{"t":"603993.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-10-09",2.5515,2.5648,2.2945,2.5515,525121248.0],["2012-10-10",2.5515,2.8059093952178955,2.382,2.8059,439047360.0],["2012-10-11",2.8059,2.8059093952178955,2.5251,2.5648,362616840.0],["2012-10-12",2.5648,2.586,2.3926,2.4085,227996040.0],["2012-10-15",2.4085,2.4562,2.3449,2.4138,166900536.0],["2012-10-16",2.4138,2.4244,2.329,2.3475,129285036.0],["2012-10-17",2.3475,2.3714,2.2601,2.321,135379356.0],["2012-10-18",2.321,2.4111,2.3025,2.3873,165632460.0],["2012-10-19",2.3873,2.387275218963623,2.2945,2.3025,105544224.0],["2012-10-22",2.3025,2.302488088607788,2.1992,2.2601,93468150.0],["2012-10-23",2.2601,2.4588,2.2548,2.3687,195374868.0],["2012-10-24",2.3687,2.3687281608581543,2.2839,2.329,93660996.0],["2012-10-25",2.329,2.3475,2.2151,2.2521,97754040.0],["2012-10-26",2.2521,2.2654,2.0932,2.117,99297072.0],["2012-10-29",2.117,2.1356,2.0773,2.1223,49190079.0],["2012-10-30",2.1223,2.1594,2.0826,2.1303,59296314.0],["2012-10-31",2.1303,2.130265474319458,2.072,2.1144,47680563.0],["2012-11-01",2.1144,2.2733,2.1091,2.1806,168786240.0],["2012-11-02",2.1806,2.3025,2.1621,2.2257,149235549.0],["2012-11-05",2.2257,2.2256507873535156,2.1435,2.1621,77127639.0],["2012-11-06",2.1621,2.1674,2.0799,2.1541,71954343.0],["2012-11-07",2.1541,2.2336,2.1356,2.2071,106230999.0],["2012-11-08",2.2071,2.2071027755737305,2.0932,2.1011,83309784.0],["2012-11-09",2.1011,2.125,2.0799,2.1144,40974915.0],["2012-11-12",2.1144,2.17,2.0985,2.1223,47286945.0],["2012-11-13",2.1223,2.125,2.0163,2.0269,59194512.0],["2012-11-14",2.0269,2.0693,2.0137,2.0402,39511644.0],["2012-11-15",2.0402,2.0401787757873535,1.9315,1.9448,55185615.0],["2012-11-16",1.9448,1.9501,1.8865,1.9103,39782058.0],["2012-11-19",1.9103,2.0269,1.8945,1.9898,75966849.0],["2012-11-20",1.9898,2.0031,1.9236,1.9289,51352863.0],["2012-11-21",1.9289,1.9845,1.8998,1.966,52263156.0],["2012-11-22",1.966,1.9872,1.9236,1.9395,42971634.0],["2012-11-23",1.9395,1.9686,1.9289,1.9554,38360766.0],["2012-11-26",1.9554,1.9554,1.8998,1.9051,30030060.0],["2012-11-27",1.9051,1.9051,1.7911,1.7991,45405597.0],["2012-11-28",1.7991,1.8282,1.7646,1.7726,33837570.0],["2012-11-29",1.7726,1.8017,1.7037,1.7169,36113121.0],["2012-11-30",1.7169,1.7408,1.6957,1.7381,39636972.0],["2012-12-03",1.7381,1.7514,1.6772,1.6957,36428514.0],["2012-12-04",1.6957,1.7752,1.695733666419983,1.7461,63314388.0],["2012-12-05",1.7461,1.8786,1.7169,1.8229,98733714.0],["2012-12-06",1.8229,1.822913646697998,1.7779,1.8017,57540660.0],["2012-12-07",1.8017,1.9527,1.7699,1.8839,109023690.0],["2012-12-10",1.8839,1.9739,1.8627,1.9289,102707124.0],["2012-12-11",1.9289,1.9792,1.8998,1.9103,78142158.0],["2012-12-12",1.9103,1.9289,1.8547,1.913,53631507.0],["2012-12-13",1.913,1.913,1.8441,1.8468,41033334.0],["2012-12-14",1.8468,2.0322303771972656,1.8362,2.0322,115538997.0],["2012-12-17",2.0322,2.2071,2.0322303771972656,2.1409,222298191.0],["2012-12-18",2.1409,2.1833,2.0932,2.1276,134738433.0],["2012-12-19",2.1276,2.1329,2.0693,2.0985,91604706.0],["2012-12-20",2.0985,2.2654,2.0614,2.2124,167437836.0],["2012-12-21",2.2124,2.2548,2.125,2.1488,107699886.0],["2012-12-24",2.1488,2.1568,2.0879,2.1515,64632384.0],["2012-12-25",2.1515,2.2468,2.1144,2.2018,121078212.0],["2012-12-26",2.2018,2.3263,2.1806,2.2707,140581593.0],["2012-12-27",2.2707,2.2892,2.178,2.1806,93558147.0],["2012-12-28",2.1806,2.2476,2.1511,2.2101,68223852.0],["2012-12-31",2.2101,2.2904,2.1913,2.2315,91322127.0],["2013-01-04",2.2315,2.3146,2.2261,2.2449,85226004.0],["2013-01-07",2.2449,2.2449002265930176,2.1779,2.2128,66911016.0],["2013-01-08",2.2128,2.2744,2.1726,2.269,87734502.0],["2013-01-09",2.269,2.269010305404663,2.1833,2.2422,67217469.0],["2013-01-10",2.2422,2.2958,2.2208,2.269,82336542.0],["2013-01-11",2.269,2.2931,2.1779,2.1779,67734747.0],["2013-01-14",2.1779,2.2878,2.1538,2.2556,91303611.0],["2013-01-15",2.2556,2.403,2.255615472793579,2.3494,149879838.0],["2013-01-16",2.3494,2.585118532180786,2.349376678466797,2.5851,128848734.0],["2013-01-17",2.5851,2.845,2.585118532180786,2.7432,329186082.0],["2013-01-18",2.7432,2.8075,2.6307,2.703,189057810.0],["2013-01-21",2.703,2.8155,2.6333,2.7485,142743522.0],["2013-01-22",2.7485,2.8262,2.6119,2.6735,144856524.0],["2013-01-23",2.6735,2.673521041870117,2.5235,2.6199,104041386.0],["2013-01-24",2.6199,2.6467,2.4378,2.4458,113996481.0],["2013-01-25",2.4458,2.5557,2.4297,2.486,87240843.0],["2013-01-28",2.486,2.553,2.4592,2.5476,70541841.0],["2013-01-29",2.5476,2.6253,2.4887,2.5878,89456484.0],["2013-01-30",2.5878,2.5877976417541504,2.494,2.5155,84046854.0],["2013-01-31",2.5155,2.7673,2.5048,2.7646,190156530.0],["2013-02-01",2.7646,2.76460337638855,2.6199,2.7083,128295747.0],["2013-02-04",2.7083,2.7592,2.6146,2.6816,113395770.0],["2013-02-05",2.6816,2.6869,2.6039,2.6682,63234258.0],["2013-02-06",2.6682,2.8155,2.6574,2.7083,74599986.0],["2013-02-07",2.7083,2.7191,2.6548,2.6762,40875990.0],["2013-02-08",2.6762,2.7271,2.6655,2.6869,37707390.0],["2013-02-18",2.6869,2.6896,2.6092,2.6226,50595531.0],["2013-02-19",2.6226,2.6253,2.5155,2.5396,49145544.0],["2013-02-20",2.5396,2.5798,2.5262,2.5744,30538989.0],["2013-02-21",2.5744,2.5744028091430664,2.4083,2.4297,61521246.0],["2013-02-22",2.4297,2.4753,2.3735,2.4485,30870852.0],["2013-02-25",2.4485,2.4672,2.4297,2.4539,23148672.0],["2013-02-26",2.4539,2.4538533687591553,2.3494,2.3628,40673619.0],["2013-02-27",2.3628,2.411,2.3601,2.3896,25206150.0],["2013-02-28",2.3896,2.494,2.3601,2.4887,56074635.0],["2013-03-01",2.4887,2.488677978515625,2.4271,2.4646,38606787.0],["2013-03-04",2.4646,2.4645681381225586,2.2958,2.3253,48049758.0],["2013-03-05",2.3253,2.3869,2.3092,2.3788,31897266.0],["2013-03-06",2.3788,2.5021,2.3574,2.4726,55321392.0],["2013-03-07",2.4726,2.5048,2.4217,2.4405,49399347.0],["2013-03-08",2.4405,2.478,2.4297,2.4672,38895678.0],["2013-03-11",2.4672,2.7137038707733154,2.467247724533081,2.7137,172096800.0],["2013-03-12",2.7137,2.8878,2.6682,2.7566,234921894.0],["2013-03-13",2.7566,2.9843,2.6548,2.7994,225217977.0],["2013-03-14",2.7994,2.7994284629821777,2.6682,2.7137,91992306.0],["2013-03-15",2.7137,2.77,2.5878,2.6387,99986910.0],["2013-03-18",2.6387,2.638695478439331,2.4914,2.5074,73383129.0],["2013-03-19",2.5074,2.6655,2.4672,2.636,85702773.0],["2013-03-20",2.636,2.7512,2.569,2.6789,103976754.0],["2013-03-21",2.6789,2.7217,2.6521,2.6816,66960384.0],["2013-03-22",2.6816,2.8128,2.6414,2.7485,110831886.0],["2013-03-25",2.7485,2.7539,2.6735,2.6842,59347530.0],["2013-03-26",2.6842,2.684237003326416,2.5503,2.5744,64901847.0],["2013-03-27",2.5744,2.6467,2.5503,2.6199,52683036.0],["2013-03-28",2.6199,2.6199440956115723,2.4431,2.4485,48482652.0],["2013-03-29",2.4485,2.4967,2.4431,2.4512,23445909.0],["2013-04-01",2.4512,2.494,2.4405,2.4699,18905403.0],["2013-04-02",2.4699,2.4833,2.3788,2.3922,37933062.0],["2013-04-03",2.3922,2.4351,2.3735,2.4056,23297268.0],["2013-04-08",2.4056,2.4244,2.2851,2.411,34204296.0],["2013-04-09",2.411,2.4914,2.3976,2.4565,32471598.0],["2013-04-10",2.4565,2.4753,2.4137,2.4324,22365255.0],["2013-04-11",2.4324,2.4672,2.411,2.4163,19676637.0],["2013-04-12",2.4163,2.4163482189178467,2.3306,2.344,26570280.0],["2013-04-15",2.344,2.3440186977386475,2.2235,2.2261,29725530.0],["2013-04-16",2.2261,2.2583,2.1592,2.2503,22156278.0],["2013-04-17",2.2503,2.277,2.2074,2.2395,16494360.0],["2013-04-18",2.2395,2.261,2.1967,2.2288,15130236.0],["2013-04-19",2.2288,2.3279,2.2288269996643066,2.3172,37731048.0],["2013-04-22",2.3172,2.317230463027954,2.2717,2.2958,20599500.0],["2013-04-23",2.2958,2.4083,2.2395,2.3065,52565583.0],["2013-04-24",2.3065,2.3976,2.269,2.3681,40037172.0],["2013-04-25",2.3681,2.4672,2.344,2.3601,57183369.0],["2013-04-26",2.3601,2.4003,2.2797,2.3012,23901525.0],["2013-05-02",2.3012,2.301156997680664,2.1699,2.1967,25675875.0],["2013-05-03",2.1967,2.269,2.196681261062622,2.2288,20406816.0],["2013-05-06",2.2288,2.3119,2.2288269996643066,2.2985,25686459.0],["2013-05-07",2.2985,2.3815,2.2797,2.3306,31658031.0],["2013-05-08",2.3306,2.3547,2.2744,2.3306,28208187.0],["2013-05-09",2.3306,2.3681,2.277,2.3628,32361318.0],["2013-05-10",2.3628,2.3896,2.3279,2.3654,33679212.0],["2013-05-13",2.3654,2.365449905395508,2.3038,2.3279,24749394.0],["2013-05-14",2.3279,2.3279454708099365,2.2395,2.2503,26329038.0],["2013-05-15",2.2503,2.277,2.2422,2.2637,15510000.0],["2013-05-16",2.2637,2.2878,2.2101,2.2797,24271917.0],["2013-05-17",2.2797,2.3413,2.2529,2.3253,35439963.0],["2013-05-20",2.3253,2.3788,2.3092,2.3547,41399013.0],["2013-05-21",2.3547,2.4324,2.3467,2.4271,59242650.0],["2013-05-22",2.4271,2.4619,2.3762,2.403,50962509.0],["2013-05-23",2.403,2.4029548168182373,2.336,2.3628,33772362.0],["2013-05-24",2.3628,2.4539,2.3467,2.4485,61220115.0],["2013-05-27",2.4485,2.5449,2.4484949111938477,2.4833,82504857.0],["2013-05-28",2.4833,2.5315,2.4699,2.5155,58353975.0],["2013-05-29",2.5155,2.5396,2.4672,2.4726,42151503.0],["2013-05-30",2.4726,2.4887,2.4271,2.4619,35804127.0],["2013-05-31",2.4619,2.5021,2.4351,2.4378,28081980.0],["2013-06-03",2.4378,2.4565,2.3922,2.4083,23271957.0],["2013-06-04",2.4083,2.4378,2.3655,2.3815,20906175.0],["2013-06-05",2.3815,2.4324,2.3788,2.4297,18054522.0],["2013-06-06",2.4297,2.4324,2.3306,2.3333,20780991.0],["2013-06-07",2.3333,2.3628,2.2449,2.261,21761256.0],["2013-06-13",2.261,2.2609739303588867,2.1002,2.1886,20451306.0],["2013-06-14",2.1886,2.2717,2.1672,2.2315,18188547.0],["2013-06-17",2.2315,2.2958,2.2315056324005127,2.2717,21488253.0],["2013-06-18",2.2717,2.3119,2.2369,2.2744,13902666.0],["2013-06-19",2.2744,2.2743682861328125,2.1833,2.2315,11470512.0],["2013-06-20",2.2315,2.2315056324005127,2.1217,2.1324,13742823.0],["2013-06-21",2.1324,2.13238787651062,2.0359,2.1002,11361465.0],["2013-06-24",2.1002,2.1244,1.8913,1.8966,17542329.0],["2013-06-25",1.8966,1.9021,1.7086,1.8721,20602917.0],["2013-06-26",1.8721,1.9293,1.8285,1.9075,23154513.0],["2013-06-27",1.9075,1.9348,1.7985,1.8176,25731426.0],["2013-06-28",1.8176,1.8966,1.7549,1.8258,26558451.0],["2013-07-01",1.8258,1.861220121383667,1.7985,1.8612,19000839.0],["2013-07-02",1.8612,1.883,1.8367,1.8694,17242746.0],["2013-07-03",1.8694,1.86939537525177,1.7958,1.8203,16305711.0],["2013-07-04",1.8203,2.0029,1.7876,1.9811,62168250.0],["2013-07-05",1.9811,1.9975,1.9239,1.9348,42191715.0],["2013-07-08",1.9348,1.9347970485687256,1.7931,1.8067,22686633.0],["2013-07-09",1.8067,1.8585,1.7958,1.8312,12535797.0],["2013-07-10",1.8312,1.9566,1.8176,1.943,28022844.0],["2013-07-11",1.943,2.0411,1.9266,2.0002,46091295.0],["2013-07-12",2.0002,2.1038,1.9484,2.0084,52170408.0],["2013-07-15",2.0084,2.0384,1.9648,2.0111,32324868.0],["2013-07-16",2.0111,2.0275,1.9866,2.0165,21773436.0],["2013-07-17",2.0165,2.0465,1.9593,1.962,25142976.0],["2013-07-18",1.962,1.9893,1.9212,1.9293,18844872.0],["2013-07-19",1.9293,1.9566,1.8394,1.8421,21233553.0],["2013-07-22",1.8421,1.8803,1.8176,1.8776,13941624.0],["2013-07-23",1.8776,1.9702,1.877570390701294,1.9566,21982245.0],["2013-07-24",1.9566,1.962,1.9075,1.9566,20259540.0],["2013-07-25",1.9566,2.0274,1.9375,1.9866,34174767.0],["2013-07-26",1.9866,2.0438,1.9157,1.9866,36632235.0],["2013-07-31",1.9866,2.1801,1.9865736961364746,2.0274,55307853.0],["2013-08-01",2.0274,2.0874,1.9838,2.0492,29910804.0],["2013-08-02",2.0492,2.0656,1.9975,2.0029,26956014.0],["2013-08-05",2.0029,2.016549587249756,1.9811,2.0165,15541932.0],["2013-08-06",2.0165,2.0356,1.9838,2.0247,23443725.0],["2013-08-07",2.0247,2.0411,1.9893,1.992,20068392.0],["2013-08-08",1.992,2.022,1.9893,1.9975,15034578.0],["2013-08-09",1.9975,2.1201,1.9974738359451294,2.0656,54775374.0],["2013-08-12",2.0656,2.2509,2.0302,2.1828,76759251.0],["2013-08-13",2.1828,2.1827783584594727,2.1228,2.1501,40984056.0],["2013-08-14",2.1501,2.1828,2.0956,2.1147,31377690.0],["2013-08-15",2.1147,2.1446,2.0711,2.082,22080759.0],["2013-08-16",2.082,2.1991,2.0438,2.0438,28793115.0],["2013-08-19",2.0438,2.0929,2.0165,2.082,17514501.0],["2013-08-20",2.082,2.0901,2.0329,2.0438,17970426.0],["2013-08-21",2.0438,2.0683,2.0302,2.0602,11024505.0],["2013-08-22",2.0602,2.0711,2.022,2.0274,13637175.0],["2013-08-23",2.0274,2.0656,1.962,1.9975,16702740.0],["2013-08-26",1.9975,2.0629,1.9974738359451294,2.0602,17474484.0],["2013-08-27",2.0602,2.1065,2.052,2.0901,20349801.0],["2013-08-28",2.0901,2.1637,2.0656,2.1392,48032610.0],["2013-08-29",2.1392,2.139177083969116,2.0602,2.1119,27838668.0],["2013-08-30",2.1119,2.1419,2.0492,2.0656,23894820.0],["2013-09-02",2.0656,2.1283,2.0574,2.1228,22402257.0],["2013-09-03",2.1228,2.1392,2.0874,2.1283,24099075.0],["2013-09-04",2.1283,2.1392,2.0983,2.1038,21899721.0],["2013-09-05",2.1038,2.2346,2.0602,2.1392,48750141.0],["2013-09-06",2.1392,2.139177083969116,2.0711,2.1092,26686314.0],["2013-09-09",2.1092,2.1664,2.0983,2.1419,31371534.0],["2013-09-10",2.1419,2.1637024879455566,2.1283,2.1637,31326882.0],["2013-09-11",2.1637,2.2346,2.1474,2.1692,49505406.0],["2013-09-12",2.1692,2.1691527366638184,2.1201,2.1419,23621955.0],["2013-09-13",2.1419,2.1419026851654053,2.0983,2.1119,18943128.0],["2013-09-16",2.1119,2.1256,2.0983,2.1065,13113201.0],["2013-09-17",2.1065,2.1092,2.0247,2.0274,18776001.0],["2013-09-18",2.0274,2.0602,2.0138,2.0465,9947295.0],["2013-09-23",2.0465,2.0683,2.0356,2.0656,13778583.0],["2013-09-24",2.0656,2.0656,2.0084,2.0165,19469181.0],["2013-09-25",2.0165,2.0329,1.9593,1.962,23830521.0],["2013-09-26",1.962,1.9648,1.9157,1.9212,18775671.0],["2013-09-27",1.9212,1.9593,1.9157,1.9293,11985462.0],["2013-09-30",1.9293,1.9484,1.9239,1.9402,8352774.0],["2013-10-08",1.9402,1.9757,1.9239,1.9729,16058280.0],["2013-10-09",1.9729,1.9729481935501099,1.9266,1.9348,29094462.0],["2013-10-10",1.9348,1.9539,1.9184,1.9321,21843489.0],["2013-10-11",1.9321,1.9484,1.9293,1.9402,25676073.0],["2013-10-14",1.9402,1.9457,1.9184,1.9375,22758249.0],["2013-10-15",1.9375,1.9566,1.9239,1.9539,22265958.0],["2013-10-16",1.9539,1.9538731575012207,1.8776,1.8857,25969995.0],["2013-10-17",1.8857,1.9184,1.8776,1.8939,15611253.0],["2013-10-18",1.8939,1.8994,1.8667,1.8776,13948278.0],["2013-10-21",1.8776,1.8966,1.8503,1.8939,16329516.0],["2013-10-22",1.8939,1.8939212560653687,1.8639,1.8721,15377367.0],["2013-10-23",1.8721,1.9021,1.8667,1.8939,20913546.0],["2013-10-24",1.8939,1.8939212560653687,1.8503,1.8503,13192113.0],["2013-10-25",1.8503,1.8585,1.7658,1.7904,16794984.0],["2013-10-28",1.7904,1.8122,1.7713,1.7876,7890762.0],["2013-10-29",1.7876,1.8122,1.7168,1.7549,13220322.0],["2013-10-30",1.7549,1.7822,1.7195,1.7795,9600156.0],["2013-10-31",1.7795,1.7904,1.7522,1.7767,8185455.0],["2013-11-01",1.7767,1.8122,1.7658,1.7958,8764731.0],["2013-11-04",1.7958,1.8203,1.795818567276001,1.804,7723101.0],["2013-11-05",1.804,1.8122,1.774,1.8094,7007298.0],["2013-11-06",1.8094,1.8203,1.7849,1.7849,8909610.0],["2013-11-07",1.7849,1.7958,1.7686,1.7713,6103257.0],["2013-11-08",1.7713,1.7713,1.7331,1.7413,6873294.0],["2013-11-11",1.7413,1.7522,1.7141,1.7331,5788515.0],["2013-11-12",1.7331,1.7577,1.7277,1.7577,6881157.0],["2013-11-13",1.7577,1.7686,1.7304,1.7359,7178895.0],["2013-11-14",1.7359,1.7495,1.725,1.7468,6025665.0],["2013-11-15",1.7468,1.8258,1.744,1.7876,15851805.0],["2013-11-18",1.7876,1.8231,1.7849,1.8176,15144633.0],["2013-11-19",1.8176,1.8176195621490479,1.7985,1.8013,9766020.0],["2013-11-20",1.8013,1.8503,1.8012689352035522,1.8312,15776646.0],["2013-11-21",1.8312,1.834,1.8013,1.8094,11668896.0],["2013-11-22",1.8094,1.8367,1.804,1.8231,10608417.0],["2013-11-25",1.8231,1.8367,1.8122,1.8176,8903700.0],["2013-11-26",1.8176,1.834,1.8067,1.8122,8331234.0],["2013-11-27",1.8122,1.8122,1.7849,1.804,10814163.0],["2013-11-28",1.804,1.9729,1.8013,1.9075,56736687.0],["2013-11-29",1.9075,1.9075462818145752,1.8585,1.8667,26782689.0],["2013-12-02",1.8667,1.9157,1.8149,1.8639,32517327.0],["2013-12-03",1.8639,1.8994,1.8203,1.8885,21632016.0],["2013-12-04",1.8885,1.9184,1.8694,1.8939,24008010.0],["2013-12-05",1.8939,1.9048,1.8612,1.8776,15174840.0],["2013-12-06",1.8776,1.8939,1.8667,1.8721,10198626.0],["2013-12-09",1.8721,1.8912,1.853,1.8612,11999247.0],["2013-12-10",1.8612,1.8694,1.8449,1.853,11156979.0],["2013-12-11",1.853,1.9021,1.8394,1.8639,26201193.0],["2013-12-12",1.8639,1.8776,1.8421,1.8449,13332012.0],["2013-12-13",1.8449,1.8503,1.8258,1.8285,9294150.0],["2013-12-16",1.8285,1.8449,1.7904,1.7931,11269863.0],["2013-12-17",1.7931,1.7985,1.7577,1.7658,10436586.0],["2013-12-18",1.7658,1.7822,1.7604,1.774,7041582.0],["2013-12-19",1.774,1.7958,1.7658,1.7713,9971325.0],["2013-12-20",1.7713,1.7712931632995605,1.725,1.7304,10246962.0],["2013-12-23",1.7304,1.7468,1.7059,1.744,9098121.0],["2013-12-24",1.744,1.7604,1.7222,1.7468,6332061.0],["2013-12-25",1.7468,1.7549,1.7331,1.744,5186211.0],["2013-12-26",1.744,1.7577,1.7004,1.7549,15154596.0],["2013-12-27",1.7549,1.7767,1.7359,1.7604,12429267.0],["2013-12-30",1.7604,1.7795,1.7495,1.7577,7778676.0],["2013-12-31",1.7577,1.7822,1.7522,1.7686,6887781.0],["2014-01-02",1.7686,1.7686,1.7168,1.7331,17542380.0],["2014-01-03",1.7331,1.7331424951553345,1.7032,1.7059,10831950.0],["2014-01-06",1.7059,1.7058913707733154,1.6323,1.6405,13229697.0],["2014-01-07",1.6405,1.6541,1.6296,1.6405,8058318.0],["2014-01-08",1.6405,1.6514,1.6105,1.616,8811141.0],["2014-01-09",1.616,1.6159641742706299,1.5642,1.5696,10755414.0],["2014-01-10",1.5696,1.5833,1.5478,1.5669,11607384.0],["2014-01-13",1.5669,1.6568,1.5669127702713013,1.6214,19506402.0],["2014-01-14",1.6214,1.6487,1.6132,1.6241,10684077.0],["2014-01-15",1.6241,1.6296,1.586,1.5969,7715769.0],["2014-01-16",1.5969,1.6487,1.586,1.6296,12064680.0],["2014-01-17",1.6296,1.629589557647705,1.5887,1.5914,7469847.0],["2014-01-20",1.5914,1.5914385318756104,1.556,1.5615,5763108.0],["2014-01-21",1.5615,1.5914,1.556,1.586,5516019.0],["2014-01-22",1.586,1.6269,1.5859887599945068,1.6241,12313596.0],["2014-01-23",1.6241,1.635,1.6078,1.6132,8403336.0],["2014-01-24",1.6132,1.6541,1.6023,1.6432,12994428.0],["2014-01-27",1.6432,1.6541,1.6214,1.6241,7692456.0],["2014-01-28",1.6241,1.6514,1.6187,1.6269,4455261.0],["2014-01-29",1.6269,1.635,1.6187,1.6296,4978176.0],["2014-01-30",1.6296,1.6296,1.5996,1.6051,4769820.0],["2014-02-07",1.6051,1.6214,1.5751,1.616,5020728.0],["2014-02-10",1.616,1.6677,1.6159641742706299,1.6623,18460959.0],["2014-02-11",1.6623,1.6732,1.6405,1.665,16958325.0],["2014-02-12",1.665,1.6732,1.6487,1.6677,14767200.0],["2014-02-13",1.6677,1.7059,1.6568,1.6568,20985072.0],["2014-02-14",1.6568,1.6814,1.6514,1.6786,13171317.0],["2014-02-17",1.6786,1.7032,1.6732,1.6923,20518209.0],["2014-02-18",1.6923,1.695,1.6623,1.6677,17475711.0],["2014-02-19",1.6677,1.6814,1.6487,1.6677,15076419.0],["2014-02-20",1.6677,1.6895,1.635,1.6541,19043352.0],["2014-02-21",1.6541,1.6814,1.6378,1.6459,14769363.0],["2014-02-24",1.6459,1.6459403038024902,1.5887,1.5996,11719134.0],["2014-02-25",1.5996,1.6132,1.526,1.5342,20990613.0],["2014-02-26",1.5342,1.5805,1.5151,1.5724,15247524.0],["2014-02-27",1.5724,1.5723633766174316,1.526,1.5315,12489771.0],["2014-02-28",1.5315,1.5642,1.526,1.5642,11499498.0],["2014-03-03",1.5642,1.6459,1.556,1.6214,26316261.0],["2014-03-04",1.6214,1.6296,1.5914,1.6132,19912623.0],["2014-03-05",1.6132,1.6132392883300781,1.5833,1.5887,12881616.0],["2014-03-06",1.5887,1.5942,1.556,1.5751,7397925.0],["2014-03-07",1.5751,1.6051,1.5750881433486938,1.586,9678363.0],["2014-03-10",1.586,1.5859887599945068,1.4879,1.4988,15102816.0],["2014-03-11",1.4988,1.5015,1.4688,1.4879,13309938.0],["2014-03-12",1.4879,1.5288,1.4743,1.526,14561994.0],["2014-03-13",1.526,1.5478,1.5097,1.5233,7193445.0],["2014-03-14",1.5233,1.5696,1.5042,1.526,11798124.0],["2014-03-17",1.526,1.5451,1.5179,1.5397,8235642.0],["2014-03-18",1.5397,1.5451,1.5151,1.5179,9089196.0],["2014-03-19",1.5179,1.5206,1.4824,1.507,11048433.0],["2014-03-20",1.507,1.5124,1.4797,1.4824,6814179.0],["2014-03-21",1.4824,1.5288,1.4743,1.5233,10676457.0],["2014-03-24",1.5233,1.5424,1.5151,1.5342,13896966.0],["2014-03-25",1.5342,1.5696,1.5206,1.5451,14545914.0],["2014-03-26",1.5451,1.5587,1.5315,1.5478,10272657.0],["2014-03-27",1.5478,1.5615,1.526,1.5288,9115596.0],["2014-03-28",1.5288,1.5478,1.5097,1.5124,8803608.0],["2014-03-31",1.5124,1.5288,1.5042,1.5151,5162031.0],["2014-04-01",1.5151,1.5315,1.5042,1.526,5462127.0],["2014-04-02",1.526,1.5369377136230469,1.5206,1.5369,10188009.0],["2014-04-03",1.5369,1.5451,1.5124,1.5151,7793859.0],["2014-04-04",1.5151,1.5506,1.5042,1.5424,13712112.0],["2014-04-08",1.5424,1.5669,1.5315,1.5587,14486226.0],["2014-04-09",1.5587,1.5696,1.5506,1.556,9743487.0],["2014-04-10",1.556,1.5724,1.5397,1.5696,18463749.0],["2014-04-11",1.5696,1.5696383714675903,1.5397,1.5424,13831038.0],["2014-04-14",1.5424,1.556,1.5315,1.5533,10132719.0],["2014-04-16",1.5533,1.586,1.5342,1.5424,15768297.0],["2014-04-17",1.5424,1.5451,1.526,1.526,8358198.0],["2014-04-18",1.526,1.5342,1.5124,1.5206,6253578.0],["2014-04-21",1.5206,1.526,1.5042,1.5042,6548682.0],["2014-04-22",1.5042,1.507,1.477,1.4852,7355604.0],["2014-04-23",1.4852,1.5097,1.4824,1.4961,4774794.0],["2014-04-24",1.4961,1.5042,1.4852,1.4961,4267908.0],["2014-04-25",1.4961,1.526,1.4879,1.4961,8110047.0],["2014-04-28",1.4961,1.5206,1.4960618019104004,1.4988,12219549.0],["2014-04-29",1.4988,1.5015,1.4552,1.477,9492729.0],["2014-04-30",1.477,1.5042,1.4634,1.5015,8866587.0],["2014-05-05",1.5015,1.5533,1.4824,1.5533,25082388.0],["2014-05-06",1.5533,1.5778,1.526,1.5424,21900291.0],["2014-05-07",1.5424,1.5724,1.5315,1.5669,16650912.0],["2014-05-08",1.5669,1.616,1.5615,1.6132,33408996.0],["2014-05-09",1.6132,1.774018406867981,1.5996,1.774,125240841.0],["2014-05-12",1.774,1.9511476755142212,1.7277,1.9511,139902228.0],["2014-05-13",1.9511,2.1474,1.8803,1.9511,220442484.0],["2014-05-14",1.9511,1.9511476755142212,1.8285,1.8449,100466799.0],["2014-05-15",1.8449,1.84486985206604,1.7222,1.7359,94083450.0],["2014-05-16",1.7359,1.7549,1.6759,1.744,63871521.0],["2014-05-19",1.744,1.7440425157546997,1.6814,1.7222,44581707.0],["2014-05-20",1.7222,1.7413,1.6568,1.6786,55332615.0],["2014-05-21",1.6786,1.7222,1.6432,1.7032,50235345.0],["2014-05-22",1.7032,1.731,1.6781,1.6809,32432832.0],["2014-05-23",1.6809,1.7004,1.6669,1.6976,25589802.0],["2014-05-26",1.6976,1.7366,1.6892,1.7283,33877464.0],["2014-05-27",1.7283,1.728253960609436,1.6837,1.692,28113366.0],["2014-05-28",1.692,1.7004,1.6697,1.6976,27178722.0],["2014-05-29",1.6976,1.7087,1.6697,1.6809,32911428.0],["2014-05-30",1.6809,1.7701,1.6725,1.7533,82433232.0],["2014-06-03",1.7533,1.8816,1.7255,1.7868,93184077.0],["2014-06-04",1.7868,1.7867919206619263,1.6781,1.6948,55248717.0],["2014-06-05",1.6948,1.7115,1.6781,1.7087,23799786.0],["2014-06-06",1.7087,1.7255,1.6864,1.7004,19517376.0],["2014-06-09",1.7004,1.7087,1.6725,1.6753,20813577.0],["2014-06-10",1.6753,1.6864,1.6307,1.6669,44406291.0],["2014-06-11",1.6669,1.6948,1.6474,1.6837,33882081.0],["2014-06-12",1.6837,1.7143,1.6446,1.6753,41755626.0],["2014-06-13",1.6753,1.7729,1.6641,1.7422,68061471.0],["2014-06-16",1.7422,1.8342,1.7421919107437134,1.7533,60576132.0],["2014-06-17",1.7533,1.784,1.7227,1.7255,35392872.0],["2014-06-18",1.7255,1.8983,1.7115,1.8983,92695902.0],["2014-06-19",1.8983,1.9791,1.8425,1.8788,161833818.0],["2014-06-20",1.8788,1.8787795305252075,1.7868,1.8342,62591580.0],["2014-06-23",1.8342,1.9206,1.7952,1.8955,72276108.0],["2014-06-24",1.8955,1.9513,1.8425,1.8871,66148407.0],["2014-06-25",1.8871,1.8871420621871948,1.8258,1.8342,36432675.0],["2014-06-26",1.8342,1.8871,1.8341792821884155,1.8481,42424095.0],["2014-06-27",1.8481,1.8816,1.8286,1.8509,39584877.0],["2014-06-30",1.8509,1.8871,1.8258,1.8676,37503588.0],["2014-07-01",1.8676,1.9457,1.8453,1.8899,53773173.0],["2014-07-02",1.8899,1.9401,1.8565,1.9262,50941698.0],["2014-07-03",1.9262,1.9847,1.8955,1.9122,51447435.0],["2014-07-04",1.9122,1.9122294187545776,1.8621,1.8648,33385257.0],["2014-07-07",1.8648,1.8871,1.8425,1.8816,22808430.0],["2014-07-08",1.8816,1.9067,1.8481,1.8899,26963271.0],["2014-07-09",1.8899,1.9178,1.8565,1.8593,31991406.0],["2014-07-10",1.8593,1.8676,1.823,1.8314,24610989.0],["2014-07-11",1.8314,1.8732,1.8313924074172974,1.8453,28112637.0],["2014-07-14",1.8453,1.9011,1.8342,1.8955,34587633.0],["2014-07-15",1.8955,1.9039,1.8621,1.8704,24298272.0],["2014-07-16",1.8704,1.9317,1.8704,1.9094,42147144.0],["2014-07-17",1.9094,2.099,1.8844,2.0209,131390865.0],["2014-07-18",2.0209,2.020942211151123,1.9429,1.968,67124142.0],["2014-07-21",1.968,1.9986,1.9234,1.9317,36438807.0],["2014-07-22",1.9317,1.9847,1.9206,1.9485,45929124.0],["2014-07-23",1.9485,1.9959,1.9317,1.9317,44005572.0],["2014-07-24",1.9317,1.9457,1.8398,1.8983,41683227.0],["2014-07-25",1.8983,2.0767,1.8982925415039062,2.0209,108531315.0],["2014-07-28",2.0209,2.1882,1.9819,2.1101,121641180.0],["2014-07-29",2.1101,2.1743,2.0516,2.1213,101851128.0],["2014-07-30",2.1213,2.1212923526763916,2.0572,2.0683,55860528.0],["2014-07-31",2.0683,2.1324,2.06,2.1018,56981139.0],["2014-08-01",2.1018,2.1046,2.0126,2.0237,56836731.0],["2014-08-04",2.0237,2.0683,2.0209,2.0655,41786673.0],["2014-08-05",2.0655,2.0878,2.0377,2.0711,34911303.0],["2014-08-06",2.0711,2.1436,2.0321,2.1101,63627243.0],["2014-08-07",2.1101,2.1157,2.0432,2.0516,42933618.0],["2014-08-08",2.0516,2.0851,2.0349,2.06,29691396.0],["2014-08-11",2.06,2.0795,2.0349,2.0767,33043941.0],["2014-08-12",2.0767,2.1408,2.076692819595337,2.1018,61845273.0],["2014-08-13",2.1018,2.1826,2.0934,2.1603,70419978.0],["2014-08-14",2.1603,2.160317897796631,2.0934,2.0962,41488557.0],["2014-08-15",2.0962,2.1185,2.0711,2.1018,24546147.0],["2014-08-18",2.1018,2.152,2.0823,2.1324,41226897.0],["2014-08-19",2.1324,2.132443428039551,2.0878,2.1129,35404722.0],["2014-08-20",2.1129,2.1269,2.0851,2.0962,28027200.0],["2014-08-21",2.0962,2.1185,2.0572,2.0851,30612864.0],["2014-08-22",2.0851,2.099,2.0683,2.0878,24608085.0],["2014-08-25",2.0878,2.0962,2.0405,2.0488,25321140.0],["2014-08-26",2.0488,2.0655,1.9875,1.9931,24712395.0],["2014-08-27",1.9931,2.0405,1.993067741394043,2.0182,21278742.0],["2014-08-28",2.0182,2.0265,1.9847,2.007,13511388.0],["2014-08-29",2.007,2.0711,1.9959,2.0488,18709170.0],["2014-09-01",2.0488,2.0628,2.0349,2.06,17569311.0],["2014-09-02",2.06,2.0851,2.0488,2.0823,26299356.0],["2014-09-03",2.0823,2.1101,2.0795,2.0906,27162117.0],["2014-09-04",2.0906,2.1129,2.0851,2.1018,23932902.0],["2014-09-05",2.1018,2.1213,2.0906,2.1157,31892583.0],["2014-09-09",2.1157,2.115717887878418,2.0711,2.0795,25117734.0],["2014-09-10",2.0795,2.099,2.0405,2.0878,26285949.0],["2014-09-11",2.0878,2.1018,2.0628,2.0655,23137716.0],["2014-09-12",2.0655,2.0767,2.0321,2.0739,23945028.0],["2014-09-15",2.0739,2.0906,2.0405,2.0878,30903171.0],["2014-09-16",2.0878,2.0962,2.0126,2.0154,31991703.0],["2014-09-17",2.0154,2.0516,1.9986,2.0265,23408085.0],["2014-09-18",2.0265,2.0377,2.0098,2.0293,16308765.0],["2014-09-19",2.0293,2.0405,2.0154,2.0349,14375862.0],["2014-09-22",2.0349,2.0348799228668213,1.9652,1.9736,24823548.0],["2014-09-23",1.9736,1.9819,1.954,1.9763,18769737.0],["2014-09-24",1.9763,2.0042,1.9596,2.0014,22399899.0],["2014-09-25",2.0014,2.0182,1.9847,1.9959,21247614.0],["2014-09-26",1.9959,2.1046,1.9958549737930298,2.0823,70440984.0],["2014-09-29",2.0823,2.1018,2.06,2.0795,36900879.0],["2014-09-30",2.0795,2.1046,2.0711,2.0851,32637384.0],["2014-10-08",2.0851,2.085055351257324,2.0405,2.0628,34045827.0],["2014-10-09",2.0628,2.1018,2.0516,2.1018,49553766.0],["2014-10-10",2.1018,2.1213,2.0572,2.0683,41019645.0],["2014-10-13",2.0683,2.0739,2.0405,2.0683,21100323.0],["2014-10-14",2.0683,2.0711,2.0237,2.0321,24715794.0],["2014-10-15",2.0321,2.0432,2.0042,2.0265,22602903.0],["2014-10-16",2.0265,2.0377,1.9986,2.0014,19068615.0],["2014-10-17",2.0014,2.0126,1.929,1.9429,28746393.0],["2014-10-20",1.9429,1.9847,1.9428925514221191,1.9791,20141187.0],["2014-10-21",1.9791,1.979129672050476,1.948467493057251,1.9485,13819956.0],["2014-10-22",1.9485,1.9652,1.9457,1.9513,13132191.0],["2014-10-23",1.9513,1.9568,1.9206,1.9262,16102338.0],["2014-10-24",1.9262,1.9401,1.8927,1.9011,14468418.0],["2014-10-27",1.9011,1.9067,1.8732,1.9039,10484811.0],["2014-10-28",1.9039,1.9457,1.9038670063018799,1.9429,15504858.0],["2014-10-29",1.9429,1.9763,1.9345,1.968,20922882.0],["2014-10-30",1.968,1.9931,1.9568,1.9763,24044475.0],["2014-10-31",1.9763,2.0237,1.9596,2.0154,36490053.0],["2014-11-03",2.0154,2.0209,1.9959,2.007,31518771.0],["2014-11-04",2.007,2.046,1.9819,2.0349,49218312.0],["2014-11-05",2.0349,2.0711,2.0042,2.007,41912586.0],["2014-11-06",2.007,2.0377,1.9847,2.0237,26419320.0],["2014-11-07",2.0237,2.0488,1.9847,2.0154,30029820.0],["2014-11-10",2.0154,2.0432,1.9903,2.0349,40450341.0],["2014-11-11",2.0349,2.1018,2.007,2.0878,93585366.0],["2014-11-12",2.0878,2.1129,2.0516,2.0962,65651175.0],["2014-11-13",2.0962,2.191,2.0321,2.152,101607384.0],["2014-11-14",2.152,2.1519551277160645,2.0962,2.1074,50625801.0],["2014-11-17",2.1074,2.1297,2.0628,2.1046,43517499.0],["2014-11-18",2.1046,2.1547,2.0767,2.138,55296408.0],["2014-11-19",2.138,2.138017416000366,2.0795,2.099,34863090.0],["2014-11-20",2.099,2.1101,2.06,2.0767,29792988.0],["2014-11-21",2.0767,2.0851,2.0432,2.0739,37390380.0],["2014-11-24",2.0739,2.1631,2.0739052295684814,2.1297,68685486.0],["2014-11-25",2.1297,2.341506242752075,2.1129,2.3415,125177628.0],["2014-11-26",2.3415,2.5617,2.2969,2.5088,208537278.0],["2014-11-27",2.5088,2.5087573528289795,2.414,2.4614,124644087.0],["2014-11-28",2.4614,2.5088,2.4084,2.5032,111030714.0],["2014-12-01",2.5032,2.6481,2.4781,2.5645,134009814.0],["2014-12-02",2.5645,2.5645058155059814,2.4586,2.5143,92841183.0],["2014-12-03",2.5143,2.7652,2.4335,2.7095,175220817.0],["2014-12-04",2.7095,2.7847,2.6565,2.7541,130145409.0],["2014-12-05",2.7541,2.754056930541992,2.5143,2.584,104831688.0],["2014-12-08",2.584,2.6704,2.4809,2.5896,80274363.0],["2014-12-09",2.5896,2.7206,2.3304,2.414,103343667.0],["2014-12-10",2.414,2.5199,2.3694,2.4837,60156333.0],["2014-12-11",2.4837,2.5422,2.4446,2.5143,52535565.0],["2014-12-12",2.5143,2.6593,2.514331102371216,2.5757,58192629.0],["2014-12-15",2.5757,2.5756566524505615,2.4697,2.5422,46360098.0],["2014-12-16",2.5422,2.5952,2.4809,2.5924,66278328.0],["2014-12-17",2.5924,2.6007,2.4753,2.5283,56974155.0],["2014-12-18",2.5283,2.6426,2.506,2.5812,85463052.0],["2014-12-19",2.5812,2.6621,2.5115,2.6203,81230562.0],["2014-12-22",2.6203,2.7596,2.5812,2.7568,136720491.0],["2014-12-23",2.7568,2.7568442821502686,2.4808807373046875,2.4809,89652453.0],["2014-12-24",2.4809,2.4808807373046875,2.3053,2.3805,74249418.0],["2014-12-25",2.3805,2.4419,2.380530834197998,2.4363,40229046.0],["2014-12-26",2.4363,2.5227,2.4279,2.5171,53228076.0],["2014-12-29",2.5171,2.5534,2.4391,2.4725,53787381.0],["2014-12-30",2.4725,2.5366,2.3833,2.4419,45768861.0],["2014-12-31",2.4419,2.4809,2.3722,2.4391,33060459.0],["2015-01-05",2.4391,2.6844,2.43906831741333,2.6844,91532514.0],["2015-01-06",2.6844,2.8906,2.6843698024749756,2.7624,169487109.0],["2015-01-07",2.7624,2.9798,2.7011,2.8572,124705686.0],["2015-01-08",2.8572,2.8656,2.715,2.7791,74194596.0],["2015-01-09",2.7791,2.8851,2.7318,2.7596,94735206.0],["2015-01-12",2.7596,2.759631633758545,2.6286,2.7067,61887402.0],["2015-01-13",2.7067,2.7429,2.6147,2.6286,58072920.0],["2015-01-14",2.6286,2.6593,2.5143,2.5561,65305542.0],["2015-01-15",2.5561,2.5924,2.5032,2.5868,56312904.0],["2015-01-16",2.5868,2.6872,2.584,2.676,101588616.0],["2015-01-19",2.676,2.6760075092315674,2.4084,2.4837,72451368.0],["2015-01-20",2.4837,2.5506,2.4669,2.5366,43609947.0],["2015-01-21",2.5366,2.7875,2.536630868911743,2.7039,136387467.0],["2015-01-22",2.7039,2.9743,2.6732,2.9743,182441946.0],["2015-01-23",2.9743,3.1694,2.9742701053619385,3.0467,206398320.0],["2015-01-26",3.0467,3.1359,2.9548,3.1136,142729695.0],["2015-01-27",3.1136,3.398,3.0607,3.267,163914756.0],["2015-01-28",3.267,3.266957998275757,3.1164,3.1415,84552936.0],["2015-01-29",3.1415,3.1415200233459473,2.9854,3.0718,72089952.0],["2015-01-30",3.0718,3.2001,3.0412,3.0746,88367508.0],["2015-02-02",3.0746,3.1666,2.9687,3.1164,59068563.0],["2015-02-03",3.1164,3.1778,3.0133,3.1248,65435610.0],["2015-02-04",3.1248,3.3171,3.1053,3.2725,120025194.0],["2015-02-05",3.2725,3.4649,3.1555,3.1638,99126105.0],["2015-02-06",3.1638,3.16382098197937,2.9492,3.0021,67568742.0],["2015-02-09",3.0021,3.044,2.9575,2.9882,37388628.0],["2015-02-10",2.9882,3.0858,2.9631,3.069,35663655.0],["2015-02-11",3.069,3.1136,2.9854,3.0467,45869349.0],["2015-02-12",3.0467,3.0635,2.9408,2.9966,42672882.0],["2015-02-13",2.9966,3.2279,2.996570587158203,3.1443,86171460.0],["2015-02-16",3.1443,3.2056,3.0997,3.2028,54071133.0],["2015-02-17",3.2028,3.2558,3.1638,3.1666,45347856.0],["2015-02-26",3.1666,3.3952,3.069,3.3952,89993226.0],["2015-02-27",3.3952,3.6684,3.3255,3.5067,138335892.0],["2015-03-02",3.5067,3.7074,3.4955,3.5652,121751529.0],["2015-03-03",3.5652,3.7269,3.4677,3.515,113202144.0],["2015-03-04",3.515,3.5596,3.3812,3.4872,89694753.0],["2015-03-05",3.4872,3.6377,3.4175,3.5987,85134654.0],["2015-03-06",3.5987,3.8328,3.5234,3.6544,103117422.0],["2015-03-09",3.6544,3.654421806335449,3.4621,3.6126,64268919.0],["2015-03-10",3.6126,3.7269,3.5708,3.5987,52230189.0],["2015-03-11",3.5987,3.6879,3.4872,3.5513,49652643.0],["2015-03-12",3.5513,3.607,3.4844,3.5652,38630661.0],["2015-03-13",3.5652,3.7631,3.5123,3.6628,55468011.0],["2015-03-16",3.6628,3.8161,3.6377,3.8133,68858640.0],["2015-03-17",3.8133,3.8914,3.7353,3.7743,77826456.0],["2015-03-18",3.7743,3.8245,3.7353,3.8189,65265054.0],["2015-03-19",3.8189,3.9276,3.7659,3.791,73334850.0],["2015-03-20",3.791,3.7910096645355225,3.699,3.7687,61584255.0],["2015-03-23",3.7687,3.9304,3.7687,3.7938,76244751.0],["2015-03-24",3.7938,3.8607,3.6544,3.7492,80517048.0],["2015-03-25",3.7492,3.749197006225586,3.568,3.6126,82773930.0],["2015-03-26",3.6126,3.752,3.5401,3.6934,87334269.0],["2015-03-27",3.6934,3.7576,3.6934,3.7074,65057922.0],["2015-03-30",3.7074,3.7882,3.6823,3.7715,82374903.0],["2015-03-31",3.7715,3.9276,3.7576,3.7882,110700810.0],["2015-04-01",3.7882,3.8607,3.7436,3.8468,66876510.0],["2015-04-02",3.8468,4.0112,3.7994,4.0001,115194888.0],["2015-04-03",4.0001,4.0698,3.9025,3.9778,83464524.0],["2015-04-07",3.9778,4.1116,3.9443,4.0279,86703264.0],["2015-04-08",4.0279,4.0419,3.7938,3.8495,95492070.0],["2015-04-09",3.8495,3.8746,3.5764,3.6684,69984465.0],["2015-04-10",3.6684,3.7715,3.668358564376831,3.7353,51280164.0],["2015-04-13",3.7353,3.9164,3.713,3.8997,79390611.0],["2015-04-14",3.8997,3.8997225761413574,3.7576,3.8077,65934543.0],["2015-04-15",3.8077,3.8217,3.6516,3.6795,50997654.0],["2015-04-16",3.6795,3.791,3.5708,3.7213,39692511.0],["2015-04-17",3.7213,3.9889,3.7213220596313477,3.9443,121593930.0],["2015-04-20",3.9443,4.0391,3.791,3.8077,134207460.0],["2015-04-21",3.8077,3.922,3.7325,3.9137,69812982.0],["2015-04-22",3.9137,4.2454,3.8746,4.2119,151897077.0],["2015-04-23",4.2119,4.632837295532227,4.0753,4.6328,208562490.0],["2015-04-24",4.6328,4.9032,4.4238,4.7165,193208262.0],["2015-04-27",4.7165,4.7164626121521,4.4879,4.5604,118879308.0],["2015-04-28",4.5604,4.560361385345459,4.198,4.2091,122443074.0],["2015-04-29",4.2091,4.630048751831055,4.20913553237915,4.63,78014097.0],["2015-04-30",4.63,5.0928,4.5854,4.6022,207208617.0],["2015-05-04",4.6022,4.602174282073975,4.2537,4.3903,108433455.0],["2015-05-05",4.3903,4.4461,4.0976,4.1227,87237921.0],["2015-05-06",4.1227,4.3178,4.0419,4.1227,63057624.0],["2015-05-07",4.1227,4.237,4.0419,4.1617,52258953.0],["2015-05-08",4.1617,4.276036262512207,4.159,4.276,58494906.0],["2015-05-11",4.276,4.4266,4.276036262512207,4.3931,81456750.0],["2015-05-12",4.3931,4.5046,4.2677,4.4795,98442507.0],["2015-05-13",4.4795,4.5659,4.3903,4.4461,99340557.0],["2015-05-14",4.4461,4.5659,4.2342,4.5408,112005903.0],["2015-05-15",4.5408,4.7388,4.421,4.4266,136821780.0],["2015-05-18",4.4266,4.4265618324279785,4.198,4.237,75166119.0],["2015-05-19",4.237,4.3485,4.2091,4.3401,69126108.0],["2015-05-20",4.3401,4.4516,4.2872,4.3206,78836103.0],["2015-05-21",4.3206,4.368,4.2732,4.3569,65347848.0],["2015-05-22",4.3569,4.6022,4.356873989105225,4.5994,123181770.0],["2015-05-25",4.5994,4.7192,4.5408,4.6774,115467321.0],["2015-05-26",4.6774,4.8921,4.605,4.8085,120087237.0],["2015-05-27",4.8085,4.945,4.6189,4.8809,129707853.0],["2015-05-28",4.8809,5.0677,4.3931,4.3987,137625744.0],["2015-05-29",4.3987,4.46,4.0698,4.2426,81864927.0],["2015-06-01",4.2426,4.5659,4.2259,4.513,77124978.0],["2015-06-02",4.513,4.6774,4.4405,4.6523,81166254.0],["2015-06-03",4.6523,4.6607,4.46,4.5297,72420600.0],["2015-06-04",4.5297,4.9841,4.2509,4.9841,156101271.0],["2015-06-05",4.9841,5.4663,4.984063625335693,5.2015,237066159.0],["2015-06-08",5.2015,5.201488494873047,4.9618,5.0454,127431855.0],["2015-06-09",5.0454,5.1987,4.9729,5.0984,100314963.0],["2015-06-10",5.0984,5.2405,4.906,5.0426,87336387.0],["2015-06-11",5.0426,5.0705,4.906,4.9813,66058926.0],["2015-06-12",4.9813,5.0956,4.9423,5.0175,80966925.0],["2015-06-15",5.0175,5.2405,4.9367,5.1346,132341358.0],["2015-06-16",5.1346,5.134588718414307,4.6217,4.6245,107074992.0],["2015-06-17",4.6245,4.7834,4.3792,4.7137,86143707.0],["2015-06-18",4.7137,4.7861,4.4321,4.5158,65614569.0],["2015-06-19",4.5158,4.6273,4.1924,4.198,56436687.0],["2015-06-23",4.198,4.2732,3.7771,4.237,62168673.0],["2015-06-24",4.237,4.4043,4.1813,4.3875,81067851.0],["2015-06-25",4.3875,4.38753604888916,3.9722,4.0279,70979736.0],["2015-06-26",4.0279,4.027948379516602,3.6265,3.6265,61740426.0],["2015-06-29",3.6265,3.7297,3.2641706466674805,3.2642,129530454.0],["2015-06-30",3.2642,3.4844,2.938,3.4454,138646011.0],["2015-07-01",3.4454,3.4621,3.0997,3.1136,103137129.0],["2015-07-02",3.1136,3.1304,2.8014,2.8014,152972139.0],["2015-07-03",2.8014,3.083,2.8014442920684814,3.083,331378485.0],["2015-07-06",3.083,3.3924,3.0829827785491943,3.3924,654845247.0],["2015-07-07",3.3924,3.3923959732055664,3.0523,3.161,774722853.0],["2015-07-08",3.161,3.1610333919525146,2.846,2.846,454204254.0],["2015-07-09",2.846,3.1304,2.5924,3.1304,343381539.0],["2015-07-10",3.1304,3.4426,3.130370855331421,3.4426,169053435.0],["2015-07-13",3.4426,3.788222551345825,3.442570686340332,3.7882,318239181.0],["2015-07-14",3.7882,4.167323112487793,3.788222551345825,4.1673,903048114.0],["2015-07-15",4.1673,4.2593,3.7519845962524414,3.752,692724459.0],["2015-07-16",3.752,4.1283,3.4565,4.1283,596567187.0],["2015-07-17",4.1283,4.5408,4.128298759460449,4.382,897262791.0],["2015-07-20",4.382,4.4795,4.184,4.4015,660871995.0],["2015-07-21",4.4015,4.841901779174805,4.2649,4.8419,768791634.0],["2015-07-22",4.8419,4.945,4.46,4.7109,681875451.0],["2015-07-23",4.7109,4.8968,4.6489,4.7616,433700223.0],["2015-07-24",4.7616,5.1279,4.5644,4.8912,687605619.0],["2015-07-27",4.8912,5.0236,4.4009599685668945,4.401,550406238.0],["2015-07-28",4.401,4.6348,3.9868,4.4855,534089577.0],["2015-07-29",4.4855,4.7334,4.1192,4.6771,490745520.0],["2015-07-30",4.6771,4.6770758628845215,4.2432,4.3136,381095445.0],["2015-07-31",4.3136,4.5644,4.1981,4.3502,333071916.0],["2015-08-03",4.3502,4.350244522094727,3.9107,3.9135,366324747.0],["2015-08-04",3.9135,4.2544,3.891,4.2235,335450139.0],["2015-08-05",4.2235,4.2263,3.9952,4.0431,284538054.0],["2015-08-06",4.0431,4.0826,3.8797,3.9304,193117038.0],["2015-08-07",3.9304,4.1953,3.9304349422454834,4.091,251173626.0],["2015-08-10",4.091,4.4996,4.091033458709717,4.4179,402142365.0],["2015-08-11",4.4179,4.5644,4.3559,4.4376,398418501.0],["2015-08-12",4.4376,4.4517,4.2516,4.2544,262565253.0],["2015-08-13",4.2544,4.6799,4.246,4.6799,529270623.0],["2015-08-14",4.6799,4.8123,4.5137,4.5616,483016197.0],["2015-08-17",4.5616,4.6123,4.4235,4.5954,291129093.0],["2015-08-18",4.5954,4.5954,4.1361,4.1361,340647864.0],["2015-08-19",4.1361,4.2347,3.7614,4.1502,281923704.0],["2015-08-20",4.1502,4.3841,3.9868,4.0544,265325877.0],["2015-08-21",4.0544,4.0854,3.7332,3.7867,226876407.0],["2015-08-24",3.7867,3.7867422103881836,3.4091944694519043,3.4092,190110993.0],["2015-08-25",3.4092,3.4091944694519043,3.0682754516601562,3.0683,210882774.0],["2015-08-26",3.0683,3.3472,2.9922,3.057,314775399.0],["2015-08-27",3.057,3.2965,3.0401,3.2796,258234213.0],["2015-08-28",3.2796,3.6064,3.2795889377593994,3.6036,300901206.0],["2015-08-31",3.6036,3.6036036014556885,3.2655,3.4712,335045607.0],["2015-09-01",3.4712,3.471179962158203,3.1246,3.3951,284296227.0],["2015-09-02",3.3951,3.5219,3.1443,3.4486,312418260.0],["2015-09-07",3.4486,3.7191,3.3951,3.4205,138776196.0],["2015-09-08",3.4205,3.5726,3.2148,3.5303,128245476.0],["2015-09-09",3.5303,3.6881,3.4937,3.6374,188163687.0],["2015-09-10",3.6374,3.6374127864837646,3.4768,3.4881,112696899.0],["2015-09-11",3.4881,3.5416,3.4092,3.505,88882833.0],["2015-09-14",3.505,3.5388,3.1556,3.1556,136496127.0],["2015-09-15",3.1556,3.15561842918396,2.8400566577911377,2.8401,131007423.0],["2015-09-16",2.8401,3.1246,2.8147,3.0965,142921830.0],["2015-09-17",3.0965,3.2401,2.9894,3.0063,159181434.0],["2015-09-18",3.0063,3.0908,2.9753,3.0598,86224023.0],["2015-09-21",3.0598,3.2373,2.9753,3.2007,130302531.0],["2015-09-22",3.2007,3.2824,3.1303,3.1838,134615220.0],["2015-09-23",3.1838,3.257,3.0683,3.1922,146747775.0],["2015-09-24",3.1922,3.2824,3.1782,3.2373,132541383.0],["2015-09-25",3.2373,3.23732590675354,2.9612,2.9894,139058286.0],["2015-09-28",2.9894,3.0598,2.9528,3.0542,60417168.0],["2015-09-29",3.0542,3.054187536239624,2.9049,2.9274,73416825.0],["2015-09-30",2.9274,3.0007,2.927398920059204,2.9415,50762361.0],["2015-10-08",2.9415,3.1134,2.9414873123168945,3.0345,104940804.0],["2015-10-09",3.0345,3.2204,3.0204,3.1613,151431951.0],["2015-10-12",3.1613,3.4599,3.1584,3.381,203578377.0],["2015-10-13",3.381,3.3810195922851562,3.2824,3.35,147967038.0],["2015-10-14",3.35,3.5078,3.3106,3.3754,176228058.0],["2015-10-15",3.3754,3.4684,3.3388,3.4515,139511277.0],["2015-10-16",3.4515,3.4881,3.3697,3.4458,146330742.0],["2015-10-19",3.4458,3.6318,3.4064,3.5247,199933143.0],["2015-10-20",3.5247,3.5642,3.4712,3.5303,150742140.0],["2015-10-21",3.5303,3.5585,3.1782,3.181,184212282.0],["2015-10-22",3.181,3.3669,3.180975914001465,3.3219,130097607.0],["2015-10-23",3.3219,3.4346,3.3021,3.4205,113198142.0],["2015-10-26",3.4205,3.5952,3.4204647541046143,3.5022,158868552.0],["2015-10-27",3.5022,3.851543664932251,3.4374,3.8515,325132869.0],["2015-10-28",3.8515,3.851543664932251,3.6149,3.6515,220509636.0],["2015-10-29",3.6515,3.8177,3.651501417160034,3.7135,141147582.0],["2015-10-30",3.7135,3.9304,3.6628,3.8121,189395070.0],["2015-11-02",3.8121,3.8120996952056885,3.5811,3.6177,169085763.0],["2015-11-03",3.6177,3.7727,3.6176912784576416,3.6769,113385006.0],["2015-11-04",3.6769,4.029,3.67685866355896,3.8797,258106410.0],["2015-11-05",3.8797,4.0009,3.8346,3.9135,255545730.0],["2015-11-06",3.9135,4.0375,3.8741,4.0319,218799426.0],["2015-11-09",4.0319,4.1305,3.9445,4.0009,294908676.0],["2015-11-10",4.0009,4.2488,3.9389,4.0431,364928625.0],["2015-11-11",4.0431,4.1051,3.984,4.015,224626314.0],["2015-11-12",4.015,4.184,3.9896,4.0347,355505496.0],["2015-11-13",4.0347,4.3869,4.0319,4.2009,196092618.0],["2015-11-16",4.2009,4.2009172439575195,3.7783,3.9304,329020793.0],["2015-11-17",3.9304,3.9812,3.8375,3.8459,248004616.0],["2015-11-18",3.8459,4.0995,3.7445,3.8966,250081059.0],["2015-11-19",3.8966,3.9981,3.8036,3.9473,194466588.0],["2015-11-20",3.9473,4.34460973739624,3.9135,4.3446,294332010.0],["2015-11-23",4.3446,4.7757,4.34460973739624,4.7757,590388662.0],["2015-11-24",4.7757,4.77569055557251,4.3869,4.5897,493330223.0],["2015-11-25",4.5897,4.9447,4.5644,4.7165,459039060.0],["2015-11-26",4.7165,4.894,4.5221,4.6827,356929243.0],["2015-11-27",4.6827,4.7165,4.2685,4.37,293181894.0],["2015-11-30",4.37,4.4629,3.9727,4.3023,229348083.0],["2015-12-01",4.3023,4.302347183227539,4.184,4.2432,146785762.0],["2015-12-02",4.2432,4.243179798126221,4.0572,4.2178,111812991.0],["2015-12-03",4.2178,4.3446,4.1756,4.2939,131544298.0],["2015-12-04",4.2939,4.3277,4.2094,4.2432,128251176.0],["2015-12-07",4.2432,4.2685,4.184,4.2178,99110778.0],["2015-12-08",4.2178,4.217822074890137,4.0403,4.0572,130066319.0],["2015-12-09",4.0572,4.057223796844482,3.9389,3.9473,96495233.0],["2015-12-10",3.9473,4.0995,3.9304,3.9727,84102023.0],["2015-12-11",3.9727,4.0995,3.8459,4.015,121782359.0],["2015-12-14",4.015,4.1502,3.9051,4.1079,130421715.0],["2015-12-15",4.1079,4.10793924331665,4.015,4.0403,98070670.0],["2015-12-16",4.0403,4.091,4.015,4.0234,78820670.0],["2015-12-17",4.0234,4.0995,4.0234,4.0657,113409263.0],["2015-12-18",4.0657,4.065676212310791,3.9473,3.9896,105767725.0],["2015-12-21",3.9896,4.0065,3.9304,3.9896,73018255.0],["2015-12-22",3.9896,4.0234,3.9558,3.9896,75047777.0],["2015-12-23",3.9896,3.98960280418396,3.9051,3.9135,87284748.0],["2015-12-24",3.9135,3.9389,3.8628,3.8966,58883535.0],["2015-12-25",3.8966,3.9642,3.8713,3.9304,61125021.0],["2015-12-28",3.9304,3.9304349422454834,3.8375,3.8459,74734583.0],["2015-12-29",3.8459,3.845909833908081,3.7783,3.8206,58123197.0],["2015-12-30",3.8206,3.8375,3.7698,3.7867,46344123.0],["2015-12-31",3.7867,3.8121,3.7614,3.7698,43907742.0],["2016-01-04",3.7698,3.7783,3.3895,3.3979,67367534.0],["2016-01-05",3.3979,3.4233,3.0683,3.3303,86015589.0],["2016-01-06",3.3303,3.66,3.3303046226501465,3.66,151088038.0],["2016-01-07",3.66,3.6599535942077637,3.296494245529175,3.2965,43117195.0],["2016-01-08",3.2965,3.5501,3.2289,3.4571,143096903.0],["2016-01-11",3.4571,3.457092523574829,3.2289,3.2458,97735702.0],["2016-01-12",3.2458,3.567,3.245778799057007,3.4655,188482025.0],["2016-01-13",3.4655,3.4655449390411377,3.2796,3.3303,134944198.0],["2016-01-14",3.3303,3.4486,3.1697,3.3979,88375185.0],["2016-01-15",3.3979,3.3979249000549316,3.1951,3.2373,80813548.0],["2016-01-18",3.2373,3.2711,3.1443,3.2289,48607101.0],["2016-01-19",3.2289,3.2965,3.1782,3.2965,71412121.0],["2016-01-20",3.2965,3.3219,3.2204,3.2458,55917072.0],["2016-01-21",3.2458,3.2458,3.1105,3.119,51823599.0],["2016-01-22",3.119,3.1951,3.0936,3.1528,41969999.0],["2016-01-25",3.1528,3.2035,3.1359,3.1613,39703352.0],["2016-01-26",3.1613,3.1612534523010254,2.8485,2.8739,65886210.0],["2016-01-27",2.8739,2.9161,2.6203,2.7724,61231590.0],["2016-01-28",2.7724,2.7724363803863525,2.5696,2.5865,45192909.0],["2016-01-29",2.5865,2.7893,2.5696,2.7048,54800219.0],["2016-02-01",2.7048,2.7048161029815674,2.5865,2.6203,40839622.0],["2016-02-02",2.6203,2.6964,2.6202902793884277,2.6795,39558867.0],["2016-02-03",2.6795,2.7386,2.6287,2.7048,40148018.0],["2016-02-04",2.7048,2.9077,2.7048161029815674,2.8401,84998577.0],["2016-02-05",2.8401,2.8485,2.7555,2.764,55183064.0],["2016-02-15",2.764,2.933,2.6456,2.8739,78306048.0],["2016-02-16",2.8739,2.9499,2.8232,2.9246,86102651.0],["2016-02-17",2.9246,2.924582004547119,2.857,2.8992,59594465.0],["2016-02-18",2.8992,3.1866,2.8908,3.0345,165970572.0],["2016-02-19",3.0345,3.0344648361206055,2.9415,2.9668,93832304.0],["2016-02-22",2.9668,3.119,2.9668447971343994,3.0598,83188180.0],["2016-02-23",3.0598,3.1105,3.026,3.0598,65228345.0],["2016-02-24",3.0598,3.0767,2.9838,3.026,54228785.0],["2016-02-25",3.026,3.0514,2.7302,2.7555,80904886.0],["2016-02-26",2.7555,2.8316,2.7386,2.8062,49677491.0],["2016-02-29",2.8062,2.8232,2.6034,2.7217,53948085.0],["2016-03-01",2.7217,2.8739,2.7048,2.8147,61418467.0],["2016-03-02",2.8147,3.0091,2.7048,2.9837,116269081.0],["2016-03-03",2.9837,3.1528,2.9415,3.0091,134988702.0],["2016-03-04",3.0091,3.1021,2.857,2.9584,102686978.0],["2016-03-07",2.9584,3.1697,2.958392381668091,3.1274,131682999.0],["2016-03-08",3.1274,3.1443,3.0007,3.0598,104705748.0],["2016-03-09",3.0598,3.0598225593566895,2.8739,2.8992,72656545.0],["2016-03-10",2.8992,2.9584,2.8401,2.857,37661753.0],["2016-03-11",2.857,2.8908,2.8147,2.857,27975712.0],["2016-03-14",2.857,2.9415,2.856961965560913,2.9161,58188498.0],["2016-03-15",2.9161,2.9161291122436523,2.8316,2.857,43858532.0],["2016-03-16",2.857,2.8739,2.8062,2.8232,32783871.0],["2016-03-17",2.8232,2.8823,2.8231513500213623,2.8739,48565631.0],["2016-03-18",2.8739,2.9922,2.8738667964935303,2.9668,95207219.0],["2016-03-21",2.9668,3.0176,2.9415,3.0091,101809302.0],["2016-03-22",3.0091,3.0091073513031006,2.9415,2.9584,68770036.0],["2016-03-23",2.9584,3.1613,2.9246,3.0345,118023358.0],["2016-03-24",3.0345,3.0344648361206055,2.9246,2.933,86993444.0],["2016-03-25",2.933,2.9584,2.8823,2.9246,45026276.0],["2016-03-28",2.9246,2.9922,2.8992,2.9415,58987322.0],["2016-03-29",2.9415,2.9837,2.9077,2.9161,56634972.0],["2016-03-30",2.9161,2.9922,2.9161291122436523,2.9668,65422688.0],["2016-03-31",2.9668,3.0936,2.9499,3.026,134070476.0],["2016-04-01",3.026,3.0345,2.9584,2.9922,73860613.0],["2016-04-05",2.9922,3.0514,2.9584,3.0429,101072601.0],["2016-04-06",3.0429,3.0936,3.0091,3.0345,86203369.0],["2016-04-07",3.0345,3.0598,2.9584,2.9668,71445913.0],["2016-04-08",2.9668,2.9668447971343994,2.8908,2.9161,54110245.0],["2016-04-11",2.9161,2.9922,2.9161291122436523,2.9668,50595612.0],["2016-04-12",2.9668,2.9753,2.9077,2.933,39140233.0],["2016-04-13",2.933,3.1105,2.9330344200134277,3.0429,210117468.0],["2016-04-14",3.0429,3.0514,2.9837,3.0176,101414649.0],["2016-04-15",3.0176,3.0345,2.9753,2.9922,54676241.0],["2016-04-18",2.9922,2.9922022819519043,2.933,2.9499,48880016.0],["2016-04-19",2.9499,3.0007,2.9499,2.9499,40194426.0],["2016-04-20",2.9499,2.9837,2.7217,2.8316,85940476.0],["2016-04-21",2.8316,2.9415,2.8062,2.8654,73943826.0],["2016-04-22",2.8654,2.8654141426086426,2.7893,2.8316,37506229.0],["2016-04-25",2.8316,2.8401,2.7893,2.8316,24553698.0],["2016-04-26",2.8316,2.8401,2.7893,2.8316,25927606.0],["2016-04-27",2.8316,2.933,2.8062,2.8485,51787085.0],["2016-05-26",2.8485,3.1359,2.848508596420288,3.1359,19991060.0],["2016-05-27",3.1359,3.4486,3.1358957290649414,3.2458,353192243.0],["2016-05-30",3.2458,3.2458,3.0936,3.119,148608377.0],["2016-05-31",3.119,3.2711,3.118990898132324,3.2627,172361125.0],["2016-06-01",3.2627,3.5923330783843994,3.212,3.5923,234541366.0],["2016-06-02",3.5923,3.9558,3.5923330783843994,3.829,441174644.0],["2016-06-03",3.829,3.8459,3.66,3.7614,235173794.0],["2016-06-06",3.7614,3.8375,3.7022,3.7698,159192010.0],["2016-06-07",3.7698,3.9304,3.7191,3.7952,216951450.0],["2016-06-08",3.7952,3.795194625854492,3.6515,3.7022,160725577.0],["2016-06-13",3.7022,3.7783,3.5754,3.5839,168653058.0],["2016-06-14",3.5839,3.6769,3.4655,3.5501,132957916.0],["2016-06-15",3.5501,3.8882,3.4655,3.7529,202167521.0],["2016-06-16",3.7529,3.9473,3.7191,3.922,300678758.0],["2016-06-17",3.922,4.0065,3.7698,3.8036,196522114.0],["2016-06-20",3.8036,3.8375,3.6853,3.7445,103418368.0],["2016-06-21",3.7445,3.7867,3.5839,3.6346,131649920.0],["2016-06-22",3.6346,3.7445,3.6008,3.6853,67650357.0],["2016-06-23",3.6853,3.7022,3.5501,3.5923,100605218.0],["2016-06-24",3.5923,3.6092,3.4064,3.4994,125609744.0],["2016-06-27",3.4994,3.5754,3.4402,3.5585,89210785.0],["2016-06-28",3.5585,3.558522939682007,3.4655,3.5501,89018931.0],["2016-06-29",3.5501,3.6346,3.5163,3.5839,111044497.0],["2016-06-30",3.5839,3.6008,3.4655,3.5078,84572869.0],["2016-07-01",3.5078,3.5501,3.4825,3.5078,48019453.0],["2016-07-04",3.5078,3.6853,3.4825,3.6177,152026325.0],["2016-07-05",3.6177,3.6684,3.5839,3.6346,98944614.0],["2016-07-06",3.6346,3.7952,3.5923,3.7867,203144086.0],["2016-07-07",3.7867,4.1417,3.7867422103881836,4.015,370681719.0],["2016-07-08",4.015,4.014959812164307,3.8121,3.8206,166198069.0],["2016-07-11",3.8206,3.9981,3.7698,3.8459,194487930.0],["2016-07-12",3.8459,3.9558,3.7614,3.8628,125464901.0],["2016-07-13",3.8628,3.9389,3.8206,3.8713,95768088.0],["2016-07-14",3.8713,3.8755,3.748,3.782,91654665.0],["2016-07-15",3.782,3.7820284366607666,3.714,3.7395,67457177.0],["2016-07-18",3.7395,3.765,3.7225,3.731,41026856.0],["2016-07-19",3.731,3.7565,3.646,3.697,69697800.0],["2016-07-20",3.697,3.7225,3.6715,3.697,41128085.0],["2016-07-21",3.697,3.7055,3.6036,3.68,77086228.0],["2016-07-22",3.68,3.6800413131713867,3.5951,3.6036,63979095.0],["2016-07-25",3.6036,3.612,3.5441,3.5781,47088162.0],["2016-07-26",3.5781,3.6375,3.5780539512634277,3.629,37179484.0],["2016-07-27",3.629,3.6375,3.4081,3.4676,85953718.0],["2016-07-28",3.4676,3.5016,3.4081,3.4846,42142106.0],["2016-07-29",3.4846,3.5356,3.4251,3.4421,34243700.0],["2016-08-01",3.4421,3.4591,3.3571,3.3911,37573734.0],["2016-08-02",3.3911,3.4166,3.3571,3.3996,28242336.0],["2016-08-03",3.3996,3.4251,3.3656,3.3911,25866974.0],["2016-08-04",3.3911,3.4761,3.3656,3.4506,40583450.0],["2016-08-05",3.4506,3.4506,3.4081,3.4166,24611390.0],["2016-08-08",3.4166,3.4506,3.3911,3.4421,28012111.0],["2016-08-09",3.4421,3.4591,3.4420711994171143,3.4591,32128571.0],["2016-08-10",3.4591,3.5696,3.4506,3.5526,72739440.0],["2016-08-11",3.5526,3.5696,3.4591,3.4761,50883321.0],["2016-08-12",3.4761,3.4931,3.4251,3.4846,38899457.0],["2016-08-15",3.4846,3.5441,3.4506,3.5271,62768003.0],["2016-08-16",3.5271,3.5526,3.5101,3.5356,55262689.0],["2016-08-17",3.5356,3.5356,3.4676,3.4931,40626146.0],["2016-08-18",3.4931,3.5101,3.4676,3.4846,35206103.0],["2016-08-19",3.4846,3.4931,3.4421,3.4761,38793738.0],["2016-08-22",3.4761,3.4846,3.4421,3.4506,26588401.0],["2016-08-23",3.4506,3.4676,3.4336,3.4506,23977668.0],["2016-08-24",3.4506,3.4591,3.4336,3.4421,17580600.0],["2016-08-25",3.4421,3.4420711994171143,3.3826,3.4081,30663570.0],["2016-08-26",3.4081,3.4336,3.4080753326416016,3.4081,16776980.0],["2016-08-29",3.4081,3.4251,3.3911,3.3996,22616606.0],["2016-08-30",3.3996,3.4166,3.3826,3.3911,20022710.0],["2016-08-31",3.3911,3.4421,3.3741,3.4336,31323169.0],["2016-09-01",3.4336,3.4421,3.399576187133789,3.3996,20623843.0],["2016-09-02",3.3996,3.4251,3.3911,3.3996,20974343.0],["2016-09-05",3.3996,3.4336,3.399576187133789,3.4081,28735665.0],["2016-09-06",3.4081,3.4166,3.3741,3.4166,27148490.0],["2016-09-07",3.4166,3.4421,3.3996,3.4166,38773932.0],["2016-09-08",3.4166,3.4166,3.3826,3.3911,24469091.0],["2016-09-09",3.3911,3.4166,3.3825786113739014,3.3826,23382980.0],["2016-09-12",3.3826,3.3825786113739014,3.2636,3.2891,48619402.0],["2016-09-13",3.2891,3.3061,3.2551,3.2721,24634750.0],["2016-09-14",3.2721,3.272091865539551,3.2126,3.2296,22808206.0],["2016-09-19",3.2296,3.2636,3.229597568511963,3.2551,15652163.0],["2016-09-20",3.2551,3.2721,3.2466,3.2551,10937931.0],["2016-09-21",3.2551,3.2806,3.2466,3.2551,12893857.0],["2016-09-22",3.2551,3.2806,3.255094528198242,3.2636,19738448.0],["2016-09-23",3.2636,3.2721,3.2296,3.2466,19328193.0],["2016-09-26",3.2466,3.2551,3.1361,3.1446,29277882.0],["2016-09-27",3.1446,3.1531,3.1021,3.1361,21629327.0],["2016-09-28",3.1361,3.1956,3.1191,3.1531,21943287.0],["2016-09-29",3.1531,3.1871,3.1446,3.1531,13835246.0],["2016-09-30",3.1531,3.1701,3.1361,3.1531,13183105.0],["2016-10-10",3.1531,3.2211,3.153107166290283,3.2126,24146657.0],["2016-10-11",3.2126,3.2296,3.1956,3.2211,23736000.0],["2016-10-12",3.2211,3.2210984230041504,3.1871,3.1956,22466893.0],["2016-10-13",3.1956,3.2041,3.1701,3.1871,20823259.0],["2016-10-14",3.1871,3.187103033065796,3.1446,3.1616,19649018.0],["2016-10-17",3.1616,3.2041,3.1531,3.1701,25587899.0],["2016-10-18",3.1701,3.1956021785736084,3.1531,3.1956,22180927.0],["2016-10-19",3.1956,3.4421,3.1871,3.3486,124894644.0],["2016-10-20",3.3486,3.3485829830169678,3.2721,3.3061,64062233.0],["2016-10-21",3.3061,3.3146,3.2466,3.2806,36577225.0],["2016-10-24",3.2806,3.2976,3.2296,3.2976,44874948.0],["2016-10-25",3.2976,3.3231,3.2721,3.3061,36181951.0],["2016-10-26",3.3061,3.3146,3.2721,3.2806,30791320.0],["2016-10-27",3.2806,3.2891,3.2296,3.2551,25711044.0],["2016-10-28",3.2551,3.2551,3.2296,3.2466,19022816.0],["2016-10-31",3.2466,3.2721,3.2126,3.2636,35524949.0],["2016-11-01",3.2636,3.2721,3.2381,3.2636,28856996.0],["2016-11-02",3.2636,3.2891,3.2296,3.2721,43887660.0],["2016-11-03",3.2721,3.2806,3.2381,3.2636,36184165.0],["2016-11-04",3.2636,3.2636,3.238096237182617,3.2381,22552313.0],["2016-11-07",3.2381,3.3486,3.2211,3.3061,83490447.0],["2016-11-08",3.3061,3.3060882091522217,3.2636,3.2721,37810234.0],["2016-11-09",3.2721,3.2976,3.2381,3.2976,47597508.0],["2016-11-10",3.2976,3.4166,3.297588586807251,3.3486,117250683.0],["2016-11-11",3.3486,3.6800413131713867,3.3316,3.68,322766725.0],["2016-11-14",3.68,3.8075,3.5951,3.748,363927812.0],["2016-11-15",3.748,3.748032808303833,3.5866,3.612,161180525.0],["2016-11-16",3.612,3.646,3.5101,3.5441,120668452.0],["2016-11-17",3.5441,3.6205,3.5271,3.5696,85681386.0],["2016-11-18",3.5696,3.5951,3.4846,3.5356,95962368.0],["2016-11-21",3.5356,3.5951,3.4846,3.5271,79736381.0],["2016-11-22",3.5271,3.6205,3.5270605087280273,3.5866,108529838.0],["2016-11-23",3.5866,3.5865533351898193,3.5016,3.5101,68752029.0],["2016-11-24",3.5101,3.714,3.5100624561309814,3.629,181000440.0],["2016-11-25",3.629,3.68,3.5186,3.5866,86015059.0],["2016-11-28",3.5866,3.7225,3.5611,3.663,147016366.0],["2016-11-29",3.663,3.663043975830078,3.5356,3.5441,118779136.0],["2016-11-30",3.5441,3.5440587997436523,3.4336,3.4591,89873933.0],["2016-12-01",3.4591,3.4931,3.459069013595581,3.4846,38122041.0],["2016-12-02",3.4846,3.4846,3.3826,3.3996,54435047.0],["2016-12-05",3.3996,3.4081,3.3401,3.3911,32044652.0],["2016-12-06",3.3911,3.4336,3.3741,3.3826,25189796.0],["2016-12-07",3.3826,3.4846,3.3741,3.4676,63205843.0],["2016-12-08",3.4676,3.5271,3.4251,3.4421,46714177.0],["2016-12-09",3.4421,3.4591,3.4081,3.4506,32341466.0],["2016-12-12",3.4506,3.4506,3.3061,3.3146,49655078.0],["2016-12-13",3.3146,3.3911,3.2636,3.3401,31362864.0],["2016-12-14",3.3401,3.3401,3.2891,3.3061,23608015.0],["2016-12-15",3.3061,3.3486,3.2891,3.3316,24026648.0],["2016-12-16",3.3316,3.3401,3.2976,3.3231,15965847.0],["2016-12-19",3.3231,3.3231,3.2551,3.2721,27058031.0],["2016-12-20",3.2721,3.2891,3.2211,3.2721,28389130.0],["2016-12-21",3.2721,3.2891,3.2466,3.2806,23416367.0],["2016-12-22",3.2806,3.2806,3.2466,3.2636,17465063.0],["2016-12-23",3.2636,3.3061,3.2635931968688965,3.2806,31259068.0],["2016-12-26",3.2806,3.2805912494659424,3.2041,3.2551,23499953.0],["2016-12-27",3.2551,3.2551,3.2126,3.2296,21061251.0],["2016-12-28",3.2296,3.2466,3.2041,3.2126,15594480.0],["2016-12-29",3.2126,3.2126,3.1616,3.1786,24370099.0],["2016-12-30",3.1786,3.1956,3.1531,3.1616,19668687.0],["2017-01-03",3.1616,3.1956,3.1531,3.1871,19399830.0],["2017-01-04",3.1871,3.2296,3.1701,3.2296,29505081.0],["2017-01-05",3.2296,3.2466,3.2041,3.2296,23627231.0],["2017-01-06",3.2296,3.2381,3.1871,3.2041,27938643.0],["2017-01-09",3.2041,3.2296,3.1871,3.2211,17758203.0],["2017-01-10",3.2211,3.2636,3.2126,3.2551,32171991.0],["2017-01-11",3.2551,3.5526,3.255094528198242,3.3741,137016136.0],["2017-01-12",3.3741,3.374079704284668,3.2891,3.3061,59270531.0],["2017-01-13",3.3061,3.4506,3.3060882091522217,3.3316,66939910.0],["2017-01-16",3.3316,3.3996,3.2551,3.3911,85517947.0],["2017-01-17",3.3911,3.4166,3.3316,3.3996,46173243.0],["2017-01-18",3.3996,3.4081,3.3146,3.3231,50157156.0],["2017-01-19",3.3231,3.3486,3.2976,3.3401,33189242.0],["2017-01-20",3.3401,3.3486,3.3146,3.3316,27925690.0],["2017-01-23",3.3316,3.4846,3.331584930419922,3.4166,81059081.0],["2017-01-24",3.4166,3.4846,3.3911,3.4336,71135384.0],["2017-01-25",3.4336,3.4761,3.4166,3.4421,39697930.0],["2017-01-26",3.4421,3.5186,3.4336,3.5101,88918150.0],["2017-02-03",3.5101,3.5356,3.4421,3.4506,45035846.0],["2017-02-06",3.4506,3.4761,3.3996,3.4506,47247562.0],["2017-02-07",3.4506,3.5186,3.4505698680877686,3.4846,44644570.0],["2017-02-08",3.4846,3.5101,3.4676,3.4931,40961361.0],["2017-02-09",3.4931,3.5356,3.4591,3.4846,61413180.0],["2017-02-10",3.4846,3.5866,3.4676,3.5271,109855125.0],["2017-02-13",3.5271,3.884,3.5270605087280273,3.7735,308421603.0],["2017-02-14",3.7735,3.867,3.697,3.833,203140908.0],["2017-02-15",3.833,3.833022356033325,3.663,3.6715,114724504.0],["2017-02-16",3.6715,4.037,3.6715428829193115,4.037,364009665.0],["2017-02-17",4.037,4.0795,3.901,3.9945,275226551.0],["2017-02-20",3.9945,4.122,3.8925,4.02,162394475.0],["2017-02-21",4.02,4.3515,3.952,4.2495,222556011.0],["2017-02-22",4.2495,4.4789,4.2325,4.2495,219189675.0],["2017-02-23",4.2495,4.674417495727539,4.249470233917236,4.6744,390861758.0],["2017-02-24",4.6744,4.674417495727539,4.377,4.4619,276401343.0],["2017-02-27",4.4619,4.6234,4.377,4.4025,234838893.0],["2017-02-28",4.4025,4.6319,4.394,4.4959,244327983.0],["2017-03-01",4.4959,4.5044,4.343,4.4194,205682230.0],["2017-03-02",4.4194,4.5044,4.3855,4.4364,149412932.0],["2017-03-03",4.4364,4.4704,4.1305,4.1985,276434830.0],["2017-03-06",4.1985,4.3175,4.1135,4.241,198226705.0],["2017-03-07",4.241,4.241,4.0965,4.122,170928905.0],["2017-03-08",4.122,4.1815,4.088,4.1475,104572846.0],["2017-03-09",4.1475,4.275,4.1474833488464355,4.173,176405399.0],["2017-03-10",4.173,4.19,4.0965,4.1305,120334114.0],["2017-03-13",4.1305,4.1815,4.0965,4.173,102035739.0],["2017-03-14",4.173,4.2665,4.156,4.19,140660267.0],["2017-03-15",4.19,4.224,4.122,4.207,114962663.0],["2017-03-16",4.207,4.258,4.173,4.241,104134597.0],["2017-03-17",4.241,4.241,4.0795,4.0965,135273177.0],["2017-03-20",4.0965,4.1305,3.8755,3.9775,164520851.0],["2017-03-21",3.9775,3.9775047302246094,3.901,3.9435,79360172.0],["2017-03-22",3.9435,3.9605,3.9095,3.9265,65543727.0],["2017-03-23",3.9265,3.952,3.8755,3.918,76050132.0],["2017-03-24",3.918,3.935,3.8245,3.8585,92284117.0],["2017-03-27",3.8585,3.8925,3.833,3.8755,58494368.0],["2017-03-28",3.8755,3.9775,3.8415,3.9435,109599864.0],["2017-03-29",3.9435,3.969,3.8585,3.867,80099462.0],["2017-03-30",3.867,3.8755,3.7905,3.8075,67295112.0],["2017-03-31",3.8075,4.0965,3.807526111602783,4.003,194201459.0],["2017-04-05",4.003,4.4025,3.935,4.4025,373351318.0],["2017-04-06",4.4025,4.4449,4.2835,4.3685,198616585.0],["2017-04-07",4.3685,4.4959,4.275,4.3345,167106678.0],["2017-04-10",4.3345,4.377,4.1475,4.173,175730565.0],["2017-04-11",4.173,4.275,4.0795,4.2325,134725047.0],["2017-04-12",4.2325,4.4025,4.1815,4.275,165282938.0],["2017-04-13",4.275,4.292,4.1645,4.241,85637088.0],["2017-04-14",4.241,4.3515,4.19,4.207,86253734.0],["2017-04-17",4.207,4.36,4.122,4.292,123028503.0],["2017-04-18",4.292,4.3175,4.173,4.1815,71520782.0],["2017-04-19",4.1815,4.181478500366211,3.833,3.9265,137314645.0],["2017-04-20",3.9265,3.986,3.8245,3.9095,73558962.0],["2017-04-21",3.9095,3.9605,3.8075,3.816,63048395.0],["2017-04-24",3.816,3.8160245418548584,3.5611,3.5781,116897668.0],["2017-04-25",3.5781,3.6205,3.5356,3.5951,72056941.0],["2017-04-26",3.5951,3.68,3.5781,3.629,64795237.0],["2017-04-27",3.629,3.7565,3.5016,3.7225,100008272.0],["2017-04-28",3.7225,3.7905,3.7055,3.7395,52408866.0],["2017-05-02",3.7395,3.969,3.7055,3.8415,88555440.0],["2017-05-03",3.8415,3.9486,3.803,3.8287,58089924.0],["2017-05-04",3.8287,3.8287,3.7088,3.7345,72505821.0],["2017-05-05",3.7345,3.7344560623168945,3.5375,3.6574,69479848.0],["2017-05-08",3.6574,3.6916,3.606,3.6745,47210293.0],["2017-05-09",3.6745,3.6831,3.606,3.6745,45432039.0],["2017-05-10",3.6745,3.7002,3.5289,3.546,46148483.0],["2017-05-11",3.546,3.5803,3.4347,3.5717,69221034.0],["2017-05-12",3.5717,3.571715831756592,3.5032,3.5289,37769579.0],["2017-05-15",3.5289,3.6317,3.5288889408111572,3.5803,39183800.0],["2017-05-16",3.5803,3.7687,3.5375,3.7516,93721715.0],["2017-05-17",3.7516,3.7687,3.7002,3.7259,50300096.0],["2017-05-18",3.7259,3.743,3.6659,3.6916,37642558.0],["2017-05-19",3.6916,3.8544,3.6659,3.7002,65975007.0],["2017-05-22",3.7002,3.7002,3.5974,3.6317,45315299.0],["2017-05-23",3.6317,3.6574,3.5289,3.6488,49888289.0],["2017-05-24",3.6488,3.6745,3.5546,3.6745,38335465.0],["2017-05-25",3.6745,3.7002,3.5631,3.6745,70898962.0],["2017-05-26",3.6745,3.6745,3.5974,3.6231,38797718.0],["2017-05-31",3.6231,3.6745,3.5974,3.606,39716538.0],["2017-06-01",3.606,3.6059765815734863,3.4518,3.4861,79660839.0],["2017-06-02",3.4861,3.4946,3.3918,3.4604,57092821.0],["2017-06-05",3.4604,3.5032,3.4518,3.4861,28560300.0],["2017-06-06",3.4861,3.5118,3.4604,3.5032,21311377.0],["2017-06-07",3.5032,3.5717,3.4775,3.5632,46740194.0],["2017-06-08",3.5632,3.6317,3.5375,3.5717,54159852.0],["2017-06-09",3.5717,3.6317,3.5546,3.5974,45817139.0],["2017-06-12",3.5974,3.7002,3.5717,3.6145,69743206.0],["2017-06-13",3.6145,3.9486,3.6145,3.8544,205955138.0],["2017-06-14",3.8544,4.0942,3.8543691635131836,3.8972,183291619.0],["2017-06-15",3.8972,4.0257,3.8801,3.9572,148458985.0],["2017-06-16",3.9572,4.3512,3.9571521282196045,4.3169,394475517.0],["2017-06-19",4.3169,4.316893100738525,4.1799,4.2398,211608214.0],["2017-06-20",4.2398,4.3083,4.1798,4.2569,202698501.0],["2017-06-21",4.2569,4.2741,4.1542,4.2655,136076891.0],["2017-06-22",4.2655,4.2912,4.0856,4.1627,186072481.0],["2017-06-23",4.1627,4.2141,4.0171,4.137,145316646.0],["2017-06-26",4.137,4.2141,4.1113,4.1713,151505133.0],["2017-06-27",4.1713,4.2484,4.0856,4.2141,141267994.0],["2017-06-28",4.2141,4.214109897613525,4.1113,4.1456,94820388.0],["2017-06-29",4.1456,4.3255,4.1199,4.2569,171090706.0],["2017-06-30",4.2569,4.3768,4.1884,4.334,132658048.0],["2017-07-03",4.334,4.4368,4.334,4.3426,123594636.0],["2017-07-04",4.3426,4.4025,4.1028,4.1542,176344629.0],["2017-07-05",4.1542,4.5396,4.1285,4.4454,236825252.0],["2017-07-06",4.4454,4.8908,4.4025,4.8908,455452077.0],["2017-07-07",4.8908,5.2419,4.7794,5.1135,391609911.0],["2017-07-10",5.1135,5.6274,5.0792,5.576,402303449.0],["2017-07-11",5.576,5.575987815856934,5.0792,5.2162,378441301.0],["2017-07-12",5.2162,5.2933,5.0107,5.2762,328653788.0],["2017-07-13",5.2762,5.4389,5.0963,5.1135,354521041.0],["2017-07-14",5.1135,5.5417,4.9593,5.3961,397227357.0],["2017-07-17",5.3961,5.7644,5.0535,5.5075,427942884.0],["2017-07-18",5.5075,5.6959,5.319,5.6616,335393251.0],["2017-07-19",5.6616,6.2269,5.5417,6.1327,571235572.0],["2017-07-20",6.1327,6.4325,6.0043,6.1242,494533068.0],["2017-07-21",6.1242,6.3383,6.0128,6.304,323369287.0],["2017-07-24",6.304,6.5696,6.0385,6.1841,378691985.0],["2017-07-25",6.1841,6.184121608734131,5.8244,6.0299,342761371.0],["2017-07-26",6.0299,6.1756,5.8586,6.0642,345043538.0],["2017-07-27",6.0642,6.064207077026367,5.4732,5.6531,412099947.0],["2017-07-28",5.6531,6.1242,5.5589,6.0043,402734317.0],["2017-07-31",6.0043,6.2955,5.8929,6.1927,437536494.0],["2017-08-01",6.1927,6.2098,5.9186,6.0385,282404592.0],["2017-08-02",6.0385,6.4582,5.9272,6.1327,443069226.0],["2017-08-03",6.1327,6.5096,6.1327,6.3983,486281800.0],["2017-08-04",6.3983,6.3983,5.9957,6.0043,438193504.0],["2017-08-07",6.0043,6.2184,5.8929,6.167,277028021.0],["2017-08-08",6.167,6.3811,6.0214,6.107,310347317.0],["2017-08-09",6.107,6.1413,5.9272,6.0899,200502743.0],["2017-08-10",6.0899,6.089903354644775,5.7644,5.7816,257679016.0],["2017-08-11",5.7816,5.8415,5.2419,5.319,276304088.0],["2017-08-14",5.319,5.6102,5.319,5.5246,183851318.0],["2017-08-15",5.5246,5.5332,5.4047,5.4818,130789393.0],["2017-08-16",5.4818,5.5332,5.2762,5.3276,141690570.0],["2017-08-17",5.3276,5.5332,5.327594757080078,5.3619,139651551.0],["2017-08-18",5.3619,5.361855506896973,5.1563,5.2419,149894734.0],["2017-08-21",5.2419,5.4132,5.1905,5.3619,140336026.0],["2017-08-22",5.3619,5.8501,5.3105,5.713,352515701.0],["2017-08-23",5.713,5.71303129196167,5.4475,5.5503,187640869.0],["2017-08-24",5.5503,5.6188,5.4047,5.4475,121809860.0],["2017-08-25",5.4475,5.7387,5.4132,5.6359,205198400.0],["2017-08-28",5.6359,5.8415,5.5332,5.7045,227246670.0],["2017-08-29",5.7045,5.97,5.6531,5.8586,248392890.0],["2017-08-30",5.8586,5.9871,5.7816,5.9272,223508519.0],["2017-08-31",5.9272,6.5182,5.91,6.4496,489252949.0],["2017-09-01",6.4496,6.6466,6.2869,6.364,450159387.0],["2017-09-04",6.364,6.6466,6.3469,6.4411,266706760.0],["2017-09-05",6.4411,6.4925,6.0642,6.2698,291315525.0],["2017-09-06",6.2698,6.8522,6.1156,6.6466,435877760.0],["2017-09-07",6.6466,6.6809,6.3811,6.4925,256017590.0],["2017-09-08",6.4925,6.8865,6.4411,6.6552,314414278.0],["2017-09-11",6.6552,7.3233,6.5953,7.3147,573838462.0],["2017-09-12",7.3147,7.6231,6.895,7.0492,634085112.0],["2017-09-13",7.0492,7.2719,6.9036,7.2205,302818542.0],["2017-09-14",7.2205,7.3833,6.9893,7.0749,268468016.0],["2017-09-15",7.0749,7.07490873336792,6.6638,6.6723,278255598.0],["2017-09-18",6.6723,6.9379,6.6209,6.7751,217886611.0],["2017-09-19",6.7751,6.8436,6.6038,6.7323,183524451.0],["2017-09-20",6.7323,7.092,6.7066,7.0064,294097869.0],["2017-09-21",7.0064,7.006387233734131,6.6723,6.7237,218716552.0],["2017-09-22",6.7237,6.7237324714660645,6.3554,6.5096,201116307.0],["2017-09-25",6.5096,6.5353,6.3126,6.3297,119400618.0],["2017-09-26",6.3297,6.5096,6.3297,6.4325,113898712.0],["2017-09-27",6.4325,6.7323,6.3811,6.6552,184271860.0],["2017-09-28",6.6552,6.8094,6.6038,6.6466,142285010.0],["2017-09-29",6.6466,6.7666,6.5867,6.7152,139941692.0],["2017-10-09",6.7152,6.9293,6.6466,6.6895,160234745.0],["2017-10-10",6.6895,6.6895,6.364,6.4582,174295226.0],["2017-10-11",6.4582,6.45820951461792,5.9529,6.2355,203202998.0],["2017-10-12",6.2355,6.235513687133789,5.9957,6.1156,127871772.0],["2017-10-13",6.1156,6.2441,6.0385,6.1413,98080166.0],["2017-10-16",6.1413,6.2355,6.0214,6.1927,128246517.0],["2017-10-17",6.1927,6.1927,6.0471,6.0556,79069029.0],["2017-10-18",6.0556,6.0985,5.7387,5.773,144512652.0],["2017-10-19",5.773,5.9272,5.6102,5.7987,111194990.0],["2017-10-20",5.7987,6.1584,5.7302,6.1156,175901766.0],["2017-10-23",6.1156,6.1499,6.0813,6.0985,89165016.0],["2017-10-24",6.0985,6.3212,6.098468780517578,6.1841,130842532.0],["2017-10-25",6.1841,6.2098,6.0471,6.167,93548501.0],["2017-10-26",6.167,6.4068,6.0642,6.304,197777043.0],["2017-10-27",6.304,6.3469,6.2098,6.2269,102550982.0],["2017-10-30",6.2269,6.22694730758667,5.7473,5.8758,161232141.0],["2017-10-31",5.8758,6.1841,5.8329,6.1413,158483708.0],["2017-11-01",6.1413,6.2869,6.141295433044434,6.2098,189403175.0],["2017-11-02",6.2098,6.2269,5.97,6.0043,145701548.0],["2017-11-03",6.0043,6.0471,5.8072,5.91,118246942.0],["2017-11-06",5.91,5.9614,5.7473,5.9015,101063649.0],["2017-11-07",5.9015,5.9957,5.7816,5.91,107528451.0],["2017-11-08",5.91,6.0299,5.7816,5.9272,138961853.0],["2017-11-09",5.9272,6.0299,5.8329,5.8929,90423469.0],["2017-11-10",5.8929,5.892902374267578,5.7816,5.7901,98873224.0],["2017-11-13",5.7901,5.8158,5.6188,5.7473,150434178.0],["2017-11-14",5.7473,5.8929,5.7387,5.7901,154472221.0],["2017-11-15",5.7901,5.790119647979736,5.4389,5.4818,185347230.0],["2017-11-16",5.4818,5.4903,5.2591,5.2762,160560008.0],["2017-11-17",5.2762,5.3704,5.1392,5.1734,118401222.0],["2017-11-20",5.1734,5.3447,4.9679,5.3276,119312262.0],["2017-11-21",5.3276,5.3447,5.1991,5.2334,87615346.0],["2017-11-22",5.2334,5.3362,5.2248,5.2933,92536802.0],["2017-11-23",5.2933,5.5246,5.2762,5.3704,188677928.0],["2017-11-24",5.3704,5.8586,5.2505,5.7387,237426919.0],["2017-11-27",5.7387,5.91,5.5503,5.6102,234962611.0],["2017-11-28",5.6102,5.8929,5.4989,5.8501,210209852.0],["2017-11-29",5.8501,6.1242,5.8072,6.0043,288718344.0],["2017-11-30",6.0043,6.2955,5.9957,6.0556,226232077.0],["2017-12-01",6.0556,6.1584,5.8329,6.0813,191057238.0],["2017-12-04",6.0813,6.2269,5.9529,5.9871,163799007.0],["2017-12-05",5.9871,5.987120151519775,5.5674,5.6616,177814682.0],["2017-12-06",5.6616,5.6959,5.3961,5.6445,160380492.0],["2017-12-07",5.6445,5.644509792327881,5.4389,5.4646,101665181.0],["2017-12-08",5.4646,5.6873,5.464639663696289,5.6531,123955016.0],["2017-12-11",5.6531,5.8586,5.653074264526367,5.8072,132699349.0],["2017-12-12",5.8072,5.9957,5.773,5.8758,180140423.0],["2017-12-13",5.8758,5.875771999359131,5.7045,5.7901,117393230.0],["2017-12-14",5.7901,5.9186,5.7901,5.8501,107807841.0],["2017-12-15",5.8501,5.8929,5.6188,5.6788,116183430.0],["2017-12-18",5.6788,5.7644,5.5503,5.6445,86107111.0],["2017-12-19",5.6445,5.7216,5.5589,5.6274,71833638.0],["2017-12-20",5.6274,5.6702,5.4646,5.4818,95613405.0],["2017-12-21",5.4818,5.6188,5.4646,5.5674,97352891.0],["2017-12-22",5.5674,5.6445,5.4818,5.516,93856104.0],["2017-12-25",5.516,5.5846,5.4646,5.516,73240727.0],["2017-12-26",5.516,5.516030788421631,5.319,5.4989,77718278.0],["2017-12-27",5.4989,5.713,5.4646,5.6188,148361692.0],["2017-12-28",5.6188,6.0642,5.5674,6.0043,307633631.0],["2017-12-29",6.0043,6.0128,5.8586,5.8929,139344627.0],["2018-01-02",5.8929,5.9871,5.8415,5.9443,162983912.0],["2018-01-03",5.9443,6.2355,5.944293975830078,6.0385,274795069.0],["2018-01-04",6.0385,6.2013,5.97,6.1927,214791354.0],["2018-01-05",6.1927,6.2098,6.0728,6.1327,178703608.0],["2018-01-08",6.1327,6.364,6.0642,6.2526,251438637.0],["2018-01-09",6.2526,6.3383,6.1413,6.2013,158468094.0],["2018-01-10",6.2013,6.2698,6.0642,6.1756,160305523.0],["2018-01-11",6.1756,6.698,6.175556182861328,6.6552,415415156.0],["2018-01-12",6.6552,6.7237,6.5182,6.5439,217215210.0],["2018-01-15",6.5439,6.7923,6.2955,6.4325,301848520.0],["2018-01-16",6.4325,6.9636,6.3726,6.9293,364598071.0],["2018-01-17",6.9293,6.9379,6.6809,6.9122,275260176.0],["2018-01-18",6.9122,7.152,6.8522,6.9207,208601144.0],["2018-01-19",6.9207,6.9721,6.7066,6.9379,194237115.0],["2018-01-22",6.9379,7.1691,6.8779,7.1263,211901168.0],["2018-01-23",7.1263,7.2376,7.0406,7.1092,189708505.0],["2018-01-24",7.1092,7.109169960021973,6.8779,6.9893,174693412.0],["2018-01-25",6.9893,7.1349,6.9207,6.9978,178978437.0],["2018-01-26",6.9978,6.997821807861328,6.6552,6.6638,219279407.0],["2018-01-29",6.6638,6.818,6.6295,6.698,160647587.0],["2018-01-30",6.698,6.6980366706848145,6.3212,6.3811,201247476.0],["2018-01-31",6.3811,6.6381,6.2526,6.4753,183662191.0],["2018-02-01",6.4753,6.6038,6.304,6.3811,141636794.0],["2018-02-02",6.3811,6.818,6.1756,6.7237,203561029.0],["2018-02-05",6.7237,6.8094,6.5353,6.7409,163295923.0],["2018-02-06",6.7409,6.740862846374512,6.1242,6.1499,189261734.0],["2018-02-07",6.1499,6.3983,5.9357,5.9957,157004002.0],["2018-02-08",5.9957,6.0385,5.7387,5.9015,107847916.0],["2018-02-09",5.9015,5.901467323303223,5.310464382171631,5.3105,197791524.0],["2018-02-12",5.3105,5.576,5.310464382171631,5.5503,127356194.0],["2018-02-13",5.5503,5.773,5.550291538238525,5.6359,112513566.0],["2018-02-14",5.6359,5.8158,5.635944366455078,5.773,86800577.0],["2018-02-23",5.773,6.9293,5.7729878425598145,6.8693,436248777.0],["2018-02-26",6.8693,7.5374,6.818,7.3747,505632902.0],["2018-02-27",7.3747,7.374692916870117,6.9978,7.0492,394630992.0],["2018-02-28",7.0492,7.3661,6.9978,7.349,384978169.0],["2018-03-01",7.349,7.3661,7.1434,7.2205,284591859.0],["2018-03-02",7.2205,7.4946,7.0492,7.1606,333663549.0],["2018-03-05",7.1606,7.7687,7.0663,7.7087,430333521.0],["2018-03-06",7.7087,7.7344,7.3833,7.6402,330919734.0],["2018-03-07",7.6402,7.7173,7.4518,7.4775,205596914.0],["2018-03-08",7.4775,7.477476119995117,7.0835,7.1691,313648156.0],["2018-03-09",7.1691,7.3404,7.0835,7.2205,210008085.0],["2018-03-12",7.2205,7.7687,7.220518589019775,7.5803,385391406.0],["2018-03-13",7.5803,8.0942,7.486,7.9657,381709440.0],["2018-03-14",7.9657,8.274,7.7687,7.8201,391591469.0],["2018-03-15",7.8201,8.2569,7.8115,8.1027,360724680.0],["2018-03-16",8.1027,8.102740287780762,7.8458,7.9057,238310466.0],["2018-03-19",7.9057,8.394,7.743,8.2997,306931044.0],["2018-03-20",8.2997,8.3683,8.0942,8.1798,225009628.0],["2018-03-21",8.1798,8.2312,7.8115,7.9057,261068840.0],["2018-03-22",7.9057,8.1199,7.7002,7.8972,231864138.0],["2018-03-23",7.8972,7.897174835205078,7.1092,7.1263,350930097.0],["2018-03-26",7.1263,7.486,6.8779,7.4775,284074505.0],["2018-03-27",7.4775,7.683,7.4261,7.606,255660201.0],["2018-03-28",7.606,7.605955600738525,7.2376,7.2633,192761877.0],["2018-03-29",7.2633,7.3661,6.9636,7.2805,190755329.0],["2018-03-30",7.2805,7.4004,7.2034,7.2633,158269269.0],["2018-04-02",7.2633,7.263343811035156,6.955,7.0406,198013319.0],["2018-04-03",7.0406,7.040648460388184,6.7923,6.9893,117871605.0],["2018-04-04",6.9893,7.0578,6.8094,6.818,115519133.0],["2018-04-09",6.818,6.9721,6.7751,6.9122,108712110.0],["2018-04-10",6.9122,7.3661,6.912168502807617,7.3576,247885410.0],["2018-04-11",7.3576,7.4432,7.2633,7.3233,173092043.0],["2018-04-12",7.3233,7.323302268981934,7.0235,7.0749,149145062.0],["2018-04-13",7.0749,7.1948,6.9636,7.0749,104540952.0],["2018-04-16",7.0749,7.1434,6.9636,6.9893,84867238.0],["2018-04-17",6.9893,6.9893,6.4411,6.5524,207774510.0],["2018-04-18",6.5524,6.7066,6.2783,6.6638,142534356.0],["2018-04-19",6.6638,6.8351,6.6124,6.7323,125334751.0],["2018-04-20",6.7323,6.7923,6.5524,6.5696,108185444.0],["2018-04-23",6.5696,6.6552,6.4239,6.5524,76975823.0],["2018-04-24",6.5524,6.9293,6.552428245544434,6.8522,166838154.0],["2018-04-25",6.8522,6.8522114753723145,6.6809,6.7237,104715552.0],["2018-04-26",6.7237,6.758,6.4753,6.4839,93717665.0],["2018-04-27",6.4839,6.5781,6.4582,6.4925,65332583.0],["2018-05-02",6.4925,6.8522,6.4924702644348145,6.6466,103834181.0],["2018-05-03",6.6466,6.646644592285156,6.2355,6.5267,113032126.0],["2018-05-04",6.5267,6.561,6.3983,6.4239,68119071.0],["2018-05-07",6.4239,6.6552,6.364,6.621,111449466.0],["2018-05-08",6.621,6.6809,6.5696,6.6466,90048857.0],["2018-05-09",6.6466,6.6638,6.5182,6.561,69507964.0],["2018-05-10",6.561,6.6723,6.5524,6.621,79202373.0],["2018-05-11",6.621,7.1263,6.6038,6.9807,283857645.0],["2018-05-14",6.9807,7.2376,6.8608,7.1006,231793442.0],["2018-05-15",7.1006,7.2205,6.9807,7.1349,135331049.0],["2018-05-16",7.1349,7.1348652839660645,6.9893,7.0064,108663631.0],["2018-05-17",7.0064,7.1263,6.9036,6.9379,87566867.0],["2018-05-18",6.9379,7.0492,6.8265,7.0235,99319352.0],["2018-05-21",7.0235,7.2376,7.02351713180542,7.0835,131846030.0],["2018-05-22",7.0835,7.083474636077881,6.7837,6.9464,163860315.0],["2018-05-23",6.9464,6.946430206298828,6.6723,6.6809,127637969.0],["2018-05-24",6.6809,6.7237,6.6124,6.6552,64033960.0],["2018-05-25",6.6552,6.6895,6.4325,6.4496,89055554.0],["2018-05-28",6.4496,6.5439,6.3212,6.4496,62121637.0],["2018-05-29",6.4496,6.501,6.3554,6.3983,71889926.0],["2018-05-30",6.3983,6.398253440856934,5.8329,6.0043,141948954.0],["2018-05-31",6.0043,6.1327,6.004251003265381,6.0899,76834815.0],["2018-06-01",6.0899,6.2783,6.0128,6.1413,84312501.0],["2018-06-04",6.1413,6.1584,5.8929,6.0128,80781322.0],["2018-06-05",6.0128,6.1499,5.9786,6.1499,71698728.0],["2018-06-06",6.1499,6.3469,6.1156,6.2612,115075949.0],["2018-06-07",6.2612,6.3383,6.1841,6.1927,72455209.0],["2018-06-08",6.1927,6.192686557769775,6.0128,6.0813,64636808.0],["2018-06-11",6.0813,6.1841,6.0642,6.107,54882033.0],["2018-06-12",6.107,6.107034206390381,5.9272,6.0899,64265606.0],["2018-06-13",6.0899,6.089903354644775,5.9614,5.9614,50822885.0],["2018-06-14",5.9614,6.0556,5.8843,5.9614,50974048.0],["2018-06-15",5.9614,6.0128,5.7473,5.8501,89727164.0],["2018-06-19",5.8501,5.850076198577881,5.2676,5.2676,138541415.0],["2018-06-20",5.2676,5.3961,5.1649,5.3447,86620327.0],["2018-06-21",5.3447,5.4475,5.2162,5.2248,76732458.0],["2018-06-22",5.2248,5.4561,5.0621,5.3961,94492545.0],["2018-06-25",5.3961,5.5075,5.3619,5.379,77269181.0],["2018-06-26",5.379,5.4796,5.1761,5.4622,61409987.0],["2018-06-27",5.4622,5.5056,5.3062,5.3322,56541726.0],["2018-06-28",5.3322,5.3842,5.2455,5.2801,47185262.0],["2018-06-29",5.2801,5.4622,5.2541,5.4535,84290554.0],["2018-07-02",5.4535,5.453549861907959,5.2715,5.3235,69942520.0],["2018-07-03",5.3235,5.3668,5.1674,5.3322,65601136.0],["2018-07-04",5.3322,5.3668,5.2195,5.2368,49416545.0],["2018-07-05",5.2368,5.2801,4.812,4.864,93041867.0],["2018-07-06",4.864,4.9767,4.7079,4.8987,93705607.0],["2018-07-09",4.8987,5.0374,4.898657321929932,5.0374,80171914.0],["2018-07-10",5.0374,5.4449,5.037380695343018,5.3929,162836450.0],["2018-07-11",5.3929,5.6096,5.1848,5.4535,183415379.0],["2018-07-12",5.4535,5.5229,5.3322,5.4882,119142640.0],["2018-07-13",5.4882,5.809,5.4102,5.6616,174565188.0],["2018-07-16",5.6616,5.6616339683532715,5.4882,5.5489,95945332.0],["2018-07-17",5.5489,5.5663,5.3755,5.4622,100720489.0],["2018-07-18",5.4622,5.4796,5.2975,5.3235,93051082.0],["2018-07-19",5.3235,5.3234968185424805,5.1241,5.1674,102201108.0],["2018-07-20",5.1674,5.3062,5.1414,5.2455,85054703.0],["2018-07-23",5.2455,5.3582,5.0807,5.3495,109180326.0],["2018-07-24",5.3495,5.5142,5.2108,5.3495,384372771.0],["2018-07-25",5.3495,5.3755,5.2108,5.2715,244740694.0],["2018-07-26",5.2715,5.271475791931152,5.0547,5.0894,218730762.0],["2018-07-27",5.0894,5.1067,4.9767,5.02,123157388.0],["2018-07-30",5.02,5.1674,5.02,5.0981,154809702.0],["2018-07-31",5.0981,5.2281,5.0461,5.0807,165531473.0],["2018-08-01",5.0807,5.1241,4.8987,4.9073,192632079.0],["2018-08-02",4.9073,4.907327651977539,4.5952,4.7079,194606074.0],["2018-08-03",4.7079,4.7166,4.5172,4.5258,135793510.0],["2018-08-06",4.5258,4.525838851928711,4.1097,4.1444,244722038.0],["2018-08-07",4.1444,4.2744,3.997,4.2657,191660085.0],["2018-08-08",4.2657,4.26573371887207,4.0923,4.127,132906897.0],["2018-08-09",4.127,4.3958,4.127010345458984,4.3264,212320937.0],["2018-08-10",4.3264,4.3611,4.2917,4.3438,127674865.0],["2018-08-13",4.3438,4.4045,4.2137,4.3784,120604580.0],["2018-08-14",4.3784,4.378446102142334,4.3004,4.3438,91444447.0],["2018-08-15",4.3438,4.3611,4.205,4.2137,85797975.0],["2018-08-16",4.2137,4.2744,4.0923,4.2137,83383171.0],["2018-08-17",4.2137,4.3004,4.153,4.1617,85383430.0],["2018-08-20",4.1617,4.2917,4.161691665649414,4.2831,96795915.0],["2018-08-21",4.2831,4.3438,4.2397,4.3091,113345832.0],["2018-08-22",4.3091,4.309084415435791,4.1877,4.1964,87583080.0],["2018-08-23",4.1964,4.2744,4.179,4.2484,77126126.0],["2018-08-24",4.2484,4.248392581939697,4.153,4.1704,85608757.0],["2018-08-27",4.1704,4.2657,4.170361518859863,4.2571,126961930.0],["2018-08-28",4.2571,4.3698,4.2311,4.3178,177396091.0],["2018-08-29",4.3178,4.317755222320557,4.2397,4.2484,91936902.0],["2018-08-30",4.2484,4.2657,4.1617,4.1704,102799071.0],["2018-08-31",4.1704,4.170361518859863,4.049,4.075,98155965.0],["2018-09-03",4.075,4.1357,4.0316,4.101,88919099.0],["2018-09-04",4.101,4.1183,4.0056,4.0923,100529840.0],["2018-09-05",4.0923,4.092329978942871,3.9449,3.9536,91637789.0],["2018-09-06",3.9536,3.9883,3.8496,3.8842,84820174.0],["2018-09-07",3.8842,3.9623,3.8409,3.8842,79212603.0],["2018-09-10",3.8842,3.8842461109161377,3.7108,3.7195,90453026.0],["2018-09-11",3.7195,3.7455,3.6328,3.7195,84070820.0],["2018-09-12",3.7195,3.8409,3.6762,3.7889,115293138.0],["2018-09-13",3.7889,3.9016,3.7888729572296143,3.8409,102560049.0],["2018-09-14",3.8409,3.9276,3.8149,3.8409,119315231.0],["2018-09-17",3.8409,3.8408939838409424,3.702171564102173,3.7022,71717770.0],["2018-09-18",3.7022,3.8582,3.6588,3.8149,101849260.0],["2018-09-19",3.8149,3.9189,3.7889,3.8842,128411291.0],["2018-09-20",3.8842,4.0143,3.8842,3.9189,153209462.0],["2018-09-21",3.9189,4.0923,3.8669,4.0316,192531693.0],["2018-09-25",4.0316,4.075,3.9449,4.0143,106474679.0],["2018-09-26",4.0143,4.0663,3.9883,4.0143,110570946.0],["2018-09-27",4.0143,4.049,3.9536,3.997,91465710.0],["2018-09-28",3.997,3.997,3.9103,3.9536,148614129.0],["2018-10-08",3.9536,3.9536073207855225,3.7108,3.7282,123156911.0],["2018-10-09",3.7282,3.7975,3.7195,3.7715,71081341.0],["2018-10-10",3.7715,3.8062,3.6848,3.7369,86696427.0],["2018-10-11",3.7369,3.7368524074554443,3.364,3.364,197668794.0],["2018-10-12",3.364,3.3640336990356445,3.0692,3.286,163270042.0],["2018-10-15",3.286,3.338,3.1906,3.2166,92311203.0],["2018-10-16",3.2166,3.2773,3.1733,3.208,82216572.0],["2018-10-17",3.208,3.286,3.0866,3.182,123273655.0],["2018-10-18",3.182,3.181960344314575,3.0779,3.0953,79771087.0],["2018-10-19",3.0953,3.1906,2.9825,3.1646,95978665.0],["2018-10-22",3.1646,3.4681,3.1646,3.3987,197214054.0],["2018-10-23",3.3987,3.4074,3.2513,3.2773,123778790.0],["2018-10-24",3.2773,3.364,3.2427,3.3207,109789825.0],["2018-10-25",3.3207,3.320683002471924,3.1299,3.2947,96099323.0],["2018-10-26",3.2947,3.4247,3.2946724891662598,3.3294,142952041.0],["2018-10-29",3.3294,3.329353094100952,3.2427,3.26,74070801.0],["2018-10-30",3.26,3.3987,3.2599921226501465,3.364,133132245.0],["2018-10-31",3.364,3.5634,3.3554,3.5288,228272958.0],["2018-11-01",3.5288,3.5721,3.4594,3.4767,210974844.0],["2018-11-02",3.4767,3.6848,3.4767465591430664,3.6328,278530723.0],["2018-11-05",3.6328,3.6415,3.5374,3.5808,169528411.0],["2018-11-06",3.5808,3.5808,3.5028,3.5461,96878798.0],["2018-11-07",3.5461,3.8929,3.5461080074310303,3.7282,403654203.0],["2018-11-08",3.7282,3.7455,3.6415,3.6502,175120565.0],["2018-11-09",3.6502,3.6501502990722656,3.5548,3.5721,112585454.0],["2018-11-12",3.5721,3.6241,3.5028,3.6155,133594802.0],["2018-11-13",3.6155,3.6588,3.5201,3.6415,163958526.0],["2018-11-14",3.6415,3.6588,3.5808,3.5895,121197650.0],["2018-11-15",3.5895,3.6241397857666016,3.5548,3.6241,112149812.0],["2018-11-16",3.6241,3.6588,3.5981,3.6241,132126568.0],["2018-11-19",3.6241,3.6241397857666016,3.5634,3.6068,106234544.0],["2018-11-20",3.6068,3.6675,3.5548,3.5721,148556874.0],["2018-11-21",3.5721,3.5721185207366943,3.4421,3.5461,101129496.0],["2018-11-22",3.5461,3.5808,3.5114,3.5201,60744774.0],["2018-11-23",3.5201,3.5374,3.338,3.3554,120875011.0],["2018-11-26",3.3554,3.3814,3.286,3.2947,65209789.0],["2018-11-27",3.2947,3.364,3.2946724891662598,3.338,60128235.0],["2018-11-28",3.338,3.3640336990356445,3.2687,3.364,71324508.0],["2018-11-29",3.364,3.4421,3.3467,3.364,105541995.0],["2018-11-30",3.364,3.4941,3.312,3.4421,137740637.0],["2018-12-03",3.4421,3.5808,3.442065954208374,3.5461,138576710.0],["2018-12-04",3.5461,3.5461080074310303,3.4941,3.5288,88980650.0],["2018-12-05",3.5288,3.6328,3.4421,3.5808,164765945.0],["2018-12-06",3.5808,3.5807886123657227,3.5114,3.5201,83244041.0],["2018-12-07",3.5201,3.5548,3.4941,3.5114,50139775.0],["2018-12-10",3.5114,3.511427164077759,3.442065954208374,3.4421,55833540.0],["2018-12-11",3.4421,3.4941,3.442065954208374,3.4854,38406924.0],["2018-12-12",3.4854,3.5548,3.4854166507720947,3.5461,84013133.0],["2018-12-13",3.5461,3.6155,3.5288,3.5981,101083573.0],["2018-12-14",3.5981,3.6241,3.5288,3.5374,161663230.0],["2018-12-17",3.5374,3.6068,3.5028,3.5981,90972684.0],["2018-12-18",3.5981,3.6328,3.5461,3.5981,84328728.0],["2018-12-19",3.5981,3.5981292724609375,3.5374,3.5461,52825422.0],["2018-12-20",3.5461,3.5808,3.4767,3.5114,74564226.0],["2018-12-21",3.5114,3.511427164077759,3.39,3.4074,75838374.0],["2018-12-24",3.4074,3.4681,3.3987,3.4247,36619958.0],["2018-12-25",3.4247,3.424725294113159,3.26,3.3727,76891107.0],["2018-12-26",3.3727,3.3814,3.329353094100952,3.3294,40245358.0],["2018-12-27",3.3294,3.4074,3.2513,3.26,60780462.0],["2018-12-28",3.26,3.3033,3.2427,3.26,51282972.0],["2019-01-02",3.26,3.286,3.1646,3.2166,54269661.0],["2019-01-03",3.2166,3.26,3.182,3.2427,55198167.0],["2019-01-04",3.2427,3.338,3.182,3.3207,86050938.0],["2019-01-07",3.3207,3.39,3.320683002471924,3.3727,86104696.0],["2019-01-08",3.3727,3.3814,3.338,3.338,48864480.0],["2019-01-09",3.338,3.4074,3.3207,3.3467,67706590.0],["2019-01-10",3.3467,3.3467,3.2946724891662598,3.2947,56012412.0],["2019-01-11",3.2947,3.338,3.2946724891662598,3.3207,36886500.0],["2019-01-14",3.3207,3.3467,3.2947,3.3033,46798443.0],["2019-01-15",3.3033,3.364,3.2947,3.3467,67637047.0],["2019-01-16",3.3467,3.3467,3.3033,3.312,44385822.0],["2019-01-17",3.312,3.3554,3.2773,3.312,62554415.0],["2019-01-18",3.312,3.4334,3.3033,3.3987,146084443.0],["2019-01-21",3.3987,3.4421,3.39,3.3987,87226889.0],["2019-01-22",3.3987,3.398714780807495,3.338,3.3467,64945633.0],["2019-01-23",3.3467,3.372704267501831,3.3207,3.3727,42093087.0],["2019-01-24",3.3727,3.372704267501831,3.3207,3.3467,44079573.0],["2019-01-25",3.3467,3.3727,3.3207,3.338,50361391.0],["2019-01-28",3.338,3.3727,3.3207,3.3294,50296321.0],["2019-01-29",3.3294,3.329353094100952,3.1386,3.286,74141756.0],["2019-01-30",3.286,3.3207,3.234,3.286,39725948.0],["2019-01-31",3.286,3.3814,3.2773,3.3294,96143774.0],["2019-02-01",3.3294,3.39,3.3207,3.3814,74469736.0],["2019-02-11",3.3814,3.5374,3.3727,3.5201,152936255.0],["2019-02-12",3.5201,3.5288,3.4681,3.5114,121853517.0],["2019-02-13",3.5114,3.7022,3.4941,3.6328,221959212.0],["2019-02-14",3.6328,3.63280987739563,3.5634,3.6068,123751693.0],["2019-02-15",3.6068,3.6935,3.5721,3.6068,126120684.0],["2019-02-18",3.6068,3.7542,3.6067991256713867,3.7455,199517409.0],["2019-02-19",3.7455,3.8496,3.6762,3.7369,196200306.0],["2019-02-20",3.7369,3.8842,3.7368524074554443,3.8322,252554271.0],["2019-02-21",3.8322,3.8669,3.7455,3.7629,196813050.0],["2019-02-22",3.7629,3.806213617324829,3.6848,3.8062,158784415.0],["2019-02-25",3.8062,4.1444,3.806213617324829,4.1444,354506050.0],["2019-02-26",4.1444,4.4738,4.0576,4.2657,438482996.0],["2019-02-27",4.2657,4.3178,4.075,4.1617,277150675.0],["2019-02-28",4.1617,4.205,4.0923,4.127,137879991.0],["2019-03-01",4.127,4.1964,4.0663,4.153,145232148.0],["2019-03-04",4.153,4.2744,4.1444,4.1877,254063014.0],["2019-03-05",4.1877,4.2311,4.101,4.2311,201652451.0],["2019-03-06",4.2311,4.4478,4.231053352355957,4.3958,386597478.0],["2019-03-07",4.3958,4.6299,4.3004,4.4651,366359590.0],["2019-03-08",4.4651,4.465148448944092,4.075,4.127,292707253.0],["2019-03-11",4.127,4.2137,4.0663,4.205,174785484.0],["2019-03-12",4.205,4.2917,4.127,4.205,208292278.0],["2019-03-13",4.205,4.2657,4.1183,4.1877,191337527.0],["2019-03-14",4.1877,4.2657,4.075,4.1183,175819435.0],["2019-03-15",4.1183,4.2224,4.101,4.127,145806435.0],["2019-03-18",4.127,4.291744709014893,4.127010345458984,4.2917,233022428.0],["2019-03-19",4.2917,4.3091,4.2224,4.2744,165426165.0],["2019-03-20",4.2744,4.3178,4.1704,4.2311,161448497.0],["2019-03-21",4.2311,4.2831,4.205,4.2224,180005419.0],["2019-03-22",4.2224,4.2224,4.0923,4.1444,179598592.0],["2019-03-25",4.1444,4.144351482391357,3.996957778930664,3.997,179381091.0],["2019-03-26",3.997,4.049,3.8842,3.9103,135396749.0],["2019-03-27",3.9103,3.9536,3.8409,3.8842,91420322.0],["2019-03-28",3.8842,3.9883,3.8409,3.9276,104921855.0],["2019-03-29",3.9276,4.040308475494385,3.8842,4.0403,146238673.0],["2019-04-01",4.0403,4.3611,4.040308475494385,4.2917,351861173.0],["2019-04-02",4.2917,4.4651,4.2311,4.3611,355946590.0],["2019-04-03",4.3611,4.3784,4.2571,4.3438,220552843.0],["2019-04-04",4.3438,4.4912,4.343765735626221,4.3958,272054585.0],["2019-04-08",4.3958,4.5258,4.3611,4.4131,296337234.0],["2019-04-09",4.4131,4.4131269454956055,4.2397,4.3004,219986013.0],["2019-04-10",4.3004,4.3178,4.2311,4.2917,124615162.0],["2019-04-11",4.2917,4.3871,4.2311,4.2397,167308188.0],["2019-04-12",4.2397,4.2571,4.1617,4.205,102494731.0],["2019-04-15",4.205,4.3091,4.1964,4.205,117507146.0],["2019-04-16",4.205,4.300414562225342,4.127,4.3004,174453714.0],["2019-04-17",4.3004,4.300414562225342,4.2397,4.2571,127998457.0],["2019-04-18",4.2571,4.2831,4.1704,4.179,124621937.0],["2019-04-19",4.179,4.205042839050293,4.1357,4.205,90211707.0],["2019-04-22",4.205,4.205042839050293,3.997,4.0056,221119615.0],["2019-04-23",4.0056,4.023,3.9103,3.9449,126297065.0],["2019-04-24",3.9449,3.997,3.9103,3.9883,84582047.0],["2019-04-25",3.9883,3.9883,3.8582,3.8582,101290952.0],["2019-04-26",3.8582,3.858234405517578,3.7888729572296143,3.7889,77328716.0],["2019-05-06",3.7889,3.7888729572296143,3.2947,3.39,130374528.0],["2019-05-07",3.39,3.4767,3.3814,3.4421,77051549.0],["2019-05-08",3.4421,3.4854,3.338,3.4421,71282299.0],["2019-05-09",3.4421,3.4681,3.3814,3.4074,58566632.0],["2019-05-10",3.4074,3.4854,3.364,3.4681,90140187.0],["2019-05-13",3.4681,3.46807599067688,3.39,3.39,54647523.0],["2019-05-14",3.39,3.4247,3.338,3.3727,50340123.0],["2019-05-15",3.3727,3.4247,3.372704267501831,3.4074,52626222.0],["2019-05-16",3.4074,3.5288,3.4073846340179443,3.5114,124067242.0],["2019-05-17",3.5114,3.5288,3.3814,3.3987,86683571.0],["2019-05-20",3.3987,3.4161,3.312,3.4161,59817155.0],["2019-05-21",3.4161,3.5374,3.39,3.5201,102277225.0],["2019-05-22",3.5201,3.5288,3.4421,3.4767,76088978.0],["2019-05-23",3.4767,3.4767465591430664,3.39,3.3987,54216200.0],["2019-05-24",3.3987,3.4247,3.3554,3.364,52305840.0],["2019-05-27",3.364,3.4334,3.364,3.4161,50955733.0],["2019-05-28",3.4161,3.4334,3.3727,3.4247,73498380.0],["2019-05-29",3.4247,3.4941,3.39,3.4681,91139487.0],["2019-05-30",3.4681,3.5548,3.3987,3.5548,165176282.0],["2019-05-31",3.5548,3.5721,3.494086980819702,3.4941,108798257.0],["2019-06-03",3.4941,3.5201,3.4421,3.4507,64940708.0],["2019-06-04",3.4507,3.4767,3.364,3.3814,64334725.0],["2019-06-05",3.3814,3.4334,3.3813745975494385,3.39,41771008.0],["2019-06-06",3.39,3.3987,3.346693515777588,3.3467,44753160.0],["2019-06-10",3.3467,3.4074,3.346693515777588,3.39,46563706.0],["2019-06-11",3.39,3.5028,3.3727,3.5028,102993527.0],["2019-06-12",3.5028,3.5895,3.4854,3.5201,131734478.0],["2019-06-13",3.5201,3.520097255706787,3.4507,3.5114,68776701.0],["2019-06-14",3.5114,3.5634,3.4681,3.4854,77518131.0],["2019-06-17",3.4854,3.5288,3.4507,3.4854,47674756.0],["2019-06-18",3.4854,3.4854166507720947,3.3987,3.4334,63115916.0],["2019-06-19",3.4334,3.5114,3.4333951473236084,3.4681,58394493.0],["2019-06-20",3.4681,3.5288,3.4507,3.5201,95548782.0],["2019-06-21",3.5201,3.5981,3.5028,3.5634,141210386.0],["2019-06-24",3.5634,3.6502,3.5461,3.6068,124122826.0],["2019-06-25",3.6068,3.6415,3.5288,3.6068,123435661.0],["2019-06-26",3.6068,3.6067991256713867,3.5374,3.5374,69344856.0],["2019-06-27",3.5374,3.5721,3.5374,3.5548,56397592.0],["2019-06-28",3.5548,3.5726,3.5191,3.528,55249241.0],["2019-07-01",3.528,3.5904150009155273,3.528049945831299,3.5904,78566384.0],["2019-07-02",3.5904,3.6884,3.5548,3.6617,136195096.0],["2019-07-03",3.6617,3.661689043045044,3.5904,3.5904,89710522.0],["2019-07-04",3.5904,3.6171,3.5726,3.5815,55184713.0],["2019-07-05",3.5815,3.5904,3.5548,3.5726,31510575.0],["2019-07-08",3.5726,3.572596549987793,3.4568,3.4657,70289461.0],["2019-07-09",3.4657,3.4835,3.439,3.4746,39744204.0],["2019-07-10",3.4746,3.4924,3.43,3.439,30727511.0],["2019-07-11",3.439,3.4924,3.4211,3.439,37788078.0],["2019-07-12",3.439,3.4568,3.4211,3.43,34898037.0],["2019-07-15",3.43,3.4657,3.3766,3.439,51106905.0],["2019-07-16",3.439,3.4746,3.43,3.4479,35458384.0],["2019-07-17",3.4479,3.4568,3.43,3.43,32267022.0],["2019-07-18",3.43,3.4568,3.4122,3.4122,43997730.0],["2019-07-19",3.4122,3.4835,3.4122304916381836,3.4568,50853678.0],["2019-07-22",3.4568,3.4567763805389404,3.332,3.341,60488848.0],["2019-07-23",3.341,3.3677,3.340956926345825,3.3677,25370136.0],["2019-07-24",3.3677,3.4033,3.3053,3.332,138345432.0],["2019-07-25",3.332,3.332047462463379,3.2251,3.234,152190882.0],["2019-07-26",3.234,3.2608,3.1539,3.2162,167615759.0],["2019-07-29",3.2162,3.2162280082702637,3.1271,3.1539,150395573.0],["2019-07-30",3.1539,3.1806,3.136,3.1539,92283167.0],["2019-07-31",3.1539,3.2608,3.0915,3.2251,180912223.0],["2019-08-01",3.2251,3.341,3.1895,3.3142,277637178.0],["2019-08-02",3.3142,3.3142294883728027,3.2162,3.2519,133737499.0],["2019-08-05",3.2519,3.2518651485443115,3.1539,3.1717,130451000.0],["2019-08-06",3.1717,3.1716816425323486,2.9935,3.0202,162466240.0],["2019-08-07",3.0202,3.323138475418091,3.0202250480651855,3.3231,290855717.0],["2019-08-08",3.3231,3.5815,3.3142,3.332,590644014.0],["2019-08-09",3.332,3.4568,3.2697,3.4211,320418008.0],["2019-08-12",3.4211,3.421139717102051,3.2786,3.3142,173800902.0],["2019-08-13",3.3142,3.3944,3.2786,3.341,165592219.0],["2019-08-14",3.341,3.4746,3.3053,3.43,257907254.0],["2019-08-15",3.43,3.430048704147339,3.3231,3.3677,148549386.0],["2019-08-16",3.3677,3.3766,3.3231,3.3231,102465233.0],["2019-08-19",3.3231,3.3588,3.2875,3.3499,119727565.0],["2019-08-20",3.3499,3.4033,3.3142,3.3499,129322684.0],["2019-08-21",3.3499,3.3498663902282715,3.2519,3.2608,144446814.0],["2019-08-22",3.2608,3.2786,3.2073,3.2608,98612088.0],["2019-08-23",3.2608,3.2697,3.1806,3.1895,98830874.0],["2019-08-26",3.1895,3.2519,3.1182,3.2073,103847613.0],["2019-08-27",3.2073,3.2697,3.2073,3.2697,100046667.0],["2019-08-28",3.2697,3.2786,3.2162,3.2162,60713976.0],["2019-08-29",3.2162,3.243,3.1895,3.1895,48421915.0],["2019-08-30",3.1895,3.234,3.1717,3.1984,69358094.0],["2019-09-02",3.1984,3.2608,3.19840931892395,3.234,69422628.0],["2019-09-03",3.234,3.3231,3.2162,3.3053,146905502.0],["2019-09-04",3.3053,3.3142,3.2608,3.2964,87879847.0],["2019-09-05",3.2964,3.3588,3.29641056060791,3.3142,155040554.0],["2019-09-06",3.3142,3.332,3.2697,3.2964,94988478.0],["2019-09-09",3.2964,3.332047462463379,3.2786,3.332,133658031.0],["2019-09-10",3.332,3.4479,3.3142,3.3588,204188961.0],["2019-09-11",3.3588,3.3944,3.341,3.3588,100595886.0],["2019-09-12",3.3588,3.4033,3.3231,3.3677,102098123.0],["2019-09-16",3.3677,3.4657,3.3676843643188477,3.4122,153768809.0],["2019-09-17",3.4122,3.4122304916381836,3.3142,3.3142,103181084.0],["2019-09-18",3.3142,3.341,3.3053,3.3142,56870104.0],["2019-09-19",3.3142,3.3499,3.3053,3.3231,64825273.0],["2019-09-20",3.3231,3.332,3.2964,3.3231,58640180.0],["2019-09-23",3.3231,3.323138475418091,3.2608,3.2697,51365927.0],["2019-09-24",3.2697,3.3231,3.243,3.2875,82391851.0],["2019-09-25",3.2875,3.4122,3.243,3.3588,161841820.0],["2019-09-26",3.3588,3.3855,3.2697,3.2786,109480766.0],["2019-09-27",3.2786,3.3142,3.2608,3.2697,63529062.0],["2019-09-30",3.2697,3.2786,3.2162,3.243,50825488.0],["2019-10-08",3.243,3.2519,3.1984,3.2162,46442718.0],["2019-10-09",3.2162,3.234,3.1895,3.2251,35253695.0],["2019-10-10",3.2251,3.234,3.1984,3.2162,49222720.0],["2019-10-11",3.2162,3.243,3.1895,3.2251,53058160.0],["2019-10-14",3.2251,3.2786,3.2251365184783936,3.2519,53775634.0],["2019-10-15",3.2519,3.2608,3.1984,3.2073,49890763.0],["2019-10-16",3.2073,3.2162,3.1716816425323486,3.1717,36934495.0],["2019-10-17",3.1717,3.1806,3.1539,3.1717,32053225.0],["2019-10-18",3.1717,3.1806,3.1182,3.1182,43602083.0],["2019-10-21",3.1182,3.1182265281677246,3.0648,3.0826,37616512.0],["2019-10-22",3.0826,3.1093,3.0737,3.0915,33697779.0],["2019-10-23",3.0915,3.1004,3.0648,3.0737,27464836.0],["2019-10-24",3.0737,3.0915,3.0648,3.0826,36479528.0],["2019-10-25",3.0826,3.0915,3.0559,3.0915,30492772.0],["2019-10-28",3.0915,3.136,3.0737,3.1093,57675124.0],["2019-10-29",3.1093,3.1093170642852783,3.0647711753845215,3.0648,36779106.0],["2019-10-30",3.0648,3.0648,3.0202,3.0291,38947726.0],["2019-10-31",3.0291,3.0559,3.0113,3.0291,33556965.0],["2019-11-01",3.0291,3.047,3.0113,3.047,38371150.0],["2019-11-04",3.047,3.0915,3.038,3.0737,53709878.0],["2019-11-05",3.0737,3.2073,3.0559,3.1539,104488256.0],["2019-11-06",3.1539,3.1806,3.1182,3.145,66343183.0],["2019-11-07",3.145,3.145,3.1004,3.1093,34294264.0],["2019-11-08",3.1093,3.145,3.091498613357544,3.0915,34486824.0],["2019-11-11",3.0915,3.1004,3.0202,3.0291,42211188.0],["2019-11-12",3.0291,3.038,3.0113,3.0291,24917712.0],["2019-11-13",3.0291,3.038,3.0113,3.0291,25892671.0],["2019-11-14",3.0291,3.038,3.0113,3.0202,24191024.0],["2019-11-15",3.0202,3.0291,3.0024,3.0024,33794441.0],["2019-11-18",3.0024,3.0202,2.9935,3.0113,28294095.0],["2019-11-19",3.0113,3.0826,3.0024,3.0826,63700279.0],["2019-11-20",3.0826,3.1093,3.047,3.0648,45585415.0],["2019-11-21",3.0648,3.0648,3.0291,3.038,28093366.0],["2019-11-22",3.038,3.1093,3.038,3.0559,63789604.0],["2019-11-25",3.0559,3.1717,3.047,3.1628,132952500.0],["2019-11-26",3.1628,3.1627721786499023,3.1004,3.1004,97438294.0],["2019-11-27",3.1004,3.2786,3.1004080772399902,3.234,208253854.0],["2019-11-28",3.234,3.2519,3.1806,3.1895,106140917.0],["2019-11-29",3.1895,3.2162,3.145,3.1717,54359035.0],["2019-12-02",3.1717,3.1806,3.1004,3.1182,78678517.0],["2019-12-03",3.1182,3.145,3.0915,3.1271,47304574.0],["2019-12-04",3.1271,3.243,3.1004,3.2162,137661706.0],["2019-12-05",3.2162,3.2519,3.1984,3.2251,90908088.0],["2019-12-06",3.2251,3.4033,3.2251,3.332,259087362.0],["2019-12-09",3.332,3.3766,3.3142,3.332,102410029.0],["2019-12-10",3.332,3.3855,3.3142,3.3499,99581540.0],["2019-12-11",3.3499,3.3766,3.2875,3.3053,84323630.0],["2019-12-12",3.3053,3.332,3.2697,3.2786,54825613.0],["2019-12-13",3.2786,3.3499,3.278592348098755,3.3499,92943905.0],["2019-12-16",3.3499,3.3766,3.3142,3.3499,71534777.0],["2019-12-17",3.3499,3.4568,3.3498663902282715,3.4033,180677063.0],["2019-12-18",3.4033,3.4211,3.3677,3.3944,87573521.0],["2019-12-19",3.3944,3.4211,3.3766,3.3855,70151704.0],["2019-12-20",3.3855,3.4122,3.3142,3.3231,61505400.0],["2019-12-23",3.3231,3.4033,3.3053,3.3231,91051901.0],["2019-12-24",3.3231,3.6528,3.3231,3.6528,472942878.0],["2019-12-25",3.6528,3.7864,3.5815,3.7419,372875144.0],["2019-12-26",3.7419,3.7686,3.635,3.7062,196875066.0],["2019-12-27",3.7062,4.0359,3.6884,3.8577,426153960.0],["2019-12-30",3.8577,4.0091,3.831,3.9022,285026198.0],["2019-12-31",3.9022,3.9468,3.8042,3.8844,204691223.0],["2020-01-02",3.8844,3.9646,3.8399,3.8933,244963122.0],["2020-01-03",3.8933,4.0715,3.8488,3.9913,311321305.0],["2020-01-06",3.9913,4.1428,3.9557,4.0002,330688303.0],["2020-01-07",4.0002,4.00023889541626,3.8933,3.9379,183433059.0],["2020-01-08",3.9379,3.9735114574432373,3.9378745555877686,3.9735,215318838.0],["2020-01-09",3.9735,4.0626,3.9022,3.9379,193060575.0],["2020-01-10",3.9379,3.9468,3.7775,3.9022,290615848.0],["2020-01-13",3.9022,3.911146640777588,3.902237892150879,3.9111,125401869.0],["2020-01-14",3.9111,4.19624137878418,3.911146640777588,4.1962,462290811.0],["2020-01-15",4.1962,4.223,4.0359,4.0626,301923368.0],["2020-01-16",4.0626,4.1161,3.9735,4.0002,134602458.0],["2020-01-17",4.0002,4.0181,3.8755,3.9379,140555417.0],["2020-01-20",3.9379,3.9379,3.8399,3.9022,141883754.0],["2020-01-21",3.9022,3.902237892150879,3.7418713569641113,3.7419,135223682.0],["2020-01-22",3.7419,3.8933,3.6884,3.8577,158685682.0],["2020-01-23",3.8577,3.9022,3.6171,3.6706,182479649.0],["2020-02-03",3.6706,3.670597791671753,3.3053,3.3053,51791000.0],["2020-02-04",3.3053,3.439,3.1717,3.3677,237353075.0],["2020-02-05",3.3677,3.6973,3.3676843643188477,3.537,273335797.0],["2020-02-06",3.537,3.5548,3.4122,3.537,241527981.0],["2020-02-07",3.537,3.5369598865509033,3.4033,3.4568,143642880.0],["2020-02-10",3.4568,3.6706,3.3944,3.635,258733234.0],["2020-02-11",3.635,3.8666,3.5815,3.8131,380750755.0],["2020-02-12",3.8131,4.19624137878418,3.7241,4.1962,463259554.0],["2020-02-13",4.1962,4.615,4.19624137878418,4.4724,786509987.0],["2020-02-14",4.4724,4.9179,4.472427845001221,4.8288,826779439.0],["2020-02-17",4.8288,4.8377,4.6684,4.811,530717457.0],["2020-02-18",4.811,4.8288,4.6061,4.6773,487248483.0],["2020-02-19",4.6773,4.67733907699585,4.214060306549072,4.2141,748946521.0],["2020-02-20",4.2141,4.2942,4.0893,4.1695,460436395.0],["2020-02-21",4.1695,4.2141,4.0359,4.0982,428622813.0],["2020-02-24",4.0982,4.098240375518799,3.7953,3.929,462607552.0],["2020-02-25",3.929,4.1161,3.8221,4.0982,552691288.0],["2020-02-26",4.0982,4.098240375518799,3.8755,3.9022,356247697.0],["2020-02-27",3.9022,3.9824,3.8488,3.9022,212186408.0],["2020-02-28",3.9022,3.902237892150879,3.5993,3.6261,292972934.0],["2020-03-02",3.6261,3.7953,3.626051902770996,3.7597,195945122.0],["2020-03-03",3.7597,3.929,3.759690046310425,3.8042,275401805.0],["2020-03-04",3.8042,3.8755,3.7062,3.8221,243199603.0],["2020-03-05",3.8221,3.8577,3.7686,3.8488,212743952.0],["2020-03-06",3.8488,3.9379,3.7686,3.8577,310088255.0],["2020-03-09",3.8577,3.9111,3.6884,3.7151,260910002.0],["2020-03-10",3.7151,3.7775,3.5637,3.7597,237156126.0],["2020-03-11",3.7597,3.7686,3.634960889816284,3.635,178124621.0],["2020-03-12",3.635,3.634960889816284,3.4746,3.5013,182786989.0],["2020-03-13",3.5013,3.5013225078582764,3.243,3.43,189694733.0],["2020-03-16",3.43,3.4568,3.2697,3.2875,154480357.0],["2020-03-17",3.2875,3.3677,3.1984,3.341,146541806.0],["2020-03-18",3.341,3.3944,3.2073,3.2073,177738499.0],["2020-03-19",3.2073,3.243,3.1093,3.1717,164016946.0],["2020-03-20",3.1717,3.234,3.1271,3.1895,108778897.0],["2020-03-23",3.1895,3.189500093460083,3.0202,3.038,131989249.0],["2020-03-24",3.038,3.1717,3.03804349899292,3.145,154611006.0],["2020-03-25",3.145,3.243,3.144953966140747,3.2073,140445916.0],["2020-03-26",3.2073,3.2073185443878174,3.1271,3.1271,109077106.0],["2020-03-27",3.1271,3.1717,3.0826,3.0915,101881471.0],["2020-03-30",3.0915,3.091498613357544,3.0113,3.0559,100226007.0],["2020-03-31",3.0559,3.1093,3.0202,3.0915,124802052.0],["2020-04-01",3.0915,3.234,3.0648,3.1628,182911996.0],["2020-04-02",3.1628,3.2073185443878174,3.1271,3.2073,113317648.0],["2020-04-03",3.2073,3.2251,3.1271,3.145,92618583.0],["2020-04-07",3.145,3.2519,3.144953966140747,3.234,139206340.0],["2020-04-08",3.234,3.3142,3.1717,3.243,165131419.0],["2020-04-09",3.243,3.2875,3.2162,3.234,94366530.0],["2020-04-10",3.234,3.243,3.136,3.145,94070852.0],["2020-04-13",3.145,3.144953966140747,3.0915,3.1093,50115278.0],["2020-04-14",3.1093,3.234046220779419,3.1093170642852783,3.234,134959480.0],["2020-04-15",3.234,3.234046220779419,3.1717,3.1806,92786917.0],["2020-04-16",3.1806,3.1984,3.145,3.1628,80366577.0],["2020-04-17",3.1628,3.2251,3.1627721786499023,3.1806,99081905.0],["2020-04-20",3.1806,3.1895,3.1271,3.145,79918257.0],["2020-04-21",3.145,3.144953966140747,3.0737,3.0826,97790895.0],["2020-04-22",3.0826,3.1182,3.047,3.1004,59096850.0],["2020-04-23",3.1004,3.136,3.0737,3.0915,66619692.0],["2020-04-24",3.0915,3.1093,3.047,3.0559,65422696.0],["2020-04-27",3.0559,3.1004,3.0291,3.047,58697892.0],["2020-04-28",3.047,3.0559,2.9133,2.9846,85823538.0],["2020-04-29",2.9846,3.0024,2.9579,2.9846,46749107.0],["2020-04-30",2.9846,3.1093,2.9845879077911377,3.1004,101720144.0],["2020-05-06",3.1004,3.2786,3.1004080772399902,3.2519,238465485.0],["2020-05-07",3.2519,3.2786,3.2162,3.2162,145649034.0],["2020-05-08",3.2162,3.2964,3.1984,3.2519,137349400.0],["2020-05-11",3.2519,3.2608,3.1806,3.1895,105316531.0],["2020-05-12",3.1895,3.189500093460083,3.1093,3.1539,77363494.0],["2020-05-13",3.1539,3.2073,3.1182,3.1628,81104798.0],["2020-05-14",3.1628,3.1628,3.091498613357544,3.0915,84517646.0],["2020-05-15",3.0915,3.136,3.0826,3.1004,61182513.0],["2020-05-18",3.1004,3.1984,3.0737,3.1717,111959939.0],["2020-05-19",3.1717,3.1984,3.145,3.1628,69548978.0],["2020-05-20",3.1628,3.2162,3.1539,3.1628,90415545.0],["2020-05-21",3.1628,3.1628,3.1004,3.1093,64922138.0],["2020-05-22",3.1093,3.1093170642852783,3.0291,3.047,74194598.0],["2020-05-25",3.047,3.0737,2.9846,3.0024,92091129.0],["2020-05-26",3.0024,3.047,3.0024,3.047,46440116.0],["2020-05-27",3.047,3.047,3.0024,3.0113,44730118.0],["2020-05-28",3.0113,3.0648,3.0113,3.0559,66342460.0],["2020-05-29",3.0559,3.0915,3.0202,3.047,62655785.0],["2020-06-01",3.047,3.1539,3.046952724456787,3.1539,110038742.0],["2020-06-02",3.1539,3.1717,3.1182,3.136,93034781.0],["2020-06-03",3.136,3.1539,3.1093,3.1182,73879559.0],["2020-06-04",3.1182,3.3053,3.1093,3.2786,319555837.0],["2020-06-05",3.2786,3.278592348098755,3.1895,3.2162,138938015.0],["2020-06-08",3.2162,3.3677,3.2162,3.3053,238306331.0],["2020-06-09",3.3053,3.3588,3.2697,3.3142,131064568.0],["2020-06-10",3.3142,3.3142294883728027,3.2162,3.2251,103643700.0],["2020-06-11",3.2251,3.3053,3.1984,3.2162,109271476.0],["2020-06-12",3.2162,3.2162280082702637,3.1271,3.1806,90544037.0],["2020-06-15",3.1806,3.1984,3.1182,3.136,90320551.0],["2020-06-16",3.136,3.439,3.136044502258301,3.3588,374236183.0],["2020-06-17",3.3588,3.4835,3.341,3.3677,294955706.0],["2020-06-18",3.3677,3.439,3.3231,3.3677,172187994.0],["2020-06-19",3.3677,3.43,3.3499,3.3766,190258081.0],["2020-06-22",3.3766,3.439,3.341,3.3677,169741671.0],["2020-06-23",3.3677,3.3855,3.3053,3.332,127103765.0],["2020-06-24",3.332,3.341,3.2786,3.2964,114730302.0],["2020-06-29",3.2964,3.3231,3.234,3.2608,99098198.0],["2020-06-30",3.2608,3.3446,3.2607738971710205,3.3086,87662681.0],["2020-07-01",3.3086,3.4077,3.30855393409729,3.3807,153872934.0],["2020-07-02",3.3807,3.4979,3.3536,3.4889,272731861.0],["2020-07-03",3.4889,3.8314,3.488856792449951,3.6692,404761298.0],["2020-07-06",3.6692,3.9306,3.669159412384033,3.9216,464360676.0],["2020-07-07",3.9216,4.0839,3.8314,3.8855,440633465.0],["2020-07-08",3.8855,4.0388,3.8134,4.0027,423178752.0],["2020-07-09",4.0027,4.1019,3.9667,4.0748,359075326.0],["2020-07-10",4.0748,4.074840545654297,3.8585,3.8675,325205630.0],["2020-07-13",3.8675,4.255142688751221,3.8674917221069336,4.2551,464425048.0],["2020-07-14",4.2551,4.3723,4.1289,4.2371,562909158.0],["2020-07-15",4.2371,4.3453,3.9036,3.9757,445185511.0],["2020-07-16",3.9757,4.0298,3.7052,3.7233,318503284.0],["2020-07-17",3.7233,3.7864,3.6511,3.7142,203910257.0],["2020-07-20",3.7142,4.0748,3.7142350673675537,4.0568,347718339.0],["2020-07-21",4.0568,4.147,3.9667,4.0207,216410104.0],["2020-07-22",4.0207,4.2011,3.9847,4.0027,273214117.0],["2020-07-23",4.0027,4.0839,3.9216,4.0027,232796310.0],["2020-07-24",4.0027,4.002718925476074,3.7683,3.8044,252068499.0],["2020-07-27",3.8044,4.0298,3.804386615753174,3.9576,292244528.0],["2020-07-28",3.9576,4.2642,3.957643747329712,4.0839,467831206.0],["2020-07-29",4.0839,4.1199,3.9937,4.1019,269480675.0],["2020-07-30",4.1019,4.192,4.0207,4.0298,279772148.0],["2020-07-31",4.0298,4.029764652252197,3.8855,3.9667,283442162.0],["2020-08-03",3.9667,4.1019,3.9306,4.0929,308380834.0],["2020-08-04",4.0929,4.3273,4.092870235443115,4.2191,499893121.0],["2020-08-05",4.2191,4.4174,4.0839,4.3723,596902811.0],["2020-08-06",4.3723,4.5166,4.3092,4.4354,563305729.0],["2020-08-07",4.4354,4.435446262359619,4.2371,4.2912,373858971.0],["2020-08-10",4.2912,4.291203022003174,4.0658,4.1199,365177497.0],["2020-08-11",4.1199,4.156,3.9667,3.9937,245200680.0],["2020-08-12",3.9937,3.993703842163086,3.7864,3.9486,265571129.0],["2020-08-13",3.9486,3.9486286640167236,3.8495,3.8855,134245813.0],["2020-08-14",3.8855,3.9486,3.8495,3.9216,108339826.0],["2020-08-17",3.9216,4.0388,3.8945,4.0298,209939292.0],["2020-08-18",4.0298,4.0929,3.9937,4.0117,173756349.0],["2020-08-19",4.0117,4.0748,3.9846887588500977,3.9847,181649310.0],["2020-08-20",3.9847,4.156,3.9846887588500977,4.0388,256828538.0],["2020-08-21",4.0388,4.0929,3.9667,4.0388,183995759.0],["2020-08-24",4.0388,4.0387797355651855,3.9306,3.9667,148099972.0],["2020-08-25",3.9667,3.9757,3.8314,3.8585,176097233.0],["2020-08-26",3.8585,3.8945,3.7323,3.7503,152010050.0],["2020-08-27",3.7503,3.7864,3.6962,3.7773,131321944.0],["2020-08-28",3.7773,3.813401460647583,3.7233,3.8134,141598024.0],["2020-08-31",3.8134,3.9576,3.813401460647583,3.8585,205394064.0],["2020-09-01",3.8585,3.9486,3.8224,3.9396,174369127.0],["2020-09-02",3.9396,3.9396133422851562,3.7864,3.8134,201796074.0],["2020-09-03",3.8134,3.8314,3.7593,3.7773,90031294.0],["2020-09-04",3.7773,3.77734112739563,3.6962,3.7593,80120207.0],["2020-09-07",3.7593,3.8134,3.6962,3.7142,121487152.0],["2020-09-08",3.7142,3.7323,3.6151,3.6962,137162609.0],["2020-09-09",3.6962,3.696204662322998,3.6061,3.6241,114066851.0],["2020-09-10",3.6241,3.6962,3.6061,3.6151,108725566.0],["2020-09-11",3.6151,3.6331,3.5429,3.588,107974298.0],["2020-09-14",3.588,3.6782,3.588,3.6331,89602159.0],["2020-09-15",3.6331,3.6692,3.6151,3.6511,74422918.0],["2020-09-16",3.6511,3.6692,3.597,3.6421,83969601.0],["2020-09-17",3.6421,3.6421139240264893,3.579,3.597,93642872.0],["2020-09-18",3.597,3.7142,3.597,3.7052,148910625.0],["2020-09-21",3.7052,3.7323,3.6511,3.6692,95195755.0],["2020-09-22",3.6692,3.669159412384033,3.561,3.588,123253237.0],["2020-09-23",3.588,3.5880231857299805,3.5429,3.552,67792117.0],["2020-09-24",3.552,3.5519628524780273,3.4258,3.4348,112042048.0],["2020-09-25",3.4348,3.4618,3.3536,3.3897,96289811.0],["2020-09-28",3.3897,3.4167,3.3446,3.3536,62073451.0],["2020-09-29",3.3536,3.4077,3.3536298274993896,3.3807,60952767.0],["2020-09-30",3.3807,3.3897,3.3176,3.3536,80178907.0],["2020-10-09",3.3536,3.5159,3.3536298274993896,3.4979,106809842.0],["2020-10-12",3.4979,3.579,3.4978716373443604,3.57,105887844.0],["2020-10-13",3.57,3.57,3.5249,3.561,62161605.0],["2020-10-14",3.561,3.561,3.4979,3.5069,64120497.0],["2020-10-15",3.5069,3.5429,3.4979,3.5069,51657215.0],["2020-10-16",3.5069,3.5429,3.4979,3.5159,60356981.0],["2020-10-19",3.5159,3.57,3.5069,3.5249,55726357.0],["2020-10-20",3.5249,3.597,3.4889,3.588,100614042.0],["2020-10-21",3.588,3.6241,3.5429,3.57,68750652.0],["2020-10-22",3.57,3.569992780685425,3.5069,3.552,48678351.0],["2020-10-23",3.552,3.57,3.5249,3.5339,44820027.0],["2020-10-26",3.5339,3.5429,3.4798,3.5069,51303149.0],["2020-10-27",3.5069,3.561,3.4708,3.552,61183337.0],["2020-10-28",3.552,3.561,3.4979,3.5429,61669523.0],["2020-10-29",3.5429,3.6421,3.4889,3.6241,149969506.0],["2020-10-30",3.6241,3.6240837574005127,3.552,3.561,138549987.0],["2020-11-02",3.561,3.6511,3.5429,3.6331,116373616.0],["2020-11-03",3.6331,3.8224,3.633098840713501,3.7773,213149416.0],["2020-11-04",3.7773,3.77734112739563,3.6782,3.7323,131253709.0],["2020-11-05",3.7323,3.8314,3.7232,3.7864,158363016.0],["2020-11-06",3.7864,3.8855,3.7683,3.8224,169442491.0],["2020-11-09",3.8224,3.9576,3.8044,3.9126,274218157.0],["2020-11-10",3.9126,3.912567615509033,3.7864,3.8044,173239985.0],["2020-11-11",3.8044,3.8495,3.7773,3.7864,115735688.0],["2020-11-12",3.7864,3.8585,3.7413,3.8044,116078681.0],["2020-11-13",3.8044,3.9396,3.7864,3.9216,302105076.0],["2020-11-16",3.9216,4.2101,3.8855,4.165,528576782.0],["2020-11-17",4.165,4.174,3.9847,4.0388,354016615.0],["2020-11-18",4.0388,4.192,4.0387797355651855,4.1199,316477965.0],["2020-11-19",4.1199,4.2371,4.0388,4.1199,269152707.0],["2020-11-20",4.1199,4.2822,4.0298,4.2642,369710916.0],["2020-11-23",4.2642,4.4445,4.2551,4.3273,458354140.0],["2020-11-24",4.3273,4.3994,4.2191,4.3814,324173572.0],["2020-11-25",4.3814,4.4084,4.174,4.174,283396148.0],["2020-11-26",4.174,4.2101,4.0478,4.1289,236370781.0],["2020-11-27",4.1289,4.165,4.0027,4.1199,201528563.0],["2020-11-30",4.1199,4.2732,4.0929,4.1379,261423664.0],["2020-12-01",4.1379,4.174,4.0298,4.156,173089399.0],["2020-12-02",4.156,4.2642,4.1379,4.192,207756349.0],["2020-12-03",4.192,4.192037105560303,4.0748,4.0839,138620896.0],["2020-12-04",4.0839,4.2101,4.0388,4.2011,180135124.0],["2020-12-07",4.2011,4.2461,4.1109,4.1109,146738322.0],["2020-12-08",4.1109,4.1379,4.0207,4.0478,148945598.0],["2020-12-09",4.0478,4.192,4.0388,4.0839,223256198.0],["2020-12-10",4.0839,4.083855628967285,3.9036,3.9486,213863244.0],["2020-12-11",3.9486,4.0658,3.8495,3.8855,193071205.0],["2020-12-14",3.8855,4.2371,3.8855228424072266,4.183,390056737.0],["2020-12-15",4.183,4.255142688751221,4.1109,4.2551,283051464.0],["2020-12-16",4.2551,4.2912,4.174,4.192,182730980.0],["2020-12-17",4.192,4.615747928619385,4.156,4.6157,799544764.0],["2020-12-18",4.6157,4.6338,4.4715,4.5617,643031154.0],["2020-12-21",4.5617,4.7149,4.4895,4.6698,582047563.0],["2020-12-22",4.6698,4.669838905334473,4.3273,4.3543,593703321.0],["2020-12-23",4.3543,4.5256,4.3273,4.3994,368394150.0],["2020-12-24",4.3994,4.4625,4.3273,4.4354,235342062.0],["2020-12-25",4.4354,4.8772,4.3453,4.8772,762035906.0],["2020-12-28",4.8772,5.364004611968994,4.8771867752075195,5.364,933414551.0],["2020-12-29",5.364,5.5714,5.0034,5.1476,848448376.0],["2020-12-30",5.1476,5.4271,5.0755,5.2829,771099043.0],["2020-12-31",5.2829,5.7517,5.2378,5.6345,735785546.0],["2021-01-04",5.6345,6.1213,5.5533,5.8869,765332022.0],["2021-01-05",5.8869,5.8868818283081055,5.5173,5.7426,644761906.0],["2021-01-06",5.7426,6.1303,5.6976,6.0852,671083287.0],["2021-01-07",6.0852,6.6982,6.0311,6.6351,998586991.0],["2021-01-08",6.6351,6.6802,6.1303,6.6712,870495678.0],["2021-01-11",6.6712,6.671198844909668,6.0041,6.0942,756501100.0],["2021-01-12",6.0942,6.3647,5.8057,6.2024,607832284.0],["2021-01-13",6.2024,6.3467,5.6795,5.8057,683705339.0],["2021-01-14",5.8057,5.8328,5.5533,5.6525,493799421.0],["2021-01-15",5.6525,5.8328,5.4992,5.7336,444421669.0],["2021-01-18",5.7336,5.7336249351501465,5.4722,5.6254,416716742.0],["2021-01-19",5.6254,5.7607,5.2468,5.3099,559869187.0],["2021-01-20",5.3099,5.6525,5.3099141120910645,5.5894,484385308.0],["2021-01-21",5.5894,5.8328,5.4542,5.6885,514155183.0],["2021-01-22",5.6885,5.968,5.5533,5.8689,551942008.0],["2021-01-25",5.8689,6.2745,5.7787,6.0401,597989262.0],["2021-01-26",6.0401,6.040139198303223,5.5984,5.6615,408575819.0],["2021-01-27",5.6615,5.8328,5.4091,5.7426,397186268.0],["2021-01-28",5.7426,5.742640018463135,5.2919,5.346,396809169.0],["2021-01-29",5.346,5.5623,5.1657,5.4632,343091535.0],["2021-02-01",5.4632,5.4992,5.2739,5.373,276791685.0],["2021-02-02",5.373,5.5804,5.373,5.5623,365381323.0],["2021-02-03",5.5623,6.1213,5.4812,5.986,727471465.0],["2021-02-04",5.986,5.986048221588135,5.4361,5.5533,510518831.0],["2021-02-05",5.5533,5.6164,5.174686431884766,5.1747,389437893.0],["2021-02-08",5.1747,5.5443,5.0665,5.4812,342811856.0],["2021-02-09",5.4812,5.8689,5.4632,5.7607,395136248.0],["2021-02-10",5.7607,6.0492,5.6615,5.932,380048766.0],["2021-02-18",5.932,6.527,5.931958198547363,6.527,790324885.0],["2021-02-19",6.527,6.563,6.1573,6.4278,741440900.0],["2021-02-22",6.4278,7.0679,6.42779016494751,6.8515,964983928.0],["2021-02-23",6.8515,7.0679,6.563,6.7343,659087752.0],["2021-02-24",6.7343,7.2572,6.563,6.5991,725839311.0],["2021-02-25",6.5991,6.9867,6.4909,6.581,608474782.0],["2021-02-26",6.581,6.581048011779785,5.968,6.0401,576876738.0],["2021-03-01",6.0401,6.3737,5.8869,6.3647,514103101.0],["2021-03-02",6.3647,6.364684104919434,5.8508,6.0401,507053321.0],["2021-03-03",6.0401,6.2655,5.977,6.1483,350177332.0],["2021-03-04",6.1483,6.148321151733398,5.6795,5.7426,411972795.0],["2021-03-05",5.7426,5.742640018463135,5.3099,5.4812,352778602.0],["2021-03-08",5.4812,5.6164,5.3099,5.3279,287023050.0],["2021-03-09",5.3279,5.5263,5.0485,5.373,338398701.0],["2021-03-10",5.373,5.4812,5.1837,5.2468,289927419.0],["2021-03-11",5.2468,5.544307708740234,5.1927,5.5443,436722622.0],["2021-03-12",5.5443,5.544307708740234,5.2829,5.391,330947966.0],["2021-03-15",5.391,5.4992,5.2919,5.373,238671040.0],["2021-03-16",5.373,5.373019695281982,5.0936,5.1567,318057221.0],["2021-03-17",5.1567,5.2017,4.9583,5.1837,256021075.0],["2021-03-18",5.1837,5.2919,5.1476,5.1567,195895252.0],["2021-03-19",5.1567,5.156656265258789,4.9583,5.0124,219843483.0],["2021-03-22",5.0124,5.0755,4.8952,5.0485,202882356.0],["2021-03-23",5.0485,5.0484747886657715,4.787,4.8411,259144006.0],["2021-03-24",4.8411,4.8772,4.6518,4.6789,248342897.0],["2021-03-25",4.6789,4.787,4.6698,4.7149,167491628.0],["2021-03-26",4.7149,4.8952,4.6879,4.8772,232358128.0],["2021-03-29",4.8772,4.9042,4.7961,4.8411,164057069.0],["2021-03-30",4.8411,4.9223,4.742,4.8682,189043429.0],["2021-03-31",4.8682,4.8772,4.7239,4.76,160368218.0],["2021-04-01",4.76,4.8321,4.75999116897583,4.787,119539134.0],["2021-04-02",4.787,4.8321,4.6969,4.8231,169144271.0],["2021-04-06",4.8231,5.0395,4.823096752166748,4.9313,253017466.0],["2021-04-07",4.9313,5.0485,4.8411,5.0485,255449491.0],["2021-04-08",5.0485,5.2468,4.9764,5.1567,355815598.0],["2021-04-09",5.1567,5.1927,4.9944,5.0304,220167811.0],["2021-04-12",5.0304,5.2739,5.030444145202637,5.0936,426486838.0],["2021-04-13",5.0936,5.1837,4.9764,5.0034,241156486.0],["2021-04-14",5.0034,5.1116,4.9673,5.0936,226407538.0],["2021-04-15",5.0936,5.1296,4.9673,5.1116,226015371.0],["2021-04-16",5.1116,5.1837,5.0124,5.0395,195918260.0],["2021-04-19",5.0395,5.2378,4.9403,5.2017,389710581.0],["2021-04-20",5.2017,5.201732158660889,5.0936,5.1296,228674602.0],["2021-04-21",5.1296,5.129611015319824,5.0034,5.0485,150861461.0],["2021-04-22",5.0485,5.1747,5.0484747886657715,5.1026,205950606.0],["2021-04-23",5.1026,5.2198,5.0304,5.2017,292832567.0],["2021-04-26",5.2017,5.346,5.1927,5.2198,327537932.0],["2021-04-27",5.2198,5.3009,5.1206,5.1927,250523636.0],["2021-04-28",5.1927,5.2107,5.0304,5.1116,215316341.0],["2021-04-29",5.1116,5.2468,5.0485,5.2107,261007787.0],["2021-04-30",5.2107,5.3099,5.1386,5.2378,263472756.0],["2021-05-06",5.2378,5.4722,5.23779296875,5.391,411607911.0],["2021-05-07",5.391,5.7697,5.391049861907959,5.6074,555410099.0],["2021-05-10",5.6074,5.8959,5.607413291931152,5.8869,499527183.0],["2021-05-11",5.8869,5.8868818283081055,5.4271,5.5714,415694110.0],["2021-05-12",5.5714,5.6435,5.4632,5.5714,200181016.0],["2021-05-13",5.5714,5.571352005004883,5.2107,5.2288,325916631.0],["2021-05-14",5.2288,5.2829,5.1116,5.1927,259056565.0],["2021-05-17",5.1927,5.373,5.1386,5.346,276024519.0],["2021-05-18",5.346,5.4902,5.3009,5.4091,249339530.0],["2021-05-19",5.4091,5.4992,5.2558,5.4361,274677713.0],["2021-05-20",5.4361,5.436125755310059,5.1116,5.1567,299453239.0],["2021-05-21",5.1567,5.364,5.156656265258789,5.2468,223603700.0],["2021-05-24",5.2468,5.24680757522583,5.0575,5.0755,252945419.0],["2021-05-25",5.0755,5.1296,4.9493,5.1206,221483854.0],["2021-05-26",5.1206,5.1206,5.0304,5.0936,209733611.0],["2021-05-27",5.0936,5.0936,5.0485,5.0575,182596325.0],["2021-05-28",5.0575,5.2648,5.057490348815918,5.1747,344269576.0],["2021-05-31",5.1747,5.2919,5.1476,5.2378,250275388.0],["2021-06-01",5.2378,5.23779296875,5.0665,5.1837,219998180.0],["2021-06-02",5.1837,5.2468,5.1206,5.1296,192642220.0],["2021-06-03",5.1296,5.2378,5.1026,5.1476,201179419.0],["2021-06-04",5.1476,5.1837,4.9583,5.1116,260999401.0],["2021-06-07",5.1116,5.1567,5.0214,5.0395,177120574.0],["2021-06-08",5.0395,5.0755,4.8682,4.8952,243840800.0],["2021-06-09",4.8952,4.9673,4.8862,4.9223,112672755.0],["2021-06-10",4.9223,4.9493,4.8772,4.9132,124308722.0],["2021-06-11",4.9132,4.9493,4.7961,4.9132,190510805.0],["2021-06-15",4.9132,4.913248062133789,4.6518,4.6608,247921086.0],["2021-06-16",4.6608,4.6969,4.5436,4.5526,169452120.0],["2021-06-17",4.5526,4.5977,4.5436,4.5526,107516698.0],["2021-06-18",4.5526,4.6789,4.3994,4.6789,241936420.0],["2021-06-21",4.6789,4.678854942321777,4.5617,4.5977,158610302.0],["2021-06-22",4.5977,4.6518,4.5797,4.6157,124660342.0],["2021-06-23",4.6157,4.6879,4.5617,4.6789,186656281.0],["2021-06-24",4.6789,4.7329,4.6338,4.6518,121321770.0],["2021-06-25",4.6518,4.9042,4.651808738708496,4.8321,331084877.0],["2021-06-28",4.8321,4.8592,4.7149,4.751,154272566.0],["2021-06-29",4.751,4.778,4.6157,4.6338,120557913.0],["2021-06-30",4.6338,4.7149,4.6248,4.6518,101720411.0],["2021-07-01",4.6518,4.6608,4.5436,4.5617,102173398.0],["2021-07-02",4.5617,4.6608,4.5436,4.6067,107846114.0],["2021-07-05",4.6067,5.0665,4.6067328453063965,5.0395,614264645.0],["2021-07-06",5.0395,5.278,4.9968,5.1782,598497713.0],["2021-07-07",5.1782,5.6951,4.9968,5.6226,799802220.0],["2021-07-08",5.6226,5.8493,5.4956,5.7042,673683177.0],["2021-07-09",5.7042,6.2483,5.5772,6.0307,671204822.0],["2021-07-12",6.0307,6.4388,5.9944,6.2574,614711226.0],["2021-07-13",6.2574,6.257382869720459,5.8039,5.94,515613317.0],["2021-07-14",5.94,6.3118,5.7858,6.0035,521886448.0],["2021-07-15",6.0035,6.1304,5.7133,6.0941,419504419.0],["2021-07-16",6.0941,6.4206,5.94,6.1032,546858068.0],["2021-07-19",6.1032,6.3753,5.9944,6.1758,405522332.0],["2021-07-20",6.1758,6.175764083862305,5.8312,6.076,368186590.0],["2021-07-21",6.076,6.4841,6.0307,6.3843,530565455.0],["2021-07-22",6.3843,6.4297,6.1939,6.2665,353613093.0],["2021-07-23",6.2665,6.6655,6.266450881958008,6.4025,463526407.0],["2021-07-26",6.4025,6.7108,6.2846,6.6111,548234550.0],["2021-07-27",6.6111,7.1189,6.203,6.2755,785278318.0],["2021-07-28",6.2755,6.2937,5.7949,5.8765,512493984.0],["2021-07-29",5.8765,6.3843,5.876498222351074,6.3027,418177194.0],["2021-07-30",6.3027,6.4115,6.0488,6.2665,314796553.0],["2021-08-02",6.2665,6.3753,5.9763,6.212,395546283.0],["2021-08-03",6.212,6.212038516998291,5.5954,5.6226,555504636.0],["2021-08-04",5.6226,5.94,5.5954,5.9037,370761640.0],["2021-08-05",5.9037,5.9037041664123535,5.6588,5.7223,306477512.0],["2021-08-06",5.7223,6.2937,5.7223,6.2937,708973372.0],["2021-08-09",6.2937,6.6111,6.1939,6.5294,746267483.0],["2021-08-10",6.5294,6.529441833496094,6.1576,6.2846,529400232.0],["2021-08-11",6.2846,6.2846,6.0397,6.1667,370048489.0],["2021-08-12",6.1667,6.4388,6.0579,6.3299,472866972.0],["2021-08-13",6.3299,6.6655,6.1758,6.5839,616615953.0],["2021-08-16",6.5839,6.6655,6.2755,6.2846,492239216.0],["2021-08-17",6.2846,6.6201,6.1939,6.4025,560328137.0],["2021-08-18",6.4025,6.5748,6.076,6.3662,470646273.0],["2021-08-19",6.3662,6.366206645965576,5.8856,6.1123,519574792.0],["2021-08-20",6.1123,6.1395,5.8856,6.0216,355575694.0],["2021-08-23",6.0216,6.1848,5.9581,6.1123,323653771.0],["2021-08-24",6.1123,6.5657,6.0851,6.4388,655387890.0],["2021-08-25",6.4388,6.7017,6.3118,6.6383,589462922.0],["2021-08-26",6.6383,6.7924,6.4841,6.6745,540900319.0],["2021-08-27",6.6745,7.0373,6.5113,7.0373,626320436.0],["2021-08-30",7.0373,7.3184,6.8378,6.9557,695585722.0],["2021-08-31",6.9557,7.1008,6.7199,7.0917,414900563.0],["2021-09-01",7.0917,7.1008,6.3843,6.602,641758056.0],["2021-09-02",6.602,6.7652,6.4569,6.6836,320888143.0],["2021-09-03",6.6836,6.8106,6.3934,6.4478,402796215.0],["2021-09-06",6.4478,6.5385,6.1214,6.4569,329949475.0],["2021-09-07",6.4569,6.5566,6.3753,6.5204,332651639.0],["2021-09-08",6.5204,6.5385,6.339,6.3934,387376042.0],["2021-09-09",6.3934,6.6745,6.3571,6.6383,441737272.0],["2021-09-10",6.6383,7.3003,6.5748,7.2005,1310302262.0],["2021-09-13",7.2005,7.7628,7.2005,7.6812,1098520414.0],["2021-09-14",7.6812,7.681163787841797,7.1189,7.1552,660913793.0],["2021-09-15",7.1552,7.2187,6.8922,7.1461,391858894.0],["2021-09-16",7.1461,7.3184,6.8378,6.8831,492167900.0],["2021-09-17",6.8831,6.9738,6.3299,6.602,545603586.0],["2021-09-22",6.602,6.601992130279541,6.2846,6.5022,280231684.0],["2021-09-23",6.5022,6.6111,6.3843,6.466,239001592.0],["2021-09-24",6.466,6.5113,6.1486,6.1848,313259967.0],["2021-09-27",6.1848,6.18483304977417,5.5682,5.6679,457764787.0],["2021-09-28",5.6679,5.7314,5.5772,5.6588,210890833.0],["2021-09-29",5.6588,5.658849716186523,5.2236,5.3505,331244588.0],["2021-09-30",5.3505,5.5228,5.3233,5.4775,207671149.0],["2021-10-08",5.4775,5.5772,5.3959,5.4503,182974861.0],["2021-10-11",5.4503,5.813,5.450271129608154,5.7586,320552965.0],["2021-10-12",5.7586,5.7949,5.5954,5.7405,209078417.0],["2021-10-13",5.7405,5.7404680252075195,5.6226,5.677,136510078.0],["2021-10-14",5.677,5.8765,5.676987171173096,5.8493,224756088.0],["2021-10-15",5.8493,6.0851,5.7677,5.8039,252702492.0],["2021-10-18",5.8039,6.0579,5.803948402404785,6.0216,249427038.0],["2021-10-19",6.0216,6.0579,5.8856,6.0307,174901568.0],["2021-10-20",6.0307,6.0851,5.8039,5.949,213377506.0],["2021-10-21",5.949,6.1032,5.9128,5.9218,210437717.0],["2021-10-22",5.9218,5.921841621398926,5.6407,5.7133,227239808.0],["2021-10-25",5.7133,5.8312,5.6044,5.8312,152816202.0],["2021-10-26",5.8312,5.9128,5.7586,5.7949,142385495.0],["2021-10-27",5.7949,5.8402,5.6316,5.6679,136847028.0],["2021-10-28",5.6679,5.6679182052612305,5.3233,5.3959,258270919.0],["2021-10-29",5.3959,5.5047,5.3233,5.4321,163267075.0],["2021-11-01",5.4321,5.5228,5.3959,5.4412,131714884.0],["2021-11-02",5.4412,5.4593,5.1963,5.2961,175290291.0],["2021-11-03",5.2961,5.3687,5.1782,5.3505,124580980.0],["2021-11-04",5.3505,5.3596,5.0966,5.1419,271077488.0],["2021-11-05",5.1419,5.2054,4.978699207305908,4.9787,240896477.0],["2021-11-08",4.9787,5.1873,4.9696,5.1238,229929576.0],["2021-11-09",5.1238,5.1601,5.0694,5.1147,113460963.0],["2021-11-10",5.1147,5.114729881286621,4.9515,5.0422,147870827.0],["2021-11-11",5.0422,5.0966,5.0059,5.0785,118520295.0],["2021-11-12",5.0785,5.151,5.015,5.0331,136205670.0],["2021-11-15",5.0331,5.0785,4.9515,5.0512,127334001.0],["2021-11-16",5.0512,5.051249027252197,4.8789,4.9061,180890781.0],["2021-11-17",4.9061,4.9787,4.888,4.9606,160249585.0],["2021-11-18",4.9606,5.0603,4.9062,5.015,182082994.0],["2021-11-19",5.015,5.1601,5.0059,5.1601,246459241.0],["2021-11-22",5.1601,5.4593,5.160073280334473,5.3324,329467515.0],["2021-11-23",5.3324,5.4321,5.2689,5.2961,201852480.0],["2021-11-24",5.2961,5.414,5.2326,5.3868,211938600.0],["2021-11-25",5.3868,5.5047,5.3142,5.3324,203013532.0],["2021-11-26",5.3324,5.4412,5.2689,5.3414,239205865.0],["2021-11-29",5.3414,5.3414459228515625,5.1419,5.2417,265335916.0],["2021-11-30",5.2417,5.4775,5.2416911125183105,5.3414,288488802.0],["2021-12-01",5.3414,5.5863,5.3142,5.5319,362451507.0],["2021-12-02",5.5319,5.6044,5.414,5.4593,218940119.0],["2021-12-03",5.4593,5.55,5.3687,5.5228,230565970.0],["2021-12-06",5.5228,5.5682,5.3868,5.414,262765879.0],["2021-12-07",5.414,5.4865,5.278,5.3414,219560505.0],["2021-12-08",5.3414,5.4503,5.3414,5.4231,177879737.0],["2021-12-09",5.4231,5.4684,5.3959,5.414,175556389.0],["2021-12-10",5.414,5.413995265960693,5.2961,5.3596,159641944.0],["2021-12-13",5.3596,5.3868,5.3052,5.3596,165039066.0],["2021-12-14",5.3596,5.359583854675293,5.1329,5.151,292238341.0],["2021-12-15",5.151,5.1691,5.0694,5.0875,164495483.0],["2021-12-16",5.0875,5.1963,5.0785,5.1873,125666357.0],["2021-12-17",5.1873,5.3505,5.1872782707214355,5.2326,192208409.0],["2021-12-20",5.2326,5.232621669769287,5.0966,5.1057,125892917.0],["2021-12-21",5.1057,5.1601,5.0694,5.151,92219468.0],["2021-12-22",5.151,5.151003837585449,5.0875,5.0966,94732646.0],["2021-12-23",5.0966,5.1601,5.096591949462891,5.1329,97795836.0],["2021-12-24",5.1329,5.151,5.015,5.024,117793080.0],["2021-12-27",5.024,5.0512,4.9968,5.0059,76357267.0],["2021-12-28",5.0059,5.0875,5.0059,5.0512,97069211.0],["2021-12-29",5.0512,5.0694,5.0059,5.015,87720804.0],["2021-12-30",5.015,5.0422,5.0059,5.015,73716536.0],["2021-12-31",5.015,5.0785,5.014974594116211,5.0603,86256377.0],["2022-01-04",5.0603,5.114729881286621,5.0331,5.1147,112652322.0],["2022-01-05",5.1147,5.114729881286621,4.9878,5.0331,104094774.0],["2022-01-06",5.0331,5.0512,4.9968,5.0331,87428165.0],["2022-01-07",5.0331,5.0694,5.0059,5.0331,92927348.0],["2022-01-10",5.0331,5.0694,5.0059,5.0603,87147373.0],["2022-01-11",5.0603,5.0785,5.0059,5.0331,101779417.0],["2022-01-12",5.0331,5.2236,5.033112049102783,5.2236,263603757.0],["2022-01-13",5.2236,5.3324,5.1782,5.1873,219429860.0],["2022-01-14",5.1873,5.1872782707214355,5.0603,5.0966,147457218.0],["2022-01-17",5.0966,5.096591949462891,5.0059,5.0512,99193962.0],["2022-01-18",5.0512,5.1057,5.0059,5.0603,87916866.0],["2022-01-19",5.0603,5.0966,5.0331,5.0512,85006922.0],["2022-01-20",5.0512,5.1419,5.0512,5.1238,115233379.0],["2022-01-21",5.1238,5.1691,5.0694,5.1601,118961325.0],["2022-01-24",5.1601,5.1782,5.0785,5.1329,88959255.0],["2022-01-25",5.1329,5.1329,4.951493263244629,4.9515,130951349.0],["2022-01-26",4.9515,5.0059,4.951493263244629,4.9878,59252110.0],["2022-01-27",4.9878,4.9878,4.6522,4.6885,158240904.0],["2022-01-28",4.6885,4.7701,4.5525,4.6885,103908171.0],["2022-02-07",4.6885,4.8971,4.688502311706543,4.888,122897596.0],["2022-02-08",4.888,4.9334,4.8245,4.9243,99264854.0],["2022-02-09",4.9243,5.1057,4.92428731918335,5.0875,163937003.0],["2022-02-10",5.0875,5.3233,5.087523460388184,5.2508,271993009.0],["2022-02-11",5.2508,5.3233,5.2054,5.2508,189995005.0],["2022-02-14",5.2508,5.2598,5.1057,5.1601,126572797.0],["2022-02-15",5.1601,5.1782,5.0785,5.151,92718757.0],["2022-02-16",5.151,5.2326,5.1419,5.1601,78938024.0],["2022-02-17",5.1601,5.278,5.1419,5.2508,139332837.0],["2022-02-18",5.2508,5.2689,5.1782,5.2598,100171381.0],["2022-02-21",5.2598,5.2689,5.1782,5.1963,85484270.0],["2022-02-22",5.1963,5.2326,5.1329,5.2236,89787628.0],["2022-02-23",5.2236,5.2689,5.1873,5.2598,118571716.0],["2022-02-24",5.2598,5.3414,5.0966,5.1873,172718753.0],["2022-02-25",5.1873,5.3052,5.1601,5.2054,148512503.0],["2022-02-28",5.2054,5.4865,5.205416679382324,5.4503,392956376.0],["2022-03-01",5.4503,5.4503,5.2961,5.3687,217034017.0],["2022-03-02",5.3687,5.4503,5.3142,5.3777,197990168.0],["2022-03-03",5.3777,5.5591,5.377721309661865,5.4593,312767290.0],["2022-03-04",5.4593,5.459339141845703,5.2236,5.2417,245042073.0],["2022-03-07",5.2417,5.3959,5.151,5.1963,218742049.0],["2022-03-08",5.1963,5.3233,4.8427,4.9515,270203392.0],["2022-03-09",4.9515,4.951493263244629,4.5434,4.7611,240811368.0],["2022-03-10",4.7611,4.888,4.7157,4.7883,175981935.0],["2022-03-11",4.7883,4.788257598876953,4.5887,4.7248,161419073.0],["2022-03-14",4.7248,4.7247772216796875,4.5706,4.5797,116704249.0],["2022-03-15",4.5797,4.579678535461426,4.1716,4.1897,252532115.0],["2022-03-16",4.1897,4.4981,4.189724922180176,4.4709,217488896.0],["2022-03-17",4.4709,4.6704,4.470853805541992,4.616,186846375.0],["2022-03-18",4.616,4.7157,4.5887,4.6885,154564676.0],["2022-03-21",4.6885,4.8155,4.6794,4.7338,147700580.0],["2022-03-22",4.7338,4.7973,4.6794,4.752,120383998.0],["2022-03-23",4.752,4.8336,4.751982688903809,4.8155,135312311.0],["2022-03-24",4.8155,4.9878,4.7973,4.9334,180457209.0],["2022-03-25",4.9334,5.0785,4.8971,4.9606,178547383.0],["2022-03-28",4.9606,4.960561752319336,4.752,4.8336,108516121.0],["2022-03-29",4.8336,4.888,4.7792,4.8336,75738612.0],["2022-03-30",4.8336,4.8608,4.7429,4.8064,88057909.0],["2022-03-31",4.8064,4.8245,4.6976,4.7248,98485315.0],["2022-04-01",4.7248,4.8155,4.6522,4.7883,79618789.0],["2022-04-06",4.7883,4.8517,4.7157,4.8427,88890074.0],["2022-04-07",4.8427,4.842669486999512,4.7611,4.7701,63757642.0],["2022-04-08",4.7701,4.9787,4.7429,4.9061,157696837.0],["2022-04-11",4.9061,4.9334,4.6341,4.6522,140887529.0],["2022-04-12",4.6522,4.7248,4.5434,4.7248,94199415.0],["2022-04-13",4.7248,5.0603,4.6885,4.9424,243618982.0],["2022-04-14",4.9424,5.0422,4.8971,4.9878,127809478.0],["2022-04-15",4.9878,5.1147,4.9334,5.0059,178745541.0],["2022-04-18",5.0059,5.0059051513671875,4.8245,4.8608,91359561.0],["2022-04-19",4.8608,4.9334,4.8517,4.8789,87770379.0],["2022-04-20",4.8789,4.8789448738098145,4.6794,4.6976,111387007.0],["2022-04-21",4.6976,4.6976,4.4255,4.4618,157542936.0],["2022-04-22",4.4618,4.5162,4.3348,4.489,91426259.0],["2022-04-25",4.489,4.4889912605285645,4.1716,4.1807,134173192.0],["2022-04-26",4.1807,4.2079,3.836,3.8723,196281850.0],["2022-04-27",3.8723,4.1262,3.7907,4.099,153034172.0],["2022-04-28",4.099,4.1172,3.9993,4.0446,120074949.0],["2022-04-29",4.0446,4.2804,4.044626235961914,4.2441,137131984.0],["2022-05-05",4.2441,4.3439,4.2169,4.2985,106092127.0],["2022-05-06",4.2985,4.298549175262451,4.09,4.1262,104241826.0],["2022-05-09",4.1262,4.1444,4.0356,4.0809,85467646.0],["2022-05-10",4.0809,4.080901145935059,3.9177,4.0265,169645448.0],["2022-05-11",4.0265,4.2169,4.0084,4.1081,162139044.0],["2022-05-12",4.1081,4.108107566833496,3.9811,4.0356,111979228.0],["2022-05-13",4.0356,4.09,3.9902,4.0265,99046167.0],["2022-05-16",4.0265,4.09,4.026489734649658,4.0446,86912444.0],["2022-05-17",4.0446,4.1535,4.0356,4.1444,136490531.0],["2022-05-18",4.1444,4.1535,4.0718,4.099,87892595.0],["2022-05-19",4.099,4.099038600921631,3.9811,4.0537,123801360.0],["2022-05-20",4.0537,4.2623,4.053695201873779,4.2532,222262342.0],["2022-05-23",4.2532,4.353,4.2169,4.3076,141751137.0],["2022-05-24",4.3076,4.307618141174316,4.117176532745361,4.1172,130623466.0],["2022-05-25",4.1172,4.3076,4.117176532745361,4.2713,164945018.0],["2022-05-26",4.2713,4.3348,4.1897,4.3167,124137916.0],["2022-05-27",4.3167,4.3802,4.2804,4.3076,124044626.0],["2022-05-30",4.3076,4.3439,4.2804,4.2985,83728900.0],["2022-05-31",4.2985,4.3258,4.2623,4.3258,98659840.0],["2022-06-01",4.3258,4.353,4.2804,4.3348,89521659.0],["2022-06-02",4.3348,4.3983,4.2985,4.3892,100847308.0],["2022-06-06",4.3892,4.5887,4.389236927032471,4.5706,186794359.0],["2022-06-07",4.5706,4.5978,4.5162,4.5706,109180224.0],["2022-06-08",4.5706,4.6976,4.4981,4.6885,195870259.0],["2022-06-09",4.6885,5.024,4.688502311706543,4.888,379213551.0],["2022-06-10",4.888,5.2236,4.8245,5.151,363165435.0],["2022-06-13",5.151,5.3052,5.1057,5.1873,378640528.0],["2022-06-14",5.1873,5.2598,5.0694,5.2508,282956892.0],["2022-06-15",5.2508,5.3687,5.0966,5.278,356196211.0],["2022-06-16",5.278,5.4231,5.1873,5.278,261006871.0],["2022-06-17",5.278,5.5591,5.1963,5.541,506565418.0],["2022-06-20",5.541,5.55,4.9968,5.2236,742212288.0],["2022-06-21",5.2236,5.2235541343688965,4.9606,5.1691,368405856.0],["2022-06-22",5.1691,5.6861,5.16914176940918,5.55,1159755378.0],["2022-06-23",5.55,5.5863,5.0694,5.4231,1018143784.0],["2022-06-24",5.4231,5.5228,5.1963,5.2145,477982758.0],["2022-06-27",5.2145,5.4956,5.0785,5.4231,588688663.0],["2022-06-28",5.4231,5.4865,5.287,5.3505,381802686.0],["2022-06-29",5.3505,5.3777,5.1782,5.1873,339644070.0],["2022-06-30",5.1873,5.2689,5.0966,5.1963,271837812.0],["2022-07-01",5.1963,5.2598,5.1329,5.1782,209051129.0],["2022-07-04",5.1782,5.1873,5.0603,5.1057,241418810.0],["2022-07-05",5.1057,5.1963,4.9968,5.0966,244473065.0],["2022-07-06",5.0966,5.096591949462891,4.6794,4.7792,473866680.0],["2022-07-07",4.7792,4.9918,4.779189109802246,4.9366,230740834.0],["2022-07-08",4.9366,5.1756,4.936618328094482,5.0653,317966644.0],["2022-07-11",5.0653,5.065320014953613,4.8447,4.8815,220224770.0],["2022-07-12",4.8815,4.909,4.7987,4.8079,136722830.0],["2022-07-13",4.8079,4.8355,4.7068,4.8079,121022304.0],["2022-07-14",4.8079,4.80791711807251,4.7068,4.7252,167711839.0],["2022-07-15",4.7252,4.8355,4.716,4.7344,164652258.0],["2022-07-18",4.7344,4.8998,4.734373569488525,4.8815,154955128.0],["2022-07-19",4.8815,4.8815,4.7803,4.8171,118096421.0],["2022-07-20",4.8171,5.001,4.81710958480835,5.001,197754515.0],["2022-07-21",5.001,5.4974,4.9458,5.4974,642966451.0],["2022-07-22",5.4974,5.49738883972168,5.0653,5.1113,650521826.0],["2022-07-25",5.1113,5.111284255981445,4.9274,4.9458,228091077.0],["2022-07-26",4.9458,5.0745,4.909,5.0285,159407909.0],["2022-07-27",5.0285,5.1021,4.9734,5.0745,132425595.0],["2022-07-28",5.0745,5.1113,5.0194,5.0377,140725876.0],["2022-07-29",5.0377,5.037740707397461,4.9458,4.955,145637793.0],["2022-08-01",4.955,5.0102,4.762,5.001,154192170.0],["2022-08-02",5.001,5.000969409942627,4.7344,4.7987,186259526.0],["2022-08-03",4.7987,4.8723,4.7344,4.7528,116850971.0],["2022-08-04",4.7528,4.8263,4.716,4.7803,86663902.0],["2022-08-05",4.7803,4.8539,4.762,4.8447,93708387.0],["2022-08-08",4.8447,5.001,4.8355,4.9182,144101321.0],["2022-08-09",4.9182,4.9458,4.8723,4.9274,92152890.0],["2022-08-10",4.9274,5.0561,4.8998,4.9366,146345180.0],["2022-08-11",4.9366,4.9826,4.8723,4.9734,145104900.0],["2022-08-12",4.9734,5.0561,4.9366,5.0194,143504640.0],["2022-08-15",5.0194,5.1205,4.9642,5.0837,229685187.0],["2022-08-16",5.0837,5.083705902099609,4.9458,4.9734,173492799.0],["2022-08-17",4.9734,4.9826,4.8447,4.8907,160470462.0],["2022-08-18",4.8907,4.89065408706665,4.7895,4.8355,118081899.0],["2022-08-19",4.8355,4.8539,4.8079,4.8171,98872588.0],["2022-08-22",4.8171,4.927425384521484,4.81710958480835,4.9274,137579397.0],["2022-08-23",4.9274,4.9734,4.8723,4.8998,103082475.0],["2022-08-24",4.8998,4.9642,4.716,4.7344,205248819.0],["2022-08-25",4.7344,4.8079,4.6976,4.7987,112990880.0],["2022-08-26",4.7987,4.8447,4.762,4.7711,94170972.0],["2022-08-29",4.7711,4.771145343780518,4.6424,4.7252,86276081.0],["2022-08-30",4.7252,4.7344,4.6516,4.6792,90295828.0],["2022-08-31",4.6792,4.679215908050537,4.5045,4.5229,163390370.0],["2022-09-01",4.5229,4.5781,4.4862,4.5321,70017255.0],["2022-09-02",4.5321,4.5597,4.4862,4.5045,74681094.0],["2022-09-05",4.5045,4.550513744354248,4.4678,4.5505,72065089.0],["2022-09-06",4.5505,4.6516,4.5505,4.6424,92374079.0],["2022-09-07",4.6424,4.716,4.6149,4.7068,89645954.0],["2022-09-08",4.7068,4.7344,4.67,4.6976,75675653.0],["2022-09-09",4.6976,4.8171,4.6976,4.762,96696018.0],["2022-09-13",4.762,4.8539,4.7619524002075195,4.7987,121839958.0],["2022-09-14",4.7987,4.7987236976623535,4.6792,4.7068,90493082.0],["2022-09-15",4.7068,4.762,4.5505,4.6057,114221559.0],["2022-09-16",4.6057,4.6241,4.458584308624268,4.4586,114679173.0],["2022-09-19",4.4586,4.4862,4.3575,4.3942,69658724.0],["2022-09-20",4.3942,4.5689,4.3942,4.5045,76615891.0],["2022-09-21",4.5045,4.5229,4.4402,4.5045,55485137.0],["2022-09-22",4.5045,4.5413,4.4586,4.4954,59464685.0],["2022-09-23",4.4954,4.5137,4.4218,4.4494,67433493.0],["2022-09-26",4.4494,4.449392318725586,4.3023,4.3115,88896016.0],["2022-09-27",4.3115,4.3667,4.2563,4.3667,71862079.0],["2022-09-28",4.3667,4.366654872894287,4.182796478271484,4.1828,79163589.0],["2022-09-29",4.1828,4.4034,4.182796478271484,4.3391,127258327.0],["2022-09-30",4.3391,4.4586,4.3115,4.3391,110033197.0],["2022-10-10",4.3391,4.3667,4.0909,4.146,138128730.0],["2022-10-11",4.146,4.2655,4.1368,4.192,81783145.0],["2022-10-12",4.192,4.191988468170166,3.8427,4.0633,365006166.0],["2022-10-13",4.0633,4.063287734985352,3.953,3.9714,189508531.0],["2022-10-14",3.9714,4.1184,3.971358060836792,4.1001,254058906.0],["2022-10-17",4.1001,4.1000590324401855,3.9806,4.0541,182923582.0],["2022-10-18",4.0541,4.0817,4.0081,4.0265,122621473.0],["2022-10-19",4.0265,4.0357,3.9438,3.953,144447139.0],["2022-10-20",3.953,3.9806,3.8702,3.9254,106344904.0],["2022-10-21",3.9254,3.9622,3.907,3.9162,79247958.0],["2022-10-24",3.9162,3.9806,3.8059,3.8151,162092044.0],["2022-10-25",3.8151,3.9162,3.7231,3.8794,134328921.0],["2022-10-26",3.8794,3.9162,3.8427,3.8886,94583527.0],["2022-10-27",3.8886,3.9989,3.8886215686798096,3.9438,136793315.0],["2022-10-28",3.9438,3.9438,3.8151,3.8335,104022227.0],["2022-10-31",3.8335,3.861,3.7507,3.8151,79782495.0],["2022-11-01",3.8151,3.9622,3.815077304840088,3.9622,137188017.0],["2022-11-02",3.9622,4.0633,3.9346,4.0265,173465758.0],["2022-11-03",4.0265,4.026515483856201,3.9438,3.9806,113552511.0],["2022-11-04",3.9806,4.1368,3.980550765991211,4.1184,204794950.0],["2022-11-07",4.1184,4.3299,4.11844539642334,4.2931,303295377.0],["2022-11-08",4.2931,4.3391,4.238,4.2931,149283067.0],["2022-11-09",4.2931,4.3942,4.238,4.2471,121866061.0],["2022-11-10",4.2471,4.247146129608154,4.146,4.192,103855913.0],["2022-11-11",4.192,4.3667,4.191988468170166,4.3023,177004983.0],["2022-11-14",4.3023,4.4218,4.2839,4.3207,197729520.0],["2022-11-15",4.3207,4.3575,4.2563,4.3575,118801401.0],["2022-11-16",4.3575,4.5045,4.3207,4.431,178884646.0],["2022-11-17",4.431,4.431005477905273,4.3207,4.3667,113811093.0],["2022-11-18",4.3667,4.385,4.311497688293457,4.3115,80550199.0],["2022-11-21",4.3115,4.311497688293457,4.2012,4.2839,68776906.0],["2022-11-22",4.2839,4.3299,4.238,4.2655,62991287.0],["2022-11-23",4.2655,4.3115,4.238,4.2563,52488721.0],["2022-11-24",4.2563,4.3023,4.2563,4.2655,50658561.0],["2022-11-25",4.2655,4.2931,4.238,4.2747,49057573.0],["2022-11-28",4.2747,4.274725437164307,4.1184,4.192,85769160.0],["2022-11-29",4.192,4.3391,4.1736,4.3299,118690002.0],["2022-11-30",4.3299,4.3667,4.2839,4.2839,78479167.0],["2022-12-01",4.2839,4.4218,4.2839179039001465,4.3575,130101996.0],["2022-12-02",4.3575,4.3667,4.2839,4.2839,83911697.0],["2022-12-05",4.2839,4.4586,4.2839179039001465,4.431,156176046.0],["2022-12-06",4.431,4.4494,4.3758,4.4402,87087192.0],["2022-12-07",4.4402,4.4494,4.385,4.3942,82604805.0],["2022-12-08",4.3942,4.431,4.3758,4.4034,57850673.0],["2022-12-09",4.4034,4.6241,4.3758,4.6057,240132891.0],["2022-12-12",4.6057,4.6056718826293945,4.4862,4.5045,123329540.0],["2022-12-13",4.5045,4.6241,4.4954,4.5505,104493800.0],["2022-12-14",4.5505,4.6057,4.4862,4.4954,81159290.0],["2022-12-15",4.4954,4.5045,4.3942,4.4402,84417384.0],["2022-12-16",4.4402,4.44019889831543,4.3667,4.4034,53063122.0],["2022-12-19",4.4034,4.4494,4.2563,4.2931,90722770.0],["2022-12-20",4.2931,4.293111324310303,4.2104,4.2471,52366726.0],["2022-12-21",4.2471,4.2839,4.2104,4.2288,43124834.0],["2022-12-22",4.2288,4.2747,4.146,4.1644,50279800.0],["2022-12-23",4.1644,4.192,4.1184,4.1736,36589745.0],["2022-12-26",4.1736,4.192,4.1368,4.1644,49072221.0],["2022-12-27",4.1644,4.2563,4.16441011428833,4.2471,48942649.0],["2022-12-28",4.2471,4.3207,4.192,4.2747,64500058.0],["2022-12-29",4.2747,4.274725437164307,4.192,4.2012,63129986.0],["2022-12-30",4.2012,4.2471,4.182796478271484,4.1828,43416750.0],["2023-01-03",4.1828,4.2747,4.0449,4.2563,85900685.0],["2023-01-04",4.2563,4.256340026855469,4.1644,4.2012,62433271.0],["2023-01-05",4.2012,4.2655,4.1828,4.2288,86127778.0],["2023-01-06",4.2288,4.2747,4.2104,4.2471,86318282.0],["2023-01-09",4.2471,4.4862,4.247146129608154,4.4494,194703625.0],["2023-01-10",4.4494,4.4954,4.4034,4.4402,101041824.0],["2023-01-11",4.4402,4.5321,4.44019889831543,4.477,89552624.0],["2023-01-12",4.477,4.6516,4.476970195770264,4.5229,157401353.0],["2023-01-13",4.5229,4.5965,4.4586,4.4862,103548496.0],["2023-01-16",4.4862,4.5505,4.477,4.4862,114331306.0],["2023-01-17",4.4862,4.4862,4.431,4.4586,66518342.0],["2023-01-18",4.4586,4.6057,4.458584308624268,4.5873,140504500.0],["2023-01-19",4.5873,4.6333,4.5505,4.6333,81713135.0],["2023-01-20",4.6333,4.7528,4.633250713348389,4.716,118447674.0],["2023-01-30",4.716,5.1756,4.715987682342529,5.0561,460985197.0],["2023-01-31",5.0561,5.2768,5.0469,5.2124,381058634.0],["2023-02-01",5.2124,5.6077,5.212407112121582,5.525,473375191.0],["2023-02-02",5.525,5.524968147277832,5.3227,5.4422,289691100.0],["2023-02-03",5.4422,5.442231178283691,5.286,5.4147,217296270.0],["2023-02-06",5.4147,5.414651870727539,5.1481,5.2492,202855353.0],["2023-02-07",5.2492,5.4882,5.2032,5.4147,205012233.0],["2023-02-08",5.4147,5.5158,5.3319,5.3595,168991921.0],["2023-02-09",5.3595,5.4055,5.286,5.3687,112410906.0],["2023-02-10",5.3687,5.3963,5.2676,5.2951,116460104.0],["2023-02-13",5.2951,5.3595,5.2492,5.2768,131204666.0],["2023-02-14",5.2768,5.5617,5.276758193969727,5.4514,321395127.0],["2023-02-15",5.4514,5.5893,5.4238,5.433,168729321.0],["2023-02-16",5.433,5.4514,5.24,5.3043,150743683.0],["2023-02-17",5.3043,5.4882,5.304336071014404,5.3595,150741215.0],["2023-02-20",5.3595,5.5434,5.3135,5.4974,216026218.0],["2023-02-21",5.4974,5.7824,5.4698,5.6812,389307713.0],["2023-02-22",5.6812,5.7088,5.5801,5.6445,141071950.0],["2023-02-23",5.6445,5.7272,5.5801,5.6721,147268694.0],["2023-02-24",5.6721,5.672055244445801,5.4698,5.5066,166313269.0],["2023-02-27",5.5066,5.5066,5.3411,5.3963,143274370.0],["2023-02-28",5.3963,5.4698,5.3595,5.4238,92351782.0],["2023-03-01",5.4238,5.5801,5.4147,5.5709,140681325.0],["2023-03-02",5.5709,5.6721,5.5434,5.5985,134566356.0],["2023-03-03",5.5985,5.6169,5.4238,5.4974,129284650.0],["2023-03-06",5.4974,5.5709,5.3871,5.5525,126567338.0],["2023-03-07",5.5525,5.6629,5.479,5.4882,107971562.0],["2023-03-08",5.4882,5.5158,5.3595,5.4882,93666852.0],["2023-03-09",5.4882,5.6261,5.4514,5.5066,106636272.0],["2023-03-10",5.5066,5.506581783294678,5.396265983581543,5.3963,66975915.0],["2023-03-13",5.3963,5.4974,5.3595,5.4422,100799850.0],["2023-03-14",5.4422,5.5066,5.3043,5.3595,98411489.0],["2023-03-15",5.3595,5.433,5.359494209289551,5.3687,50893445.0],["2023-03-16",5.3687,5.368687629699707,4.909,4.9458,316160247.0],["2023-03-17",4.9458,5.0561,4.8998,4.9366,224037196.0],["2023-03-20",4.9366,5.0745,4.8815,4.9182,197837992.0],["2023-03-21",4.9182,5.3043,4.918232440948486,5.24,256461755.0],["2023-03-22",5.24,5.3687,5.2216,5.3503,159908755.0],["2023-03-23",5.3503,5.3963,5.3043,5.3687,81800909.0],["2023-03-24",5.3687,5.4422,5.3319,5.4147,108976506.0],["2023-03-27",5.4147,5.4698,5.3595,5.4422,94352810.0],["2023-03-28",5.4422,5.5158,5.3871,5.4147,85314188.0],["2023-03-29",5.4147,5.4882,5.414651870727539,5.4514,74231566.0],["2023-03-30",5.4514,5.4698,5.3503,5.4514,79507101.0],["2023-03-31",5.4514,5.5709,5.433,5.5066,120373801.0],["2023-04-03",5.5066,5.5158,5.3687,5.433,143878399.0],["2023-04-04",5.433,5.4698,5.3779,5.4606,95067459.0],["2023-04-06",5.4606,5.4974,5.3963,5.4882,91654776.0],["2023-04-07",5.4882,5.5985,5.3871,5.4147,121177645.0],["2023-04-10",5.4147,5.5434,5.414651870727539,5.4698,110168553.0],["2023-04-11",5.4698,5.6537,5.4422,5.6261,202471670.0],["2023-04-12",5.6261,5.7364,5.6169,5.6721,137231971.0],["2023-04-13",5.6721,5.7364,5.6077,5.6537,107268534.0],["2023-04-14",5.6537,5.9019,5.653669357299805,5.8927,236915899.0],["2023-04-17",5.8927,5.8927,5.6904,5.8375,219562274.0],["2023-04-18",5.8375,5.8743,5.7272,5.8191,110708512.0],["2023-04-19",5.8191,6.3983,5.8191423416137695,6.3615,512130665.0],["2023-04-20",6.3615,6.3799,6.0857,6.1685,287381246.0],["2023-04-21",6.1685,6.2696,6.049,6.0582,143645777.0],["2023-04-24",6.0582,6.058159351348877,5.6996,5.7548,234596619.0],["2023-04-25",5.7548,5.8559,5.5893,5.6812,147623697.0],["2023-04-26",5.6812,5.681247711181641,5.5158,5.5801,151302639.0],["2023-04-27",5.5801,5.58012580871582,5.3503,5.4147,175998704.0],["2023-04-28",5.4147,5.5617,5.414651870727539,5.479,170164300.0],["2023-05-04",5.479,5.479002952575684,5.2032,5.24,280601112.0],["2023-05-05",5.24,5.3319,5.1389,5.1664,164903822.0],["2023-05-08",5.1664,5.5342,5.166441917419434,5.3779,215692247.0],["2023-05-09",5.3779,5.5525,5.3687,5.3871,167395708.0],["2023-05-10",5.3871,5.4422,5.3135,5.3411,106391329.0],["2023-05-11",5.3411,5.341108798980713,5.1756,5.2032,143391045.0],["2023-05-12",5.2032,5.203214168548584,4.8355,4.8723,285850413.0],["2023-05-15",4.8723,5.0469,4.8631,5.0194,115223010.0],["2023-05-16",5.0194,5.0469,4.9642,4.9826,69270071.0],["2023-05-17",4.9826,4.982583045959473,4.8815,4.9182,84996568.0],["2023-05-18",4.9182,5.0469,4.918232440948486,4.9642,74783152.0],["2023-05-19",4.9642,4.964197158813477,4.8631,4.909,70738398.0],["2023-05-22",4.909,4.9458,4.8723,4.9182,59397402.0],["2023-05-23",4.9182,4.918232440948486,4.8171,4.8171,78371807.0],["2023-05-24",4.8171,4.8815,4.7436,4.8263,70000581.0],["2023-05-25",4.8263,4.826303005218506,4.6884,4.7436,81432801.0],["2023-05-26",4.7436,4.826303005218506,4.716,4.8263,49755097.0],["2023-05-29",4.8263,4.8723,4.7987,4.8263,49279453.0],["2023-05-30",4.8263,4.8539,4.7528,4.8263,49353800.0],["2023-05-31",4.8263,4.826303005218506,4.7528,4.8171,60922146.0],["2023-06-01",4.8171,4.9182,4.7528,4.8631,96922325.0],["2023-06-02",4.8631,5.0469,4.86307430267334,5.0285,153850761.0],["2023-06-05",5.0285,5.0377,4.955,5.001,68290060.0],["2023-06-06",5.001,5.0837,4.9366,4.9458,90122989.0],["2023-06-07",4.9458,5.0469,4.909,4.955,62668942.0],["2023-06-08",4.955,5.0285,4.9274,4.9734,51736993.0],["2023-06-09",4.9734,5.0194,4.955,4.9642,67805147.0],["2023-06-12",4.9642,4.9734,4.8723,4.955,92156517.0],["2023-06-13",4.955,4.955004692077637,4.8998,4.9366,51938528.0],["2023-06-14",4.9366,5.1756,4.936618328094482,5.0653,227843795.0],["2023-06-15",5.0653,5.1481,4.9458,5.1297,163493342.0],["2023-06-16",5.1297,5.2124,5.0929,5.2032,144411193.0],["2023-06-19",5.2032,5.2124,5.0102,5.0469,138185557.0],["2023-06-20",5.0469,5.1205,5.001,5.0745,81937501.0],["2023-06-21",5.0745,5.0837,4.8998,4.909,105839591.0],["2023-06-26",4.909,4.9366,4.7987,4.8355,61122306.0],["2023-06-27",4.8355,4.9826,4.762,4.9458,109352162.0],["2023-06-28",4.9458,4.9826,4.8815,4.9366,69543429.0],["2023-06-29",4.9366,4.955,4.8723,4.8815,77866876.0],["2023-06-30",4.8815,4.9458,4.8539,4.8998,56449978.0],["2023-07-03",4.8998,5.1205,4.89984655380249,5.1113,153349673.0],["2023-07-04",5.1113,5.2124,5.0377,5.0837,79645997.0],["2023-07-05",5.0837,5.2032,5.0469,5.1481,126017714.0],["2023-07-06",5.1481,5.1572,5.0377,5.0653,84257615.0],["2023-07-07",5.0653,5.0794,4.9767,5.0421,70718937.0],["2023-07-10",5.0421,5.1448,5.042051315307617,5.1074,68901285.0],["2023-07-11",5.1074,5.1728,5.0514,5.1634,75914485.0],["2023-07-12",5.1634,5.2101,5.1354,5.1541,87511855.0],["2023-07-13",5.1541,5.4622,5.154097080230713,5.4155,232719092.0],["2023-07-14",5.4155,5.5743,5.415536880493164,5.4529,138070994.0],["2023-07-17",5.4529,5.4902,5.2568,5.3782,116316786.0],["2023-07-18",5.3782,5.4249,5.3315,5.3689,70198497.0],["2023-07-19",5.3689,5.5182,5.368851184844971,5.4622,133444098.0],["2023-07-20",5.4622,5.5463,5.4249,5.4622,120384139.0],["2023-07-21",5.4622,5.4996,5.3689,5.4249,74056385.0],["2023-07-24",5.4249,5.4529,5.3502,5.3689,57231416.0],["2023-07-25",5.3689,5.7423,5.368851184844971,5.5836,147093905.0],["2023-07-26",5.5836,5.677,5.5556,5.6303,85982783.0],["2023-07-27",5.6303,5.6396,5.5182,5.5276,76854829.0],["2023-07-28",5.5276,5.6396,5.4529,5.6303,100883637.0],["2023-07-31",5.6303,5.8637,5.630290985107422,5.761,157418281.0],["2023-08-01",5.761,6.0505,5.761011123657227,5.8357,174587104.0],["2023-08-02",5.8357,5.835708141326904,5.7237,5.7517,79832416.0],["2023-08-03",5.7517,5.751674175262451,5.6303,5.6957,107166151.0],["2023-08-04",5.6957,5.8917,5.6676,5.6957,128975374.0],["2023-08-07",5.6957,5.7237,5.6303,5.705,50832633.0],["2023-08-08",5.705,5.7797,5.621,5.733,81744656.0],["2023-08-09",5.733,5.7423,5.677,5.7237,43658383.0],["2023-08-10",5.7237,5.7517,5.649,5.6863,52436217.0],["2023-08-11",5.6863,5.7237,5.5276,5.5556,91154932.0],["2023-08-14",5.5556,5.555593967437744,5.3875,5.4809,82969812.0],["2023-08-15",5.4809,5.5276,5.3595,5.4529,62176455.0],["2023-08-16",5.4529,5.4716,5.3782,5.4062,41325250.0],["2023-08-17",5.4062,5.415536880493164,5.2942,5.4155,64707258.0],["2023-08-18",5.4155,5.4529,5.294153690338135,5.2942,53426459.0],["2023-08-21",5.2942,5.3595,5.2568,5.2661,54594627.0],["2023-08-22",5.2661,5.4902,5.266142845153809,5.4342,113643123.0],["2023-08-23",5.4342,5.4435,5.3128,5.3128,86142882.0],["2023-08-24",5.3128,5.5556,5.312828540802002,5.4622,110831201.0],["2023-08-25",5.4622,5.4809,5.3689,5.4155,86689695.0],["2023-08-28",5.4155,5.6863,5.3222,5.3502,142741803.0],["2023-08-29",5.3502,5.4529,5.2568,5.3875,112462975.0],["2023-08-30",5.3875,5.4716,5.3782,5.3969,81948436.0],["2023-08-31",5.3969,5.4716,5.3408,5.3502,59730053.0],["2023-09-01",5.3502,5.6396,5.350176811218262,5.5463,132265513.0],["2023-09-04",5.5463,5.817,5.546257019042969,5.761,189321542.0],["2023-09-05",5.761,5.789,5.6863,5.7703,77982802.0],["2023-09-06",5.7703,5.9291,5.7237,5.8357,127751696.0],["2023-09-07",5.8357,5.8637,5.733,5.7517,76994695.0],["2023-09-08",5.7517,5.751674175262451,5.6676,5.677,38085829.0],["2023-09-11",5.677,5.8357,5.676976680755615,5.7797,90831844.0],["2023-09-12",5.7797,5.8731,5.7517,5.761,69256748.0],["2023-09-13",5.761,5.789,5.6863,5.7423,58885203.0],["2023-09-14",5.7423,5.8637,5.7423,5.845,107123390.0],["2023-09-15",5.845,6.0131,5.84504508972168,5.9291,153355937.0],["2023-09-18",5.9291,5.9571,5.7797,5.8357,86258060.0],["2023-09-19",5.8357,5.8917,5.7797,5.8824,71675879.0],["2023-09-20",5.8824,5.8824,5.7984,5.817,45180508.0],["2023-09-21",5.817,5.817033767700195,5.705,5.733,71167572.0],["2023-09-22",5.733,5.7423,5.6396,5.6863,96707918.0],["2023-09-25",5.6863,5.7237,5.6583,5.677,50229807.0],["2023-09-26",5.677,5.7517,5.649,5.677,44899104.0],["2023-09-27",5.677,5.6863,5.5743,5.6116,84681995.0],["2023-09-28",5.6116,5.649,5.4622,5.5182,98714031.0],["2023-10-09",5.5182,5.5929,5.3969,5.5836,78141057.0],["2023-10-10",5.5836,5.6023,5.4809,5.4996,58019500.0],["2023-10-11",5.4996,5.5369,5.4249,5.4529,76237662.0],["2023-10-12",5.4529,5.5743,5.452885150909424,5.5182,74411233.0],["2023-10-13",5.5182,5.518245220184326,5.3875,5.3969,57296189.0],["2023-10-16",5.3969,5.4435,5.3782,5.3969,55092828.0],["2023-10-17",5.3969,5.4249,5.3502,5.3595,56937242.0],["2023-10-18",5.3595,5.3689,5.2381,5.2475,74862754.0],["2023-10-19",5.2475,5.2474684715271,5.1448,5.1541,65744367.0],["2023-10-20",5.1541,5.1821,4.9954,5.0234,111611115.0],["2023-10-23",5.0234,5.023377418518066,4.7713,4.8086,107268826.0],["2023-10-24",4.8086,4.9767,4.808623313903809,4.958,107384991.0],["2023-10-25",4.958,5.1354,4.958017349243164,4.986,100426245.0],["2023-10-26",4.986,5.014,4.8927,4.9954,81040774.0],["2023-10-27",4.9954,5.0981,4.9113,5.0701,94630249.0],["2023-10-30",5.0701,5.2848,5.07006311416626,5.2475,155464018.0],["2023-10-31",5.2475,5.2474684715271,5.1074,5.1728,83881755.0],["2023-11-01",5.1728,5.1728,5.07006311416626,5.0701,78744625.0],["2023-11-02",5.0701,5.1634,5.014,5.014,69415552.0],["2023-11-03",5.014,5.1074,5.014039993286133,5.0514,69350737.0],["2023-11-06",5.0514,5.1167,4.9207,4.958,179804289.0],["2023-11-07",4.958,4.958017349243164,4.8833,4.9207,95329732.0],["2023-11-08",4.9207,4.920668601989746,4.8086,4.8366,118961905.0],["2023-11-09",4.8366,4.874,4.7806,4.8553,103142624.0],["2023-11-10",4.8553,4.855308532714844,4.7806,4.8086,68403388.0],["2023-11-13",4.8086,4.8927,4.8086,4.8833,81269718.0],["2023-11-14",4.8833,4.902,4.8273,4.874,69463628.0],["2023-11-15",4.874,5.0234,4.873983383178711,5.014,159687254.0],["2023-11-16",5.014,5.014039993286133,4.8927,4.9113,78478807.0],["2023-11-17",4.9113,4.911332130432129,4.8553,4.902,49686496.0],["2023-11-20",4.902,4.9487,4.846,4.9487,71981027.0],["2023-11-21",4.9487,5.1167,4.948680877685547,5.0047,141509760.0],["2023-11-22",5.0047,5.0421,4.948680877685547,4.9487,67089300.0],["2023-11-23",4.9487,4.9767,4.902,4.9674,49929607.0],["2023-11-24",4.9674,4.9767,4.902,4.93,46957479.0],["2023-11-27",4.93,4.930006504058838,4.8553,4.902,58393876.0],["2023-11-28",4.902,4.9113,4.846,4.902,58444624.0],["2023-11-29",4.902,4.958,4.8833,4.902,59282608.0],["2023-11-30",4.902,4.901994228363037,4.8366,4.8646,51613723.0],["2023-12-01",4.8646,4.9393,4.8553,4.93,79015644.0],["2023-12-04",4.93,5.0887,4.818,4.8273,248721430.0],["2023-12-05",4.8273,4.827297687530518,4.5752,4.6125,200452925.0],["2023-12-06",4.6125,4.7339,4.5845,4.6872,107714253.0],["2023-12-07",4.6872,4.6966,4.5939,4.6219,85553533.0],["2023-12-08",4.6219,4.6592,4.5659,4.5752,80208860.0],["2023-12-11",4.5752,4.5752,4.4632,4.5378,144481491.0],["2023-12-12",4.5378,4.53784704208374,4.4445,4.5192,118973896.0],["2023-12-13",4.5192,4.519172668457031,4.3978,4.4071,109200713.0],["2023-12-14",4.4071,4.4818,4.39778995513916,4.3978,89086328.0],["2023-12-15",4.3978,4.5285,4.39778995513916,4.4538,129866965.0],["2023-12-18",4.4538,4.453812122344971,4.3324,4.3511,85424644.0],["2023-12-19",4.3511,4.3885,4.3044,4.3698,65434927.0],["2023-12-20",4.3698,4.4632,4.369778156280518,4.3978,113137997.0],["2023-12-21",4.3978,4.5285,4.3418,4.5192,119971819.0],["2023-12-22",4.5192,4.6406,4.4818,4.5752,121004616.0],["2023-12-25",4.5752,4.6219,4.5472,4.6032,76115676.0],["2023-12-26",4.6032,4.6125,4.5659,4.5939,56692336.0],["2023-12-27",4.5939,4.7806,4.5845,4.7433,151966596.0],["2023-12-28",4.7433,4.902,4.743263244628906,4.818,163415379.0],["2023-12-29",4.818,4.874,4.7899,4.8553,98730274.0],["2024-01-02",4.8553,4.9954,4.8553,4.9393,129976159.0],["2024-01-03",4.9393,4.939342498779297,4.8646,4.902,96315778.0],["2024-01-04",4.902,4.93,4.818,4.8553,97638556.0],["2024-01-05",4.8553,5.0794,4.855308532714844,4.9207,190577616.0],["2024-01-08",4.9207,5.0607,4.902,4.9674,172496680.0],["2024-01-09",4.9674,5.0234,4.8833,4.9954,140940259.0],["2024-01-10",4.9954,5.0421,4.93,4.9393,99681334.0],["2024-01-11",4.9393,4.9674,4.9113,4.9393,90585419.0],["2024-01-12",4.9393,4.9954,4.8927,4.9674,88511963.0],["2024-01-15",4.9674,5.0047,4.8927,4.986,94055364.0],["2024-01-16",4.986,5.0794,4.9674,4.9954,113060535.0],["2024-01-17",4.9954,5.0327,4.8833,4.8833,83154914.0],["2024-01-18",4.8833,4.9393,4.7246,4.8927,145749076.0],["2024-01-19",4.8927,4.892657279968262,4.7899,4.846,91823363.0],["2024-01-22",4.846,4.846,4.6406,4.6872,112419417.0],["2024-01-23",4.6872,4.7899,4.5752,4.7526,89433637.0],["2024-01-24",4.7526,4.902,4.7339,4.874,106844905.0],["2024-01-25",4.874,5.0701,4.8553,5.0607,129202914.0],["2024-01-26",5.0607,5.2101,5.0234,5.1354,171605324.0],["2024-01-29",5.1354,5.1728,5.0794,5.1167,91574800.0],["2024-01-30",5.1167,5.1634,5.0514,5.0701,86226011.0],["2024-01-31",5.0701,5.1167,4.986,5.014,93179095.0],["2024-02-01",5.014,5.1541,4.9674,5.1074,105424023.0],["2024-02-02",5.1074,5.2008,4.8927,5.0701,127690419.0],["2024-02-05",5.0701,5.1634,4.958,5.1074,149376030.0],["2024-02-06",5.1074,5.2475,5.0701,5.2195,114029664.0],["2024-02-07",5.2195,5.2755,5.1448,5.2008,143694068.0],["2024-02-08",5.2008,5.3035,5.1728,5.3035,142160659.0],["2024-02-19",5.3035,5.5929,5.2755,5.5743,177275440.0],["2024-02-20",5.5743,5.705,5.4716,5.6303,127024403.0],["2024-02-21",5.6303,5.7143,5.5836,5.6023,97717222.0],["2024-02-22",5.6023,5.7423,5.5556,5.733,109253640.0],["2024-02-23",5.733,5.9571,5.6863,5.9291,150005205.0],["2024-02-26",5.9291,5.9851,5.7143,5.7237,119735121.0],["2024-02-27",5.7237,5.7797,5.649,5.7143,128353371.0],["2024-02-28",5.7143,5.7237,5.6116,5.6116,127251864.0],["2024-02-29",5.6116,5.7517,5.5743,5.7423,106471283.0],["2024-03-01",5.7423,5.8544,5.705,5.817,96091355.0],["2024-03-04",5.817,5.9384,5.817033767700195,5.8637,107240355.0],["2024-03-05",5.8637,5.9478,5.845,5.9197,108749025.0],["2024-03-06",5.9197,6.0225,5.8637,5.9384,97088848.0],["2024-03-07",5.9384,6.3773,5.938416481018066,6.1812,199225955.0],["2024-03-08",6.1812,6.3586,6.1532,6.3026,132833560.0],["2024-03-11",6.3026,6.3866,6.2092,6.3212,128603695.0],["2024-03-12",6.3212,6.3212385177612305,5.9291,5.9758,188338251.0],["2024-03-13",5.9758,6.4893,5.975764751434326,6.3493,336433284.0],["2024-03-14",6.3493,6.8628,6.349250316619873,6.7134,298252886.0],["2024-03-15",6.7134,7.2363,6.6387,7.2269,298426516.0],["2024-03-18",7.2269,7.4417,7.0495,7.3016,313895296.0],["2024-03-19",7.3016,7.3857,7.1429,7.1803,214742376.0],["2024-03-20",7.1803,7.2456,6.9562,7.0869,218261408.0],["2024-03-21",7.0869,7.311,7.086884021759033,7.2269,187498143.0],["2024-03-22",7.2269,7.226940631866455,6.9095,6.9842,182397003.0],["2024-03-25",6.9842,7.451,6.984175205230713,7.3016,256779434.0],["2024-03-26",7.3016,7.451,7.1616,7.2643,181115823.0],["2024-03-27",7.2643,7.5164,7.1803,7.367,218095682.0],["2024-03-28",7.367,7.7311,7.2923,7.6284,205676591.0],["2024-03-29",7.6284,7.8899,7.6284,7.7685,152249956.0],["2024-04-01",7.7685,8.0393,7.5818,7.7031,250429585.0],["2024-04-02",7.7031,7.8899,7.6564,7.7872,175102517.0],["2024-04-03",7.7872,8.2167,7.787168979644775,8.1607,300723882.0],["2024-04-08",8.1607,8.5435,7.8992,8.0673,400144740.0],["2024-04-09",8.0673,8.1793,7.8432,7.9179,243920176.0],["2024-04-10",7.9179,8.2634,7.917887210845947,8.1607,241845979.0],["2024-04-11",8.1607,8.4688,7.8899,8.1233,260258868.0],["2024-04-12",8.1233,8.4781,8.0673,8.3661,241040953.0],["2024-04-15",8.3661,8.5621,8.0673,8.5528,224342390.0],["2024-04-16",8.5528,8.7396,8.1887,8.2634,241153756.0],["2024-04-17",8.2634,8.4501,8.0486,8.4408,219150448.0],["2024-04-18",8.4408,8.8423,8.3007,8.8423,253814377.0],["2024-04-19",8.8423,9.1691,8.6835,8.8516,226958643.0],["2024-04-22",8.8516,9.2157,8.5435,8.5808,236543347.0],["2024-04-23",8.5808,8.58082389831543,7.9926,8.0299,373832547.0],["2024-04-24",8.0299,8.2914,7.9926,8.2634,211443228.0],["2024-04-25",8.2634,8.2914,8.086,8.282,152207825.0],["2024-04-26",8.282,8.7489,8.282,8.6649,287525937.0],["2024-04-29",8.6649,8.6648588180542,8.2354,8.4128,271958703.0],["2024-04-30",8.4128,8.6182,8.226,8.3847,276173717.0],["2024-05-06",8.3847,8.384744644165039,7.9366,8.2447,313827520.0],["2024-05-07",8.2447,8.5435,8.2073,8.2447,239033159.0],["2024-05-08",8.2447,8.3941,8.0299,8.2447,190674443.0],["2024-05-09",8.2447,8.5248,8.17,8.4408,194546618.0],["2024-05-10",8.4408,8.6368,8.31,8.5902,203676324.0],["2024-05-13",8.5902,8.7209,8.3847,8.6462,172833865.0],["2024-05-14",8.6462,8.945,8.646184921264648,8.8329,233204800.0],["2024-05-15",8.8329,8.832926750183105,8.4781,8.5248,215375300.0],["2024-05-16",8.5248,8.7115,8.0019,8.0953,488232121.0],["2024-05-17",8.0953,8.226,7.8339,8.114,372773037.0],["2024-05-20",8.114,8.5435,8.0113,8.3474,458580359.0],["2024-05-21",8.3474,8.3847,7.7965,7.8619,375591139.0],["2024-05-22",7.8619,7.9366,7.6098,7.6658,283605929.0],["2024-05-23",7.6658,7.7405,7.3577,7.6284,264844164.0],["2024-05-24",7.6284,7.7405,7.5724,7.6378,153473322.0],["2024-05-27",7.6378,8.0113,7.6098,7.9739,233939360.0],["2024-05-28",7.9739,8.17,7.9552,7.9739,182115049.0],["2024-05-29",7.9739,8.2914,7.9179,8.1793,175097938.0],["2024-05-30",8.1793,8.179328918457031,7.7405,7.7872,188322296.0],["2024-05-31",7.7872,7.8899,7.6658,7.7872,147544165.0],["2024-06-03",7.7872,7.8712,7.5444,7.6284,175293292.0],["2024-06-04",7.6284,8.0019,7.6098,7.8432,179985821.0],["2024-06-05",7.8432,7.843191146850586,7.479,7.4977,221866498.0],["2024-06-06",7.4977,7.8619,7.497716903686523,7.7218,207279577.0],["2024-06-07",7.7218,7.9179,7.6938,7.8525,174403333.0],["2024-06-11",7.8525,7.8525285720825195,7.5257,7.5911,169286239.0],["2024-06-12",7.5911,7.7778,7.5631,7.7031,111603800.0],["2024-06-13",7.7031,7.7592,7.479,7.5631,135102947.0],["2024-06-14",7.5631,7.7592,7.4324,7.7311,136116373.0],["2024-06-17",7.7311,7.8152,7.5257,7.6471,118526793.0],["2024-06-18",7.6471,7.7218,7.5164,7.6004,108964606.0],["2024-06-19",7.6004,7.9646,7.60042667388916,7.8432,175024590.0],["2024-06-20",7.8432,8.0579,7.8245,7.8899,151781445.0],["2024-06-21",7.8899,8.0299,7.7498,7.7778,118205623.0],["2024-06-24",7.7778,7.7965,7.5631,7.7031,98791922.0],["2024-06-25",7.7031,7.8899,7.6751,7.7778,106708249.0],["2024-06-26",7.7778,7.7872,7.5537,7.7498,120544980.0],["2024-06-27",7.7498,7.749820232391357,7.4884,7.6471,118937114.0],["2024-06-28",7.6471,8.0019,7.6098,7.9366,167482479.0],["2024-07-01",7.9366,8.1046,7.8619,8.086,126167622.0],["2024-07-02",8.086,8.1513,7.8712,7.9739,108995200.0],["2024-07-03",7.9739,8.05794620513916,7.9086,8.0579,89587122.0],["2024-07-04",8.0579,8.3661,8.05794620513916,8.2353,186143250.0],["2024-07-08",8.2353,8.6005,8.235349655151367,8.477,138453282.0],["2024-07-09",8.477,8.6575,8.3914,8.6385,132743707.0],["2024-07-10",8.6385,8.638529777526855,8.3059,8.3439,144345009.0],["2024-07-11",8.3439,8.648,8.3059,8.6005,132168960.0],["2024-07-12",8.6005,8.6195,8.2014,8.3249,200344876.0],["2024-07-15",8.3249,8.7906,8.324920654296875,8.6765,214839718.0],["2024-07-16",8.6765,8.7526,8.5435,8.7146,120144239.0],["2024-07-17",8.7146,8.714556694030762,8.0398,8.1349,243452577.0],["2024-07-18",8.1349,8.2394,7.9733,8.1919,136136898.0],["2024-07-19",8.1919,8.191872596740723,7.6122,7.9923,194462095.0],["2024-07-22",7.9923,7.992303371429443,7.6502,7.7262,167048903.0],["2024-07-23",7.7262,7.8022,7.175,7.1845,275322841.0],["2024-07-24",7.1845,7.194,6.9754,7.061,185215722.0],["2024-07-25",7.061,7.060976505279541,6.6428,6.6713,247974439.0],["2024-07-26",6.6713,7.023,6.671339988708496,6.9089,188923105.0],["2024-07-29",6.9089,7.0895,6.8899,6.9945,123424977.0],["2024-07-30",6.9945,6.994453430175781,6.7189,6.8044,127468128.0],["2024-07-31",6.8044,7.137,6.804386138916016,7.099,175730264.0],["2024-08-01",7.099,7.3176,7.098989486694336,7.1465,125994398.0],["2024-08-02",7.1465,7.146506309509277,6.7854,6.8614,166783477.0],["2024-08-05",6.8614,6.8804,6.6618,6.6808,156512081.0],["2024-08-06",6.6808,6.7664,6.5573,6.6333,132024404.0],["2024-08-07",6.6333,6.8139,6.5573,6.7379,102401685.0],["2024-08-08",6.7379,6.737863063812256,6.5098,6.6048,113566856.0],["2024-08-09",6.6048,6.8044,6.604816436767578,6.7094,119481786.0],["2024-08-12",6.7094,6.8234,6.6999,6.7664,78326795.0],["2024-08-13",6.7664,6.8614,6.7189,6.8234,85546330.0],["2024-08-14",6.8234,6.8709,6.7094,6.7474,82310815.0],["2024-08-15",6.7474,6.9089,6.6713,6.8709,113364910.0],["2024-08-16",6.8709,7.1465,6.870910167694092,7.061,173024370.0],["2024-08-19",7.061,7.2415,7.060976505279541,7.137,115633710.0],["2024-08-20",7.137,7.194,6.9945,7.042,77398500.0],["2024-08-21",7.042,7.08,6.9659,7.061,50283767.0],["2024-08-22",7.061,7.118,6.9374,7.0705,78752757.0],["2024-08-23",7.0705,7.1085,6.9945,7.0515,56958526.0],["2024-08-26",7.0515,7.27,7.051473617553711,7.2605,155839053.0],["2024-08-27",7.2605,7.2986,7.061,7.1655,97853659.0],["2024-08-28",7.1655,7.2796,6.9945,7.061,97487609.0],["2024-08-29",7.061,7.1275,6.8899,7.0515,77284236.0],["2024-08-30",7.0515,7.194,6.9374,7.118,132767964.0],["2024-09-02",7.118,7.1179962158203125,6.8329,6.9374,107539615.0],["2024-09-03",6.9374,7.0515,6.8899,6.9374,71698925.0],["2024-09-04",6.9374,6.937433242797852,6.5193,6.5953,176641056.0],["2024-09-05",6.5953,6.6713,6.5098,6.5763,80686520.0],["2024-09-06",6.5763,6.6713,6.5668,6.5668,57347200.0],["2024-09-09",6.5668,6.566802978515625,6.2627,6.3767,145140397.0],["2024-09-10",6.3767,6.4528,6.3007,6.3862,69202728.0],["2024-09-11",6.3862,6.386239528656006,6.1582,6.2342,137082788.0],["2024-09-12",6.2342,6.3007,6.2057,6.2437,108688458.0],["2024-09-13",6.2437,6.3957,6.1962,6.2057,154815698.0],["2024-09-18",6.2057,6.4528,6.205676555633545,6.4052,162277363.0],["2024-09-19",6.4052,6.8424,6.3672,6.8044,234868647.0],["2024-09-20",6.8044,7.1085,6.7949,7.0705,208721474.0],["2024-09-23",7.0705,7.175,6.9849,7.023,121124070.0],["2024-09-24",7.023,7.3746,7.022963047027588,7.2986,188664491.0],["2024-09-25",7.2986,7.8117,7.298559665679932,7.3936,230391360.0],["2024-09-26",7.3936,7.7167067527771,7.3081,7.7167,175216420.0],["2024-09-27",7.7167,8.0588,7.7167067527771,7.9543,131133055.0],["2024-09-30",7.9543,8.4485,7.8117,8.2679,499140949.0],["2024-10-08",8.2679,9.0757,7.8403,8.2014,618523536.0],["2024-10-09",8.2014,8.201376914978027,7.4601,7.5361,335596413.0],["2024-10-10",7.5361,7.9733,7.536142826080322,7.7927,265719616.0],["2024-10-11",7.7927,7.8403,7.5837,7.6502,143021609.0],["2024-10-14",7.6502,8.0113,7.65018367767334,7.9828,212338944.0],["2024-10-15",7.9828,7.982799530029297,7.6027,7.6122,215078687.0],["2024-10-16",7.6122,7.6597,7.4221,7.6217,136259518.0],["2024-10-17",7.6217,7.7072,7.4696,7.4886,120758195.0],["2024-10-18",7.4886,7.6882,7.4411,7.6027,198828698.0],["2024-10-21",7.6027,8.0208,7.60266637802124,7.9068,319543555.0],["2024-10-22",7.9068,7.9353,7.6692,7.9163,173591287.0],["2024-10-23",7.9163,7.916276454925537,7.6597,7.7927,225517659.0],["2024-10-24",7.7927,7.792733192443848,7.5361,7.6217,170160081.0],["2024-10-25",7.6217,7.6217,7.4886,7.5266,167114715.0],["2024-10-28",7.5266,7.52664041519165,7.3746,7.5266,166683996.0],["2024-10-29",7.5266,7.5647,7.251,7.2796,306016324.0],["2024-10-30",7.2796,7.4696,7.279552936553955,7.3556,170933534.0],["2024-10-31",7.3556,7.3651,7.2035,7.2225,187129506.0],["2024-11-01",7.2225,7.7357,7.137,7.5361,464577502.0],["2024-11-04",7.5361,7.6977,7.4601,7.6027,249825630.0],["2024-11-05",7.6027,7.8307,7.5361,7.7737,291754473.0],["2024-11-06",7.7737,7.9638,7.7167,7.7927,292064446.0],["2024-11-07",7.7927,7.792733192443848,7.4126,7.7262,288931709.0],["2024-11-08",7.7262,7.9923,7.6882,7.6977,264970084.0],["2024-11-11",7.6977,7.697700023651123,7.4126,7.5266,281082994.0],["2024-11-12",7.5266,7.5837,7.232,7.2986,313169657.0],["2024-11-13",7.2986,7.3556,7.2035,7.2891,176939647.0],["2024-11-14",7.2891,7.289056777954102,7.061,7.0705,201144855.0],["2024-11-15",7.0705,7.251,7.042,7.0895,146202325.0],["2024-11-18",7.0895,7.2035,6.9659,7.0325,171623609.0],["2024-11-19",7.0325,7.27,7.032466411590576,7.2605,184565672.0],["2024-11-20",7.2605,7.2796,7.1845,7.232,100900379.0],["2024-11-21",7.232,7.2605,7.1845,7.232,88198066.0],["2024-11-22",7.232,7.232036590576172,6.9564,6.9564,132481960.0],["2024-11-25",6.9564,7.0705,6.8614,6.9089,105626880.0],["2024-11-26",6.9089,7.023,6.8804,6.9279,68724478.0],["2024-11-27",6.9279,6.937433242797852,6.7854,6.9374,121926065.0],["2024-11-28",6.9374,6.937433242797852,6.7759,6.7949,114098300.0],["2024-11-29",6.7949,6.985,6.7189,6.9184,160655933.0],["2024-12-02",6.9184,7.1845,6.918426990509033,7.1085,177359536.0],["2024-12-03",7.1085,7.1465,7.042,7.0895,100202295.0],["2024-12-04",7.0895,7.2225,7.08,7.1465,130746299.0],["2024-12-05",7.1465,7.146506309509277,6.9849,7.004,126828170.0],["2024-12-06",7.004,7.0515,6.9659,7.0515,130936742.0],["2024-12-09",7.0515,7.099,6.9659,7.023,126760227.0],["2024-12-10",7.023,7.2986,7.0135,7.0325,200059103.0],["2024-12-11",7.0325,7.194,6.9754,7.1275,177829306.0],["2024-12-12",7.1275,7.1465,7.061,7.1275,139072170.0],["2024-12-13",7.1275,7.127500534057617,6.8139,6.8614,330893017.0],["2024-12-16",6.8614,6.861406326293945,6.7474,6.7759,140905802.0],["2024-12-17",6.7759,6.8519,6.7094,6.7189,132301050.0],["2024-12-18",6.7189,6.7759,6.6333,6.6428,154700775.0],["2024-12-19",6.6428,6.6808,6.4623,6.6618,126085518.0],["2024-12-20",6.6618,6.6713,6.4813,6.5098,177910312.0],["2024-12-23",6.5098,6.5953,6.5003,6.5668,158374730.0],["2024-12-24",6.5668,6.642829418182373,6.5288,6.6428,126061367.0],["2024-12-25",6.6428,6.642829418182373,6.5098,6.5478,89460147.0],["2024-12-26",6.5478,6.6523,6.5193,6.6048,93620836.0],["2024-12-27",6.6048,6.6713,6.481273174285889,6.4813,187709171.0],["2024-12-30",6.4813,6.5288,6.4338,6.4718,136304110.0],["2024-12-31",6.4718,6.471770286560059,6.3197,6.3197,172000920.0],["2025-01-02",6.3197,6.4148,6.2247,6.2532,184609145.0],["2025-01-03",6.2532,6.6238,6.253193378448486,6.4338,328432488.0],["2025-01-06",6.4338,6.5763,6.2912,6.4718,204092387.0],["2025-01-07",6.4718,6.7854,6.471770286560059,6.6903,236199927.0],["2025-01-08",6.6903,6.690346717834473,6.5193,6.6048,162436659.0],["2025-01-09",6.6048,6.6523,6.5383,6.5953,108483300.0],["2025-01-10",6.5953,6.7284,6.5478,6.6143,170133191.0],["2025-01-13",6.6143,6.7094,6.5193,6.5953,175740897.0],["2025-01-14",6.5953,6.6999,6.5098,6.6999,201217136.0],["2025-01-15",6.6999,6.6999,6.4718,6.5573,198950742.0],["2025-01-16",6.5573,6.8519,6.557300090789795,6.7474,305579956.0],["2025-01-17",6.7474,6.8424,6.6998,6.8044,159925691.0],["2025-01-20",6.8044,6.8329,6.6903,6.6999,159137210.0],["2025-01-21",6.6999,6.7474,6.6333,6.7189,107121950.0],["2025-01-22",6.7189,6.7759,6.6428,6.7569,153527572.0],["2025-01-23",6.7569,7.0325,6.756870269775391,6.7854,286761900.0],["2025-01-24",6.7854,6.9659,6.785379409790039,6.9279,157742828.0],["2025-01-27",6.9279,6.9754,6.8804,6.8804,100347411.0],["2025-02-05",6.8804,6.9849,6.8329,6.8614,186431546.0],["2025-02-06",6.8614,6.9374,6.8329,6.8709,157277909.0],["2025-02-07",6.8709,6.9945,6.7854,6.9279,259496209.0],["2025-02-10",6.9279,7.2225,6.927929878234863,7.118,354101239.0],["2025-02-11",7.118,7.194,7.0325,7.061,189787466.0],["2025-02-12",7.061,7.060976505279541,6.8519,6.9279,197525570.0],["2025-02-13",6.9279,6.9754,6.8614,6.8614,142195768.0],["2025-02-14",6.8614,6.9754,6.8614,6.9564,166885726.0],["2025-02-17",6.9564,6.956439971923828,6.6903,6.7284,257534986.0],["2025-02-18",6.7284,6.728359699249268,6.5763,6.5953,148351087.0],["2025-02-19",6.5953,6.6333,6.5668,6.6143,113626106.0],["2025-02-20",6.6143,6.614320278167725,6.5383,6.5858,126877431.0],["2025-02-21",6.5858,6.6333,6.5383,6.5668,151554422.0],["2025-02-24",6.5668,6.5953,6.4813,6.5763,144732773.0],["2025-02-25",6.5763,6.5763068199157715,6.4147,6.4338,179981975.0],["2025-02-26",6.4338,6.5763,6.433756351470947,6.5098,150065293.0],["2025-02-27",6.5098,6.5097832679748535,6.3672,6.4243,162942737.0],["2025-02-28",6.4243,6.424253463745117,6.2912,6.3102,156648435.0],["2025-03-03",6.3102,6.4623,6.3102,6.4052,146751091.0],["2025-03-04",6.4052,6.4623,6.3482,6.4528,108426426.0],["2025-03-05",6.4528,6.5383,6.3957,6.5003,132434475.0],["2025-03-06",6.5003,6.7854,6.500279903411865,6.7379,326771765.0],["2025-03-07",6.7379,6.9374,6.7284,6.8329,303825153.0],["2025-03-10",6.8329,7.4601,6.832896709442139,7.4221,747275182.0],["2025-03-11",7.4221,7.422103404998779,7.1085,7.3176,495890784.0],["2025-03-12",7.3176,7.5456,7.317566394805908,7.4126,413668247.0],["2025-03-13",7.4126,7.5837,7.3936,7.5171,328851813.0],["2025-03-14",7.5171,7.8022,7.4506,7.5266,398984949.0],["2025-03-17",7.5266,7.52664041519165,7.3271,7.3461,251414971.0],["2025-03-18",7.3461,7.5361,7.3176,7.4696,259782100.0],["2025-03-19",7.4696,7.5171,7.3556,7.4791,158865084.0],["2025-03-20",7.4791,7.6787,7.4791,7.5171,233414215.0],["2025-03-21",7.5171,7.5361,7.2035,7.2605,213049190.0],["2025-03-24",7.2605,7.6977,7.2605462074279785,7.6122,432651586.0],["2025-03-25",7.6122,7.7832,7.5742,7.6787,307438820.0],["2025-03-26",7.6787,7.9733,7.5361,7.5837,423444392.0],["2025-03-27",7.5837,7.583659648895264,7.3461,7.4031,266736737.0],["2025-03-28",7.4031,7.4031,7.2701,7.3271,168211531.0],["2025-03-31",7.3271,7.3271,7.1465,7.2225,176074406.0],["2025-04-01",7.2225,7.3081,7.1845,7.213,131471452.0],["2025-04-02",7.213,7.232,7.1275,7.156,121464532.0],["2025-04-03",7.156,7.156010150909424,6.8424,6.8709,260176749.0],["2025-04-07",6.8709,6.870910167694092,6.186669826507568,6.1867,251079218.0],["2025-04-08",6.1867,6.1867,5.778,5.9016,542242540.0],["2025-04-09",5.9016,5.901569843292236,5.6165,5.8445,392787279.0],["2025-04-10",5.8445,6.3482,5.844549655914307,6.2532,421705398.0],["2025-04-11",6.2532,6.3292,6.1582,6.2627,216336816.0],["2025-04-14",6.2627,6.6808,6.262696743011475,6.5383,304253263.0],["2025-04-15",6.5383,6.5953,6.4243,6.4623,173952722.0],["2025-04-16",6.4623,6.4623,6.2342,6.3197,191901100.0],["2025-04-17",6.3197,6.3767,6.2912,6.3292,128582527.0],["2025-04-18",6.3292,6.3957,6.2912,6.3862,104547005.0],["2025-04-21",6.3862,6.5858,6.3577,6.5763,154389362.0],["2025-04-22",6.5763,6.9849,6.5763068199157715,6.8424,438371301.0],["2025-04-23",6.8424,6.9184,6.7569,6.7854,227867339.0],["2025-04-24",6.7854,6.8424,6.6903,6.7094,133969309.0],["2025-04-25",6.7094,6.8424,6.709353446960449,6.7759,145925303.0],["2025-04-28",6.7759,6.8709,6.7474,6.8044,151004071.0],["2025-04-29",6.8044,6.8424,6.7474,6.7759,85102478.0],["2025-04-30",6.7759,6.7949,6.6808,6.7094,116022169.0],["2025-05-06",6.7094,6.7664,6.6618,6.7474,144422698.0],["2025-05-07",6.7474,7.004,6.747366428375244,6.9279,277357103.0],["2025-05-08",6.9279,6.927929878234863,6.7854,6.8139,160130838.0],["2025-05-09",6.8139,6.813889980316162,6.7284,6.7379,115227583.0],["2025-05-12",6.7379,6.918426990509033,6.737863063812256,6.9184,192935476.0],["2025-05-13",6.9184,7.061,6.918426990509033,6.9754,163486675.0],["2025-05-14",6.9754,7.0705,6.9659,7.0705,131024232.0],["2025-05-15",7.0705,7.0704803466796875,6.8994,6.9469,114903916.0],["2025-05-16",6.9469,7.004,6.8899,6.9564,73834865.0],["2025-05-19",6.9564,6.956439971923828,6.8044,6.8329,87506463.0],["2025-05-20",6.8329,6.9184,6.832896709442139,6.8994,89346268.0],["2025-05-21",6.8994,7.118,6.899420261383057,7.1085,180778291.0],["2025-05-22",7.1085,7.108493328094482,6.9659,6.9849,81693394.0],["2025-05-23",6.9849,6.984949588775635,6.8709,6.8709,133622862.0],["2025-05-26",6.8709,7.1275,6.870910167694092,7.042,182620041.0],["2025-05-27",7.042,7.0515,6.7949,6.8234,186374860.0],["2025-05-28",6.8234,6.9184,6.82339334487915,6.8614,80690768.0],["2025-05-29",6.8614,6.9564,6.8139,6.8994,92464213.0],["2025-05-30",6.8994,6.899420261383057,6.7664,6.8424,100004015.0],["2025-06-03",6.8424,6.9564,6.842399597167969,6.8709,123244978.0],["2025-06-04",6.8709,7.1465,6.870910167694092,7.0135,240916837.0],["2025-06-05",7.0135,7.08,6.9089,6.9374,139632603.0],["2025-06-06",6.9374,7.2225,6.937433242797852,7.213,301645528.0],["2025-06-09",7.213,7.2130303382873535,7.0515,7.1275,197717716.0],["2025-06-10",7.1275,7.213,7.08,7.1275,142911316.0],["2025-06-11",7.1275,7.3746,7.099,7.3461,254428478.0],["2025-06-12",7.3461,7.4791,7.2605,7.4506,199498850.0],["2025-06-13",7.4506,7.5361,7.3841,7.5171,203682510.0],["2025-06-16",7.5171,7.5837,7.4126,7.4601,131848126.0],["2025-06-17",7.4601,7.4981,7.4221,7.4316,84677066.0],["2025-06-18",7.4316,7.4696,7.3461,7.4316,105904777.0],["2025-06-19",7.4316,7.4696,7.3271,7.3651,105741203.0],["2025-06-20",7.3651,7.5076,7.3461,7.3936,125298578.0],["2025-06-23",7.3936,7.5551,7.3935933113098145,7.4601,122330913.0],["2025-06-24",7.4601,7.6312,7.460116386413574,7.4981,182034720.0],["2025-06-25",7.4981,7.5456,7.4791,7.5361,110833677.0],["2025-06-26",7.5361,7.8212,7.536142826080322,7.7452,214137812.0],["2025-06-27",7.7452,8.2603,7.745216369628906,8.1425,402167801.0],["2025-06-30",8.1425,8.2799,8.0837,8.2603,200819231.0],["2025-07-01",8.2603,8.3682,8.1425,8.3584,157248360.0],["2025-07-02",8.3584,8.5546,8.2897,8.4761,218977845.0],["2025-07-03",8.4761,8.5546,8.378,8.4957,143580823.0],["2025-07-04",8.4957,8.5153,8.2504,8.378,194120668.0],["2025-07-07",8.378,8.377979278564453,8.2308,8.2603,115751364.0],["2025-07-08",8.2603,8.4172,8.260255813598633,8.378,115787227.0],["2025-07-09",8.378,8.4957,7.8777,7.9071,438653358.0],["2025-07-10",7.9071,7.9659,7.8678,7.9169,184057531.0],["2025-07-11",7.9169,8.1425,7.916896343231201,7.9659,221188752.0],["2025-07-14",7.9659,8.0346,7.9463,7.9463,157467491.0],["2025-07-15",7.9463,8.0739,7.8678,7.9463,165297751.0],["2025-07-16",7.9463,8.0444,7.9365,7.9561,101148304.0],["2025-07-17",7.9561,7.9758,7.8973,7.9365,103875560.0],["2025-07-18",7.9365,8.1425,7.9267,8.0542,217265416.0],["2025-07-21",8.0542,8.5448,8.054241180419922,8.4663,326808628.0],["2025-07-22",8.4663,8.8979,8.427,8.8881,359138296.0],["2025-07-23",8.8881,8.9372,8.7311,8.8293,228621569.0],["2025-07-24",8.8293,9.2217,8.8096,9.1334,318152582.0],["2025-07-25",9.1334,9.1432,8.9568,9.0353,181886113.0],["2025-07-28",9.0353,9.03526782989502,8.741,8.9862,188126237.0],["2025-07-29",8.9862,9.074509620666504,8.9077,9.0745,145316887.0],["2025-07-30",9.0745,9.3296,9.074509620666504,9.1628,213798909.0],["2025-07-31",9.1628,9.162801742553711,8.7017,8.7704,246755596.0],["2025-08-01",8.7704,8.8783,8.6821,8.8096,140853390.0],["2025-08-04",8.8096,9.1039,8.79,9.0843,188127632.0],["2025-08-05",9.0843,9.2217,8.9862,9.202,171291420.0],["2025-08-06",9.202,9.3688,9.1432,9.3296,153228078.0],["2025-08-07",9.3296,9.3982,9.1236,9.3001,127538179.0],["2025-08-08",9.3001,9.6926,9.300145149230957,9.5748,193593700.0],["2025-08-11",9.5748,9.7024,9.5258,9.6337,162415841.0],["2025-08-12",9.6337,9.8103,9.516,9.6631,117878385.0],["2025-08-13",9.6631,10.4381,9.663126945495605,10.3891,290351266.0],["2025-08-14",10.3891,10.6932,10.3793,10.4676,270536927.0],["2025-08-15",10.4676,11.0856,10.3204,10.8992,298272829.0],["2025-08-18",10.8992,11.1445,10.5461,10.5657,365585661.0],["2025-08-19",10.5657,10.8404,10.565671920776367,10.6442,243029686.0],["2025-08-20",10.6442,10.8207,10.4676,10.7423,178316729.0],["2025-08-21",10.7423,11.0366,10.742256164550781,10.8502,180332465.0],["2025-08-22",10.8502,11.0366,10.7619,10.8992,182615155.0],["2025-08-25",10.8992,11.850818634033203,10.899221420288086,11.8508,402373687.0],["2025-08-26",11.8508,11.9784,11.5565,11.8214,238854758.0],["2025-08-27",11.8214,11.9293,11.4878,11.4878,239615239.0],["2025-08-28",11.4878,11.6448,11.2524,11.635,230368765.0],["2025-08-29",11.635,12.3119,11.634991645812988,12.1255,255283523.0],["2025-09-01",12.1255,13.3125,11.998,13.2733,369215674.0],["2025-09-02",13.2733,13.8325,13.0967,13.5578,434837559.0],["2025-09-03",13.5578,13.8325,12.9496,13.391,342130192.0],["2025-09-04",13.391,13.5088,12.0568,12.204,528559944.0],["2025-09-05",12.204,12.7239,12.0568,12.6553,326934398.0],["2025-09-08",12.6553,12.8515,12.1942,12.3119,289812382.0],["2025-09-09",12.3119,12.6651,12.1746,12.3413,265453176.0],["2025-09-10",12.3413,12.3708,12.0078,12.2727,183056921.0],["2025-09-11",12.2727,12.7534,12.2628,12.7534,246496935.0],["2025-09-12",12.7534,13.4695,12.753363609313965,13.1654,329016664.0],["2025-09-15",13.1654,13.2929,13.0182,13.0967,182197983.0],["2025-09-16",13.0967,13.3714,12.4492,12.7436,308080552.0],["2025-09-17",12.7436,12.74355411529541,12.41,12.5572,235302841.0],["2025-09-18",12.5572,12.557158470153809,12.0372,12.1451,266421267.0],["2025-09-19",12.1451,12.4394,12.1451,12.2727,168589427.0],["2025-09-22",12.2727,12.773,12.272661209106445,12.4689,194829634.0],["2025-09-23",12.4689,12.773,12.0372,12.2825,198204552.0],["2025-09-24",12.2825,12.4591,12.1059,12.3806,148634776.0],["2025-09-25",12.3806,13.6167,12.380573272705078,13.6069,647552586.0],["2025-09-26",13.6069,13.9895,13.3714,13.5382,394469872.0],["2025-09-29",13.5382,14.5879,13.4597,14.4604,389771929.0],["2025-09-30",14.4604,15.5493,14.460352897644043,15.4021,369887970.0],["2025-10-09",15.4021,16.9424,15.402140617370605,16.9424,394493174.0],["2025-10-10",16.9424,17.6585,16.0889,16.4028,452534720.0],["2025-10-13",16.4028,16.9718,15.2157,16.9129,414280809.0],["2025-10-14",16.9129,17.4721,15.4021,15.7063,439358265.0],["2025-10-15",15.7063,16.0202,15.1863,16.0006,305389344.0],["2025-10-16",16.0006,16.000566482543945,15.2648,15.4021,243426365.0],["2025-10-17",15.4021,15.5493,14.7154,14.7547,293969379.0],["2025-10-20",14.7547,15.0588,14.6271,14.8233,208901413.0],["2025-10-21",14.8233,15.5395,14.823333740234375,15.1569,215725595.0],["2025-10-22",15.1569,15.3335,14.4505,15.2452,200825632.0],["2025-10-23",15.2452,15.6768,14.9607,15.5983,221668015.0],["2025-10-24",15.5983,16.5303,15.598345756530762,16.4617,329217666.0],["2025-10-27",16.4617,17.4819,16.461650848388672,16.962,398640937.0],["2025-10-28",16.962,17.0208,16.3439,16.4322,280920443.0],["2025-10-29",16.4322,17.2269,16.432220458984375,17.217,283842730.0],["2025-10-30",17.217,17.8155,16.9129,17.2661,308434278.0],["2025-10-31",17.2661,17.3053,16.6186,16.7167,202917345.0],["2025-11-03",16.7167,16.716718673706055,15.5983,16.0594,273989067.0],["2025-11-04",16.0594,16.059429168701172,15.2648,15.4316,206562804.0],["2025-11-05",15.4316,15.6866,14.8135,15.5395,214436222.0],["2025-11-06",15.5395,16.2851,15.539484977722168,16.2556,215998906.0],["2025-11-07",16.2556,16.4617,15.8927,16.2262,162270549.0],["2025-11-10",16.2262,16.6382,15.8927,16.0496,171632625.0],["2025-11-11",16.0496,16.3145,15.6964,15.8044,135417611.0],["2025-11-12",15.8044,16.1085,15.5101,15.7749,166453381.0],["2025-11-13",15.7749,16.7952,15.774930953979492,16.5205,305150663.0],["2025-11-14",16.5205,16.7461,15.8927,16.4617,198514319.0],["2025-11-17",16.4617,16.461650848388672,15.6376,15.7455,229867039.0],["2025-11-18",15.7455,15.745499610900879,15.0392,15.2648,195440526.0],["2025-11-19",15.2648,15.7455,15.2059,15.5787,166588500.0],["2025-11-20",15.5787,15.8142,15.4512,15.4904,111353776.0],["2025-11-21",15.4904,15.490432739257812,14.8037,14.892,162184916.0],["2025-11-24",14.892,15.2452,14.7841,15.0588,162737110.0],["2025-11-25",15.0588,15.824,15.058780670166016,15.667,195534922.0],["2025-11-26",15.667,15.9221,15.5591,15.6768,153223276.0],["2025-11-27",15.6768,16.236,15.618,15.6474,165428240.0],["2025-11-28",15.6474,16.0202,15.4904,15.9221,148067541.0],["2025-12-01",15.9221,17.3348,15.92208480834961,16.962,377375309.0],["2025-12-02",16.962,17.0306,16.6579,16.8639,169316473.0],["2025-12-03",16.8639,17.4525,16.7265,17.2857,249157768.0],["2025-12-04",17.2857,18.306,17.285715103149414,17.5604,290205313.0],["2025-12-05",17.5604,18.1981,17.531,18.0705,242491180.0],["2025-12-08",18.0705,18.4237,17.6095,18.3354,251207113.0],["2025-12-09",18.3354,18.33541488647461,17.0797,17.217,269305897.0],["2025-12-10",17.217,17.4525,17.0601,17.2955,157598078.0],["2025-12-11",17.2955,17.8057,17.0503,17.1287,207752455.0],["2025-12-12",17.1287,17.5898,17.0601,17.2465,260422918.0],["2025-12-15",17.2465,17.9724,16.7756,17.5898,254516617.0],["2025-12-16",17.5898,18.0019,17.0993,17.168,212917978.0],["2025-12-17",17.168,17.8841,17.16798973083496,17.6585,190692537.0],["2025-12-18",17.6585,18.0019,17.4623,17.5506,141940484.0],["2025-12-19",17.5506,18.0117,17.2269,18.0117,212376436.0],["2025-12-22",18.0117,18.512,18.011676788330078,18.2667,203565376.0],["2025-12-23",18.2667,18.7474,17.9724,18.1981,212167806.0],["2025-12-24",18.1981,18.4826,18.0019,18.3256,162996180.0],["2025-12-25",18.3256,18.3943,17.8645,18.3452,138439146.0],["2025-12-26",18.3452,19.6107,18.345226287841797,19.3753,258406453.0],["2025-12-29",19.3753,19.7775,18.4237,18.5218,339263345.0],["2025-12-30",18.5218,19.1791,17.8645,19.1497,232214523.0],["2025-12-31",19.1497,20.0816,19.0123,19.6206,250381667.0],["2026-01-05",19.6206,20.1601,19.493,20.0522,223048045.0],["2026-01-06",20.0522,21.612,20.052213668823242,21.2687,272232975.0],["2026-01-07",21.2687,22.0339,21.0921,21.5532,269369315.0],["2026-01-08",21.5532,21.975,20.8861,21.2687,215982051.0],["2026-01-09",21.2687,22.4557,20.9449,22.3478,258307552.0],["2026-01-12",22.3478,22.8874,21.8769,22.2595,299668151.0],["2026-01-13",22.2595,22.8187,21.9358,22.3674,239923628.0],["2026-01-14",22.3674,23.4858,22.36743927001953,22.858,281459116.0],["2026-01-15",22.858,24.0842,22.7599,23.5937,305593872.0],["2026-01-16",23.5937,24.614,23.593725204467773,23.7899,330420149.0],["2026-01-19",23.7899,23.9077,22.4263,22.8678,327015400.0],["2026-01-20",22.8678,23.1523,21.8573,22.6323,310074383.0],["2026-01-21",22.6323,22.8285,22.1222,22.7893,220745406.0],["2026-01-22",22.7893,22.789281845092773,22.1026,22.2693,219224692.0],["2026-01-23",22.2693,22.6029,22.0829,22.3282,250439708.0],["2026-01-26",22.3282,24.4668,22.32819938659668,24.1922,473163858.0],["2026-01-27",24.1922,25.3105,23.3485,24.0156,454561623.0],["2026-01-28",24.0156,26.3798,23.9077,26.37,499425169.0],["2026-01-29",26.37,28.234,24.9181,26.5172,650043802.0],["2026-01-30",26.5172,26.517189025878906,23.8684,23.8684,497696281.0],["2026-02-02",23.8684,23.868412017822266,21.4845,21.6709,535622910.0],["2026-02-03",21.6709,22.8874,21.670909881591797,22.6912,407562716.0],["2026-02-04",22.6912,23.5937,22.691177368164062,23.2209,246990641.0],["2026-02-05",23.2209,23.22093391418457,21.2098,21.7494,330634854.0],["2026-02-06",21.7494,21.9456,20.4642,21.5728,278515433.0],["2026-02-09",21.5728,22.0731,21.57280731201172,21.9946,189989202.0],["2026-02-10",21.9946,22.5636,21.9064,22.1222,169334753.0],["2026-02-11",22.1222,23.1032,22.0535,22.7697,247403564.0],["2026-02-12",22.7697,23.1915,22.5931,22.7206,219336425.0],["2026-02-13",22.7206,22.720609664916992,21.5139,21.563,280186393.0],["2026-02-24",21.563,22.7402,21.56299591064453,22.4263,220547310.0],["2026-02-25",22.4263,23.4073,22.3969,23.0051,295178065.0],["2026-02-26",23.0051,23.2994,22.4655,22.5931,253480155.0],["2026-02-27",22.5931,23.6428,22.4655,23.5349,338388430.0],["2026-03-02",23.5349,24.408,22.8972,24.3295,464528887.0],["2026-03-03",24.3295,24.32949447631836,22.9168,23.0345,343692971.0],["2026-03-04",23.0345,23.2013,22.0241,22.5538,218236801.0],["2026-03-05",22.5538,22.9757,21.8867,22.2007,227587849.0],["2026-03-06",22.2007,22.200664520263672,21.2687,21.6022,221250389.0],["2026-03-09",21.6022,21.602237701416016,19.8952,20.837,340379059.0],["2026-03-10",20.837,21.5336,20.837034225463867,21.3275,180888421.0],["2026-03-11",21.3275,21.5434,21.0234,21.0725,174122320.0],["2026-03-12",21.0725,21.072481155395508,19.9345,20.268,349386224.0],["2026-03-13",20.268,20.3073,19.3164,19.3851,353094242.0],["2026-03-16",19.3851,19.385114669799805,18.4433,18.9927,389113131.0],["2026-03-17",18.9927,19.5911,18.9927,19.0516,234501032.0],["2026-03-18",19.0516,19.1693,18.669,19.0418,186914403.0],["2026-03-19",19.0418,19.04175567626953,17.3544,17.5114,493643605.0],["2026-03-20",17.5114,17.9234,17.168,17.217,304636972.0],["2026-03-23",17.217,17.217041015625,16.0104,16.1772,418291607.0],["2026-03-24",16.1772,17.0503,16.17715072631836,17.0405,363246438.0],["2026-03-25",17.0405,18.1,17.040456771850586,17.5506,362107155.0],["2026-03-26",17.5506,17.737,17.0699,17.1582,210678638.0],["2026-03-27",17.1582,17.4427,16.8835,17.2465,220251664.0],["2026-03-30",17.2465,17.24647331237793,16.648,17.0993,227010235.0],["2026-03-31",17.0993,17.4525,16.7658,16.8246,203014510.0],["2026-04-01",16.8246,18.0215,16.824630737304688,17.894,385403523.0],["2026-04-02",17.894,17.893951416015625,17.1778,17.374,259457255.0],["2026-04-03",17.374,17.4623,17.1091,17.1876,133052210.0],["2026-04-07",17.1876,17.3544,17.0208,17.2661,142498488.0],["2026-04-08",17.2661,18.924,17.26609230041504,18.7769,441613557.0],["2026-04-09",18.7769,18.9142,18.2962,18.7573,250933007.0],["2026-04-10",18.7573,19.0614,18.5512,18.6003,232931280.0],["2026-04-13",18.6003,18.669,18.2962,18.5022,168080633.0],["2026-04-14",18.5022,19.4047,18.50218963623047,19.1889,294379752.0],["2026-04-15",19.1889,20.2092,19.188907623291016,19.5911,360431010.0],["2026-04-16",19.5911,19.9541,19.591129302978516,19.9051,216213208.0],["2026-04-17",19.9051,19.9345,19.6009,19.8462,163883162.0],["2026-04-20",19.8462,20.2582,19.7285,19.856,214123793.0],["2026-04-21",19.856,19.856008529663086,19.3753,19.699,158394548.0],["2026-04-22",19.699,19.8658,19.4244,19.7089,178157007.0],["2026-04-23",19.7089,19.9247,18.7671,18.9927,261936169.0],["2026-04-24",18.9927,19.1202,18.512,19.0025,181980683.0],["2026-04-27",19.0025,19.0418,18.5414,18.6395,215012715.0],["2026-04-28",18.6395,18.63953399658203,17.9822,18.1294,201501177.0],["2026-04-29",18.1294,18.9829,17.8253,18.8259,211651078.0],["2026-04-30",18.8259,18.825927734375,18.1098,18.2667,228758543.0],["2026-05-06",18.2667,19.1693,18.2471,19.1104,312371082.0],["2026-05-07",19.1104,19.9639,19.110424041748047,19.4832,323859408.0],["2026-05-08",19.4832,19.8658,19.0516,19.8168,295986316.0],["2026-05-11",19.8168,19.8167667388916,19.3655,19.6304,253470097.0],["2026-05-12",19.6304,20.5623,19.63037109375,20.1896,365787791.0],["2026-05-13",20.1896,21.0431,20.189558029174805,20.5918,333395460.0],["2026-05-14",20.5918,20.631,19.65,19.6696,231447722.0],["2026-05-15",19.6696,19.669612884521484,18.2275,18.5218,355348356.0],["2026-05-18",18.5218,18.521808624267578,17.4721,17.9626,230984727.0],["2026-05-19",17.9626,18.1,17.531,17.8351,182096488.0],["2026-05-20",17.8351,17.83509063720703,17.2367,17.6193,221947418.0],["2026-05-21",17.6193,18.2667,17.2661,17.3053,200852948.0],["2026-05-22",17.3053,18.2864,17.2367,18.1785,225811633.0],["2026-05-25",18.1785,19.1693,18.178451538085938,18.9731,263302043.0],["2026-05-26",18.9731,20.0718,18.4531,20.0032,378798251.0],["2026-05-27",20.0032,20.0589,19.1833,19.2231,236634021.0],["2026-05-28",19.2231,19.223093032836914,18.1087,18.7057,236865427.0],["2026-05-29",18.7057,19.2231,18.4072,18.4172,225655308.0],["2026-06-01",18.4172,18.8351,18.2182,18.3276,161174291.0],["2026-06-02",18.3276,19.6808,18.327608108520508,19.641,352374525.0],["2026-06-03",19.641,20.0489,19.2828,19.7902,291992923.0],["2026-06-04",19.7902,19.790233612060547,18.5266,18.646,250233986.0],["2026-06-05",18.646,19.034,17.9794,18.0988,219791404.0],["2026-06-08",18.0988,18.09876251220703,16.5764,16.8053,274470366.0],["2026-06-09",16.8053,17.0142,16.2381,16.9645,268533880.0],["2026-06-10",16.9645,16.964479446411133,16.0988,16.7058,229722390.0],["2026-06-11",16.7058,17.5117,16.3277,17.2829,266563708.0],["2026-06-12",17.2829,19.01414680480957,17.282875061035156,19.0141,455323977.0],["2026-06-15",19.0141,20.8947,19.01414680480957,20.8151,731318674.0],["2026-06-16",20.8151,20.8150691986084,19.83,19.9295,508603647.0],["2026-06-17",19.9295,20.3972,19.4818,20.0688,350521531.0],["2026-06-18",20.0688,21.034,19.6111,19.9395,453558307.0],["2026-06-22",19.9395,21.631,19.5415,21.5414,694728353.0],["2026-06-23",21.5414,21.541406631469727,19.3922,19.3922,552668930.0],["2026-06-24",19.3922,19.392240524291992,18.2878,18.8848,396962495.0],["2026-06-25",18.8848,18.884798049926758,17.8401,17.9794,387119542.0],["2026-06-26",17.9794,18.3276,17.0739,17.1535,336797495.0],["2026-06-29",17.1535,18.1087,17.0938,17.9097,312224064.0],["2026-06-30",17.9097,17.909713745117188,17.0242,17.462,243410061.0],["2026-07-01",17.462,17.8898,17.1137,17.6411,256109304.0],["2026-07-02",17.6411,18.5565,17.3127,18.1983,437420990.0],["2026-07-03",18.1983,19.2032,18.198261260986328,18.4271,369606237.0],["2026-07-06",18.4271,19.1136,18.1883,18.2182,299603226.0],["2026-07-07",18.2182,18.218158721923828,17.5117,17.6013,185116642.0],["2026-07-08",17.6013,17.8699,17.3426,17.4421,155001231.0],["2026-07-09",17.4421,17.4918,16.3277,17.1038,298273569.0],["2026-07-10",17.1038,18.0092,17.103778839111328,17.4122,260316433.0],["2026-07-13",17.4122,17.412221908569336,16.6859,16.7754,192636636.0],["2026-07-14",16.7754,18.248,16.5366,18.1187,313592598.0],["2026-07-15",18.1187,18.3674,17.6908,17.8202,254814124.0],["2026-07-16",17.8202,18.4868,17.6311,18.1087,256325260.0],["2026-07-17",18.1087,18.108713150024414,17.1038,17.3227,213625310.0],["2026-07-20",17.3227,18.0988,17.322673797607422,17.8998,259248015.0],["2026-07-21",17.8998,18.7356,17.7107,18.5863,324879638.0],["2026-07-22",18.5863,20.228,18.5863037109375,19.5116,465912865.0],["2026-07-23",19.5116,20.4867,19.2032,19.9295,360488900.0],["2026-07-24",19.9295,19.929533004760742,18.6261,18.9445,273361305.0],["2026-07-27",18.9445,19.4818,18.7256,19.2629,188796481.0],["2026-07-28",19.2629,19.262893676757812,18.4968,18.9047,168356319.0],["2026-07-29",18.9047,19.233,18.3873,18.9843,187796103.0],["2026-07-30",18.9843,19.2828,18.4371,18.8649,185706156.0],["2026-07-31",18.8649,19.6111,18.864898681640625,19.4221,228915345.0],["2026-08-03",19.4221,19.4221,18.8549,19.0838,160083074.0],["2026-08-04",19.0838,19.233,18.6659,19.0937,184529842.0],["2026-08-05",19.0937,20.4768,19.093746185302734,20.3673,390460631.0],["2026-08-06",20.3673,21.0638,20.1285,20.2678,324131065.0],["2026-08-07",20.2678,20.8847,20.1086,20.7255,274754484.0],["2026-08-10",20.7255,20.9942,20.2181,20.6459,252930018.0],["2026-08-11",20.6459,20.9245,19.0141,19.034,404581900.0],["2026-08-12",19.034,19.442,18.8052,18.9047,250614627.0],["2026-08-13",18.9047,19.034,18.2082,18.3177,296896943.0],["2026-08-14",18.3177,18.447,18.0689,18.3475,159521474.0],["2026-08-17",18.3475,19.044,18.34750747680664,19.034,224477497.0],["2026-08-18",19.034,19.034046173095703,18.5067,18.7256,188805826.0],["2026-08-19",18.7256,18.725601196289062,17.8202,17.9097,237818655.0],["2026-08-20",17.9097,18.8549,17.909713745117188,18.1784,221462996.0],["2026-08-21",18.1784,18.6361,18.0988,18.5266,175804884.0],["2026-08-24",18.5266,19.2529,18.5266056060791,18.8947,300106849.0],["2026-08-25",18.8947,18.89474868774414,18.0888,18.3276,186333865.0],["2026-08-26",18.3276,19.8897,18.327608108520508,19.4917,466911944.0],["2026-08-27",19.4917,19.5315,19.0539,19.4121,258420874.0],["2026-08-28",19.4121,19.631,19.0141,19.4121,186902155.0],["2026-08-31",19.4121,19.412141799926758,18.3575,18.9644,199380295.0],["2026-09-01",18.9644,19.3425,18.8848,18.9644,160045076.0],["2026-09-02",18.9644,18.964397430419922,18.1386,18.3674,206029782.0],["2026-09-03",18.3674,18.6659,18.367406845092773,18.5167,120922107.0],["2026-09-04",18.5167,18.8947,18.2779,18.3873,136674779.0],["2026-09-07",18.3873,18.457,18.1784,18.2779,115984822.0],["2026-09-08",18.2779,19.0042,18.27785873413086,18.845,244839514.0],["2026-09-09",18.845,19.3,18.75,19.09,196181897.0],["2026-09-10",19.09,19.15,18.84,19.01,109739379.0],["2026-09-11",19.01,19.010000228881836,17.5,18.15,298729672.0],["2026-09-14",18.15,18.149999618530273,17.6,17.89,109357477.0]]}