3748,90323363.0],["2023-06-12",5.3748,5.3912,5.2686,5.2931,102872111.0],["2023-06-13",5.2931,5.334,5.2686,5.3176,66816990.0],["2023-06-14",5.3176,5.3585,5.1706,5.1788,151896611.0],["2023-06-15",5.1788,5.2278,5.1624,5.1951,101459841.0],["2023-06-16",5.1951,5.2115,5.1461,5.1461,102502129.0],["2023-06-19",5.1461,5.1624,5.0808,5.0889,86850463.0],["2023-06-20",5.0889,5.0971,5.0236,5.0317,90871248.0],["2023-06-21",5.0317,5.1706,5.0072,5.0808,102902302.0],["2023-06-26",5.0808,5.0889,4.9991,5.0154,89070591.0],["2023-06-27",5.0154,5.1053,5.0072,5.0971,64073516.0],["2023-06-28",5.0971,5.1216,5.0644,5.0644,45004078.0],["2023-06-29",5.0644,5.0971,5.0399,5.0644,60405387.0],["2023-06-30",5.0644,5.1216,5.0481,5.1134,59081431.0],["2023-07-03",5.1134,5.2033,5.0971,5.1788,85364025.0],["2023-07-04",5.1788,5.1869,5.1216,5.1298,58331707.0],["2023-07-05",5.1298,5.1379,5.0889,5.1134,50934992.0],["2023-07-06",5.1134,5.1298,5.0563,5.0644,67011283.0],["2023-07-07",5.0644,5.1053,5.0481,5.0563,65404631.0],["2023-07-10",5.0563,5.0971,5.056254863739014,5.0808,43400893.0],["2023-07-11",5.0808,5.137938976287842,5.0726,5.1379,67496649.0],["2023-07-12",5.1379,5.1788,5.0970964431762695,5.0971,98838773.0],["2023-07-13",5.0971,5.2278,5.0970964431762695,5.2115,158087657.0],["2023-07-14",5.2115,5.2541,5.1497,5.1845,152385467.0],["2023-07-17",5.1845,5.1845,5.1149,5.141,90058640.0],["2023-07-18",5.141,5.1584,5.0975,5.1149,54910187.0],["2023-07-19",5.1149,5.1323,5.0888,5.1236,47644713.0],["2023-07-20",5.1236,5.1758,5.12359619140625,5.141,65422603.0],["2023-07-21",5.141,5.1584,5.1149,5.1323,42612308.0],["2023-07-24",5.1323,5.141,5.1062,5.1149,39223855.0],["2023-07-25",5.1149,5.2019,5.114897727966309,5.2019,75992214.0],["2023-07-26",5.2019,5.2019,5.1584,5.1671,47124184.0],["2023-07-27",5.1671,5.2889,5.1584,5.2628,108281104.0],["2023-07-28",5.2628,5.3933,5.228,5.3498,96344379.0],["2023-07-31",5.3498,5.4542,5.3063,5.3585,103960083.0],["2023-08-01",5.3585,5.402,5.315,5.3672,61446133.0],["2023-08-02",5.3672,5.367163181304932,5.2019,5.2106,143827630.0],["2023-08-03",5.2106,5.2802,5.1671,5.2454,82333976.0],["2023-08-04",5.2454,5.315,5.2367,5.2628,97262640.0],["2023-08-07",5.2628,5.262777805328369,5.2019,5.2106,62545520.0],["2023-08-08",5.2106,5.2367,5.1845,5.1932,50159234.0],["2023-08-09",5.1932,5.2106,5.1758,5.2019,52033447.0],["2023-08-10",5.2019,5.2106,5.1845,5.2019,45666027.0],["2023-08-11",5.2019,5.2367,5.1497,5.1584,74505373.0],["2023-08-14",5.1584,5.15839147567749,5.0801,5.1149,78411384.0],["2023-08-15",5.1149,5.2019,5.1062,5.1758,73622388.0],["2023-08-16",5.1758,5.1845,5.1323,5.1584,43175033.0],["2023-08-17",5.1584,5.1758,5.1062,5.141,62904414.0],["2023-08-18",5.141,5.2454,5.1323,5.1845,98456540.0],["2023-08-21",5.1845,5.2106,5.141,5.1497,68838151.0],["2023-08-22",5.1497,5.2193,5.149693012237549,5.2106,67218412.0],["2023-08-23",5.2106,5.2628,5.1845,5.2541,78019199.0],["2023-08-24",5.2541,5.2628,5.1671,5.1758,95918923.0],["2023-08-25",5.1758,5.2628,5.1584,5.2541,81236171.0],["2023-08-28",5.2541,5.4715,5.254079341888428,5.3411,142865971.0],["2023-08-29",5.3411,5.341066360473633,5.2193,5.2454,89729845.0],["2023-08-30",5.2454,5.2541,5.1758,5.2019,92068898.0],["2023-08-31",5.2019,5.2454,5.1845,5.2193,49283107.0],["2023-09-01",5.2193,5.2541,5.2019,5.2193,60606412.0],["2023-09-04",5.2193,5.2889,5.219283580780029,5.2802,68796365.0],["2023-09-05",5.2802,5.28017520904541,5.228,5.2454,39560306.0],["2023-09-06",5.2454,5.2715,5.2193,5.2628,28647235.0],["2023-09-07",5.2628,5.2889,5.2367,5.2628,52422210.0],["2023-09-08",5.2628,5.2889,5.2367,5.2715,44810546.0],["2023-09-11",5.2715,5.2976,5.2367,5.2541,52718772.0],["2023-09-12",5.2541,5.2715,5.2454,5.2541,28021779.0],["2023-09-13",5.2541,5.2889,5.2454,5.2889,49164096.0],["2023-09-14",5.2889,5.3759,5.2802,5.3585,93392383.0],["2023-09-15",5.3585,5.3846,5.3063,5.3237,78951701.0],["2023-09-18",5.3237,5.3585,5.2802,5.3498,56470659.0],["2023-09-19",5.3498,5.3933,5.3237,5.3759,57042703.0],["2023-09-20",5.3759,5.4455,5.3672,5.4281,93568019.0],["2023-09-21",5.4281,5.4629,5.3933,5.4368,70822367.0],["2023-09-22",5.4368,5.4889,5.3672,5.4629,102215700.0],["2023-09-25",5.4629,5.515,5.4455,5.4802,70198891.0],["2023-09-26",5.4802,5.5063,5.4455,5.4889,49350997.0],["2023-09-27",5.4889,5.5063,5.3759,5.3846,86216142.0],["2023-09-28",5.3846,5.480247974395752,5.384561061859131,5.4802,86619840.0],["2023-10-09",5.4802,5.480247974395752,5.3933,5.4715,63410143.0],["2023-10-10",5.4715,5.5063,5.4368,5.4455,46260200.0],["2023-10-11",5.4455,5.5237,5.4454522132873535,5.515,110398081.0],["2023-10-12",5.515,5.7151,5.515042781829834,5.6629,227898508.0],["2023-10-13",5.6629,5.8804,5.6194,5.8456,270673056.0],["2023-10-16",5.8456,5.8804,5.7499,5.8282,129220685.0],["2023-10-17",5.8282,5.863,5.7934,5.8543,78089563.0],["2023-10-18",5.8543,5.9152,5.8195,5.8717,91005625.0],["2023-10-19",5.8717,5.871694087982178,5.7412,5.7586,111243919.0],["2023-10-20",5.7586,5.758609294891357,5.6368,5.6977,91743640.0],["2023-10-23",5.6977,5.7151,5.6194,5.6542,81549568.0],["2023-10-24",5.6542,5.6803,5.5585,5.5846,99677872.0],["2023-10-25",5.5846,5.6629,5.5237,5.5498,100893409.0],["2023-10-26",5.5498,5.6716,5.515,5.6542,81579883.0],["2023-10-27",5.6542,5.689,5.5846,5.6107,99201851.0],["2023-10-30",5.6107,5.610729217529297,5.402,5.4194,166045785.0],["2023-10-31",5.4194,5.4715,5.3759,5.4542,119208624.0],["2023-11-01",5.4542,5.4802,5.402,5.4629,85772567.0],["2023-11-02",5.4629,5.5498,5.4542,5.515,102515904.0],["2023-11-03",5.515,5.5324,5.4542,5.4802,91697018.0],["2023-11-06",5.4802,5.480247974395752,5.3759,5.3933,168683094.0],["2023-11-07",5.3933,5.4542,5.3759,5.4368,109757519.0],["2023-11-08",5.4368,5.4715,5.4107,5.4455,69508191.0],["2023-11-09",5.4455,5.5846,5.4368,5.5498,145469733.0],["2023-11-10",5.5498,5.6629,5.5063,5.5759,88888982.0],["2023-11-13",5.5759,5.575934886932373,5.4802,5.5411,60381486.0],["2023-11-14",5.5411,5.5672,5.515,5.5411,49206478.0],["2023-11-15",5.5411,5.5672,5.4976,5.5324,81991306.0],["2023-11-16",5.5324,5.5933,5.515,5.5672,70789184.0],["2023-11-17",5.5672,5.5846,5.515,5.5498,44761530.0],["2023-11-20",5.5498,5.5759,5.5237,5.5585,37948738.0],["2023-11-21",5.5585,5.5933,5.5411,5.5672,55883582.0],["2023-11-22",5.5672,5.567235469818115,5.5237,5.5411,55240836.0],["2023-11-23",5.5411,5.5498,5.5063,5.5324,57700144.0],["2023-11-24",5.5324,5.5759,5.5237,5.5672,70576220.0],["2023-11-27",5.5672,5.5759,5.4889,5.5324,90177144.0],["2023-11-28",5.5324,5.5498,5.5063,5.5411,56741630.0],["2023-11-29",5.5411,5.541139125823975,5.4976,5.515,59791206.0],["2023-11-30",5.515,5.567235469818115,5.4976,5.5672,87820507.0],["2023-12-01",5.5672,5.5933,5.5324,5.5498,72732519.0],["2023-12-04",5.5498,5.602,5.5498,5.5846,61761176.0],["2023-12-05",5.5846,5.5933,5.5324,5.5324,62494111.0],["2023-12-06",5.5324,5.532440662384033,5.4107,5.4715,86146091.0],["2023-12-07",5.4715,5.5063,5.4194,5.4802,65023230.0],["2023-12-08",5.4802,5.5498,5.4455,5.5237,81638306.0],["2023-12-11",5.5237,5.5498,5.4107,5.5411,78264135.0],["2023-12-12",5.5411,5.619428634643555,5.4889,5.6194,85334647.0],["2023-12-13",5.6194,5.6368,5.5846,5.602,49798457.0],["2023-12-14",5.602,5.6281,5.5585,5.5933,38590831.0],["2023-12-15",5.5933,5.593331813812256,5.5324,5.5411,60614284.0],["2023-12-18",5.5411,5.6107,5.4976,5.5846,74863784.0],["2023-12-19",5.5846,5.6281,5.5585,5.602,57664126.0],["2023-12-20",5.602,5.6455,5.5759,5.5759,52060331.0],["2023-12-21",5.5759,5.5933,5.5324,5.5672,67821585.0],["2023-12-22",5.5672,5.5933,5.5324,5.5672,65934635.0],["2023-12-25",5.5672,5.6020307540893555,5.5498,5.602,38187932.0],["2023-12-26",5.602,5.6368,5.5846,5.6281,46176035.0],["2023-12-27",5.6281,5.7412,5.5933,5.6977,102285875.0],["2023-12-28",5.6977,5.7586,5.6194,5.6368,114056786.0],["2023-12-29",5.6368,5.6977,5.602,5.6629,74136677.0],["2024-01-02",5.6629,5.7412,5.6542,5.6977,63272611.0],["2024-01-03",5.6977,5.7673,5.6977,5.7586,55367906.0],["2024-01-04",5.7586,5.8108,5.7325,5.8021,67567951.0],["2024-01-05",5.8021,5.8543,5.7586,5.7847,101625448.0],["2024-01-08",5.7847,5.8282,5.7499,5.7934,82947495.0],["2024-01-09",5.7934,5.8195,5.7151,5.7934,66942291.0],["2024-01-10",5.7934,5.8195,5.6977,5.7238,58523724.0],["2024-01-11",5.7238,5.723813533782959,5.6542,5.6542,64224407.0],["2024-01-12",5.6542,5.7238,5.6455,5.6977,48970201.0],["2024-01-15",5.6977,5.7412,5.6716,5.7238,53845857.0],["2024-01-16",5.7238,5.7586,5.689,5.7499,76452765.0],["2024-01-17",5.7499,5.7673,5.6977,5.6977,83958886.0],["2024-01-18",5.6977,5.697718620300293,5.5237,5.6716,121123235.0],["2024-01-19",5.6716,5.671621322631836,5.5933,5.6368,78074400.0],["2024-01-22",5.6368,5.689,5.602,5.6455,111986567.0],["2024-01-23",5.6455,5.689,5.5672,5.6629,83067176.0],["2024-01-24",5.6629,5.776006698608398,5.6542,5.776,82565847.0],["2024-01-25",5.776,5.8456,5.776,5.8282,94741460.0],["2024-01-26",5.8282,5.9587,5.8108,5.95,119049381.0],["2024-01-29",5.95,6.0457,5.9326,6.0022,126809677.0],["2024-01-30",6.0022,6.037,5.9152,5.9239,75773661.0],["2024-01-31",5.9239,6.0196,5.8891,5.9674,85500788.0],["2024-02-01",5.9674,5.9935,5.9239,5.95,77795299.0],["2024-02-02",5.95,6.037,5.8978,6.0196,104498363.0],["2024-02-05",6.0196,6.1153,5.9761,6.1153,163874276.0],["2024-02-06",6.1153,6.2196,6.0805,6.1327,151849617.0],["2024-02-07",6.1327,6.132658004760742,5.863,5.9848,220185897.0],["2024-02-08",5.9848,5.984778881072998,5.7847,5.9152,173853051.0],["2024-02-19",5.9152,6.1327,5.8543,6.124,184699156.0],["2024-02-20",6.124,6.2022,6.0544,6.1849,102237710.0],["2024-02-21",6.1849,6.2892,6.1501,6.2283,109033758.0],["2024-02-22",6.2283,6.237,6.1588,6.2196,96966302.0],["2024-02-23",6.2196,6.3414,6.2022,6.2544,116322848.0],["2024-02-26",6.2544,6.254441738128662,6.0457,6.0544,135897961.0],["2024-02-27",6.0544,6.1066,6.0283,6.0805,71674617.0],["2024-02-28",6.0805,6.0892,6.0022,6.0457,110069298.0],["2024-02-29",6.0457,6.0892,6.0196,6.0892,83588616.0],["2024-03-01",6.0892,6.1414,6.0631,6.1153,70047748.0],["2024-03-04",6.1153,6.124,6.0544,6.0892,73943368.0],["2024-03-05",6.0892,6.2457,6.0631,6.2109,111647973.0],["2024-03-06",6.2109,6.2805,6.1327,6.1414,74707986.0],["2024-03-07",6.1414,6.2109,6.141356945037842,6.1762,57851017.0],["2024-03-08",6.1762,6.2109,6.1327,6.1849,56995296.0],["2024-03-11",6.1849,6.2109,6.1327,6.1501,68800383.0],["2024-03-12",6.1501,6.1501,5.97607946395874,5.9761,162067629.0],["2024-03-13",5.9761,5.9935,5.9326,5.9674,89654827.0],["2024-03-14",5.9674,6.0109,5.9413,5.9674,69904065.0],["2024-03-15",5.9674,5.9848,5.941284656524658,5.9413,62833586.0],["2024-03-18",5.9413,5.95,5.8717,5.8978,109598161.0],["2024-03-19",5.8978,5.8978,5.8195,5.8456,109007601.0],["2024-03-20",5.8456,5.8978,5.8021,5.863,89088582.0],["2024-03-21",5.863,5.9065,5.8456,5.8804,70912374.0],["2024-03-22",5.8804,5.9935,5.863,5.9674,131996657.0],["2024-03-25",5.9674,5.9935,5.9413,5.9587,87846219.0],["2024-03-26",5.9587,6.0457,5.9413,6.037,101001695.0],["2024-03-27",6.037,6.0718,6.0109,6.0457,105175174.0],["2024-03-28",6.0457,6.0456695556640625,5.8978,5.9413,123085853.0],["2024-03-29",5.9413,6.0718,5.9326,5.9761,61868291.0],["2024-04-01",5.9761,6.0196,5.9587,6.0109,69844058.0],["2024-04-02",6.0109,6.0631,6.0022,6.0544,71925515.0],["2024-04-03",6.0544,6.0805,6.0283,6.0457,51186591.0],["2024-04-08",6.0457,6.1588,6.0109,6.124,97564586.0],["2024-04-09",6.124,6.1675,6.0718,6.0979,68320684.0],["2024-04-10",6.0979,6.1762,6.0892,6.1153,87983700.0],["2024-04-11",6.1153,6.124,6.0457,6.0718,53369942.0],["2024-04-12",6.0718,6.1153,6.037,6.1153,64949710.0],["2024-04-15",6.1153,6.210947036743164,6.1066,6.2109,100061446.0],["2024-04-16",6.2109,6.2892,6.1588,6.237,132891268.0],["2024-04-17",6.237,6.332730293273926,6.1588,6.3327,126944665.0],["2024-04-18",6.3327,6.4284,6.2979,6.3501,122876599.0],["2024-04-19",6.3501,6.411,6.324,6.3936,67037996.0],["2024-04-22",6.3936,6.4806,6.2805,6.3501,95036838.0],["2024-04-23",6.3501,6.4197,6.2892,6.3588,82585747.0],["2024-04-24",6.3588,6.358826637268066,6.2805,6.2979,77352103.0],["2024-04-25",6.2979,6.3327,6.2631,6.2979,62416881.0],["2024-04-26",6.2979,6.324,6.1675,6.1935,128284768.0],["2024-04-29",6.1935,6.2022,6.0892,6.1501,157750907.0],["2024-04-30",6.1501,6.2109,6.124,6.1935,100045956.0],["2024-05-06",6.1935,6.2457,6.1327,6.1501,144458144.0],["2024-05-07",6.1501,6.2022,6.1153,6.1935,110505854.0],["2024-05-08",6.1935,6.2544,6.1849,6.2109,119688989.0],["2024-05-09",6.2109,6.210947036743164,6.1501,6.1675,87089976.0],["2024-05-10",6.1675,6.1849,6.1414,6.1501,129077600.0],["2024-05-13",6.1501,6.1675,6.1327,6.1675,87914541.0],["2024-05-14",6.1675,6.1675,6.1153,6.124,91463098.0],["2024-05-15",6.124,6.1414,6.1066,6.124,67777620.0],["2024-05-16",6.124,6.2457,6.1153,6.237,184276081.0],["2024-05-17",6.237,6.2457,6.1588,6.2109,126519522.0],["2024-05-20",6.2109,6.2544,6.1762,6.1849,127751267.0],["2024-05-21",6.1849,6.2196,6.1675,6.2109,111694537.0],["2024-05-22",6.2109,6.2544,6.1935,6.2283,132924416.0],["2024-05-23",6.2283,6.237,6.1762,6.1849,110068322.0],["2024-05-24",6.1849,6.2196,6.1414,6.1501,117914529.0],["2024-05-27",6.1501,6.1935,6.150055885314941,6.1849,91296757.0],["2024-05-28",6.1849,6.2109,6.1588,6.1849,89978302.0],["2024-05-29",6.1849,6.1849,6.1327,6.1501,95554695.0],["2024-05-30",6.1501,6.1675,6.0892,6.1153,109854812.0],["2024-05-31",6.1153,6.1414,6.1066,6.124,83562789.0],["2024-06-03",6.124,6.1675,6.0979,6.1414,91090881.0],["2024-06-04",6.1414,6.1501,6.1153,6.1414,75128793.0],["2024-06-05",6.1414,6.1588,6.1327,6.1501,81948788.0],["2024-06-06",6.1501,6.1935,6.1327,6.1675,98110224.0],["2024-06-07",6.1675,6.263140678405762,6.167453289031982,6.2631,138286110.0],["2024-06-11",6.2631,6.3327,6.1935,6.1935,110066512.0],["2024-06-12",6.1935,6.2196,6.1414,6.2109,82454706.0],["2024-06-13",6.2109,6.237,6.1849,6.2196,63100745.0],["2024-06-14",6.2196,6.2457,6.1849,6.2022,88095427.0],["2024-06-17",6.2022,6.202248573303223,6.124,6.1501,96824183.0],["2024-06-18",6.1501,6.1935,6.1153,6.1762,68454438.0],["2024-06-19",6.1762,6.2631,6.1675,6.2544,116763707.0],["2024-06-20",6.2544,6.2979,6.2196,6.2892,116443872.0],["2024-06-21",6.2892,6.2979,6.2544,6.2805,88380535.0],["2024-06-24",6.2805,6.3153,6.2631,6.3066,91860924.0],["2024-06-25",6.3066,6.332730293273926,6.2892,6.3327,77693765.0],["2024-06-26",6.3327,6.3762,6.3066,6.3588,91317008.0],["2024-06-27",6.3588,6.4545,6.3414,6.4371,126758938.0],["2024-06-28",6.4371,6.4632,6.3849,6.4371,87514528.0],["2024-07-01",6.4371,6.6111,6.4284,6.585,133302244.0],["2024-07-02",6.585,6.7068,6.5676,6.6981,123300323.0],["2024-07-03",6.6981,6.7416,6.5937,6.6198,89100990.0],["2024-07-04",6.6198,6.7155,6.619791030883789,6.6894,89918953.0],["2024-07-08",6.6894,6.7068,6.5502,6.6633,111451764.0],["2024-07-09",6.6633,6.6981,6.6285,6.672,84730949.0],["2024-07-10",6.672,6.7416,6.671984672546387,6.7329,112761272.0],["2024-07-11",6.7329,6.7677,6.6198,6.6894,136227677.0],["2024-07-12",6.6894,6.7995,6.689382076263428,6.7628,157229320.0],["2024-07-15",6.7628,6.983,6.7536,6.9647,139364606.0],["2024-07-16",6.9647,7.0472,6.8729,6.9371,109253999.0],["2024-07-17",6.9371,6.983,6.8913,6.9463,91129676.0],["2024-07-18",6.9463,6.9922,6.8637,6.983,95138840.0],["2024-07-19",6.983,6.983017444610596,6.827,6.928,117968795.0],["2024-07-22",6.928,6.9279608726501465,6.7444,6.8178,140418479.0],["2024-07-23",6.8178,7.0105,6.7811,6.9555,157241988.0],["2024-07-24",6.9555,7.0105,6.9096,6.9647,101866840.0],["2024-07-25",6.9647,6.9922,6.8454,6.9738,130551830.0],["2024-07-26",6.9738,6.973841190338135,6.7628,6.8087,124987180.0],["2024-07-29",6.8087,6.9555,6.7536,6.9371,97083135.0],["2024-07-30",6.9371,6.9922,6.8913,6.9463,69097100.0],["2024-07-31",6.9463,6.983,6.7903,6.827,107472505.0],["2024-08-01",6.827,6.9555,6.7444,6.8637,105230754.0],["2024-08-02",6.8637,6.928,6.827,6.8821,71186569.0],["2024-08-05",6.8821,6.9555,6.8087,6.9004,109101207.0],["2024-08-06",6.9004,6.900432586669922,6.7903,6.8178,96365299.0],["2024-08-07",6.8178,6.928,6.7811,6.8454,86554372.0],["2024-08-08",6.8454,6.8821,6.8178,6.8454,59993637.0],["2024-08-09",6.8454,6.9096,6.827,6.9004,72002972.0],["2024-08-12",6.9004,6.9922,6.8546,6.9738,87585917.0],["2024-08-13",6.9738,7.0656,6.9555,7.0289,84531019.0],["2024-08-14",7.0289,7.0656,7.0014,7.0105,46579096.0],["2024-08-15",7.0105,7.084,6.9922,7.0748,69237289.0],["2024-08-16",7.0748,7.2308,7.0564,7.2308,106325727.0],["2024-08-19",7.2308,7.4143,7.1849,7.3868,131720127.0],["2024-08-20",7.3868,7.5152,7.3501,7.5061,142235443.0],["2024-08-21",7.5061,7.5060553550720215,7.3501,7.4418,108366260.0],["2024-08-22",7.4418,7.5795,7.4143,7.5428,98384368.0],["2024-08-23",7.5428,7.5886,7.4602,7.5611,79349450.0],["2024-08-26",7.5611,7.5886,7.4418,7.5611,76198102.0],["2024-08-27",7.5611,7.7079,7.5336,7.6712,116970071.0],["2024-08-28",7.6712,7.7171,7.5244,7.5795,114900576.0],["2024-08-29",7.5795,7.5978,7.2399,7.2583,196040274.0],["2024-08-30",7.2583,7.258300304412842,6.8821,6.9096,338553552.0],["2024-09-02",6.9096,6.9463,6.7995,6.8637,208152482.0],["2024-09-03",6.8637,6.8821,6.616,6.7169,187187718.0],["2024-09-04",6.7169,6.7628,6.6251,6.6986,109918535.0],["2024-09-05",6.6986,6.7353,6.5517,6.6068,143851145.0],["2024-09-06",6.6068,6.6986,6.5793,6.5884,102216342.0],["2024-09-09",6.5884,6.588444709777832,6.4416,6.5334,131046362.0],["2024-09-10",6.5334,6.7261,6.515,6.6986,158092571.0],["2024-09-11",6.6986,6.698558330535889,6.4967,6.5334,126441669.0],["2024-09-12",6.5334,6.5426,6.3957,6.5059,111633141.0],["2024-09-13",6.5059,6.5609,6.4692,6.5334,89796494.0],["2024-09-18",6.5334,6.6435,6.533387660980225,6.6343,78516420.0],["2024-09-19",6.6343,6.6527,6.5242,6.5884,94224167.0],["2024-09-20",6.5884,6.6619,6.5609,6.6343,87531924.0],["2024-09-23",6.6343,6.7536,6.5884,6.7353,87917935.0],["2024-09-24",6.7353,7.0564,6.7169,7.0472,193522414.0],["2024-09-25",7.0472,7.3134,7.0105,7.1023,178667911.0],["2024-09-26",7.1023,7.3042,7.0564,7.3042,143249175.0],["2024-09-27",7.3042,7.3776,6.9738,7.0197,232311545.0],["2024-09-30",7.0197,7.3409,6.8546,7.2767,518292714.0],["2024-10-08",7.2767,7.9465,7.0931,7.3501,505289710.0],["2024-10-09",7.3501,7.3776,7.139,7.1941,309874911.0],["2024-10-10",7.1941,7.5978,7.194067478179932,7.4326,281893830.0],["2024-10-11",7.4326,7.5978,7.3501,7.4877,190855809.0],["2024-10-14",7.4877,7.919,7.487702369689941,7.8456,277890589.0],["2024-10-15",7.8456,7.845571041107178,7.5244,7.5428,221988510.0],["2024-10-16",7.5428,7.6896,7.451,7.6712,133541745.0],["2024-10-17",7.6712,7.763,7.5978,7.5978,109947378.0],["2024-10-18",7.5978,7.6712,7.4602,7.6253,127077649.0],["2024-10-21",7.6253,7.625344753265381,7.4143,7.4785,169310312.0],["2024-10-22",7.4785,7.5244,7.4326,7.4694,73639952.0],["2024-10-23",7.4694,7.4969,7.4326,7.4694,68606958.0],["2024-10-24",7.4694,7.5061,7.4143,7.4877,65719976.0],["2024-10-25",7.4877,7.487702369689941,7.3776,7.4418,95311500.0],["2024-10-28",7.4418,7.441821575164795,7.3042,7.3501,98887131.0],["2024-10-29",7.3501,7.3959,7.3134,7.3501,73260197.0],["2024-10-30",7.3501,7.3592,7.1849,7.2675,138866147.0],["2024-10-31",7.2675,7.3868,7.2583,7.2767,94401104.0],["2024-11-01",7.2767,7.4694,7.276651859283447,7.3959,135178826.0],["2024-11-04",7.3959,7.4235,7.2675,7.4143,97159821.0],["2024-11-05",7.4143,7.441821575164795,7.3776,7.4418,92306726.0],["2024-11-06",7.4418,7.441821575164795,7.3134,7.3409,129377828.0],["2024-11-07",7.3409,7.4143,7.295,7.4143,94833167.0],["2024-11-08",7.4143,7.4602,7.3225,7.3409,129317982.0],["2024-11-11",7.3409,7.340885162353516,7.2124,7.2491,134297955.0],["2024-11-12",7.2491,7.2767,7.1849,7.2032,128231233.0],["2024-11-13",7.2032,7.2675,7.1665,7.2216,82123776.0],["2024-11-14",7.2216,7.3042,7.1757,7.2675,107084814.0],["2024-11-15",7.2675,7.3409,7.2124,7.2675,154750853.0],["2024-11-18",7.2675,7.4418,7.267476558685303,7.3409,195082393.0],["2024-11-19",7.3409,7.3959,7.2216,7.295,120671248.0],["2024-11-20",7.295,7.3317,7.2675,7.295,74048389.0],["2024-11-21",7.295,7.3134,7.2675,7.2858,63167561.0],["2024-11-22",7.2858,7.3225,7.194067478179932,7.1941,90287400.0],["2024-11-25",7.1941,7.2491,7.1849,7.2308,83548735.0],["2024-11-26",7.2308,7.3409,7.1941,7.3225,99756077.0],["2024-11-27",7.3225,7.395942687988281,7.3042,7.3959,123685310.0],["2024-11-28",7.3959,7.4235,7.3409,7.3776,61802708.0],["2024-11-29",7.3776,7.4235,7.3225,7.3225,87523273.0],["2024-12-02",7.3225,7.3317,7.2308,7.2858,94342346.0],["2024-12-03",7.2858,7.4143,7.2767,7.4051,117188094.0],["2024-12-04",7.4051,7.5428,7.3684,7.5152,134146980.0],["2024-12-05",7.5152,7.607,7.4877,7.5519,76095333.0],["2024-12-06",7.5519,7.6162,7.5152,7.5886,90255215.0],["2024-12-09",7.5886,7.607,7.5152,7.5703,78936726.0],["2024-12-10",7.5703,7.7263,7.5152,7.6804,150460675.0],["2024-12-11",7.6804,7.6896,7.5244,7.5336,124035589.0],["2024-12-12",7.5336,7.6529,7.5061,7.6253,108877479.0],["2024-12-13",7.6253,7.6988,7.5795,7.6162,113895808.0],["2024-12-16",7.6162,7.8456,7.61616849899292,7.7538,123926379.0],["2024-12-17",7.7538,7.8639,7.7446,7.7905,88793759.0],["2024-12-18",7.7905,7.9373,7.7905,7.8456,100293834.0],["2024-12-19",7.8456,7.8731,7.7079,7.7813,90249313.0],["2024-12-20",7.7813,7.8915,7.763,7.7813,80162761.0],["2024-12-23",7.7813,8.0107,7.7538,7.9098,149968780.0],["2024-12-24",7.9098,8.056620597839355,7.8823,8.0566,129414826.0],["2024-12-25",8.0566,8.2768,8.0474,8.1484,145346804.0],["2024-12-26",8.1484,8.1667,7.9924,8.1025,97405665.0],["2024-12-27",8.1025,8.10250186920166,7.8731,8.0474,143495307.0],["2024-12-30",8.0474,8.1117,8.0107,8.075,98392436.0],["2024-12-31",8.075,8.1209,8.0291,8.0658,120456894.0],["2025-01-02",8.0658,8.1209,7.8272,7.8823,122309209.0],["2025-01-03",7.8823,7.9924,7.7171,7.7722,140113214.0],["2025-01-06",7.7722,7.818,7.5703,7.7813,139656361.0],["2025-01-07",7.7813,7.9649,7.7355,7.9373,122334267.0],["2025-01-08",7.9373,8.1209,7.9282,8.1117,143687713.0],["2025-01-09",8.1117,8.1209,7.9649,8.0383,124593604.0],["2025-01-10",8.0383,8.0636,7.8102,7.9322,138275896.0],["2025-01-13",7.9322,7.932193279266357,7.6975,7.782,105285257.0],["2025-01-14",7.782,7.8571,7.7444,7.8102,92420507.0],["2025-01-15",7.8102,7.9134,7.782,7.8102,103044898.0],["2025-01-16",7.8102,7.9416,7.7538,7.9416,111944973.0],["2025-01-17",7.9416,7.951,7.8102,7.8289,86433421.0],["2025-01-20",7.8289,7.8571,7.7726,7.782,67661651.0],["2025-01-21",7.782,7.8195,7.7163,7.7632,68671437.0],["2025-01-22",7.7632,7.7632246017456055,7.6412,7.6694,85487282.0],["2025-01-23",7.6694,7.9416,7.669351577758789,7.9228,155117934.0],["2025-01-24",7.9228,7.951,7.7914,7.8946,76283955.0],["2025-01-27",7.8946,8.0542,7.8946452140808105,8.0167,81441633.0],["2025-02-05",8.0167,8.0261,7.8571,7.8665,96277424.0],["2025-02-06",7.8665,7.951,7.7914,7.8289,84708703.0],["2025-02-07",7.8289,7.8383,7.7444,7.7914,100781793.0],["2025-02-10",7.7914,7.8477,7.7538,7.7914,77330972.0],["2025-02-11",7.7914,8.063614845275879,7.791386127471924,8.0636,196404721.0],["2025-02-12",8.0636,8.2044,8.0073,8.1856,123538713.0],["2025-02-13",8.1856,8.2607,8.1387,8.2326,94232304.0],["2025-02-14",8.2326,8.2607,8.1669,8.2232,64268670.0],["2025-02-17",8.2232,8.2607,8.1106,8.2044,79059495.0],["2025-02-18",8.2044,8.3734,8.2044,8.2701,115833503.0],["2025-02-19",8.2701,8.3077,8.2232,8.242,64611064.0],["2025-02-20",8.242,8.2983,8.2138,8.242,56387782.0],["2025-02-21",8.242,8.241971015930176,8.0918,8.1106,90401850.0],["2025-02-24",8.1106,8.1106,7.9791,8.0542,104905899.0],["2025-02-25",8.0542,8.1106,7.9604,7.9791,104748193.0],["2025-02-26",7.9791,8.1012,7.9791,8.0167,94863337.0],["2025-02-27",8.0167,8.0824,7.9416,8.0542,99906210.0],["2025-02-28",8.0542,8.1106,7.9885,7.9885,108379201.0],["2025-03-03",7.9885,8.0261,7.8946,7.9791,90178840.0],["2025-03-04",7.9791,7.9885,7.9134,7.9322,75412909.0],["2025-03-05",7.9322,8.1481,7.9228,8.1106,138646503.0],["2025-03-06",8.1106,8.110551834106445,7.9979,8.0073,101504206.0],["2025-03-07",8.0073,8.0355,7.951,7.9791,93650298.0],["2025-03-10",7.9791,7.9885,7.9134,7.9322,62822398.0],["2025-03-11",7.9322,7.969742298126221,7.8853,7.9697,89360526.0],["2025-03-12",7.9697,7.9791,7.904,7.9322,56720943.0],["2025-03-13",7.9322,7.9885,7.9228,7.9416,66895524.0],["2025-03-14",7.9416,8.0073,7.9322,7.9604,110929155.0],["2025-03-17",7.9604,8.0355,7.951,8.0073,94138432.0],["2025-03-18",8.0073,8.0261,7.9604,7.9791,68427903.0],["2025-03-19",7.9791,8.0824,7.9697,8.0542,90860527.0],["2025-03-20",8.0542,8.0918,7.9979,8.0167,59291251.0],["2025-03-21",8.0167,8.0448,7.9322,7.9697,80868317.0],["2025-03-24",7.9697,8.0636,7.9697,8.0542,83675463.0],["2025-03-25",8.0542,8.1387,8.0448,8.1199,74181532.0],["2025-03-26",8.1199,8.119937896728516,8.0355,8.0636,63285626.0],["2025-03-27",8.0636,8.1106,8.0542,8.1012,50359946.0],["2025-03-28",8.1012,8.1012,7.9885,7.9979,73021155.0],["2025-03-31",7.9979,8.3077,7.9604,8.2889,255041524.0],["2025-04-01",8.2889,8.288908004760742,8.1012,8.1387,148485721.0],["2025-04-02",8.1387,8.2514,8.1199,8.2326,92171300.0],["2025-04-03",8.2326,8.3734,8.1669,8.3734,135155542.0],["2025-04-07",8.3734,8.4391,8.0824,8.3358,253628365.0],["2025-04-08",8.3358,8.4767,8.1575,8.4203,249345941.0],["2025-04-09",8.4203,8.4579,8.2326,8.2607,197517744.0],["2025-04-10",8.2607,8.2795,8.1669,8.2044,125034022.0],["2025-04-11",8.2044,8.2514,8.1481,8.2514,113868150.0],["2025-04-14",8.2514,8.3922,8.195,8.3828,144830978.0],["2025-04-15",8.3828,8.4579,8.3358,8.4297,99233966.0],["2025-04-16",8.4297,8.514200210571289,8.3922,8.5142,114706681.0],["2025-04-17",8.5142,8.5424,8.4016,8.5236,80668550.0],["2025-04-18",8.5236,8.6738,8.4954,8.655,99711969.0],["2025-04-21",8.655,8.777,8.5142,8.5236,123618097.0],["2025-04-22",8.5236,8.7113,8.4954,8.6268,100589991.0],["2025-04-23",8.6268,8.655,8.5424,8.5611,67336541.0],["2025-04-24",8.5611,8.7301,8.5517,8.7019,86067231.0],["2025-04-25",8.7019,8.777,8.5987,8.6456,80189448.0],["2025-04-28",8.6456,8.824,8.6175,8.8146,109845386.0],["2025-04-29",8.8146,8.8897,8.7583,8.7864,73879273.0],["2025-04-30",8.7864,8.786429405212402,8.4673,8.5048,224442063.0],["2025-05-06",8.5048,8.5517,8.3452,8.4954,104628705.0],["2025-05-07",8.4954,8.6832,8.4485,8.6644,126553839.0],["2025-05-08",8.6644,8.7958,8.6456,8.7395,110091592.0],["2025-05-09",8.7395,8.9564,8.739494323730469,8.87,78306022.0],["2025-05-12",8.87,8.8988,8.7741,8.8029,102370513.0],["2025-05-13",8.8029,8.8988,8.7357,8.8892,83239010.0],["2025-05-14",8.8892,8.9564,8.8316,8.8796,105650918.0],["2025-05-15",8.8796,8.9468,8.8508,8.8604,69990147.0],["2025-05-16",8.8604,8.8892,8.7453,8.8125,76393654.0],["2025-05-19",8.8125,8.8604,8.7837,8.7933,60833970.0],["2025-05-20",8.7933,8.8508,8.7549,8.7933,60579973.0],["2025-05-21",8.7933,8.8317,8.7453,8.8029,65820234.0],["2025-05-22",8.8029,8.8317,8.7453,8.8029,57281293.0],["2025-05-23",8.8029,8.8125,8.7069,8.7165,92033633.0],["2025-05-26",8.7165,8.7357,8.6589,8.6781,61521062.0],["2025-05-27",8.6781,8.7549,8.678055763244629,8.7069,53177228.0],["2025-05-28",8.7069,8.7261,8.6685,8.6877,34660086.0],["2025-05-29",8.6877,8.6973,8.6109,8.6493,61510089.0],["2025-05-30",8.6493,8.7165,8.6301,8.6685,67020608.0],["2025-06-03",8.6685,8.7453,8.6301,8.6973,85030803.0],["2025-06-04",8.6973,8.7165,8.64925765991211,8.6493,73511656.0],["2025-06-05",8.6493,8.6685,8.6205,8.6397,57857850.0],["2025-06-06",8.6397,8.6781,8.6205,8.6397,49928376.0],["2025-06-09",8.6397,8.6397,8.5725,8.6013,69611862.0],["2025-06-10",8.6013,8.6877,8.5725,8.6109,100513669.0],["2025-06-11",8.6109,8.6109,8.5437,8.5629,129914667.0],["2025-06-12",8.5629,8.5725,8.534062385559082,8.5341,65963814.0],["2025-06-13",8.5341,8.5629,8.4765,8.5053,91468960.0],["2025-06-16",8.5053,8.6397,8.4477,8.6397,131562010.0],["2025-06-17",8.6397,8.6685,8.5917,8.6589,67264377.0],["2025-06-18",8.6589,8.850849151611328,8.6493,8.8508,150450692.0],["2025-06-19",8.8508,8.87,8.7741,8.8508,84863642.0],["2025-06-20",8.8508,8.937246322631836,8.8125,8.9372,93553318.0],["2025-06-23",8.9372,9.0908,8.87,9.0716,109912185.0],["2025-06-24",9.0716,9.1196,8.9756,9.1004,101286161.0],["2025-06-25",9.1004,9.1772,8.9852,9.1676,98412972.0],["2025-06-26",9.1676,9.2156,9.0812,9.1868,88944565.0],["2025-06-27",9.1868,9.2828,8.966,8.9948,173022147.0],["2025-06-30",8.9948,9.158,8.9372,9.062,156346612.0],["2025-07-01",9.062,9.3596,9.062040328979492,9.3212,139220518.0],["2025-07-02",9.3212,9.494,9.3212,9.3692,100781207.0],["2025-07-03",9.3692,9.4844,9.2924,9.2924,82149220.0],["2025-07-04",9.2924,9.4556,9.292431831359863,9.4076,78126970.0],["2025-07-07",9.4076,9.4172,9.3404,9.3596,66111073.0],["2025-07-08",9.3596,9.4172,9.3212,9.35,64953720.0],["2025-07-09",9.35,9.4844,9.3308,9.4268,76889988.0],["2025-07-10",9.4268,9.5708,9.426826477050781,9.4748,84822975.0],["2025-07-11",9.4748,9.6284,9.3596,9.3596,150228839.0],["2025-07-14",9.3596,9.5036,9.359628677368164,9.3788,89953890.0],["2025-07-15",9.3788,9.4364,9.302,9.3116,83525441.0],["2025-07-16",9.3116,9.330830574035645,9.206,9.3308,95433295.0],["2025-07-17",9.3308,9.3404,9.2444,9.2732,75020481.0],["2025-07-18",9.2732,9.3116,9.2252,9.2732,52675518.0],["2025-07-21",9.2732,9.273232460021973,9.1484,9.1868,83180742.0],["2025-07-22",9.1868,9.186835289001465,9.0044,9.0524,141530614.0],["2025-07-23",9.0524,9.1868,9.0236,9.1196,121191864.0],["2025-07-24",9.1196,9.1388,8.9948,9.0044,126176424.0],["2025-07-25",9.0044,9.0524,8.966,8.9756,78894141.0],["2025-07-28",8.9756,9.0524,8.966,8.9948,88892172.0],["2025-07-29",8.9948,9.0716,8.8508,8.87,127116279.0],["2025-07-30",8.87,9.014,8.822,8.9468,114950271.0],["2025-07-31",8.9468,9.0428,8.8508,9.0332,147431073.0],["2025-08-01",9.0332,9.0908,8.9084,9.0428,135778358.0],["2025-08-04",9.0428,9.1772,9.014,9.1676,142987988.0],["2025-08-05",9.1676,9.2636,9.1196,9.254,98223045.0],["2025-08-06",9.254,9.2924,9.1676,9.1964,122407182.0],["2025-08-07",9.1964,9.3116,9.0716,9.2444,126616201.0],["2025-08-08",9.2444,9.35,9.206,9.2156,111033811.0],["2025-08-11",9.2156,9.2252,9.0716,9.0908,134584552.0],["2025-08-12",9.0908,9.1484,9.0716,9.1292,109813600.0],["2025-08-13",9.1292,9.1676,8.966,8.9756,179971713.0],["2025-08-14",8.9756,9.062,8.966,8.9756,137298769.0],["2025-08-15",8.9756,9.0044,8.7453,8.8029,219493123.0],["2025-08-18",8.8029,8.822,8.7165,8.7741,136011353.0],["2025-08-19",8.7741,8.8412,8.7453,8.7933,136496836.0],["2025-08-20",8.7933,8.8796,8.7741,8.8029,122280346.0],["2025-08-21",8.8029,8.8892,8.7453,8.87,133602640.0],["2025-08-22",8.87,8.8988,8.7741,8.8412,127690659.0],["2025-08-25",8.8412,8.8604,8.7645,8.8221,135347903.0],["2025-08-26",8.8221,8.87,8.7741,8.7837,126364068.0],["2025-08-27",8.7837,8.783651351928711,8.668456077575684,8.6685,170541732.0],["2025-08-28",8.6685,8.6973,8.5821,8.6685,128215446.0],["2025-08-29",8.6685,8.7741,8.639657974243164,8.6397,150882298.0],["2025-09-01",8.6397,8.7837,8.6013,8.6781,176306830.0],["2025-09-02",8.6781,8.8796,8.6493,8.8508,248023784.0],["2025-09-03",8.8508,8.87,8.7165,8.7645,137230617.0],["2025-09-04",8.7645,8.8508,8.5725,8.8316,197531969.0],["2025-09-05",8.8316,8.831649780273438,8.6685,8.6877,136755013.0],["2025-09-08",8.6877,8.7069,8.6205,8.6397,102563250.0],["2025-09-09",8.6397,8.6781,8.6205,8.6493,64904889.0],["2025-09-10",8.6493,8.7933,8.6109,8.7837,156905269.0],["2025-09-11",8.7837,8.8412,8.6589,8.7933,146115588.0],["2025-09-12",8.7933,8.8125,8.7261,8.7549,91518582.0],["2025-09-15",8.7549,8.7645,8.6493,8.6781,112924166.0],["2025-09-16",8.6781,8.7165,8.6205,8.6493,99844179.0],["2025-09-17",8.6493,8.6877,8.6205,8.6397,82959474.0],["2025-09-18",8.6397,8.6397,8.3997,8.4189,181545104.0],["2025-09-19",8.4189,8.5245,8.3133,8.5245,150920709.0],["2025-09-22",8.5245,8.524462699890137,8.2365,8.2461,145596961.0],["2025-09-23",8.2461,8.5437,8.1597,8.4957,206230393.0],["2025-09-24",8.4957,8.6013,8.3901,8.3997,141477646.0],["2025-09-25",8.3997,8.4189,8.2749,8.3805,115537218.0],["2025-09-26",8.3805,8.380467414855957,8.2749,8.3133,78104491.0],["2025-09-29",8.3133,8.3325,8.1981,8.2557,122138312.0],["2025-09-30",8.2557,8.2749,8.2077,8.2653,91724556.0],["2025-10-09",8.2653,8.3229,8.1597,8.3229,108777082.0],["2025-10-10",8.3229,8.3709,8.2749,8.3517,116609658.0],["2025-10-13",8.3517,8.4669,8.2749,8.3517,145101800.0],["2025-10-14",8.3517,8.5437,8.2749,8.5341,191055008.0],["2025-10-15",8.5341,8.6205,8.4957,8.5917,129122339.0],["2025-10-16",8.5917,8.8412,8.5725,8.8221,202012221.0],["2025-10-17",8.8221,8.966,8.7741,8.8508,170179695.0],["2025-10-20",8.8508,8.918,8.6781,8.8796,142435331.0],["2025-10-21",8.8796,8.918046951293945,8.8125,8.918,112889082.0],["2025-10-22",8.918,9.014,8.8892,9.0044,115887500.0],["2025-10-23",9.0044,9.11,8.8988,8.9852,119715210.0],["2025-10-24",8.9852,9.0428,8.9084,8.9852,91867532.0],["2025-10-27",8.9852,9.1196,8.8508,9.0524,142234294.0],["2025-10-28",9.0524,9.11,8.9372,9.014,79145453.0],["2025-10-29",9.014,9.014042854309082,8.8317,8.8604,111712666.0],["2025-10-30",8.8604,9.0044,8.8412,8.87,116333886.0],["2025-10-31",8.87,8.918,8.6973,8.7645,130003612.0],["2025-11-03",8.7645,8.9756,8.764452934265137,8.966,134267083.0],["2025-11-04",8.966,9.16763687133789,8.9564,9.1676,158653100.0],["2025-11-05",9.1676,9.2156,9.0812,9.1004,85426584.0],["2025-11-06",9.1004,9.100439071655273,9.014,9.062,72520659.0],["2025-11-07",9.062,9.1388,8.9948,9.014,62126434.0],["2025-11-10",9.014,9.1388,8.9372,9.1196,83703686.0],["2025-11-11",9.1196,9.1676,9.0716,9.158,71433714.0],["2025-11-12",9.158,9.3212,9.158037185668945,9.206,103183465.0],["2025-11-13",9.206,9.3212,9.0524,9.158,90488291.0],["2025-11-14",9.158,9.2828,9.1484,9.1772,71523002.0],["2025-11-17",9.1772,9.177236557006836,9.014,9.062,76952686.0],["2025-11-18",9.062,9.0908,8.9852,9.0332,60951733.0],["2025-11-19",9.0332,9.1964,9.014,9.1388,83845387.0],["2025-11-20",9.1388,9.5708,9.0716,9.4268,224166351.0],["2025-11-21",9.4268,9.5036,9.3308,9.398,180011031.0],["2025-11-24",9.398,9.446,9.2636,9.3596,129023148.0],["2025-11-25",9.3596,9.4844,9.2348,9.4556,128907244.0],["2025-11-26",9.4556,9.5036,9.2636,9.3308,122197193.0],["2025-11-27",9.3308,9.35,9.1772,9.3212,97523255.0],["2025-11-28",9.3212,9.3596,9.2252,9.2732,109700741.0],["2025-12-01",9.2732,9.2828,9.1676,9.2636,86845538.0],["2025-12-02",9.2636,9.3212,9.1388,9.2156,87704653.0],["2025-12-03",9.2156,9.2636,9.0428,9.062,101250922.0],["2025-12-04",9.062,9.0812,8.9852,9.014,60113730.0],["2025-12-05",9.014,9.062,8.8988,8.9372,81103747.0],["2025-12-08",8.9372,8.9948,8.8988,8.9372,79054654.0],["2025-12-09",8.9372,8.9852,8.8796,8.966,90012433.0],["2025-12-10",8.966,8.9756,8.7933,8.8221,110363181.0],["2025-12-11",8.8221,8.8669,8.72,8.7591,105700260.0],["2025-12-12",8.7591,8.7689,8.622,8.7004,145719977.0],["2025-12-15",8.7004,8.7787,8.6808,8.7004,78222197.0],["2025-12-16",8.7004,8.72,8.622,8.6612,76407603.0],["2025-12-17",8.6612,8.8081,8.6318,8.7494,98108213.0],["2025-12-18",8.7494,8.9845,8.74935245513916,8.9747,127118175.0],["2025-12-19",8.9747,9.0433,8.8865,8.9845,94392386.0],["2025-12-22",8.9845,9.0237,8.8865,9.0041,63096224.0],["2025-12-23",9.0041,9.0825,8.9649,9.0335,74910278.0],["2025-12-24",9.0335,9.0629,8.9747,8.9845,57003338.0],["2025-12-25",8.9845,9.0433,8.9551,9.0139,50256074.0],["2025-12-26",9.0139,9.0139,8.8963,8.9061,70103183.0],["2025-12-29",8.9061,9.0923,8.8669,9.0825,104342642.0],["2025-12-30",9.0825,9.1021,8.9943,9.0335,63775044.0],["2025-12-31",9.0335,9.1413,9.0139,9.0923,66914753.0],["2026-01-05",9.0923,9.1217,8.9355,9.0629,99863449.0],["2026-01-06",9.0629,9.0629,8.9453,8.9747,84488561.0],["2026-01-07",8.9747,8.974699020385742,8.8179,8.8571,134353747.0],["2026-01-08",8.8571,8.9159,8.8081,8.9061,90501953.0],["2026-01-09",8.9061,8.906115531921387,8.7983,8.8767,92617812.0],["2026-01-12",8.8767,8.9551,8.7689,8.9257,118583955.0],["2026-01-13",8.9257,9.0629,8.925710678100586,9.0139,120998869.0],["2026-01-14",9.0139,9.0139,8.8767,8.8865,109802452.0],["2026-01-15",8.8865,8.9159,8.8277,8.8473,85097634.0],["2026-01-16",8.8473,8.8767,8.7591,8.7689,121943341.0],["2026-01-19",8.7689,8.8179,8.72,8.7591,96014541.0],["2026-01-20",8.7591,8.8865,8.7298,8.8375,91773725.0],["2026-01-21",8.8375,8.8767,8.671,8.6808,126118624.0],["2026-01-22",8.6808,8.7102,8.4946,8.5142,138525875.0],["2026-01-23",8.5142,8.5436,8.4456,8.475,84651898.0],["2026-01-26",8.475,8.573,8.426,8.5142,121676894.0],["2026-01-27",8.5142,8.6906,8.4946,8.5436,137679582.0],["2026-01-28",8.5436,8.6416,8.4946,8.5338,136963930.0],["2026-01-29",8.5338,8.6122,8.4456,8.5926,128091498.0],["2026-01-30",8.5926,8.6612,8.5338,8.5436,112362106.0],["2026-02-02",8.5436,8.671,8.5338,8.6122,138618017.0],["2026-02-03",8.6122,8.612184524536133,8.4456,8.475,123177435.0],["2026-02-04",8.475,8.622,8.4652,8.5436,108373213.0],["2026-02-05",8.5436,8.6808,8.5338,8.6514,122345086.0],["2026-02-06",8.6514,8.7102,8.573,8.6612,99958205.0],["2026-02-09",8.6612,8.7004,8.5828,8.6808,85806148.0],["2026-02-10",8.6808,8.8179,8.671,8.7885,108946499.0],["2026-02-11",8.7885,8.7983,8.7298,8.7787,50915765.0],["2026-02-12",8.7787,8.7787446975708,8.6024,8.6318,94679071.0],["2026-02-13",8.6318,8.6612,8.5142,8.524,99439397.0],["2026-02-24",8.524,8.5828,8.4946,8.5044,64124269.0],["2026-02-25",8.5044,8.5338,8.4554,8.475,95790331.0],["2026-02-26",8.475,8.5142,8.426,8.4456,86270568.0],["2026-02-27",8.4456,8.475,8.4162,8.4162,88645425.0],["2026-03-02",8.4162,8.5632,8.3476,8.5338,112005072.0],["2026-03-03",8.5338,8.7689,8.475,8.72,206203235.0],["2026-03-04",8.72,8.7298,8.5534,8.72,154756093.0],["2026-03-05",8.72,8.7885,8.6318,8.7591,97708509.0],["2026-03-06",8.7591,8.8375,8.7494,8.7885,84773065.0],["2026-03-09",8.7885,8.9551,8.7494,8.8767,152815331.0],["2026-03-10",8.8767,8.87672233581543,8.7494,8.7591,83402353.0],["2026-03-11",8.7591,8.866924285888672,8.7102,8.8669,86050618.0],["2026-03-12",8.8669,8.9551,8.8179,8.9159,92179992.0],["2026-03-13",8.9159,9.0041,8.8571,8.9649,94155509.0],["2026-03-16",8.9649,9.0139,8.9159,8.9943,71882909.0],["2026-03-17",8.9943,9.1217,8.9649,9.0727,90909972.0],["2026-03-18",9.0727,9.1021,8.9845,9.0433,76703178.0],["2026-03-19",9.0433,9.1902,9.0237,9.1511,125644697.0],["2026-03-20",9.1511,9.2098,9.0825,9.1902,95039548.0],["2026-03-23",9.1902,9.190248489379883,8.9257,8.9747,152465295.0],["2026-03-24",8.9747,9.1805,8.9649,9.1315,110897176.0],["2026-03-25",9.1315,9.2196,8.9747,9.2,100644243.0],["2026-03-26",9.2,9.298,9.1511,9.249,89586757.0],["2026-03-27",9.249,9.298,9.1511,9.2294,79316605.0],["2026-03-30",9.2294,9.3764,9.1217,9.3176,118637842.0],["2026-03-31",9.3176,9.4842,9.3176,9.4548,101959537.0],["2026-04-01",9.4548,9.4744,9.2392,9.2588,122939013.0],["2026-04-02",9.2588,9.4254,9.2294,9.3862,86416345.0],["2026-04-03",9.3862,9.386202812194824,9.1413,9.2098,86898360.0],["2026-04-07",9.2098,9.209843635559082,8.9943,9.0237,80287722.0],["2026-04-08",9.0237,9.1119,8.9257,9.1119,92107091.0],["2026-04-09",9.1119,9.1217,8.9943,9.0825,53952141.0],["2026-04-10",9.0825,9.082474708557129,9.0041,9.0531,49353786.0],["2026-04-13",9.0531,9.1413,8.9747,9.1315,69286978.0],["2026-04-14",9.1315,9.1902,9.0825,9.1707,53115274.0],["2026-04-15",9.1707,9.3274,9.1119,9.2686,97753155.0],["2026-04-16",9.2686,9.3862,9.2098,9.2588,105981947.0],["2026-04-17",9.2588,9.3078,9.1805,9.2196,63882312.0],["2026-04-20",9.2196,9.5724,9.2,9.5332,131445032.0],["2026-04-21",9.5332,9.7487,9.533167839050293,9.6507,105232584.0],["2026-04-22",9.6507,9.6899,9.494,9.592,66082602.0],["2026-04-23",9.592,9.6507,9.5136,9.5332,55395520.0],["2026-04-24",9.5332,9.5822,9.4548,9.543,54483845.0],["2026-04-27",9.543,9.6213,9.4352,9.4842,50688828.0],["2026-04-28",9.4842,9.6116,9.4254,9.6018,79302351.0],["2026-04-29",9.6018,9.6899,9.4646,9.6116,132938028.0],["2026-04-30",9.6116,9.7977,9.592,9.7487,156844295.0],["2026-05-06",9.7487,9.74871826171875,9.5136,9.6018,97785037.0],["2026-05-07",9.6018,9.6409,9.5038,9.5136,65126229.0],["2026-05-08",9.5136,9.5724,9.4352,9.494,52199494.0],["2026-05-11",9.494,9.493977546691895,9.298,9.4058,107481096.0],["2026-05-12",9.4058,9.5234,9.3568,9.4352,62217846.0],["2026-05-13",9.4352,9.5234,9.3666,9.4156,70895894.0],["2026-05-14",9.4156,9.6018,9.3666,9.543,94185972.0],["2026-05-15",9.543,9.6801,9.4156,9.6213,108037347.0],["2026-05-18",9.6213,9.621347427368164,9.5038,9.5626,68194627.0],["2026-05-19",9.5626,9.7389,9.562561988830566,9.7291,84266172.0],["2026-05-20",9.7291,9.7879,9.6507,9.6507,76165266.0],["2026-05-21",9.6507,9.9153,9.5626,9.8467,158744916.0],["2026-05-22",9.8467,9.9251,9.6605,9.8957,123557070.0],["2026-05-25",9.8957,9.9839,9.7879,9.9349,82406841.0],["2026-05-26",9.9349,10.1504,9.8761,10.1014,128906977.0],["2026-05-27",10.1014,10.2386,9.9937,10.0133,137181723.0],["2026-05-28",10.0133,10.0818,9.8075,9.8859,85350046.0],["2026-05-29",9.8859,10.0035,9.6997,9.7585,118845363.0],["2026-06-01",9.7585,9.9153,9.7585,9.8761,104939527.0],["2026-06-02",9.8761,10.1014,9.8565,9.9741,101839322.0],["2026-06-03",9.9741,9.974065780639648,9.6801,9.8565,103826174.0],["2026-06-04",9.8565,9.9349,9.7879,9.8271,66230918.0],["2026-06-05",9.8271,10.1308,9.827099800109863,10.0133,126275926.0],["2026-06-08",10.0133,10.1798,9.9643,10.121,120349949.0],["2026-06-09",10.121,10.2582,9.9937,10.1504,121209327.0],["2026-06-10",10.1504,10.4835,10.1406,10.2778,135311810.0],["2026-06-11",10.2778,10.3954,10.121,10.3856,114633482.0],["2026-06-12",10.3856,10.5031,10.1896,10.4835,117919100.0],["2026-06-15",10.4835,10.483546257019043,10.072,10.1798,189263727.0],["2026-06-16",10.1798,10.179817199707031,9.9055,9.9643,125048954.0],["2026-06-17",9.9643,10.0524,9.8565,9.9251,88952183.0],["2026-06-18",9.9251,9.925076484680176,9.6605,9.7193,111530981.0],["2026-06-22",9.7193,9.8565,9.6116,9.7389,113698002.0],["2026-06-23",9.7389,9.9447,9.7291,9.8663,118645536.0],["2026-06-24",9.8663,9.9545,9.6801,9.7193,116169142.0],["2026-06-25",9.7193,9.7683,9.5038,9.6116,109060683.0],["2026-06-26",9.6116,9.7291,9.5136,9.5822,101083235.0],["2026-06-29",9.5822,9.6899,9.396,9.6311,100809180.0],["2026-06-30",9.6311,9.631145477294922,9.2588,9.4352,132668113.0],["2026-07-01",9.4352,9.4548,9.3372,9.3764,75234279.0],["2026-07-02",9.3764,9.543,9.2882,9.4058,97722802.0],["2026-07-03",9.4058,9.445,9.2196,9.298,84208120.0],["2026-07-06",9.298,9.5234,9.1609,9.4744,97407538.0],["2026-07-07",9.4744,9.7487,9.4352,9.7193,102939921.0],["2026-07-08",9.7193,9.9153,9.543,9.8663,129029898.0],["2026-07-09",9.8663,9.866290092468262,9.6116,9.6899,116407256.0],["2026-07-10",9.6899,9.8467,9.5724,9.8271,132220831.0],["2026-07-13",9.8271,10.180000305175781,9.72,10.18,200150723.0],["2026-07-14",10.18,10.180000305175781,9.91,10.04,149395387.0],["2026-07-15",10.04,10.039999961853027,9.8,10.0,114477256.0],["2026-07-16",10.0,10.05,9.74,9.8,127222595.0],["2026-07-17",9.8,10.2,9.75,10.16,228503094.0],["2026-07-20",10.16,10.44,9.94,10.44,167191534.0],["2026-07-21",10.44,10.51,10.13,10.19,150109317.0],["2026-07-22",10.19,10.220000267028809,9.96,10.22,124137713.0],["2026-07-23",10.22,10.25,10.1,10.24,73572470.0],["2026-07-24",10.24,10.34,10.22,10.26,79169522.0],["2026-07-27",10.26,10.47,10.19,10.36,105306262.0],["2026-07-28",10.36,10.68,10.359999656677246,10.64,161170450.0],["2026-07-29",10.64,10.73,10.53,10.63,138756183.0],["2026-07-30",10.63,10.98,10.55,10.97,186980940.0],["2026-07-31",10.97,10.970000267028809,10.4,10.85,209986125.0],["2026-08-03",10.85,10.850000381469727,10.26,10.45,266014408.0],["2026-08-04",10.45,10.449999809265137,10.07,10.1,222093459.0],["2026-08-05",10.1,10.11,9.85,9.96,201790160.0],["2026-08-06",9.96,10.12,9.87,10.11,202971456.0],["2026-08-07",10.11,10.15,9.95,10.07,155855538.0],["2026-08-10",10.07,10.2,9.97,10.13,145343829.0],["2026-08-11",10.13,10.27,10.1,10.23,143004894.0],["2026-08-12",10.23,10.29,10.14,10.24,102289572.0],["2026-08-13",10.24,10.33,10.13,10.3,138248831.0],["2026-08-14",10.3,10.35,10.23,10.24,105153925.0],["2026-08-17",10.24,10.33,10.19,10.3,105728987.0],["2026-08-18",10.3,10.46,10.3,10.43,122953427.0],["2026-08-19",10.43,10.62,10.42,10.55,168388203.0],["2026-08-20",10.55,10.59,10.41,10.58,114683841.0],["2026-08-21",10.58,10.64,10.43,10.53,96020667.0],["2026-08-24",10.53,10.69,10.45,10.66,108572772.0],["2026-08-25",10.66,10.76,10.6,10.66,126895206.0],["2026-08-26",10.66,10.72,10.58,10.67,94311206.0],["2026-08-27",10.67,10.670000076293945,10.45,10.57,129757878.0],["2026-08-28",10.57,10.69,10.46,10.69,90627745.0],["2026-08-31",10.69,10.98,10.6899995803833,10.98,149835711.0],["2026-09-01",10.98,11.11,10.91,11.09,117991242.0],["2026-09-02",11.09,11.2,11.05,11.14,97470798.0],["2026-09-03",11.14,11.23,10.92,10.95,120608918.0],["2026-09-04",10.95,11.08,10.9,10.98,74471181.0],["2026-09-07",10.98,11.04,10.66,10.71,136632368.0],["2026-09-08",10.71,10.76,10.55,10.68,98475744.0],["2026-09-09",10.68,10.84,10.6,10.82,78734897.0],["2026-09-10",10.82,11.01,10.819999694824219,10.95,112691158.0],["2026-09-11",10.95,11.14,10.86,11.02,116837690.0],["2026-09-14",11.02,11.21,11.02,11.11,99634661.0]]}