{"t":"000415.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2007-11-21",2.9758,3.0937,2.9684,2.9758,6285162.0],["2007-11-22",2.9758,2.9758055210113525,2.799,2.8211,4432836.0],["2007-11-23",2.8211,2.8985,2.7622,2.8985,2576389.0],["2007-11-26",2.8985,2.9758,2.8211,2.8285,2886504.0],["2007-11-27",2.8285,2.9095,2.828488826751709,2.8727,2100696.0],["2007-11-28",2.8727,2.9169,2.8359,2.8727,2131620.0],["2007-11-29",2.8727,2.9648,2.8653,2.9463,4056533.0],["2007-11-30",2.9463,2.9721,2.858,2.8727,3910777.0],["2007-12-03",2.8727,3.0937,2.869,3.0605,8930955.0],["2007-12-04",3.0605,3.0863,2.9832,2.9942,5634480.0],["2007-12-05",2.9942,3.1268,2.9648,3.0863,8748428.0],["2007-12-06",3.0863,3.2594,3.0568,3.2373,16780491.0],["2007-12-07",3.2373,3.3478,3.1857,3.2483,16984045.0],["2007-12-10",3.2483,3.4804,3.1968,3.4435,18838380.0],["2007-12-11",3.4435,3.4693,3.3441,3.4435,12634180.0],["2007-12-12",3.4435,3.7566,3.3883,3.5577,22925632.0],["2007-12-13",3.5577,3.7382,3.4877,3.6314,26154172.0],["2007-12-14",3.6314,3.7934,3.554,3.7308,29902142.0],["2007-12-17",3.7308,3.8266,3.5835,3.7308,23269758.0],["2007-12-18",3.7308,3.8155,3.6314,3.7492,15947061.0],["2007-12-19",3.7492,3.8118,3.6792,3.7529,28081599.0],["2007-12-20",3.7529,3.7897,3.6866,3.705,23944252.0],["2007-12-21",3.705,3.7198,3.5724,3.6535,28143848.0],["2007-12-24",3.6535,3.9297,3.6534640789031982,3.9039,35771509.0],["2007-12-26",3.9039,3.9923,3.8302,3.9076,26351023.0],["2007-12-27",3.9076,4.0328,3.8118,3.8266,21876010.0],["2007-12-28",3.8266,3.8892,3.690294027328491,3.6903,21062771.0],["2008-01-02",3.6903,3.8634,3.6461,3.7934,21438469.0],["2008-01-03",3.7934,3.9776,3.7492,3.9739,25204303.0],["2008-01-04",3.9739,4.1396,3.8744,4.0549,25817859.0],["2008-01-07",4.0549,4.1838,4.0512,4.0733,20707999.0],["2008-01-08",4.0733,4.1838,4.0218,4.0696,17935837.0],["2008-01-09",4.0696,4.3274,4.0144,4.3017,23124090.0],["2008-01-10",4.3017,4.5889,4.2832,4.3864,32038630.0],["2008-01-11",4.3864,4.4232,4.2501,4.3864,16387524.0],["2008-01-14",4.3864,4.4637,4.3053,4.3716,11847240.0],["2008-01-15",4.3716,4.4011,4.1985,4.2059,18262667.0],["2008-01-16",4.2059,4.3348,4.1875,4.2096,13703214.0],["2008-01-17",4.2096,4.3274,3.8302,4.088,19647082.0],["2008-01-18",4.088,4.2427,3.9591,4.1875,14352686.0],["2008-01-21",4.1875,4.3459,4.0512,4.1396,19924707.0],["2008-01-22",4.1396,4.1396098136901855,3.7271,3.7271,20598510.0],["2008-01-23",3.7271,3.8965,3.6461,3.8671,12379900.0],["2008-01-24",3.8671,3.9702,3.775,3.9039,12090067.0],["2008-01-25",3.9039,4.0144,3.8155,3.8671,8018584.0],["2008-01-28",3.8671,3.8670742511749268,3.4804,3.5282,13381898.0],["2008-01-29",3.5282,3.7124,3.528244733810425,3.6608,7359201.0],["2008-01-30",3.6608,3.7934,3.6314,3.7345,6985126.0],["2008-01-31",3.7345,3.8118,3.6093,3.635,5922285.0],["2008-02-01",3.635,3.7124,3.2778,3.3883,7262707.0],["2008-02-04",3.3883,3.7271,3.3882932662963867,3.7124,7130866.0],["2008-02-05",3.7124,3.8155,3.6461,3.7382,6538493.0],["2008-02-13",3.7382,3.8597,3.6277,3.8266,6837173.0],["2008-02-14",3.8266,3.9002,3.7971,3.8929,7019485.0],["2008-02-15",3.8929,3.892854690551758,3.7455,3.8118,4108975.0],["2008-02-18",3.8118,4.0475,3.6829,4.0439,11344548.0],["2008-02-19",4.0439,4.088,3.9886,4.0586,8796065.0],["2008-02-20",4.0586,4.1617,3.996,4.0181,10204490.0],["2008-02-21",4.0181,4.2206,3.9518,4.1507,14843826.0],["2008-02-25",4.1507,4.150660037994385,3.8523,3.9407,9024904.0],["2008-02-26",3.9407,4.0512,3.8302,3.9407,6260732.0],["2008-02-27",3.9407,4.0807,3.9407,4.0696,7303725.0],["2008-02-28",4.0696,4.2501,4.0144,4.1949,13399924.0],["2008-02-29",4.1949,4.2427,4.1322,4.2317,8087133.0],["2008-03-03",4.2317,4.3937,4.1985,4.3017,15270424.0],["2008-03-04",4.3017,4.4158,4.297976493835449,4.298,12535884.0],["2008-03-05",4.298,4.3164,4.1433,4.2685,10043742.0],["2008-03-06",4.2685,4.4379,4.268513202667236,4.3164,12167116.0],["2008-03-07",4.3164,4.4748,4.2464,4.3606,29042722.0],["2008-03-10",4.3606,4.5042,4.2354,4.2943,18033675.0],["2008-03-11",4.2943,4.2943,4.0991,4.2317,10233363.0],["2008-03-12",4.2317,4.3348,4.1985,4.2096,8648694.0],["2008-03-13",4.2096,4.2648,3.9591,4.088,11576726.0],["2008-03-14",4.088,4.1212,3.9591,4.0696,6574921.0],["2008-03-17",4.0696,4.06963586807251,3.7013,3.7013,10391066.0],["2008-03-18",3.7013,3.7161,3.333,3.333,8029694.0],["2008-03-19",3.333,3.5209,3.3183,3.4435,9501232.0],["2008-03-20",3.4435,3.6829,3.2778,3.635,10048376.0],["2008-03-21",3.635,3.7934,3.5724,3.7308,8707865.0],["2008-03-24",3.7308,3.856,3.6093,3.6829,5731122.0],["2008-03-25",3.6829,3.775,3.5724,3.7492,5856887.0],["2008-03-26",3.7492,3.8597,3.6461,3.7198,7354643.0],["2008-03-27",3.7198,3.719756841659546,3.4325,3.4804,6558591.0],["2008-03-28",3.4804,3.5835,3.3515,3.5393,4804001.0],["2008-03-31",3.5393,3.539292812347412,3.2962,3.3146,5256994.0],["2008-04-01",3.3146,3.4178,2.983171224594116,2.9832,9310784.0],["2008-04-02",2.9832,3.0568,2.6885,2.8543,11522287.0],["2008-04-03",2.8543,2.9832,2.7438,2.9832,8437299.0],["2008-04-07",2.9832,3.1526,2.8764,3.1194,6720404.0],["2008-04-08",3.1194,3.1673,3.0568,3.1305,5859817.0],["2008-04-09",3.1305,3.130488157272339,2.87636661529541,2.8764,9253400.0],["2008-04-10",2.8764,3.0752,2.7622,3.009,7509377.0],["2008-04-11",3.009,3.1342,3.0089516639709473,3.0495,4716561.0],["2008-04-14",3.0495,3.049463987350464,2.8727,2.9279,5225649.0],["2008-04-15",2.9279,3.0458,2.8616,3.0458,2583617.0],["2008-04-16",3.0458,3.1047,2.9648,3.0495,2733078.0],["2008-04-17",3.0495,3.1268,2.9463,3.0053,4825306.0],["2008-04-18",3.0053,3.1968,2.9169,3.02,7230776.0],["2008-04-21",3.02,3.241,3.0053,3.0384,6313762.0],["2008-04-22",3.0384,3.0531,2.8543,3.0016,8885721.0],["2008-04-23",3.0016,3.1305,2.9169,3.09,5698365.0],["2008-04-24",3.09,3.3957,3.0899767875671387,3.3883,15229099.0],["2008-04-25",3.3883,3.4546,3.2594,3.3257,12485813.0],["2008-04-28",3.3257,3.3662,3.241,3.3367,4334969.0],["2008-04-29",3.3367,3.4509,3.2447,3.2815,8239618.0],["2008-04-30",3.2815,3.392,3.1857,3.3588,22614979.0],["2008-05-05",3.3588,3.6461,3.322,3.6093,25241148.0],["2008-05-06",3.6093,3.6792,3.5282,3.5393,11830252.0],["2008-05-07",3.5393,3.6166,3.5098,3.5209,11677913.0],["2008-05-08",3.5209,3.6056,3.462,3.5503,10295688.0],["2008-05-09",3.5503,3.6756,3.550342321395874,3.6461,12667155.0],["2008-05-12",3.6461,3.8965,3.5724,3.7566,19078706.0],["2008-05-13",3.7566,3.7897,3.6166,3.6829,13426316.0],["2008-05-14",3.6829,3.8302,3.6498,3.7897,13987753.0],["2008-05-15",3.7897,3.8892,3.6571,3.6645,19466184.0],["2008-05-16",3.6645,3.7124,3.4804,3.5761,10200834.0],["2008-05-19",3.5761,3.576122999191284,3.4435,3.5467,4944030.0],["2008-05-20",3.5467,3.6387,3.3736,3.3883,9040665.0],["2008-05-21",3.3883,3.4288,3.1305,3.3367,12015569.0],["2008-05-23",3.3367,3.4546,3.1489,3.3551,11316619.0],["2008-05-26",3.3551,3.3736,3.2005,3.2594,4919805.0],["2008-05-27",3.2594,3.4362,3.241,3.2962,5578859.0],["2008-05-28",3.2962,3.3625,3.2778,3.3257,4542701.0],["2008-05-29",3.3257,3.3515,3.1305,3.1489,8367543.0],["2008-05-30",3.1489,3.2005,3.0016,3.0752,7377071.0],["2008-06-02",3.0752,3.1231,3.0126,3.101,5317564.0],["2008-06-03",3.101,3.1415,3.0347,3.0421,4794189.0],["2008-06-04",3.0421,3.0937,3.0347,3.0716,4890524.0],["2008-06-05",3.0716,3.1526,3.0568,3.0752,4250511.0],["2008-06-06",3.0752,3.1379,3.0495,3.1305,3876139.0],["2008-06-10",3.1305,3.130488157272339,2.8174,2.8616,17701270.0],["2008-06-11",2.8616,2.8727,2.6738,2.6922,5090254.0],["2008-06-12",2.6922,2.7622,2.578,2.6112,7250864.0],["2008-06-13",2.6112,2.707,2.5044,2.5707,3549405.0],["2008-06-16",2.5707,2.6259,2.3939,2.5707,9388514.0],["2008-06-17",2.5707,2.5891,2.4602,2.5044,4232563.0],["2008-06-18",2.5044,2.6885,2.4528,2.6296,4867387.0],["2008-06-19",2.6296,2.6775,2.3829,2.4234,4746606.0],["2008-06-20",2.4234,2.5928,2.3571,2.4676,4935860.0],["2008-06-23",2.4676,2.467561721801758,2.2282,2.2834,5143892.0],["2008-06-24",2.2834,2.3387,2.0551,2.1177,13396286.0],["2008-06-25",2.1177,2.2576346397399902,2.0882,2.2576,14422085.0],["2008-06-26",2.2576,2.3202,2.1729,2.3055,11720004.0],["2008-06-27",2.3055,2.3055124282836914,2.0735,2.0993,10586773.0],["2008-06-30",2.0993,2.1214,1.952,2.0993,7711717.0],["2008-07-01",2.0993,2.0992681980133057,1.9998,2.0072,3605206.0],["2008-07-02",2.0072,2.0809,1.9888,2.044,3975160.0],["2008-07-03",2.044,2.103,1.8488,2.0219,16128938.0],["2008-07-04",2.0219,2.2245,1.9446,2.2208,27853142.0],["2008-07-07",2.2208,2.3681,2.1656,2.3202,22605824.0],["2008-07-08",2.3202,2.5523,2.3202438354492188,2.5339,30937930.0],["2008-11-24",2.5339,2.533853530883789,2.2797,2.2797,535080.0],["2008-11-25",2.2797,2.2797322273254395,2.0513904094696045,2.0514,501020.0],["2008-11-26",2.0514,2.0513904094696045,1.8451,1.8451,1434680.0],["2008-11-27",1.8451,2.0219,1.661,1.8415,142728534.0],["2008-11-28",1.8415,1.8414632081985474,1.6573,1.6573,59287662.0],["2008-12-01",1.6573,1.6573175191879272,1.4916,1.5763,62090496.0],["2008-12-02",1.5763,1.6868,1.4916,1.6573,54880555.0],["2008-12-03",1.6573,1.7126,1.6279,1.7052,51343845.0],["2008-12-04",1.7052,1.8046,1.6978,1.7052,61890912.0],["2008-12-05",1.7052,1.874610185623169,1.705195426940918,1.8746,75255473.0],["2008-12-08",1.8746,2.0624396800994873,1.874610185623169,2.0624,85703963.0],["2008-12-09",2.0624,2.1287,1.9335,1.952,82440209.0],["2008-12-10",1.952,2.1471,1.8783,2.1103,81617026.0],["2008-12-11",2.1103,2.1987,2.0367,2.0845,76008436.0],["2008-12-12",2.0845,2.0956,1.8967,1.9667,45887423.0],["2008-12-15",1.9667,2.0256,1.8451,1.9114,35696471.0],["2008-12-16",1.9114,1.9114388227462769,1.742,1.8783,39422832.0],["2008-12-17",1.8783,1.9409,1.8451,1.8857,35484001.0],["2008-12-18",1.8857,1.9667,1.8746,1.9483,36907790.0],["2008-12-19",1.9483,1.9961,1.9078,1.9409,44405673.0],["2008-12-22",1.9409,2.0256,1.9225,1.9814,39966776.0],["2008-12-23",1.9814,2.0146,1.7825,1.7825,49394077.0],["2008-12-24",1.7825,1.7825367450714111,1.6058,1.6463,32736282.0],["2008-12-25",1.6463,1.6905,1.5837,1.6831,22040933.0],["2008-12-26",1.6831,1.6831,1.6094,1.6242,16605058.0],["2008-12-29",1.6242,1.6242,1.521,1.5726,17775482.0],["2008-12-30",1.5726,1.6205,1.5505,1.5689,16819319.0],["2008-12-31",1.5689,1.5984,1.5468,1.5542,13686766.0],["2009-01-05",1.5542,1.6168049573898315,1.5541948080062866,1.6168,22374206.0],["2009-01-06",1.6168,1.7494,1.58,1.7162,52489847.0],["2009-01-07",1.7162,1.7641,1.6573,1.742,54895807.0],["2009-01-08",1.742,1.8194,1.7126,1.7604,73963523.0],["2009-01-09",1.7604,1.7825,1.7089,1.7604,41843830.0],["2009-01-12",1.7604,1.7825,1.7126,1.731,32479673.0],["2009-01-13",1.731,1.730975866317749,1.6058,1.6168,38321699.0],["2009-01-14",1.6168,1.7789,1.5984,1.7789,51643022.0],["2009-01-15",1.7789,1.9041,1.7788538932800293,1.8083,85189863.0],["2009-01-16",1.8083,1.9041,1.7973,1.8378,54709985.0],["2009-01-19",1.8378,1.9041,1.7715,1.8194,32714091.0],["2009-01-20",1.8194,1.8230491876602173,1.7236,1.823,40474792.0],["2009-01-21",1.823,1.8230491876602173,1.7568,1.7678,28091429.0],["2009-01-22",1.7678,1.7862,1.7273,1.7715,31348501.0],["2009-01-23",1.7715,1.8893,1.7347,1.8341,47866036.0],["2009-02-02",1.8341,1.9814,1.8340976238250732,1.9593,74758429.0],["2009-02-03",1.9593,2.0624,1.9078,2.0219,81417442.0],["2009-02-04",2.0219,2.0882,2.0035,2.0256,68569969.0],["2009-02-05",2.0256,2.1729,2.0256099700927734,2.1066,95039318.0],["2009-02-06",2.1066,2.3166,2.106635093688965,2.3092,99638227.0],["2009-02-09",2.3092,2.3644,2.2098,2.2981,126903990.0],["2009-02-10",2.2981,2.298147201538086,2.2171,2.276,75663216.0],["2009-02-11",2.276,2.3423,2.1656,2.2282,87445412.0],["2009-02-12",2.2282,2.2576,2.1103,2.2171,60909251.0],["2009-02-13",2.2171,2.3202438354492188,2.2024,2.3202,80582840.0],["2009-02-16",2.3202,2.4676,2.3202438354492188,2.4491,93812089.0],["2009-02-17",2.4491,2.4602,2.265,2.2687,67525876.0],["2009-02-18",2.2687,2.2686829566955566,2.0919,2.1103,56591243.0],["2009-02-19",2.1103,2.2466,2.0993,2.2355,54060128.0],["2009-02-20",2.2355,2.3276,2.1913,2.3129,51355865.0],["2009-02-23",2.3129,2.405,2.265,2.3534,59444520.0],["2009-02-24",2.3534,2.405,2.2687,2.3829,81473342.0],["2009-02-25",2.3829,2.6075,2.3387,2.5486,127628316.0],["2009-02-26",2.5486,2.5485856533050537,2.2944631576538086,2.2945,68753833.0],["2009-02-27",2.2945,2.2944631576538086,2.0661,2.0661,47934036.0],["2009-03-02",2.0661,2.1066,1.974,2.0919,32828458.0],["2009-03-03",2.0919,2.091902494430542,1.9888,2.0256,29763986.0],["2009-03-04",2.0256,2.1987,2.0256099700927734,2.1545,45285180.0],["2009-03-05",2.1545,2.2245,2.103,2.184,48992161.0],["2009-03-06",2.184,2.276,2.0919,2.2503,54721258.0],["2009-03-09",2.2503,2.3755,2.1729,2.1729,74195651.0],["2009-03-10",2.1729,2.2392,2.0698,2.2134,29586065.0],["2009-03-11",2.2134,2.2834,2.1545,2.1729,33340460.0],["2009-03-12",2.1729,2.172926425933838,2.0256,2.1287,32419062.0],["2009-03-13",2.1287,2.1692,2.0698,2.0772,23388024.0],["2009-03-16",2.0772,2.1103,2.0219,2.0956,25548166.0],["2009-03-17",2.0956,2.1729,2.0551,2.1582,31165076.0],["2009-03-18",2.1582,2.2171,2.1435,2.1656,38810220.0],["2009-03-19",2.1656,2.265,2.1471,2.254,44094622.0],["2009-03-20",2.254,2.2576,2.1766,2.2098,40542793.0],["2009-03-23",2.2098,2.3055,2.1987,2.2613,43164583.0],["2009-03-24",2.2613,2.3202,2.2503,2.3092,46312760.0],["2009-03-25",2.3092,2.3865,2.2576,2.2576,59658820.0],["2009-03-26",2.2576,2.3166,2.2024,2.3092,40291498.0],["2009-03-27",2.3092,2.4676,2.3091955184936523,2.4013,83794978.0],["2009-03-30",2.4013,2.5339,2.40126895904541,2.427,58303856.0],["2009-03-31",2.427,2.4676,2.3018,2.4639,41771150.0],["2009-04-01",2.4639,2.5302,2.4234,2.4491,52698276.0],["2009-04-02",2.4491,2.5744,2.3976,2.4786,66713309.0],["2009-04-03",2.4786,2.5596,2.3387,2.3718,53413019.0],["2009-04-07",2.3718,2.427,2.3202,2.3829,32256086.0],["2009-04-08",2.3829,2.405,2.2392,2.2392,34329635.0],["2009-04-09",2.2392,2.276,2.195,2.265,25495285.0],["2009-04-10",2.265,2.3865,2.2576,2.3571,41738166.0],["2009-04-17",2.3571,2.4491,2.2208,2.2466,77723677.0],["2009-04-20",2.2466,2.4712445735931396,2.2171,2.4712,58795341.0],["2009-04-21",2.4712,2.718,2.4712445735931396,2.5928,144821201.0],["2009-04-22",2.5928,2.6149,2.3608,2.4123,70171285.0],["2009-04-24",2.4123,2.578,2.4123172760009766,2.4381,48322328.0],["2009-04-27",2.4381,2.4639,2.2503,2.2724,26868350.0],["2009-04-28",2.2724,2.3497,2.254,2.346,22514588.0],["2009-04-29",2.346,2.405,2.2945,2.3902,28964946.0],["2009-04-30",2.3902,2.427,2.3387,2.416,26123281.0],["2009-05-04",2.416,2.5154,2.4123,2.486,36700843.0],["2009-05-05",2.486,2.5633,2.4823,2.5118,41555896.0],["2009-05-06",2.5118,2.6664,2.486,2.6259,55222479.0],["2009-05-07",2.6259,2.648,2.4786,2.578,51424513.0],["2009-05-08",2.578,2.7254,2.5265,2.7254,82671833.0],["2009-05-11",2.7254,2.7917,2.5412,2.5449,62365778.0],["2009-05-12",2.5449,2.5891,2.4933,2.5707,28145985.0],["2009-05-13",2.5707,2.6075,2.5154,2.578,30525006.0],["2009-05-14",2.578,2.5780489444732666,2.4933,2.5449,25646522.0],["2009-05-15",2.5449,2.637,2.5265,2.567,26579246.0],["2009-05-18",2.567,2.6885,2.5044,2.6591,35211287.0],["2009-05-19",2.6591,2.6812,2.6186,2.6591,31310892.0],["2009-05-20",2.6591,2.718,2.6038,2.6628,42602653.0],["2009-05-21",2.6628,2.6922,2.5412,2.5854,35867036.0],["2009-05-22",2.5854,2.6296,2.5449,2.5965,26144731.0],["2009-05-25",2.5965,2.6186,2.4565,2.5817,27533760.0],["2009-05-26",2.5817,2.6996,2.5707,2.6407,42163672.0],["2009-05-27",2.6407,2.7438,2.6222,2.6849,51866921.0],["2009-06-01",2.6849,2.7511,2.6812,2.7033,36490729.0],["2009-06-02",2.7033,2.8395371437072754,2.6959,2.8395,63028648.0],["2009-06-03",2.8395,2.9353,2.8285,2.9095,67033270.0],["2009-06-04",2.9095,2.909512758255005,2.7659,2.8101,43046055.0],["2009-06-05",2.8101,2.9758,2.8100738525390625,2.8395,46866081.0],["2009-06-08",2.8395,2.88,2.7254,2.7917,28047224.0],["2009-06-09",2.7917,2.9279,2.7659,2.8985,28439502.0],["2009-06-10",2.8985,2.9316,2.8395,2.9058,25275075.0],["2009-06-11",2.9058,2.9095,2.7843,2.8138,25090210.0],["2009-06-12",2.8138,2.8469,2.707,2.7254,24629935.0],["2009-06-15",2.7254,2.8322,2.7253661155700684,2.8174,20070094.0],["2009-06-16",2.8174,2.817439317703247,2.7254,2.7622,22908241.0],["2009-06-17",2.7622,2.8064,2.729,2.7732,16839901.0],["2009-06-18",2.7732,2.8874,2.7659,2.8727,32343173.0],["2009-06-19",2.8727,2.8874,2.8027,2.8285,21711037.0],["2009-06-22",2.8285,2.8543,2.7475,2.7548,22432922.0],["2009-06-23",2.7548,2.7548303604125977,2.6701,2.6849,21631295.0],["2009-06-24",2.6849,2.729,2.6591,2.718,22088417.0],["2009-06-25",2.718,2.7180004119873047,2.6664,2.6701,15965872.0],["2009-06-26",2.6701,2.6849,2.5891,2.6296,25031266.0],["2009-06-29",2.6296,2.6996,2.6186,2.6554,19985407.0],["2009-06-30",2.6554,2.6922,2.6186,2.6407,14500080.0],["2009-07-01",2.6407,2.6407,2.5412,2.5928,37114597.0],["2009-07-02",2.5928,2.6333,2.556,2.6259,25755043.0],["2009-07-03",2.6259,2.6701,2.5817,2.6259,22992114.0],["2009-07-06",2.6259,2.6628,2.5854,2.6001,21507987.0],["2009-07-07",2.6001,2.6296,2.5596,2.6075,25563967.0],["2009-07-08",2.6075,2.869000196456909,2.6075119972229004,2.869,91742201.0],["2009-07-09",2.869,3.1305,2.869000196456909,3.02,149058148.0],["2009-07-10",3.02,3.101,2.9169,3.031,74936235.0],["2009-07-13",3.031,3.2999,2.9905,3.1931,80398546.0],["2009-07-14",3.1931,3.2704,3.1415,3.2226,46031767.0],["2009-07-15",3.2226,3.4988,3.1673,3.4325,64330627.0],["2009-07-17",3.4325,3.4324886798858643,3.09,3.0937,134034321.0],["2009-07-20",3.0937,3.1268,2.9942,3.0752,65539695.0],["2009-07-21",3.0752,3.075244426727295,2.9463,2.9537,58613893.0],["2009-07-22",2.9537,3.0384,2.9537,3.009,42036958.0],["2009-07-23",3.009,3.0752,2.9721,3.0531,45606077.0],["2009-07-24",3.0531,3.0937,2.939,2.9905,51137915.0],["2009-07-27",2.9905,3.0531,2.9758,3.02,33258297.0],["2009-07-28",3.02,3.09,2.9721,3.0863,48805010.0],["2009-07-29",3.0863,3.0937,2.7917,2.8985,42537996.0],["2009-07-30",2.8985,2.9463,2.8064,2.9169,26112608.0],["2009-07-31",2.9169,2.9979,2.8911,2.9942,27453288.0],["2009-08-03",2.9942,3.0016,2.9316,2.9832,25438137.0],["2009-08-04",2.9832,2.9905,2.9095,2.95,24098266.0],["2009-08-05",2.95,3.0384,2.9463,3.0274,36107383.0],["2009-08-06",3.0274,3.0273663997650146,2.9169,2.9574,28449943.0],["2009-08-07",2.9574,2.9721,2.8322,2.8395,26224174.0],["2009-08-10",2.8395,2.8911,2.8174,2.88,19570148.0],["2009-08-11",2.88,2.8985,2.8395,2.8837,11351927.0],["2009-08-12",2.8837,2.8911,2.6517,2.6885,18605958.0],["2009-08-13",2.6885,2.788,2.648,2.7511,17963878.0],["2009-08-14",2.7511,2.7511463165283203,2.596464157104492,2.5965,16088732.0],["2009-08-17",2.5965,2.596464157104492,2.3386588096618652,2.3387,20250432.0],["2009-08-18",2.3387,2.3755,2.2834,2.3608,12147218.0],["2009-08-19",2.3608,2.3755,2.2061,2.2134,14105000.0],["2009-08-20",2.2134,2.3166,2.2098,2.2981,13382415.0],["2009-08-21",2.2981,2.3387,2.265,2.335,14167654.0],["2009-08-24",2.335,2.4491,2.3349761962890625,2.3976,20072767.0],["2009-08-25",2.3976,2.397585868835449,2.265,2.335,17267465.0],["2009-08-26",2.335,2.5486,2.3018,2.4786,24377485.0],["2009-08-27",2.4786,2.5191,2.4234,2.4786,18743894.0],["2009-08-28",2.4786,2.5707,2.4565,2.5596,24525885.0],["2009-08-31",2.5596,2.5633,2.3055,2.3239,24362023.0],["2009-09-01",2.3239,2.3829,2.2613,2.276,17452983.0],["2009-09-02",2.276,2.3129,2.2098,2.2503,26057928.0],["2009-09-03",2.2503,2.3902196884155273,2.2429,2.3902,17324083.0],["2009-09-04",2.3902,2.4455,2.3423,2.3902,19926878.0],["2009-09-08",2.3902,2.5633,2.3902196884155273,2.4823,32361045.0],["2009-09-09",2.4823,2.4933,2.405,2.4639,21025469.0],["2009-09-10",2.4639,2.5302,2.4381,2.5044,22031586.0],["2009-09-11",2.5044,2.5707,2.4712,2.5228,24271845.0],["2009-09-14",2.5228,2.5965,2.5007,2.578,22484150.0],["2009-09-15",2.578,2.7548,2.5081,2.6701,41774761.0],["2009-09-16",2.6701,2.7217,2.6149,2.6922,31253526.0],["2009-09-17",2.6922,2.7548,2.6701,2.707,28814544.0],["2009-09-18",2.707,2.8359,2.6333,2.6554,33519532.0],["2009-09-21",2.6554,2.6701,2.4933,2.6001,24643741.0],["2009-09-22",2.6001,2.6407,2.533853530883789,2.5339,27797289.0],["2009-09-23",2.5339,2.5744,2.4307,2.4491,21215836.0],["2009-09-24",2.4491,2.5007,2.3976,2.4602,13935035.0],["2009-09-25",2.4602,2.637,2.460195302963257,2.5302,26329243.0],["2009-09-28",2.5302,2.5744,2.4234,2.4676,15217402.0],["2009-09-29",2.4676,2.497,2.3829,2.4381,12098603.0],["2009-09-30",2.4381,2.4823,2.3571,2.3976,13667251.0],["2009-10-09",2.3976,2.5044,2.397585868835449,2.4933,13361948.0],["2009-10-12",2.4933,2.5412,2.4676,2.5007,14017112.0],["2009-10-13",2.5007,2.5375,2.4823,2.5302,12510838.0],["2009-10-14",2.5302,2.5744,2.5191,2.5596,16852968.0],["2009-10-15",2.5596,2.7917,2.55963397026062,2.707,58197019.0],["2009-10-16",2.707,2.7069520950317383,2.578,2.6443,29161701.0],["2009-10-19",2.6443,2.6738,2.5891,2.6554,28805478.0],["2009-10-20",2.6554,2.7217,2.6222,2.6885,29700886.0],["2009-10-21",2.6885,2.7143,2.5817,2.6001,30555405.0],["2009-10-22",2.6001,2.6517,2.578,2.6001,19833652.0],["2009-10-23",2.6001,2.6849,2.5965,2.637,24121130.0],["2009-10-26",2.637,2.7585,2.6369762420654297,2.7364,46368790.0],["2009-10-27",2.7364,2.736415386199951,2.6112,2.6186,29076655.0],["2009-10-28",2.6186,2.648,2.5817,2.6333,17798497.0],["2009-10-29",2.6333,2.633293628692627,2.4933,2.5154,16742369.0],["2009-10-30",2.5154,2.5707,2.515439748764038,2.5412,13643669.0],["2009-11-02",2.5412,2.6001,2.4491,2.5965,16433138.0],["2009-11-03",2.5965,2.6885,2.5817,2.6701,27891294.0],["2009-11-04",2.6701,2.8211,2.6554,2.788,48455326.0],["2009-11-05",2.788,2.8211,2.7364,2.7475,51425488.0],["2009-11-06",2.7475,2.9021,2.7254,2.8322,61608123.0],["2009-11-09",2.8322,2.8653,2.7917,2.8395,28731341.0],["2009-11-10",2.8395,2.8543,2.7769,2.799,27900828.0],["2009-11-12",2.799,2.9463,2.7622,2.7806,38924821.0],["2009-11-13",2.7806,2.9058,2.7364,2.8837,32813066.0],["2009-11-16",2.8837,2.9648,2.8616,2.9095,36764273.0],["2009-11-17",2.9095,3.0347,2.8948,2.9979,44515192.0],["2009-11-18",2.9979,2.9979031085968018,2.9353,2.9721,27416511.0],["2009-11-19",2.9721,3.0053,2.8985,2.9905,35533222.0],["2009-11-20",2.9905,3.09,2.9279,3.0642,49459433.0],["2009-11-23",3.0642,3.1857,3.0274,3.1415,49623345.0],["2009-11-24",3.1415,3.1747,2.8653,2.8764,59250612.0],["2009-11-25",2.8764,2.9795,2.8359,2.9684,34206733.0],["2009-11-26",2.9684,2.9979,2.799,2.8359,45880827.0],["2009-11-27",2.8359,2.9095,2.7548,2.788,23691275.0],["2009-11-30",2.788,2.8911,2.787976026535034,2.88,18176852.0],["2009-12-01",2.88,2.9242446422576904,2.8395,2.9242,28032290.0],["2009-12-02",2.9242,3.1268,2.9169,3.0421,58669340.0],["2009-12-03",3.0421,3.1231,2.9869,3.0863,47575962.0],["2009-12-04",3.0863,3.3257,3.0568,3.1305,93477347.0],["2009-12-07",3.1305,3.2189,3.0937,3.1489,40077372.0],["2009-12-08",3.1489,3.1857,3.0126,3.0752,28301964.0],["2009-12-09",3.0752,3.1415,3.0016,3.0863,25651802.0],["2009-12-10",3.0863,3.1121,3.02,3.0605,16226683.0],["2009-12-11",3.0605,3.0937,3.0274,3.0568,12699252.0],["2009-12-14",3.0568,3.0716,2.9279,3.02,18473122.0],["2009-12-15",3.02,3.0568,2.9942,3.02,10748519.0],["2009-12-16",3.02,3.0937,2.9832,3.0274,16545250.0],["2009-12-17",3.0274,3.0495,2.8764,2.8985,15556819.0],["2009-12-18",2.8985,3.02,2.8543,2.8874,30229266.0],["2009-12-21",2.8874,2.9279,2.8727,2.9021,11039007.0],["2009-12-22",2.9021,2.9206,2.762195587158203,2.7622,12736037.0],["2009-12-23",2.7622,2.8469,2.7438,2.8027,11431290.0],["2009-12-24",2.8027,2.9316,2.7953,2.9242,15780250.0],["2009-12-25",2.9242,3.0016,2.9058,2.9463,19250675.0],["2009-12-28",2.9463,3.0826,2.9463419914245605,3.0568,36237713.0],["2009-12-29",3.0568,3.2668,3.031,3.2041,79650303.0],["2009-12-30",3.2041,3.4804,3.1857,3.2852,108929064.0],["2010-01-04",3.2852,3.2962,3.1342,3.2005,65013117.0],["2010-01-05",3.2005,3.403,3.1747,3.3625,56005216.0],["2010-01-06",3.3625,3.4288,3.2889,3.311,36594545.0],["2010-01-07",3.311,3.3551,3.1968,3.2152,32291747.0],["2010-01-08",3.2152,3.484,3.1747,3.4804,66361973.0],["2010-01-11",3.4804,3.5172,3.392,3.4362,54028296.0],["2010-01-12",3.4362,3.4693,3.3515,3.4178,40273802.0],["2010-01-13",3.4178,3.4177567958831787,3.3073,3.3441,37091043.0],["2010-01-14",3.3441,3.4104,3.3440980911254883,3.3588,21334297.0],["2010-01-15",3.3588,3.5614,3.3515,3.4546,40487855.0],["2010-01-18",3.4546,3.5945,3.4288,3.5356,33664706.0],["2010-01-19",3.5356,3.5909,3.4435,3.4914,26875297.0],["2010-01-20",3.4914,3.5909,3.392,3.4141,45230034.0],["2010-01-21",3.4141,3.4399,3.2815,3.3515,30012268.0],["2010-05-31",3.3515,3.5209,3.3514645099639893,3.5209,18160537.0],["2010-06-01",3.5209,3.6977,3.5208795070648193,3.6977,10086440.0],["2010-06-02",3.6977,3.881805896759033,3.6976592540740967,3.8818,3582605.0],["2010-06-03",3.8818,4.077,3.6866,3.6866,107603566.0],["2010-06-04",3.6866,3.6866109371185303,3.5024642944335938,3.5025,24793483.0],["2010-06-07",3.5025,3.5025,3.3257,3.333,62710999.0],["2010-06-08",3.333,3.4804,3.3257,3.3404,48171341.0],["2010-06-09",3.3404,3.3846,3.1747,3.2594,41941998.0],["2010-06-10",3.2594,3.2962,3.1784,3.252,21695954.0],["2010-06-11",3.252,3.3146,3.1894,3.2889,24200867.0],["2010-06-17",3.2889,3.3146,3.1968,3.2115,15266076.0],["2010-06-18",3.2115,3.2299,3.049463987350464,3.0495,14058220.0],["2010-06-21",3.0495,3.0495,2.8985,3.02,39233786.0],["2010-06-22",3.02,3.0863,2.9648,3.0384,17145809.0],["2010-06-23",3.0384,3.1231,3.0126,3.0863,16734707.0],["2010-06-24",3.0863,3.241,3.0862929821014404,3.241,32472096.0],["2010-06-25",3.241,3.3883,3.2078,3.2778,29331445.0],["2010-06-28",3.2778,3.3294,3.2041,3.2078,17224456.0],["2010-06-29",3.2078,3.2594,3.045781135559082,3.0458,12177672.0],["2010-06-30",3.0458,3.045781135559082,2.894780397415161,2.8948,15053586.0],["2010-07-01",2.8948,2.9684,2.8653,2.8727,11958174.0],["2010-07-02",2.8727,2.9206,2.729,2.7806,14918527.0],["2010-07-05",2.7806,2.8727,2.6922,2.8027,8788959.0],["2010-07-06",2.8027,2.8874,2.7696,2.8543,7041824.0],["2010-07-07",2.8543,2.9758,2.8101,2.9206,8441568.0],["2010-07-08",2.9206,2.9758,2.9132,2.9279,9108634.0],["2010-07-09",2.9279,3.075244426727295,2.9132,3.0752,12082566.0],["2010-07-12",3.0752,3.1747,3.0016,3.1194,15259842.0],["2010-07-13",3.1194,3.2557,3.0421,3.1747,19892142.0],["2010-07-14",3.1747,3.241,3.101,3.1342,12700022.0],["2010-07-15",3.1342,3.1784,3.0495,3.09,17612738.0],["2010-07-16",3.09,3.1121,2.9574,3.0274,12070536.0],["2010-07-19",3.0274,3.0789,2.9537,3.0679,9789067.0],["2010-07-20",3.0679,3.1563,3.0678789615631104,3.1452,13696940.0],["2010-07-21",3.1452,3.1784,3.0937,3.1231,12719428.0],["2010-07-22",3.1231,3.2778053283691406,3.123122453689575,3.2778,11564412.0],["2010-07-23",3.2778,3.4251,3.1968,3.2226,28229588.0],["2010-07-26",3.2226,3.3036,3.2005,3.2447,11477757.0],["2010-07-27",3.2447,3.2778,3.178366184234619,3.1784,12338505.0],["2010-07-28",3.1784,3.2557,3.1563,3.2299,14560655.0],["2010-07-29",3.2299,3.3515,3.2078,3.3367,24740466.0],["2010-07-30",3.3367,3.5025,3.3146,3.4399,33149493.0],["2010-08-02",3.4399,3.5909,3.439854383468628,3.5356,31813030.0],["2010-08-03",3.5356,3.6203,3.4693,3.5135,31906596.0],["2010-08-04",3.5135,3.5651,3.4067,3.5503,25023905.0],["2010-08-05",3.5503,3.7198,3.550342321395874,3.6719,35173652.0],["2010-08-09",3.6719,3.8155,3.6718788146972656,3.7529,42842464.0],["2010-08-10",3.7529,3.9407,3.7529032230377197,3.937,87430777.0],["2010-08-11",3.937,4.0365,3.8929,3.9923,52618469.0],["2010-08-12",3.9923,4.0402,3.8744,3.9076,34912618.0],["2010-08-13",3.9076,3.9481,3.8045,3.9407,24624878.0],["2010-08-16",3.9407,3.9997,3.8597,3.9849,28389847.0],["2010-08-17",3.9849,3.9849283695220947,3.8781,3.8965,27992309.0],["2010-08-18",3.8965,3.8965373039245605,3.7676,3.8413,24704316.0],["2010-08-19",3.8413,3.9223,3.8045,3.8339,13262111.0],["2010-08-20",3.8339,3.9481,3.7971,3.8229,18740259.0],["2010-08-23",3.8229,3.996,3.82287859916687,3.9591,19207359.0],["2010-08-24",3.9591,4.0475,3.9076,3.9591,15322600.0],["2010-08-25",3.9591,4.0696,3.915,3.9886,28464737.0],["2010-08-26",3.9886,4.1396,3.9481,4.1212,25766434.0],["2010-08-27",4.1212,4.1801,4.0512,4.1175,26573089.0],["2010-08-30",4.1175,4.1801,4.0623,4.1322,17545166.0],["2010-08-31",4.1322,4.13224458694458,3.996,4.0218,24141192.0],["2010-09-01",4.0218,4.0733,3.9076,3.9481,17329267.0],["2010-09-02",3.9481,4.0328,3.9480979442596436,3.9555,16151418.0],["2010-09-03",3.9555,4.0439,3.8818,4.0144,21150238.0],["2010-09-06",4.0144,4.0291,3.8855,3.9444,19302392.0],["2010-09-07",3.9444,3.9555,3.8118,3.8855,27354743.0],["2010-09-08",3.8855,4.0807,3.8854892253875732,4.0549,30187619.0],["2010-09-09",4.0549,4.0696,3.937,3.9776,20495238.0],["2010-09-10",3.9776,4.0144,3.9481,3.9702,16407151.0],["2010-09-13",3.9702,4.1028,3.9334,4.0807,28962702.0],["2010-09-14",4.0807,4.1543,4.0328,4.0512,14466501.0],["2010-09-15",4.0512,4.0807,3.9113,3.9481,13308284.0],["2010-09-16",3.9481,3.9481,3.7492,3.7566,26846055.0],["2010-09-17",3.7566,3.7824,3.5724,3.6829,30546282.0],["2010-09-20",3.6829,3.8487,3.635,3.764,24745406.0],["2010-09-21",3.764,3.8487,3.7566,3.786,7623457.0],["2010-09-27",3.786,3.8413,3.7455,3.7934,10544471.0],["2010-09-28",3.7934,3.9002,3.775,3.8045,10514920.0],["2010-09-29",3.8045,3.8523,3.7013,3.705,12083136.0],["2010-09-30",3.705,3.7713,3.6682,3.7566,7872501.0],["2010-10-08",3.7566,3.8376,3.7382,3.8266,10320819.0],["2010-10-11",3.8266,4.0181,3.7934,3.9776,22278193.0],["2010-10-12",3.9776,4.0439,3.9113,3.9518,22682288.0],["2010-10-13",3.9518,4.007,3.8523,3.9591,16033703.0],["2010-10-14",3.9591,3.9776,3.7934,3.8192,22517731.0],["2010-10-15",3.8192,3.9555,3.7234,3.9223,22899149.0],["2010-10-18",3.9223,4.0144,3.7934,3.8671,18480672.0],["2010-10-19",3.8671,4.0623,3.8008,4.0623,27868739.0],["2010-10-20",4.0623,4.264830589294434,3.9886,4.2648,37506190.0],["2010-10-21",4.2648,4.4748,4.2391,4.4232,32462073.0],["2010-10-22",4.4232,4.4342,4.2648,4.3827,13855613.0],["2010-10-25",4.3827,4.4195,4.3274,4.379,15206058.0],["2010-10-26",4.379,4.5963,4.379000663757324,4.5926,29162182.0],["2010-10-27",4.5926,4.6405,4.46,4.5079,15489019.0],["2010-10-28",4.5079,4.5263,4.3164,4.4269,9573218.0],["2010-10-29",4.4269,4.6405,4.3164,4.5484,14467245.0],["2010-11-01",4.5484,4.6589,4.53,4.5926,15970736.0],["2010-11-02",4.5926,4.6258,4.364269733428955,4.3643,29288321.0],["2010-11-03",4.3643,4.364269733428955,4.146976947784424,4.147,28800454.0],["2010-11-04",4.147,4.2538,4.146976947784424,4.2022,12567165.0],["2010-11-05",4.2022,4.412147521972656,4.202220916748047,4.4121,27051250.0],["2010-11-08",4.4121,4.5963,4.412147521972656,4.541,18671221.0],["2010-11-09",4.541,4.5963,4.4379,4.5005,15026219.0],["2010-11-10",4.5005,4.541,4.3753,4.4232,19203119.0],["2010-11-11",4.4232,4.5005,4.3827,4.3937,12661573.0],["2010-11-12",4.3937,4.4895,4.172757148742676,4.1728,17949477.0],["2010-11-15",4.1728,4.228,3.9849,4.158,14763665.0],["2010-11-16",4.158,4.2501,3.9555,4.0365,14156415.0],["2010-11-17",4.0365,4.1912,3.9739,4.0365,9567646.0],["2010-11-18",4.0365,4.1875,4.036488056182861,4.1359,5718661.0],["2010-11-19",4.1359,4.1801,4.0696,4.1543,8475290.0],["2010-11-22",4.1543,4.2943,4.1028,4.2464,11960130.0],["2010-11-23",4.2464,4.2501,4.0512,4.0807,9149116.0],["2010-11-24",4.0807,4.1433,3.9702,4.0954,12325570.0],["2010-11-25",4.0954,4.1175,4.0291,4.0328,12122279.0],["2010-11-26",4.0328,4.1101,4.0328,4.066,7312565.0],["2010-11-29",4.066,4.1286,4.0439,4.0549,9674808.0],["2010-11-30",4.0549,4.0954,3.8523,3.8671,13217102.0],["2010-12-01",3.8671,4.0623,3.8008,4.0623,11425419.0],["2010-12-02",4.0623,4.2648,4.06226921081543,4.147,21037601.0],["2010-12-03",4.147,4.1949,4.066,4.1617,7355114.0],["2010-12-06",4.1617,4.2022,4.1212,4.1396,6802224.0],["2010-12-07",4.1396,4.1654,4.0807,4.1396,6422104.0],["2010-12-08",4.1396,4.1433,4.0107,4.0328,10450645.0],["2010-12-09",4.0328,4.032805919647217,3.926,3.9334,6493695.0],["2010-12-10",3.9334,4.0475,3.8818,4.0328,3971403.0],["2010-12-13",4.0328,4.1543,4.0328,4.088,8987157.0],["2010-12-14",4.088,4.1212,4.0549,4.0954,6339031.0],["2010-12-15",4.0954,4.2648,4.0954,4.2206,16524411.0],["2010-12-16",4.2206,4.3532,4.1912,4.3164,13422728.0],["2010-12-20",4.3164,4.3274,4.0991,4.1028,23476281.0],["2010-12-21",4.1028,4.158,4.0328,4.0733,12824583.0],["2010-12-22",4.0733,4.1175,4.0144,4.0696,10340496.0],["2010-12-23",4.0696,4.1065,4.0218,4.0475,6393423.0],["2010-12-24",4.0475,4.088,3.9591,4.0181,4961886.0],["2010-12-27",4.0181,4.1175,3.9407,4.0254,10041025.0],["2010-12-28",4.0254,4.066,3.9407,4.0218,6178845.0],["2010-12-29",4.0218,4.0439,3.9039,3.9591,5425329.0],["2010-12-30",3.9591,3.996,3.9039,3.9849,3483932.0],["2010-12-31",3.9849,4.0439,3.9407,4.007,6360497.0],["2011-01-04",4.007,4.205903053283691,4.007025718688965,4.2059,22656595.0],["2011-01-05",4.2059,4.415830612182617,4.1654,4.4158,36414528.0],["2011-01-06",4.4158,4.46,4.3201,4.4195,23013296.0],["2011-01-07",4.4195,4.5484,4.3459,4.3827,25276175.0],["2011-01-10",4.3827,4.4932,4.379,4.4011,17862423.0],["2011-01-11",4.4011,4.4748,4.3348,4.449,13937983.0],["2011-01-12",4.449,4.6589,4.3606,4.5005,13862825.0],["2011-01-13",4.5005,4.611,4.4085,4.5889,16998092.0],["2011-01-14",4.5889,4.7878,4.5852,4.7326,25916360.0],["2011-01-17",4.7326,4.8062,4.5852,4.6184,22082522.0],["2011-01-24",4.6184,4.8504,4.4121,4.53,32919294.0],["2011-01-25",4.53,4.530001163482666,4.3053,4.3053,16841120.0],["2011-01-26",4.3053,4.3753,4.1728,4.3385,8117020.0],["2011-01-27",4.3385,4.4563,4.2354,4.4232,10373274.0],["2011-01-28",4.4232,4.4453,4.3827,4.3974,6958923.0],["2011-01-31",4.3974,4.6184,4.397415637969971,4.5595,10437804.0],["2011-02-01",4.5595,4.681,4.5374,4.5963,6752701.0],["2011-02-09",4.5963,4.6957,4.53,4.6258,7926882.0],["2011-02-10",4.6258,4.8136,4.5742,4.7657,12390346.0],["2011-02-11",4.7657,4.8799,4.7326,4.7399,9679503.0],["2011-02-14",4.7399,4.7878,4.6258,4.7694,16453247.0],["2011-02-15",4.7694,4.8615,4.7141,4.8025,10840481.0],["2011-02-16",4.8025,4.8504,4.7252,4.7547,10460564.0],["2011-02-17",4.7547,4.972,4.6773,4.9535,17792044.0],["2011-02-18",4.9535,5.1009,4.8983,5.0161,15678590.0],["2011-02-21",5.0161,5.0972,4.9462,5.0161,11566666.0],["2011-02-22",5.0161,5.1303,4.8651,4.8983,14489547.0],["2011-02-23",4.8983,4.9683,4.7804,4.9499,9376575.0],["2011-02-24",4.9499,4.9867,4.8578,4.8725,6881123.0],["2011-02-25",4.8725,4.872513294219971,4.6847,4.7768,10628883.0],["2011-02-28",4.7768,4.9462,4.77675724029541,4.9314,8073260.0],["2011-03-01",4.9314,4.983,4.8946,4.9609,7835074.0],["2011-03-02",4.9609,4.960903644561768,4.8099,4.8541,6728269.0],["2011-03-03",4.8541,5.0972,4.8431,5.0824,18189119.0],["2011-03-04",5.0824,5.1377,5.0235,5.0972,9141410.0],["2011-03-07",5.0972,5.2334,5.0824,5.2261,13607773.0],["2011-03-08",5.2261,5.2666,5.1377,5.1561,6703868.0],["2011-03-09",5.1561,5.3402,5.0935,5.3366,11945492.0],["2011-03-10",5.3366,5.3955,5.2519,5.2924,9381483.0],["2011-03-11",5.2924,5.5575,5.2776,5.3955,20115604.0],["2011-03-15",5.3955,5.5133,5.1266,5.3034,15802098.0],["2011-03-16",5.3034,5.3366,5.204,5.2887,7440830.0],["2011-03-17",5.2887,5.3476,5.2077,5.3145,8400821.0],["2011-03-18",5.3145,5.3955,5.2298,5.3034,6787937.0],["2011-03-21",5.3034,5.4434,5.2592,5.3587,7440487.0],["2011-03-22",5.3587,5.4397,5.2334,5.2997,10106660.0],["2011-03-23",5.2997,5.3218,5.2113,5.2408,7358322.0],["2011-03-24",5.2408,5.274,5.1782,5.2555,7113269.0],["2011-03-25",5.2555,5.4139,5.2224,5.3439,8535727.0],["2011-03-28",5.3439,5.4323,5.2961,5.3071,5968567.0],["2011-03-29",5.3071,5.3734,5.2298,5.2334,6568894.0],["2011-03-30",5.2334,5.23344087600708,4.971951961517334,4.972,18743712.0],["2011-03-31",4.972,5.1119,4.8725,4.9609,7425628.0],["2011-04-01",4.9609,5.0751,4.9388,5.064,4713618.0],["2011-04-06",5.064,5.318147659301758,5.0493,5.3181,12061257.0],["2011-04-08",5.3181,5.3808,5.2666,5.3181,10065421.0],["2011-04-11",5.3181,5.4323,5.2666,5.3292,8533426.0],["2011-04-12",5.3292,5.3771,5.2776,5.3034,7249528.0],["2011-04-13",5.3034,5.3034162521362305,5.0714,5.134,14704955.0],["2011-04-14",5.134,5.1929,5.0935,5.1082,5251324.0],["2011-04-15",5.1082,5.1487,5.0051,5.1119,6092145.0],["2011-04-18",5.1119,5.1487,4.8578,5.0161,13287463.0],["2011-04-19",5.0161,5.016147613525391,4.832,4.9462,13448539.0],["2011-04-20",4.9462,5.1929,4.9278,5.1193,10214898.0],["2011-04-21",5.1193,5.1929,5.0198,5.1266,5757960.0],["2011-04-22",5.1266,5.1561,5.0456,5.0824,4750109.0],["2011-04-25",5.0824,5.1745,5.008782386779785,5.0088,7957149.0],["2011-04-26",5.0088,5.0714,4.8246,4.8762,9591652.0],["2011-04-27",4.8762,4.972,4.8467,4.8799,6469977.0],["2011-04-28",4.8799,4.9351,4.6957,4.7031,6612086.0],["2011-04-29",4.7031,4.9388,4.6589,4.8946,6591366.0],["2011-05-03",4.8946,4.9646,4.8615,4.9093,4621921.0],["2011-05-04",4.9093,4.994,4.8799,4.9167,4997548.0],["2011-05-05",4.9167,4.9867,4.8688,4.9646,3678376.0],["2011-05-06",4.9646,5.1303,4.8836,5.1009,9058662.0],["2011-05-09",5.1009,5.2113,5.0456,5.1671,12387268.0],["2011-05-10",5.1671,5.2003,5.1045,5.1561,5629405.0],["2011-05-11",5.1561,5.2408,5.1303,5.1598,8316583.0],["2011-05-12",5.1598,5.204,5.0824,5.1782,7723770.0],["2011-05-13",5.1782,5.2261,5.0861,5.2261,6659816.0],["2011-05-16",5.2261,5.4876,5.226074695587158,5.436,19568281.0],["2011-05-17",5.436,5.5502,5.366,5.4802,14122113.0],["2011-05-18",5.4802,5.4802,5.2298,5.3439,10826953.0],["2011-05-19",5.3439,5.4507,5.285,5.2997,6034615.0],["2011-05-20",5.2997,5.4397,5.2997331619262695,5.3992,6006449.0],["2011-05-23",5.3992,5.436,5.1303,5.1303,9913956.0],["2011-05-24",5.1303,5.130318641662598,4.8909,5.1119,5658185.0],["2011-05-25",5.1119,5.1524,5.0198,5.0824,4050017.0],["2011-05-26",5.0824,5.2555,5.0382,5.2298,8855636.0],["2011-05-27",5.2298,5.2887,4.9683,5.0125,8079715.0],["2011-05-30",5.0125,5.0124640464782715,4.762,4.762,7505141.0],["2011-05-31",4.762,4.7841,4.5926,4.7326,11796556.0],["2011-06-01",4.7326,4.8541,4.6258,4.821,6703535.0],["2011-06-02",4.821,4.820952892303467,4.5816,4.6405,8009315.0],["2011-06-03",4.6405,4.8062,4.5705,4.7731,4477878.0],["2011-06-07",4.7731,4.8872,4.7399,4.8062,3487660.0],["2011-06-08",4.8062,4.8836,4.6626,4.8651,5193367.0],["2011-06-09",4.8651,4.865148067474365,4.6994,4.7436,4827971.0],["2011-06-10",4.7436,4.8578,4.7141,4.8136,2727090.0],["2011-06-13",4.8136,4.813586711883545,4.7252,4.7804,2090277.0],["2011-06-14",4.7804,4.8504,4.7804,4.832,2912449.0],["2011-06-15",4.832,4.8578,4.7694,4.7731,2378976.0],["2011-06-16",4.7731,4.7731,4.681,4.7141,3422244.0],["2011-06-17",4.7141,4.8615,4.6957,4.821,5608714.0],["2011-06-20",4.821,4.8946,4.7362,4.751,3306318.0],["2011-06-21",4.751,4.8062,4.7178,4.7804,3442644.0],["2011-06-22",4.7804,4.8136,4.7289,4.7694,1759123.0],["2011-06-23",4.7694,4.8799,4.7252,4.8431,3802773.0],["2011-06-24",4.8431,4.9278,4.7989,4.8946,5816272.0],["2011-06-27",4.8946,5.0014,4.8651,4.9535,4998523.0],["2011-06-28",4.9535,5.0346,4.8836,5.0161,5344879.0],["2011-06-29",5.0161,5.0567,4.9645867347717285,4.9646,4153162.0],["2011-06-30",4.9646,5.0456,4.9093,4.9425,3154691.0],["2011-07-01",4.9425,5.1892,4.942489147186279,5.1856,10962302.0],["2011-07-04",5.1856,5.2224,5.1193,5.1892,7321259.0],["2011-07-05",5.1892,5.2519,5.1119,5.1561,5836243.0],["2011-07-06",5.1561,5.1708,5.053,5.1119,4905180.0],["2011-07-07",5.1119,5.1561,5.0419,5.0456,5331820.0],["2011-07-08",5.0456,5.1377,5.0419,5.1045,4086778.0],["2011-07-11",5.1045,5.2298,5.0824,5.2224,9406394.0],["2011-07-12",5.2224,5.3218,5.1561,5.2592,9946206.0],["2011-07-13",5.2592,5.4434,5.1635,5.2666,14296050.0],["2011-07-14",5.2666,5.3697,5.123,5.134,13559538.0],["2011-07-15",5.134,5.3402,5.064,5.285,13611429.0],["2011-07-18",5.285,5.3513,5.2334,5.2997,8149338.0],["2011-07-19",5.2997,5.4397,5.2445,5.3623,12497635.0],["2011-07-20",5.3623,5.517,5.3623,5.4286,15561912.0],["2011-07-21",5.4286,5.4728,5.2703,5.4102,11256993.0],["2011-07-22",5.4102,5.4434,5.3034,5.3366,8914261.0],["2011-07-25",5.3366,5.3366,5.0714,5.0824,14070399.0],["2011-07-26",5.0824,5.2077,5.0088,5.1892,15220974.0],["2011-07-27",5.1892,5.189245223999023,4.9646,5.064,12205502.0],["2011-07-28",5.064,5.1303,4.9683,5.0567,6801600.0],["2011-07-29",5.0567,5.123,4.9646,4.9867,8013324.0],["2011-08-01",4.9867,5.0935,4.9683,4.9977,6930045.0],["2011-08-02",4.9977,5.0309,4.7473,4.751,20188685.0],["2011-08-03",4.751,4.821,4.7326,4.7657,9214579.0],["2011-08-04",4.7657,4.8283,4.751,4.8173,5226777.0],["2011-08-05",4.8173,4.817269325256348,4.6147,4.762,10158623.0],["2011-08-08",4.762,4.8909,4.5337,4.611,11481418.0],["2011-08-09",4.611,4.677318572998047,4.379,4.6773,12455367.0],["2011-08-10",4.6773,4.913025379180908,4.677318572998047,4.913,20847660.0],["2011-08-11",4.913,5.045610427856445,4.7878,5.0456,18309902.0],["2011-08-12",5.0456,5.2555,4.9793,5.0824,22850672.0],["2011-08-15",5.0824,5.1745,5.0235,5.1193,11535446.0],["2011-08-16",5.1193,5.3366,5.0824,5.1561,24908925.0],["2011-08-17",5.1561,5.2887,5.1193,5.1671,15191142.0],["2011-08-18",5.1671,5.167147159576416,4.9904,5.0603,10780395.0],["2011-08-19",5.0603,5.1082,4.9167,5.0125,8093069.0],["2011-08-22",5.0125,5.1009,4.8246,4.8799,16545708.0],["2011-08-23",4.8799,5.0051,4.8578,4.9351,7901998.0],["2011-08-24",4.9351,5.1009,4.9351,5.0603,13446823.0],["2011-08-25",5.0603,5.1708,5.0272,5.1414,10002293.0],["2011-08-26",5.1414,5.3034,5.0935,5.285,14191413.0],["2011-08-30",5.285,5.3402,5.119268894195557,5.1193,18799570.0],["2011-08-31",5.1193,5.204,5.0677,5.1009,9749516.0],["2011-09-01",5.1009,5.1892,5.0714,5.1782,8066549.0],["2011-09-02",5.1782,5.274,5.0677,5.2666,10574993.0],["2011-09-05",5.2666,5.3108,5.1377,5.1524,17689510.0],["2011-09-06",5.1524,5.152416229248047,4.913,5.0235,12911137.0],["2011-09-07",5.0235,5.1009,5.0161,5.0935,7338887.0],["2011-09-08",5.0935,5.347611904144287,5.0824,5.3476,29057327.0],["2011-09-09",5.3476,5.3955,5.1708,5.2003,21946223.0],["2011-09-13",5.2003,5.200294017791748,4.994,5.0456,13473904.0],["2011-09-14",5.0456,5.1856,5.0272,5.1782,9129302.0],["2011-09-15",5.1782,5.3587,5.1561,5.285,24256047.0],["2011-09-19",5.285,5.3513,5.1561,5.274,13507179.0],["2011-09-20",5.274,5.4102,5.2077,5.3292,15553161.0],["2011-09-21",5.3292,5.4949,5.2887,5.4471,25990400.0],["2011-09-22",5.4471,5.5207,5.270270347595215,5.2703,21050497.0],["2011-09-23",5.2703,5.2776,5.123,5.2113,12865169.0],["2011-09-26",5.2113,5.2371,5.0603,5.064,11935016.0],["2011-09-27",5.064,5.1156,4.8099,4.8615,22609943.0],["2011-09-28",4.8615,4.9609,4.8467,4.9057,10175482.0],["2011-09-29",4.9057,4.905659198760986,4.662586212158203,4.6626,11504170.0],["2011-09-30",4.6626,4.7326,4.4416,4.5374,14036661.0],["2011-10-10",4.5374,4.6331,4.53736686706543,4.5779,5511071.0],["2011-10-11",4.5779,4.7326,4.4563,4.5779,8569464.0],["2011-10-12",4.5779,4.8062,4.5153,4.7878,8844656.0],["2011-10-13",4.7878,4.8799,4.7362,4.832,8421067.0],["2011-10-14",4.832,4.8467,4.7141,4.8283,6234524.0],["2011-10-17",4.8283,4.8909,4.8062,4.8246,5565328.0],["2011-10-18",4.8246,4.824635982513428,4.5852,4.5852,10038665.0],["2011-10-19",4.5852,4.7215,4.4232,4.6589,10916175.0],["2011-10-20",4.6589,4.6773,4.4269,4.449,9666537.0],["2011-10-21",4.449,4.4969,4.2832,4.3127,6384167.0],["2011-10-24",4.3127,4.3716,4.1691,4.3311,9387411.0],["2011-10-26",4.3311,4.765708923339844,4.331122875213623,4.7657,8848343.0],["2011-10-27",4.7657,5.0824,4.640488624572754,4.6405,44596731.0],["2011-10-28",4.6405,5.104538440704346,4.6037,5.1045,50521179.0],["2011-10-31",5.1045,5.2298,5.0198,5.1635,45491017.0],["2011-12-01",5.1635,5.5207,4.7915,4.9351,46681343.0],["2011-12-02",4.9351,5.1892,4.8173,4.9756,25423889.0],["2011-12-05",4.9756,4.975635051727295,4.5852,4.6221,16794432.0],["2011-12-06",4.6221,4.622074604034424,4.3864,4.4527,15500823.0],["2011-12-07",4.4527,4.541,4.4158,4.4969,9922572.0],["2011-12-08",4.4969,4.6037,4.3901,4.519,8143868.0],["2011-12-09",4.519,4.53,4.4195,4.4637,5003013.0],["2011-12-12",4.4637,4.6037,4.4158,4.4821,6517867.0],["2011-12-13",4.4821,4.5595,4.2648,4.2943,10510708.0],["2011-12-14",4.2943,4.3422,4.1322,4.1801,6507290.0],["2011-12-15",4.1801,4.1912,3.911269426345825,3.9113,9106237.0],["2011-12-19",3.9113,4.0807,3.8597,4.0512,11913010.0],["2011-12-20",4.0512,4.217,3.9849,4.1249,11122183.0],["2011-12-21",4.1249,4.2206,3.7419,3.7566,9171128.0],["2011-12-22",3.7566,3.9739,3.5614,3.6166,12132798.0],["2011-12-23",3.6166,3.9297,3.5724,3.8634,12368657.0],["2011-12-26",3.8634,3.863391399383545,3.4766838550567627,3.4767,44162770.0],["2011-12-27",3.4767,3.4766838550567627,3.130488157272339,3.1305,47905785.0],["2011-12-28",3.1305,3.130488157272339,2.95,3.0679,15713040.0],["2011-12-29",3.0679,3.2262,3.02,3.1379,15507577.0],["2011-12-30",3.1379,3.2078,3.13785457611084,3.1784,7023809.0],["2012-01-04",3.1784,3.2373,3.130488157272339,3.1305,8017261.0],["2012-01-05",3.1305,3.1452,2.9206,3.0274,7557316.0],["2012-01-06",3.0274,3.0863,2.9427,3.0163,9197396.0],["2012-01-09",3.0163,3.3183178901672363,2.9869,3.3183,32531889.0],["2012-01-10",3.3183,3.4178,3.2999,3.392,24356498.0],["2012-01-11",3.392,3.5982,3.3404,3.4877,24956344.0],["2012-01-12",3.4877,3.5135,3.3625,3.4656,12209236.0],["2012-01-13",3.4656,3.4767,3.3146,3.3257,10555092.0],["2012-01-16",3.3257,3.3294,3.1121,3.1194,14764409.0],["2012-01-17",3.1194,3.3588,3.0568,3.3146,15943020.0],["2012-01-18",3.3146,3.3257,3.182,3.2005,19084275.0],["2012-01-19",3.2005,3.3772,3.1747,3.3441,11990256.0],["2012-01-20",3.3441,3.4288,3.322,3.3993,10896106.0],["2012-01-30",3.3993,3.4178,3.2889,3.2962,12771145.0],["2012-01-31",3.2962,3.3146,3.2041,3.2815,8023828.0],["2012-02-01",3.2815,3.3883,3.241,3.3146,10559096.0],["2012-02-02",3.3146,3.392,3.2999,3.3772,8738802.0],["2012-02-03",3.3772,3.4583,3.3551,3.4067,10529532.0],["2012-02-06",3.4067,3.5172,3.3404,3.5135,20363114.0],["2012-02-07",3.5135,3.51351261138916,3.3772,3.4472,20279792.0],["2012-02-08",3.4472,3.5098,3.3883,3.4951,13988821.0],["2012-02-09",3.4951,3.5651,3.4362,3.4656,21171137.0],["2012-02-10",3.4656,3.484,3.4104,3.4362,13883867.0],["2012-02-13",3.4362,3.5393,3.3772,3.5172,16192129.0],["2012-02-14",3.5172,3.5209,3.4399,3.4914,12876240.0],["2012-02-15",3.4914,3.6535,3.4399,3.624,24827683.0],["2012-02-16",3.624,3.7492,3.5761,3.6903,23080228.0],["2012-02-17",3.6903,3.8266,3.6645,3.7234,24275802.0],["2012-02-20",3.7234,3.8155,3.694,3.7271,22793781.0],["2012-02-21",3.7271,3.7271225452423096,3.6093,3.7124,19063766.0],["2012-02-22",3.7124,3.7824,3.6461,3.7676,20600117.0],["2012-02-23",3.7676,4.0696,3.7419,3.8818,25855676.0],["2012-02-24",3.8818,4.0475,3.8487,3.9923,24503869.0],["2012-02-27",3.9923,4.1101,3.9555,4.007,18151783.0],["2012-02-28",4.007,4.0291,3.8818,3.9297,17436510.0],["2012-02-29",3.9297,4.007,3.8818,3.9002,14603095.0],["2012-03-01",3.9002,3.9702,3.8487,3.9039,13987282.0],["2012-03-02",3.9039,3.9591,3.8855,3.9113,17772947.0],["2012-03-05",3.9113,4.1212,3.911269426345825,4.066,29909659.0],["2012-03-06",4.066,4.1065,3.9407,4.0549,20788448.0],["2012-03-07",4.0549,4.2722,3.9665,4.2059,32868011.0],["2012-03-08",4.2059,4.309,4.1728,4.2943,20389564.0],["2012-03-09",4.2943,4.3311,4.217,4.2906,18174351.0],["2012-03-12",4.2906,4.4748,4.2722,4.368,29935469.0],["2012-03-13",4.368,4.5484,4.3274,4.4121,32028084.0],["2012-03-14",4.4121,4.4563,3.9702,4.0107,99922464.0],["2012-03-15",4.0107,4.010708332061768,3.7161,3.7971,60534416.0],["2012-03-16",3.7971,3.9702,3.79709792137146,3.8855,42205108.0],["2012-03-19",3.8855,4.0696,3.8818,4.0033,28175490.0],["2012-03-20",4.0033,4.0181,3.8929,3.926,19471246.0],["2012-03-21",3.926,3.996,3.7934,3.856,16902990.0],["2012-03-22",3.856,3.8892,3.8118,3.8671,8325847.0],["2012-03-23",3.8671,3.8671,3.7124,3.7382,14524972.0],["2012-03-26",3.7382,3.7603,3.6829,3.7161,7349066.0],["2012-03-27",3.7161,3.7897,3.716073989868164,3.7603,6848501.0],["2012-03-28",3.7603,3.7602696418762207,3.4988,3.5282,15408302.0],["2012-03-29",3.5282,3.543,3.4325,3.4877,11259664.0],["2012-03-30",3.4877,3.5651,3.3662,3.4067,10270735.0],["2012-04-05",3.4067,3.749220371246338,3.406708240509033,3.7492,20501020.0],["2012-04-06",3.7492,3.9039,3.7382,3.7897,26167674.0],["2012-04-10",3.7897,3.8266,3.6314,3.8008,20962650.0],["2012-04-11",3.8008,4.0439,3.7013,3.9739,39977345.0],["2012-04-12",3.9739,4.0991,3.9407,4.0254,45131395.0],["2012-04-13",4.0254,4.1801,3.9555,3.9739,50141429.0],["2012-04-16",3.9739,4.3716,3.8855,4.2943,88206526.0],["2012-04-17",4.2943,4.3274,3.996,4.0144,56920778.0],["2012-04-18",4.0144,4.1764,3.9407,4.088,35716941.0],["2012-04-19",4.088,4.1875,3.9628,4.1433,32142986.0],["2012-04-20",4.1433,4.3311,4.0917,4.2059,45436222.0],["2012-04-23",4.2059,4.4416,4.1617,4.3385,58482073.0],["2012-04-24",4.3385,4.4748,4.1101,4.4232,58496747.0],["2012-04-25",4.4232,4.6037,4.309,4.4232,71045280.0],["2012-04-26",4.4232,4.5116,4.2391,4.3495,48925208.0],["2012-04-27",4.3495,4.349537372589111,4.1691,4.1875,29172507.0],["2012-05-02",4.1875,4.2685,4.1028,4.1543,28978622.0],["2012-05-03",4.1543,4.2575,4.1322,4.1985,19490775.0],["2012-05-04",4.1985,4.2317,4.1212,4.158,25289386.0],["2012-05-07",4.158,4.1801,4.0623,4.1249,15399768.0],["2012-05-08",4.1249,4.2611,4.0991,4.239,30493429.0],["2012-05-09",4.239,4.2464,4.1728,4.228,22868318.0],["2012-05-10",4.228,4.2464,4.1249,4.1359,16008145.0],["2012-05-11",4.1359,4.2943,4.1286,4.239,27419826.0],["2012-05-14",4.239,4.2943,4.1728,4.1801,18426592.0],["2012-05-15",4.1801,4.1801228523254395,3.9776,4.0475,20808577.0],["2012-05-16",4.0475,4.0991,3.9039,3.9334,15095199.0],["2012-05-17",3.9334,4.0549,3.9113,4.007,17863996.0],["2012-05-18",4.007,4.007025718688965,3.8008,3.8118,20471139.0],["2012-05-21",3.8118,3.8542,3.7153,3.768,10367220.0],["2012-05-22",3.768,3.8446,3.7680037021636963,3.8207,8516568.0],["2012-05-23",3.8207,3.926,3.7967,3.8733,11900626.0],["2012-05-24",3.8733,3.8973,3.7919,3.8063,8190952.0],["2012-05-25",3.8063,3.835,3.7106,3.768,7743452.0],["2012-05-28",3.768,3.8829,3.6675,3.8542,14475556.0],["2012-05-29",3.8542,3.9547,3.8302,3.9068,12620872.0],["2012-05-30",3.9068,3.9739,3.7776,3.8398,18244740.0],["2012-05-31",3.8398,3.8398213386535645,3.7345,3.8063,13428788.0],["2012-06-01",3.8063,4.0074,3.8063061237335205,3.9068,35502888.0],["2012-06-04",3.9068,3.9068498611450195,3.6866,3.768,18214612.0],["2012-06-05",3.768,3.8111,3.6483,3.7489,13529224.0],["2012-06-06",3.7489,3.7824,3.6962,3.7249,6788252.0],["2012-06-07",3.7249,3.8063,3.6387,3.6866,8411724.0],["2012-06-08",3.6866,3.7776,3.6531,3.6866,8622642.0],["2012-06-11",3.6866,3.7776,3.6866109371185303,3.7632,5684744.0],["2012-06-12",3.7632,3.8877,3.763216018676758,3.8111,14582936.0],["2012-06-13",3.8111,3.9452,3.768,3.9212,20833764.0],["2012-06-14",3.9212,3.921213150024414,3.8302,3.8302,11741134.0],["2012-06-15",3.8302,4.0074,3.83024525642395,3.9164,16879324.0],["2012-06-18",3.9164,3.9787,3.8781,3.9116,10487182.0],["2012-06-19",3.9116,3.9212,3.8255,3.835,9745184.0],["2012-06-20",3.835,3.8638,3.7441,3.7584,8253820.0],["2012-06-21",3.7584,3.7824,3.6483,3.6866,10063784.0],["2012-06-25",3.6866,3.7058,3.5669,3.6196,7777078.0],["2012-06-26",3.6196,3.7106,3.5573,3.6387,11766882.0],["2012-06-27",3.6387,3.7058,3.6387,3.6722,8412838.0],["2012-06-28",3.6722,3.7106,3.5861,3.5956,8472748.0],["2012-06-29",3.5956,3.701,3.5669,3.6579,7459052.0],["2012-07-02",3.6579,3.7249,3.6483,3.677,6309744.0],["2012-07-03",3.677,3.7345,3.6531,3.701,5973532.0],["2012-07-04",3.701,3.7249,3.5909,3.6004,10432050.0],["2012-07-05",3.6004,3.600430488586426,3.2413,3.3036,31194268.0],["2012-07-06",3.3036,3.3323,3.16,3.3084,13101320.0],["2012-07-09",3.3084,3.3083741664886475,2.978,2.9828,23711750.0],["2012-07-10",2.9828,3.0498,2.9206,2.9924,11354982.0],["2012-07-11",2.9924,2.9972,2.7769,2.9493,21932514.0],["2012-07-12",2.9493,3.0498,2.8918,3.0403,14929870.0],["2012-07-13",3.0403,3.0594,2.9972,3.0163,8007926.0],["2012-07-16",3.0163,3.2988,3.0163183212280273,3.2174,33710008.0],["2012-07-17",3.2174,3.3323,3.1839,3.3132,21339358.0],["2012-07-18",3.3132,3.313162088394165,3.1695,3.2653,12272676.0],["2012-07-19",3.2653,3.3754,3.1983,3.318,16937194.0],["2012-07-20",3.318,3.361,3.2701,3.2844,10695402.0],["2012-07-23",3.2844,3.284435510635376,3.1025,3.1408,11733522.0],["2012-07-24",3.1408,3.2222,3.069,3.1647,7127206.0],["2012-07-25",3.1647,3.1647400856018066,3.0881,3.0929,6291022.0],["2012-07-26",3.0929,3.1839,3.045,3.0642,6132704.0],["2012-07-27",3.0642,3.1216,3.0355,3.0594,5019610.0],["2012-07-30",3.0594,3.0977,2.9684,2.9924,5456538.0],["2012-07-31",2.9924,3.0307,2.9637,2.9684,3204522.0],["2012-08-01",2.9684,3.0307,2.9589,3.0115,7784020.0],["2012-08-02",3.0115,3.0211,2.9589,2.9876,4628594.0],["2012-08-03",2.9876,3.1264,2.98759126663208,3.0929,10099528.0],["2012-08-06",3.0929,3.2366,3.0498,3.2078,12763058.0],["2012-08-07",3.2078,3.3179,3.1695,3.3132,16354396.0],["2012-08-08",3.3132,3.3132,3.2126,3.2509,9179304.0],["2012-08-09",3.2509,3.3275,3.2078,3.2988,13168004.0],["2012-08-10",3.2988,3.3179,3.2174,3.2366,7628954.0],["2012-08-13",3.2366,3.2605,3.1408,3.1456,5455416.0],["2012-08-14",3.1456,3.1743,3.0163,3.1552,8565468.0],["2012-08-15",3.1552,3.1552,3.0498,3.0498,5706250.0],["2012-08-16",3.0498,3.0881,3.0307,3.0403,3305758.0],["2012-08-17",3.0403,3.1073,3.0259,3.0738,3582936.0],["2012-08-20",3.0738,3.1121,3.0163,3.1121,8569620.0],["2012-08-21",3.1121,3.227,3.1025,3.1839,13289602.0],["2012-08-22",3.1839,3.203,3.1408,3.1791,7017108.0],["2012-08-23",3.1791,3.227,3.16,3.203,11067382.0],["2012-08-24",3.203,3.2413,3.1647,3.1743,6925402.0],["2012-08-27",3.1743,3.1743156909942627,3.1073,3.1216,6641204.0],["2012-08-28",3.1216,3.1743,3.0738,3.1647,5165504.0],["2012-08-29",3.1647,3.1791,3.1169,3.1504,3039196.0],["2012-08-30",3.1504,3.150376319885254,2.9301,2.9637,11683982.0],["2012-08-31",2.9637,2.9684,2.8775,2.9301,11946290.0],["2012-09-03",2.9301,2.9589,2.9014,2.9301,7656466.0],["2012-09-04",2.9301,2.978,2.9014,2.9014,6191936.0],["2012-09-05",2.9014,2.9349,2.8775,2.887,5623302.0],["2012-09-06",2.887,2.9493,2.887047290802002,2.9349,8107492.0],["2012-09-07",2.9349,3.1983,2.9349255561828613,3.0977,16915746.0],["2012-09-10",3.0977,3.1360135078430176,3.0881,3.136,10790794.0],["2012-09-11",3.136,3.1360135078430176,3.069,3.0881,6467940.0],["2012-09-12",3.0881,3.1647,3.088135004043579,3.1552,13488652.0],["2012-09-13",3.1552,3.1743,3.0881,3.0881,8219198.0],["2012-09-14",3.0881,3.136,3.0067,3.0594,11132092.0],["2012-09-17",3.0594,3.0833,2.9349,2.9493,6981572.0],["2012-09-18",2.9493,2.9493,2.8823,2.9253,5951248.0],["2012-09-19",2.9253,2.9828,2.911,2.9445,4772064.0],["2012-09-20",2.9445,2.9445009231567383,2.8057,2.8296,9192674.0],["2012-09-21",2.8296,2.8679,2.7817,2.8152,5479682.0],["2012-09-24",2.8152,2.8487,2.7769,2.8344,6465800.0],["2012-09-25",2.8344,2.844,2.7865,2.8009,3504552.0],["2012-09-26",2.8009,2.8057,2.7195,2.7386,4558934.0],["2012-09-27",2.7386,2.82,2.6572,2.7913,12222648.0],["2012-09-28",2.7913,2.8009,2.729,2.7961,8428338.0],["2012-10-08",2.7961,2.844,2.7913,2.8057,7411798.0],["2012-10-09",2.8057,2.9206,2.8009,2.911,11112690.0],["2012-10-10",2.911,2.9301,2.887,2.9206,7225326.0],["2012-10-11",2.9206,2.9349,2.8727,2.8775,7134260.0],["2012-10-12",2.8775,2.9158,2.82,2.8392,4942144.0],["2012-10-15",2.8392,2.9062,2.8391690254211426,2.8966,8078488.0],["2012-10-16",2.8966,2.911,2.8631,2.8775,6659048.0],["2012-10-17",2.8775,2.8918,2.8009,2.8487,7064826.0],["2012-10-18",2.8487,3.1360135078430176,2.8487,3.136,37667058.0],["2012-10-19",3.136,3.1504,3.0546,3.1121,28117090.0],["2012-10-22",3.1121,3.2318,3.045,3.1121,41304618.0],["2012-10-23",3.1121,3.1264,3.0403,3.0738,18680258.0],["2012-10-24",3.0738,3.0881,3.0355,3.0786,9726524.0],["2012-10-25",3.0786,3.1216,2.9924,2.9972,14756026.0],["2012-10-26",2.9972,3.0403,2.9206,2.978,14815864.0],["2012-10-29",2.978,3.0067,2.9397,2.9541,9238968.0],["2012-10-30",2.9541,2.9972,2.9445,2.9637,10647950.0],["2012-10-31",2.9637,3.0546,2.9301,3.0403,14791106.0],["2012-11-01",3.0403,3.1312,2.9924,3.0881,24011310.0],["2012-11-02",3.0881,3.1025,3.045,3.0642,14032302.0],["2012-11-05",3.0642,3.0833,3.0355,3.0594,8485478.0],["2012-11-06",3.0594,3.0833,2.9732,3.0403,14889984.0],["2012-11-07",3.0403,3.2988,3.0355,3.1647,47244018.0],["2012-11-08",3.1647,3.2461,3.0546,3.1456,29277844.0],["2012-11-09",3.1456,3.1504,3.0594,3.0786,14440364.0],["2012-11-12",3.0786,3.212618112564087,3.0738,3.2126,20408554.0],["2012-11-13",3.2126,3.2413,3.0881,3.1169,30332148.0],["2012-11-14",3.1169,3.1312,2.8966,2.9924,22784924.0],["2012-11-15",2.9924,2.9923791885375977,2.8392,2.8631,14634938.0],["2012-11-16",2.8631,2.8918,2.7865,2.8152,10105968.0],["2012-11-19",2.8152,2.8775,2.8009,2.8631,7618390.0],["2012-11-20",2.8631,2.9349,2.8583,2.8966,9022994.0],["2012-11-21",2.8966,2.9349255561828613,2.8392,2.9349,8456220.0],["2012-11-22",2.9349,2.9349255561828613,2.8727,2.8823,6551658.0],["2012-11-23",2.8823,2.9253,2.8631,2.8775,7064526.0],["2012-11-26",2.8775,2.8918,2.82,2.82,4063224.0],["2012-11-27",2.82,2.8248,2.6955,2.7051,7709952.0],["2012-11-28",2.7051,2.7147,2.6094,2.6381,7062546.0],["2012-11-29",2.6381,2.6955,2.6094,2.6189,7103442.0],["2012-11-30",2.6189,2.6812,2.5758,2.6477,8361396.0],["2012-12-03",2.6477,2.686,2.5758,2.5854,6051464.0],["2012-12-04",2.5854,2.6477,2.5375,2.6285,6603358.0],["2012-12-05",2.6285,2.7913,2.6094,2.7338,12379408.0],["2012-12-06",2.7338,2.7769,2.7099,2.753,10532252.0],["2012-12-07",2.753,2.8631,2.7243,2.8296,14024078.0],["2012-12-10",2.8296,2.8775,2.8152,2.8631,11162746.0],["2012-12-11",2.8631,2.8631083965301514,2.8009,2.8057,9649916.0],["2012-12-12",2.8057,2.8487,2.7865,2.82,6772200.0],["2012-12-13",2.82,2.8200180530548096,2.7674,2.7769,6513632.0],["2012-12-14",2.7769,3.0163,2.7721,2.9637,28851768.0],["2012-12-17",2.9637,2.9876,2.9253,2.9684,18590552.0],["2012-12-18",2.9684,3.0881,2.911,3.0642,31195542.0],["2012-12-19",3.0642,3.069,2.9924,3.0259,18553318.0],["2012-12-20",3.0259,3.0403,2.9493,3.0067,15532314.0],["2012-12-21",3.0067,3.0594,2.9637,3.0211,19058172.0],["2012-12-24",3.0211,3.0594,2.9828,3.0067,13436164.0],["2012-12-25",3.0067,3.0977,2.9876,3.0738,24504388.0],["2012-12-26",3.0738,3.1312,3.0403,3.1169,24101110.0],["2012-12-27",3.1169,3.16,3.0498,3.0546,18025650.0],["2012-12-28",3.0546,3.1216,3.0163,3.1073,20952212.0],["2012-12-31",3.1073,3.1791,3.0786,3.1456,20645242.0],["2013-01-04",3.1456,3.1935,3.0977,3.1121,20518354.0],["2013-01-07",3.1121,3.112074136734009,2.9972,3.0307,28133024.0],["2013-01-08",3.0307,3.1887,3.0211,3.1647,35377892.0],["2013-01-09",3.1647,3.2796,3.1312,3.2126,40567982.0],["2013-01-10",3.2126,3.2605,3.1408,3.1743,18899000.0],["2013-01-11",3.1743,3.1935,3.0546,3.0594,17512590.0],["2013-01-14",3.0594,3.2509,3.0355,3.2078,23027786.0],["2013-01-15",3.2078,3.2796,3.1935,3.2461,25205956.0],["2013-01-16",3.2461,3.2557,3.1552,3.2078,22662804.0],["2013-01-17",3.2078,3.2078299522399902,3.1312,3.1647,16425284.0],["2013-01-18",3.1647,3.3467,3.1647,3.3371,42688840.0],["2013-01-21",3.3371,3.5382,3.3179,3.4329,54332960.0],["2013-01-22",3.4329,3.5238,3.3515,3.452,33430114.0],["2013-01-23",3.452,3.7345,3.3898,3.6675,49426274.0],["2013-01-24",3.6675,3.7201,3.5095,3.5765,39232332.0],["2013-01-25",3.5765,3.6579,3.4951,3.5956,23383898.0],["2013-01-28",3.5956,3.7489,3.543,3.6914,23758076.0],["2013-01-29",3.6914,3.8398,3.6627,3.8063,27515982.0],["2013-01-30",3.8063,3.8111,3.7106,3.768,13577612.0],["2013-01-31",3.768,3.7680037021636963,3.5765,3.5861,32517926.0],["2013-02-01",3.5861,3.9452,3.543,3.8733,36534912.0],["2013-02-04",3.8733,4.2085,3.873335599899292,3.9882,53140820.0],["2013-02-05",3.9882,4.1319,3.8733,4.0457,32839116.0],["2013-02-06",4.0457,4.1798,4.017,4.0409,18277758.0],["2013-02-07",4.0409,4.1031,3.9308,4.0313,19688344.0],["2013-02-08",4.0313,4.0553,3.9787,4.017,12942508.0],["2013-02-18",4.017,4.0553,3.9499,3.9882,10971460.0],["2013-02-19",3.9882,4.0313,3.8685,3.8925,14294246.0],["2013-02-20",3.8925,3.9164,3.8207,3.8973,14207460.0],["2013-02-21",3.8973,3.8972747325897217,3.6004,3.6339,28717518.0],["2013-02-22",3.6339,3.6627,3.5909,3.6148,10861746.0],["2013-02-25",3.6148,3.701,3.61,3.6675,9611666.0],["2013-02-26",3.6675,3.7297,3.5813,3.61,13146394.0],["2013-02-27",3.61,3.7297,3.610006093978882,3.7153,13456650.0],["2013-02-28",3.7153,3.8207,3.6722,3.8063,21029018.0],["2013-03-01",3.8063,3.859,3.7489,3.835,15723268.0],["2013-03-04",3.835,3.8350329399108887,3.452,3.6148,33208026.0],["2013-03-05",3.6148,3.701,3.5526,3.6818,12566446.0],["2013-03-06",3.6818,3.7632,3.6627,3.6722,16985968.0],["2013-03-07",3.6722,3.677,3.5669,3.6148,13362446.0],["2013-03-08",3.6148,3.6292,3.4185,3.5238,24702122.0],["2013-03-11",3.5238,3.5238256454467773,3.4568,3.4951,6534650.0],["2013-03-12",3.4951,3.6148,3.4855,3.5382,16515328.0],["2013-03-13",3.5382,3.5382,3.4089,3.4807,8140726.0],["2013-03-14",3.4807,3.519,3.4472,3.4664,5088442.0],["2013-03-15",3.4664,3.5909,3.4424,3.4951,11426052.0],["2013-03-18",3.4951,3.5047,3.4185,3.4376,7120530.0],["2013-03-19",3.4376,3.4472,3.3371,3.4137,13859264.0],["2013-03-20",3.4137,3.5573,3.3658,3.5286,16764778.0],["2013-03-21",3.5286,3.5813,3.4855,3.4999,15114978.0],["2013-03-22",3.4999,3.6244,3.4759,3.6052,16301374.0],["2013-03-25",3.6052,3.6339,3.543,3.5717,9201724.0],["2013-03-26",3.5717,3.5717034339904785,3.452,3.4759,10652094.0],["2013-03-27",3.4759,3.5382,3.4472,3.4759,7928972.0],["2013-03-28",3.4759,3.475947856903076,3.3132,3.4137,15854740.0],["2013-03-29",3.4137,3.4137063026428223,3.3419,3.4041,6913204.0],["2013-04-01",3.4041,3.4233,3.3515,3.3706,6736028.0],["2013-04-02",3.3706,3.4041,3.3132,3.318,7180838.0],["2013-04-03",3.318,3.3467,3.203,3.2318,11849254.0],["2013-04-08",3.2318,3.231769323348999,3.1312,3.227,7496532.0],["2013-04-09",3.227,3.2796,3.2174,3.2605,8827936.0],["2013-04-10",3.2605,3.2605,3.1887,3.2126,4876882.0],["2013-04-11",3.2126,3.2509,3.2078,3.2126,5196434.0],["2013-04-12",3.2126,3.2318,3.1695,3.2078,3795076.0],["2013-04-15",3.2078,3.3467,3.2078299522399902,3.2749,12968748.0],["2013-04-16",3.2749,3.3802,3.2126,3.361,10892356.0],["2013-04-17",3.361,3.3802,3.3084,3.3515,9186708.0],["2013-04-18",3.3515,3.361,3.2892,3.318,7860764.0],["2013-04-19",3.318,3.4855,3.3084,3.4712,19351168.0],["2013-04-22",3.4712,3.5334,3.4233,3.4807,10402166.0],["2013-04-23",3.4807,3.5143,3.3515,3.361,12368016.0],["2013-04-24",3.361,3.4999,3.3419,3.4616,8524336.0],["2013-04-25",3.4616,3.4615840911865234,3.3515,3.3563,7982314.0],["2013-04-26",3.3563,3.4281,3.2844,3.294,9366896.0],["2013-05-02",3.294,3.3275,3.2318,3.2796,6088920.0],["2013-05-03",3.2796,3.3993,3.2796473503112793,3.3515,7199390.0],["2013-05-06",3.3515,3.452,3.3514645099639893,3.4233,9119932.0],["2013-05-07",3.4233,3.4424,3.3802,3.4281,5610476.0],["2013-05-08",3.4281,3.4855,3.3946,3.4233,7490332.0],["2013-05-09",3.4233,3.4233,3.3706,3.3802,8243196.0],["2013-05-10",3.3802,3.4855,3.3706,3.4712,11730688.0],["2013-05-13",3.4712,3.5047,3.4185,3.4233,6723140.0],["2013-05-14",3.4233,3.4376,3.3371,3.3754,8274084.0],["2013-05-15",3.3754,3.3946,3.3515,3.3706,6359954.0],["2013-05-16",3.3706,3.4855,3.361,3.4616,13165274.0],["2013-05-17",3.4616,3.4999,3.4424,3.4855,17060012.0],["2013-05-20",3.4855,3.6196,3.485522985458374,3.5861,25909140.0],["2013-05-21",3.5861,3.6866,3.586066961288452,3.6818,25093894.0],["2013-05-22",3.6818,3.681823253631592,3.5909,3.61,23546966.0],["2013-05-23",3.61,3.7919,3.610006093978882,3.6675,27886476.0],["2013-05-24",3.6675,3.7536,3.6435,3.7249,17632384.0],["2013-05-27",3.7249,3.7967,3.6866,3.7249,16731884.0],["2013-05-28",3.7249,3.7345,3.6148,3.7106,17664520.0],["2013-05-29",3.7106,3.7584,3.6722,3.6914,14110026.0],["2013-05-30",3.6914,3.691399097442627,3.6148,3.6292,13823874.0],["2013-05-31",3.6292,3.6722,3.5861,3.5909,11445796.0],["2013-06-03",3.5909,3.6579,3.5573,3.5956,13076334.0],["2013-06-04",3.5956,3.5956428050994873,3.4616,3.4855,15513706.0],["2013-06-05",3.4855,3.5143,3.4376,3.4999,6429180.0],["2013-06-06",3.4999,3.4998865127563477,3.4329,3.4376,6997210.0],["2013-06-07",3.4376,3.4568,3.3515,3.3658,12392178.0],["2013-06-13",3.3658,3.365828037261963,3.1408,3.2078,8789768.0],["2013-06-14",3.2078,3.2653,3.203,3.2222,7161696.0],["2013-06-17",3.2222,3.2605,3.16,3.2222,6721978.0],["2013-06-18",3.2222,3.2749,3.203,3.2366,4876396.0],["2013-06-19",3.2366,3.2366,3.0738,3.1504,7494890.0],["2013-06-20",3.1504,3.150376319885254,2.9923791885375977,2.9924,8830700.0],["2013-06-21",2.9924,2.9923791885375977,2.9062,2.9445,12164066.0],["2013-06-24",2.9445,2.9589,2.6524,2.7051,13516692.0],["2013-06-25",2.7051,2.978015661239624,2.5902,2.978,23256826.0],["2013-06-26",2.978,3.2461,2.978015661239624,3.1025,44601632.0],["2013-06-27",3.1025,3.1839,2.978,3.0642,30574362.0],["2013-06-28",3.0642,3.0786,2.9253,2.9637,15086902.0],["2013-07-01",2.9637,3.0881,2.9636523723602295,3.0355,13410426.0],["2013-07-02",3.0355,3.0929,2.9684,3.0498,14732294.0],["2013-07-03",3.0498,3.049832582473755,2.8535,2.9301,16361986.0],["2013-07-04",2.9301,2.9684,2.8583,2.9062,13167894.0],["2013-07-05",2.9062,3.1121,2.906198740005493,3.0498,25837486.0],["2013-07-08",3.0498,3.3563,3.049832582473755,3.3563,84419836.0],["2013-07-09",3.3563,3.4424,3.2413,3.3227,75146002.0],["2013-07-10",3.3227,3.6435,3.2557,3.4712,90416750.0],["2013-07-11",3.4712,3.6339,3.3754,3.543,65172304.0],["2013-07-12",3.543,3.6148,3.4472,3.5047,51439832.0],["2013-07-15",3.5047,3.5717,3.3993,3.5621,52516456.0],["2013-07-16",3.5621,3.6675,3.4712,3.5334,56337432.0],["2013-07-17",3.5334,3.6052,3.3946,3.4329,44845500.0],["2013-07-18",3.4329,3.4328572750091553,3.3515,3.3706,30510766.0],["2013-07-19",3.3706,3.4089,3.1647,3.1647,39485742.0],["2013-07-22",3.1647,3.1647400856018066,3.0259,3.1264,25164054.0],["2013-07-23",3.1264,3.2318,3.1169,3.2126,28012156.0],["2013-07-24",3.2126,3.212618112564087,3.069,3.1456,22334456.0],["2013-07-25",3.1456,3.2557,3.136,3.1504,19331554.0],["2013-07-26",3.1504,3.1887,3.0786,3.0881,16661834.0],["2013-07-29",3.0881,3.088135004043579,2.9541,2.978,13689284.0],["2013-07-30",2.978,3.2126,2.9445,3.1264,22614182.0],["2013-07-31",3.1264,3.1791,3.0642,3.0833,14260862.0],["2013-08-01",3.0833,3.1791,3.0642,3.1695,18615088.0],["2013-08-02",3.1695,3.227,3.1264,3.1312,18839132.0],["2013-08-05",3.1312,3.2509,3.1312,3.2318,17849490.0],["2013-08-06",3.2318,3.2461,3.1839,3.2222,15777174.0],["2013-08-07",3.2222,3.3802,3.203,3.2796,27473766.0],["2013-08-08",3.2796,3.3706,3.2318,3.3515,24359340.0],["2013-08-09",3.3515,3.385,3.2844,3.3419,15896376.0],["2013-08-12",3.3419,3.4472,3.3179,3.4185,27944810.0],["2013-08-13",3.4185,3.5143,3.3898,3.4807,36710554.0],["2013-08-14",3.4807,3.5526,3.4472,3.4807,32630280.0],["2013-08-15",3.4807,3.701,3.4712,3.5909,49305806.0],["2013-08-16",3.5909,3.7345,3.4855,3.4951,44221768.0],["2013-09-30",3.4951,3.8446083068847656,3.495098829269409,3.8446,1179196.0],["2013-10-08",3.8446,4.227633476257324,3.8446083068847656,4.2276,115410428.0],["2013-10-09",4.2276,4.5388,4.1367,4.4,116434910.0],["2013-10-10",4.4,4.399993896484375,4.1654,4.2228,67552714.0],["2013-10-11",4.2228,4.3761,4.2037,4.2995,44983216.0],["2013-10-14",4.2995,4.4622,4.2133,4.2276,52473844.0],["2013-10-15",4.2276,4.2659,4.0313,4.1845,60798722.0],["2013-10-16",4.1845,4.184543132781982,3.8685,3.9356,41280788.0],["2013-10-17",3.9356,4.0074,3.7728,3.8111,33851074.0],["2013-10-18",3.8111,3.8973,3.768,3.8638,22893442.0],["2013-10-21",3.8638,4.0026,3.8207,3.9787,31300558.0],["2013-10-22",3.9787,4.1271,3.926,3.9787,38956686.0],["2013-10-23",3.9787,4.017,3.7249,3.7919,29027160.0],["2013-10-24",3.7919,3.8159,3.7106,3.7632,14977698.0],["2013-10-25",3.7632,3.8494,3.7489,3.7728,18364144.0],["2013-10-28",3.7728,3.8111,3.6579,3.7297,15789374.0],["2013-10-29",3.7297,3.7632,3.4568,3.4759,30854990.0],["2013-10-30",3.4759,3.7153,3.4568,3.6579,25028948.0],["2013-10-31",3.6579,3.6914,3.5717,3.5861,16193880.0],["2013-11-01",3.5861,3.6339,3.4568,3.6148,11682014.0],["2013-11-04",3.6148,3.6244,3.5286,3.5478,14531014.0],["2013-11-05",3.5478,3.6531,3.4616,3.6435,21694178.0],["2013-11-06",3.6435,3.8207,3.5669,3.677,26239924.0],["2013-11-07",3.677,3.7153,3.5621,3.6004,16582556.0],["2013-11-08",3.6004,3.61,3.519,3.5238,11833378.0],["2013-11-11",3.5238,3.5526,3.4568,3.4807,12295882.0],["2013-11-12",3.4807,3.5526,3.4712,3.5478,16943334.0],["2013-11-13",3.5478,3.547764539718628,3.3227,3.3323,25905000.0],["2013-11-14",3.3323,3.385,3.2988,3.3658,14028112.0],["2013-11-15",3.3658,3.4999,3.3419,3.4281,32827938.0],["2013-11-18",3.4281,3.6292,3.4233,3.6004,46319746.0],["2013-11-19",3.6004,3.6866,3.5573,3.6292,36841330.0],["2013-11-20",3.6292,3.8542,3.5861,3.7776,52171248.0],["2013-11-21",3.7776,3.9978,3.7058,3.8638,71296036.0],["2013-11-22",3.8638,3.9739,3.7536,3.7728,37963786.0],["2013-11-25",3.7728,3.8207,3.6579,3.6627,28364272.0],["2013-11-26",3.6627,3.7297,3.6339,3.6818,20734164.0],["2013-11-27",3.6818,3.8925,3.6627,3.8302,34031998.0],["2013-11-28",3.8302,3.9068,3.8111,3.8207,38435468.0],["2013-11-29",3.8207,4.0457,3.8159,3.9835,53584236.0],["2013-12-02",3.9835,4.0218,3.768,3.8159,48457274.0],["2013-12-03",3.8159,3.9116,3.701,3.859,29221212.0],["2013-12-04",3.859,4.0122,3.8111,3.9404,44723750.0],["2013-12-05",3.9404,4.017,3.9212,3.9404,29137206.0],["2013-12-06",3.9404,3.9787,3.8302,3.8685,28139194.0],["2013-12-09",3.8685,3.8973,3.7824,3.8111,22940506.0],["2013-12-10",3.8111,3.9356,3.8063,3.8877,26203520.0],["2013-12-11",3.8877,4.0409,3.8302,3.9739,59561408.0],["2013-12-19",3.9739,3.973879337310791,3.6675,3.6818,43366810.0],["2013-12-20",3.6818,3.7489,3.5526,3.6052,23615734.0],["2013-12-23",3.6052,3.6052184104919434,3.3946,3.4807,17622578.0],["2013-12-24",3.4807,3.5478,3.4424,3.4903,12466000.0],["2013-12-25",3.4903,3.5334,3.4616,3.5047,15327870.0],["2013-12-26",3.5047,3.5143,3.4185,3.4233,16535346.0],["2013-12-27",3.4233,3.768,3.4089,3.7632,41846356.0],["2013-12-30",3.7632,3.8925,3.6866,3.7058,42585120.0],["2013-12-31",3.7058,3.8255,3.6722,3.7872,28414858.0],["2014-01-02",3.7872,3.8733,3.7728,3.8063,20662802.0],["2014-01-03",3.8063,3.8302,3.6914,3.7441,23445880.0],["2014-01-06",3.7441,3.7776,3.5765,3.5909,18568312.0],["2014-01-07",3.5909,3.7489,3.5286,3.701,20239610.0],["2014-01-08",3.701,3.7201,3.61,3.6244,14892644.0],["2014-01-09",3.6244,3.6962,3.5334,3.5478,13674676.0],["2014-01-10",3.5478,3.5573,3.4472,3.452,14677966.0],["2014-01-13",3.452,3.5286,3.4472,3.4951,9473220.0],["2014-01-14",3.4951,3.5765,3.4185,3.5765,13207500.0],["2014-01-15",3.5765,3.5909,3.5143,3.5909,11128622.0],["2014-01-16",3.5909,3.701,3.5526,3.6339,16388404.0],["2014-01-17",3.6339,3.9978187084198,3.6339452266693115,3.9978,56447926.0],["2014-01-20",3.9978,4.1175,3.9404,4.0361,69175044.0],["2014-01-21",4.0361,4.0744,3.9404,4.0409,46982932.0],["2014-01-22",4.0409,4.0984,3.9739,4.0696,48209258.0],["2014-01-23",4.0696,4.2468,4.0265,4.1079,54934656.0],["2014-01-24",4.1079,4.1271,4.0313,4.0601,38963112.0],["2014-01-27",4.0601,4.1558,3.9787,4.0888,28050778.0],["2014-01-28",4.0888,4.2468,4.0601,4.2085,39057874.0],["2014-01-29",4.2085,4.2516,4.1367,4.1941,23822460.0],["2014-01-30",4.1941,4.194118976593018,3.9547,3.9882,32246146.0],["2014-02-07",3.9882,4.0888,3.9021,4.084,21180190.0],["2014-02-10",4.084,4.2468,4.0744,4.2037,34085914.0],["2014-02-11",4.2037,4.4048,4.1798,4.3665,46892800.0],["2014-02-12",4.3665,4.4766,4.2851,4.3425,41063872.0],["2014-02-13",4.3425,4.5484,4.333,4.4144,53125068.0],["2014-02-14",4.4144,4.4862,4.3569,4.4431,32513680.0],["2014-02-17",4.4431,4.6107,4.3904,4.4383,43321694.0],["2014-02-18",4.4383,4.4718,4.333,4.4527,39237406.0],["2014-02-19",4.4527,4.5197,4.3665,4.4287,35362322.0],["2014-02-20",4.4287,4.467,4.2133,4.2228,41300452.0],["2014-02-21",4.2228,4.2994,4.0601,4.1079,34107554.0],["2014-02-24",4.1079,4.2037,4.0218,4.1558,23728468.0],["2014-02-25",4.1558,4.1798,3.9691,3.9835,28599446.0],["2014-02-26",3.9835,4.0265,3.926,4.0122,18660088.0],["2014-02-27",4.0122,4.0505,3.926,3.9308,21962526.0],["2014-02-28",3.9308,3.9835,3.8398,3.9643,18583602.0],["2014-03-03",3.9643,4.064847946166992,3.9356,4.0648,19971372.0],["2014-03-04",4.0648,4.0936,3.9691,4.0553,19625352.0],["2014-03-05",4.0553,4.1079,4.0409,4.0505,18730178.0],["2014-03-06",4.0505,4.1798,4.050484657287598,4.1319,24937900.0],["2014-03-07",4.1319,4.1606,4.0122,4.0218,16666854.0],["2014-03-10",4.0218,4.021757125854492,3.7872,3.8015,22038162.0],["2014-03-11",3.8015,3.8398,3.7584,3.7776,11391012.0],["2014-03-12",3.7776,3.8494,3.7441,3.8207,10535886.0],["2014-03-13",3.8207,3.9164,3.8063,3.8973,12757442.0],["2014-03-14",3.8973,3.9021,3.859,3.8925,10015666.0],["2014-03-17",3.8925,3.921213150024414,3.859,3.9212,8652468.0],["2014-03-18",3.9212,4.151,3.921213150024414,4.0696,35488086.0],["2014-03-19",4.0696,4.06963586807251,3.9691,4.0361,14819512.0],["2014-03-20",4.0361,4.084,3.8781,3.8829,13838444.0],["2014-03-21",3.8829,4.017,3.8207,3.9978,15106958.0],["2014-03-24",3.9978,4.1654,3.993,4.1367,33220658.0],["2014-03-25",4.1367,4.1798,4.0505,4.0936,20451348.0],["2014-03-26",4.0936,4.1175,4.0361,4.0553,13827242.0],["2014-03-27",4.0553,4.2085,4.0457,4.1271,36268890.0],["2014-03-28",4.1271,4.1654,3.993,3.993,21396412.0],["2014-03-31",3.993,4.0457,3.8973,3.926,13631072.0],["2014-04-01",3.926,4.0026,3.8925,3.9835,9661042.0],["2014-04-02",3.9835,4.1462,3.983454942703247,4.0648,19650128.0],["2014-04-03",4.0648,4.1032,4.0026,4.0122,12263440.0],["2014-04-04",4.0122,4.0409,3.9835,4.0265,11401106.0],["2014-04-08",4.0265,4.1415,3.9978,4.1415,21558988.0],["2014-04-09",4.1415,4.1415,4.0648,4.1175,18397724.0],["2014-04-10",4.1175,4.151,4.0792,4.1223,17792140.0],["2014-04-11",4.1223,4.12230110168457,4.0026,4.0361,17950194.0],["2014-04-14",4.0361,4.084,3.9978,4.0792,12405256.0],["2014-04-15",4.0792,4.1845,4.0218,4.0361,23583914.0],["2014-04-16",4.0361,4.0648,3.9835,4.0457,11781144.0],["2014-04-17",4.0457,4.1319,4.017,4.1079,13414126.0],["2014-04-18",4.1079,4.1558,4.0457,4.151,20161048.0],["2014-04-21",4.151,4.151028156280518,4.0361,4.0505,15978408.0],["2014-04-22",4.0505,4.0601,3.9116,4.0026,17224798.0],["2014-04-23",4.0026,4.0265,3.9595,3.9643,6794182.0],["2014-04-24",3.9643,3.9882,3.9308,3.9595,5536192.0],["2014-04-25",3.9595,3.9787,3.7919,3.8111,9351438.0],["2014-04-28",3.8111,3.8207,3.6914,3.7489,11681044.0],["2014-04-29",3.7489,3.8446,3.4951,3.8207,15378334.0],["2014-04-30",3.8207,3.8207,3.7728,3.8015,6370112.0],["2014-05-05",3.8015,3.9164,3.801518440246582,3.8685,11339598.0],["2014-05-06",3.8685,3.8733,3.8255,3.8494,8731168.0],["2014-05-07",3.8494,3.849396228790283,3.701,3.7106,14761320.0],["2014-05-08",3.7106,3.7776,3.6914,3.7153,8317064.0],["2014-05-09",3.7153,3.7536,3.6531,3.6962,9431462.0],["2014-05-12",3.6962,3.7872,3.6866,3.7728,8669320.0],["2014-05-13",3.7728,3.7919,3.7536,3.7824,6434324.0],["2014-05-14",3.7824,3.8159,3.7536,3.7872,5970088.0],["2014-05-15",3.7872,3.7919,3.6627,3.6675,8991468.0],["2014-05-16",3.6675,3.6866,3.5765,3.6196,7937546.0],["2014-05-19",3.6196,3.6196,3.519,3.543,8019230.0],["2014-05-20",3.543,3.6627,3.5382,3.6387,11490348.0],["2014-05-21",3.6387,3.7584,3.5717,3.7153,12397674.0],["2014-05-22",3.7153,3.7249,3.6530964374542236,3.6531,11516446.0],["2014-05-23",3.6531,3.6866,3.6196,3.6675,6661326.0],["2014-05-26",3.6675,3.6962,3.6579,3.6818,6908294.0],["2014-05-27",3.6818,3.7536,3.6722,3.7297,11607268.0],["2014-05-28",3.7297,3.7584280967712402,3.6675,3.7584,12362332.0],["2014-05-30",3.7584,3.8973,3.7536,3.8063,24930702.0],["2014-06-03",3.8063,3.8255,3.7440648078918457,3.7441,12916546.0],["2014-06-04",3.7441,3.7584,3.6627,3.7058,9678786.0],["2014-06-05",3.7058,3.7393,3.6722,3.7345,5372052.0],["2014-06-06",3.7345,3.7441,3.6962,3.7058,6806826.0],["2014-06-09",3.7058,3.7201,3.6387,3.6387,7378080.0],["2014-06-10",3.6387,3.8207,3.63873291015625,3.7536,16467824.0],["2014-06-11",3.7536,3.7536401748657227,3.6914,3.7058,11020816.0],["2014-06-12",3.7058,3.7393,3.6962,3.7153,7823134.0],["2014-06-13",3.7153,3.7632,3.6962,3.7584,8844872.0],["2014-06-16",3.7584,3.7824,3.7345,3.7824,9341330.0],["2014-06-17",3.7824,3.782367467880249,3.7058,3.7201,9041912.0],["2014-06-18",3.7201,3.7584,3.6962,3.7058,7495760.0],["2014-06-19",3.7058,3.7489,3.5765,3.6292,8154258.0],["2014-06-20",3.6292,3.7073,3.6145,3.6487,7151244.0],["2014-06-23",3.6487,3.6975,3.6438,3.6536,5407166.0],["2014-06-24",3.6536,3.6829,3.6438,3.6682,5670902.0],["2014-06-25",3.6682,3.6682331562042236,3.6145,3.6243,6808970.0],["2014-06-26",3.6243,3.6633,3.6145,3.6487,9375172.0],["2014-06-27",3.6487,3.7757,3.648695230484009,3.7464,16016000.0],["2014-06-30",3.7464,3.761,3.7171,3.7513,9542510.0],["2014-07-01",3.7513,3.7708,3.7366,3.7659,7814294.0],["2014-07-02",3.7659,3.7903,3.7415,3.7708,9675046.0],["2014-07-03",3.7708,3.8441,3.761,3.8245,15339166.0],["2014-07-04",3.8245,3.8343,3.7708,3.7806,10252736.0],["2014-07-07",3.7806,3.8538,3.7659,3.8343,14205568.0],["2014-07-08",3.8343,3.8734,3.805,3.8587,10734858.0],["2014-07-09",3.8587,3.85872745513916,3.7806,3.7855,10346526.0],["2014-07-10",3.7855,3.8197,3.7366,3.7806,7538842.0],["2014-07-11",3.7806,3.8099,3.7659,3.8001,7609434.0],["2014-07-14",3.8001,3.932,3.8001136779785156,3.9173,17704772.0],["2014-07-15",3.9173,3.9808,3.888,3.932,14547554.0],["2014-07-16",3.932,3.9808,3.9027,3.9076,12886614.0],["2014-07-22",3.9076,4.142,3.907571792602539,3.976,41823416.0],["2014-07-23",3.976,3.9808,3.8148,3.849,21347300.0],["2014-07-24",3.849,3.9076,3.8197,3.8783,14758944.0],["2014-07-25",3.8783,3.8978,3.8099,3.8929,10572452.0],["2014-07-28",3.8929,4.0297,3.8734,3.9564,30922786.0],["2014-07-29",3.9564,4.0395,3.9564,3.9808,24636330.0],["2014-07-30",3.9808,3.9808385372161865,3.9173,3.9515,20206224.0],["2014-07-31",3.9515,3.976,3.932,3.9711,16416280.0],["2014-08-01",3.9711,3.9857,3.888,3.8929,21049658.0],["2014-08-04",3.8929,3.956416606903076,3.888,3.9564,21939618.0],["2014-08-05",3.9564,4.0297,3.932,4.0004,27803998.0],["2014-08-06",4.0004,4.0101,3.9466,3.9906,18957572.0],["2014-08-07",3.9906,4.0297,3.9369,3.9466,18252736.0],["2014-08-08",3.9466,4.0248,3.9271,3.9613,18708666.0],["2014-08-11",3.9613,3.9955,3.9369,3.9857,19787966.0],["2014-08-12",3.9857,4.0199,3.9466,4.0101,24471272.0],["2014-08-13",4.0101,4.0981,3.976,4.0736,39698896.0],["2014-08-14",4.0736,4.1127,4.0248,4.0346,29364700.0],["2014-08-15",4.0346,4.1909,4.0297,4.1127,31991426.0],["2014-08-18",4.1127,4.1762,4.103,4.1323,25597536.0],["2014-08-19",4.1323,4.2788,4.1127,4.2544,42084794.0],["2014-08-20",4.2544,4.2593,4.1909,4.2055,28843204.0],["2014-08-21",4.2055,4.269,4.1469,4.2348,22935150.0],["2014-08-22",4.2348,4.4253,4.2153,4.3374,46641168.0],["2014-08-25",4.3374,4.4058,4.288559436798096,4.2886,25173816.0],["2014-08-26",4.2886,4.3618,4.0883,4.1616,39362436.0],["2014-08-27",4.1616,4.3081,4.1176,4.2934,24261714.0],["2014-08-28",4.2934,4.2934441566467285,4.1323,4.1469,25117394.0],["2014-08-29",4.1469,4.2348,4.142,4.2055,13857842.0],["2014-09-01",4.2055,4.2446,4.1762,4.2202,13851346.0],["2014-09-02",4.2202,4.2641,4.1909,4.2593,26780764.0],["2014-09-03",4.2593,4.3325,4.2299,4.2446,29136922.0],["2014-09-04",4.2446,4.4497,4.2055,4.3569,45391370.0],["2014-09-05",4.3569,4.4156,4.2983,4.3765,35529542.0],["2014-09-09",4.3765,4.3862,4.313,4.3569,21316256.0],["2014-09-10",4.3569,4.3862,4.3081,4.3423,19143144.0],["2014-09-11",4.3423,4.44,4.3276,4.3765,37959962.0],["2014-09-12",4.3765,4.3764801025390625,4.2983,4.3472,24051962.0],["2014-09-15",4.3472,4.3911,4.2837,4.3325,34922222.0],["2014-09-16",4.3325,4.44,4.2886,4.2934,47828972.0],["2014-09-17",4.2934,4.386249542236328,4.2006,4.3862,36281120.0],["2014-09-18",4.3862,4.4302,4.313,4.4156,30176946.0],["2014-09-19",4.4156,4.4204,4.3569,4.4156,19232074.0],["2014-09-22",4.4156,4.5426,4.3814,4.4351,49008878.0],["2014-09-23",4.4351,4.567,4.4058,4.5572,34921236.0],["2014-09-24",4.5572,4.6695,4.4888,4.6402,41279668.0],["2014-09-25",4.6402,4.6598,4.5474,4.5572,31033642.0],["2014-09-26",4.5572,4.6354,4.5181,4.5621,21190792.0],["2014-09-29",4.5621,4.8161,4.5620903968811035,4.777,47624750.0],["2014-09-30",4.777,5.1287,4.77700662612915,5.0212,65453650.0],["2014-11-20",5.0212,5.524329662322998,5.0212297439575195,5.5243,18156526.0],["2014-11-21",5.5243,5.8565,5.3143,5.4657,156543480.0],["2014-11-24",5.4657,5.8418,5.465716361999512,5.5732,112150932.0],["2014-11-25",5.5732,6.1154,5.4853,6.0616,108901698.0],["2014-11-26",6.0616,6.4426,5.8858,6.1593,125615282.0],["2014-11-27",6.1593,6.4915,6.0323,6.3058,98811492.0],["2014-11-28",6.3058,6.3791,6.1251,6.174,70903026.0],["2014-12-01",6.174,6.3156,5.9493,6.0274,65995846.0],["2014-12-02",6.0274,6.3058,5.92,6.2912,81334350.0],["2014-12-03",6.2912,6.3254,6.0372,6.1105,87357584.0],["2014-12-04",6.1105,6.5843,6.0763,6.4866,117860742.0],["2014-12-05",6.4866,6.8236,6.1105,6.8236,160652204.0],["2014-12-08",6.8236,7.4879,6.7161,7.1362,148192050.0],["2014-12-09",7.1362,7.4244,6.511,6.6478,142152128.0],["2014-12-10",6.6478,6.9359,6.4963,6.892,71783058.0],["2014-12-11",6.892,7.3169,6.7943,7.2534,83711936.0],["2014-12-12",7.2534,7.5465,7.0971,7.1704,68423162.0],["2014-12-15",7.1704,7.61,7.0483,7.2046,84215296.0],["2014-12-16",7.2046,7.4732,6.9848,7.4439,99625878.0],["2014-12-17",7.4439,7.443924427032471,7.0532,7.1704,79521938.0],["2014-12-18",7.1704,7.3072,7.0239,7.0629,51964866.0],["2014-12-19",7.0629,7.1215,6.7406,6.7894,68481426.0],["2014-12-22",6.7894,6.9213,6.34,6.4182,64010908.0],["2014-12-23",6.4182,6.6722,6.2521,6.4231,49173026.0],["2014-12-24",6.4231,6.5794,6.423070907592773,6.5354,35765000.0],["2014-12-25",6.5354,6.9262,6.53541374206543,6.8187,47793400.0],["2014-12-26",6.8187,7.0483,6.6917,6.9994,55125784.0],["2014-12-29",6.9994,7.1557,6.7454,6.7601,49068346.0],["2014-12-30",6.7601,6.9799,6.7308,6.7699,41392230.0],["2014-12-31",6.7699,6.8236,6.594,6.6771,45158050.0],["2015-01-05",6.6771,6.67706298828125,6.3547,6.4719,52933308.0],["2015-01-06",6.4719,6.6429,6.3547,6.4963,40880266.0],["2015-01-07",6.4963,6.5843,6.3889,6.5208,29227246.0],["2015-01-08",6.5208,6.5452,6.3254,6.3547,37911508.0],["2015-01-09",6.3547,6.4719,6.301,6.3547,29911364.0],["2015-01-12",6.3547,6.35468864440918,6.1056,6.1691,27612596.0],["2015-01-13",6.1691,6.3303,6.1544,6.3058,25099850.0],["2015-01-14",6.3058,6.3889,6.2472,6.2765,15141844.0],["2015-01-15",6.2765,6.384,6.257,6.384,18456078.0],["2015-01-16",6.384,6.5745,6.383995056152344,6.4377,31314912.0],["2015-04-20",6.4377,7.0825,6.437725067138672,7.0825,1384864.0],["2015-04-21",7.0825,7.790721416473389,7.0824737548828125,7.7907,369952.0],["2015-04-22",7.7907,8.572236061096191,7.790721416473389,8.5722,1020706.0],["2015-04-23",8.5722,9.431900978088379,8.572236061096191,9.4319,1908490.0],["2015-04-24",9.4319,10.3746,9.431900978088379,10.0425,268090182.0],["2015-04-27",10.0425,10.6335,9.7738,10.0229,125883292.0],["2015-04-28",10.0229,10.9021,10.02292251586914,10.7263,129145544.0],["2015-04-29",10.7263,10.7898,10.2281,10.3551,83440322.0],["2015-04-30",10.3551,10.35506534576416,9.9594,9.9643,58261644.0],["2015-05-04",9.9643,10.4918,9.9057,10.4137,61976058.0],["2015-05-05",10.4137,10.413679122924805,9.764,9.7787,50229350.0],["2015-05-06",9.7787,10.062,9.3342,9.427,45648340.0],["2015-05-07",9.427,9.6712,8.9532,8.9776,41240834.0],["2015-05-08",8.9776,9.3782,8.977645874023438,9.344,37510486.0],["2015-05-11",9.344,9.7543,9.34398078918457,9.7201,44750410.0],["2015-05-12",9.7201,9.8666,9.6029,9.7787,44274418.0],["2015-05-13",9.7787,10.2574,9.6468,10.0083,57445198.0],["2015-05-14",10.0083,10.4967,10.008267402648926,10.1646,53954144.0],["2015-05-15",10.1646,10.6286,10.159687042236328,10.1597,56285566.0],["2015-05-18",10.1597,10.3551,9.9155,9.9252,46417098.0],["2015-05-19",9.9252,10.4918,9.9057,10.3062,57782928.0],["2015-05-21",10.3062,11.161,10.306221008300781,10.8044,89431894.0],["2015-05-22",10.8044,11.5469,10.6774,11.4541,121692070.0],["2015-05-25",11.4541,11.8399,11.2538,11.6494,95376674.0],["2015-05-26",11.6494,12.1135,11.3515,12.0256,108200920.0],["2015-05-27",12.0256,12.3479,11.6641,12.1135,90501758.0],["2015-05-28",12.1135,13.1881,12.113471984863281,12.3479,140491642.0],["2015-05-29",12.3479,12.8315,11.7276,12.6996,102220624.0],["2015-06-01",12.6996,13.3737,12.6215,13.3199,137633510.0],["2015-06-02",13.3199,13.9158,13.0904,13.8133,113414930.0],["2015-06-03",13.8133,14.1662,13.0682,13.3525,111096075.0],["2015-06-04",13.3525,13.352497100830078,12.2741,13.0192,90457487.0],["2015-06-05",13.0192,13.4603,12.7545,13.127,101826381.0],["2015-06-08",13.127,13.6466,12.8721,13.5682,116898962.0],["2015-06-09",13.5682,13.6368,13.0388,13.176,80138045.0],["2015-06-10",13.176,13.3917,12.7251,13.3231,69193100.0],["2015-06-11",13.3231,13.3819,13.0388,13.2447,87498726.0],["2015-06-12",13.2447,13.4015,13.0878,13.2545,109602046.0],["2015-06-15",13.2545,13.4799,13.1368,13.1368,126297608.0],["2015-06-16",13.1368,13.5094,12.7545,13.5094,164794784.0],["2015-06-17",13.5094,13.6662,12.9309,13.4113,112690348.0],["2015-06-18",13.4113,13.4113187789917,12.3329,12.3525,99035539.0],["2015-06-19",12.3525,12.352531433105469,11.117277145385742,11.1173,84817086.0],["2015-06-23",11.1173,11.2447,10.0095,10.7153,71116785.0],["2015-06-24",10.7153,11.0585,10.4702,10.9016,68161416.0],["2015-06-25",10.9016,11.2545,10.5683,10.784,77836089.0],["2015-06-26",10.784,10.783955574035645,9.705559730529785,9.7056,68481419.0],["2015-06-29",9.7056,10.1467,8.735,8.735,81956238.0],["2015-06-30",8.735,9.3232,7.8625,9.2742,97800554.0],["2015-07-01",9.2742,9.5585,8.4213,8.7252,73140543.0],["2015-07-02",8.7252,8.9801,7.852680206298828,7.8527,66450873.0],["2015-07-03",7.8527,7.9899,7.068392753601074,7.0684,89558792.0],["2015-07-06",7.0684,7.7743,6.3723,7.2351,97321609.0],["2015-07-14",7.2351,7.960519313812256,7.235053539276123,7.9605,3727417.0],["2015-07-15",7.9605,8.7546,7.960519313812256,8.1664,148149420.0],["2015-07-16",8.1664,8.4997,7.5488,8.2448,76860471.0],["2015-07-17",8.2448,8.9507,8.137,8.833,86705991.0],["2015-07-20",8.833,9.3036,8.7252,9.0585,88078896.0],["2015-07-21",9.0585,9.186,8.735,8.9801,66854027.0],["2015-07-22",8.9801,9.1271,8.6762,8.9017,63669531.0],["2015-07-23",8.9017,9.1762,8.8232,9.1075,78696988.0],["2015-07-24",9.1075,9.2938,8.7742,8.8428,85438307.0],["2015-07-27",8.8428,8.842843055725098,7.9605,7.9605,61501814.0],["2015-07-28",7.9605,8.1174,7.2154,7.9899,81339559.0],["2015-07-29",7.9899,8.3331,7.5782,8.3331,49596119.0],["2015-07-30",8.3331,8.4997,7.9605,8.0389,48953098.0],["2015-07-31",8.0389,8.5291,7.8723,8.3919,57295269.0],["2015-08-03",8.3919,8.5291,8.1174,8.4409,58595271.0],["2015-08-04",8.4409,8.9115,8.440895080566406,8.8821,58638379.0],["2015-08-05",8.8821,8.9605,8.5389,8.5781,51183048.0],["2015-08-06",8.5781,8.578146934509277,8.235,8.2938,31491407.0],["2015-08-07",8.2938,8.6566,8.2938,8.5978,42822662.0],["2015-08-10",8.5978,9.0781,8.5389,8.9997,76033929.0],["2015-08-11",8.9997,9.7154,8.999701499938965,9.4703,102951047.0],["2015-08-12",9.4703,9.4702730178833,8.9899,9.0095,66572897.0],["2015-08-13",9.0095,9.313416481018066,8.8526,9.3134,56572320.0],["2015-08-14",9.3134,9.5291,9.2546,9.2742,64079905.0],["2015-08-17",9.2742,9.735,9.0193,9.6565,82301836.0],["2015-08-18",9.6565,9.6958,8.695788383483887,8.6958,70475112.0],["2015-08-19",8.6958,8.8919,7.9213,8.735,57928081.0],["2015-08-20",8.735,9.0879,8.5291,8.735,48759131.0],["2015-08-21",8.735,8.8526,8.088,8.4409,44088481.0],["2015-08-24",8.4409,8.440895080566406,7.5977864265441895,7.5978,61118518.0],["2015-08-25",7.5978,7.5977864265441895,6.8429,6.8429,118483609.0],["2015-08-26",6.8429,7.4507,6.7253,7.1468,119307973.0],["2015-08-27",7.1468,7.8625,7.146821022033691,7.8527,233682690.0],["2015-08-28",7.8527,8.3233,7.3625,8.1272,216962539.0],["2015-08-31",8.1272,8.127180099487305,7.4899,7.539,94668704.0],["2015-09-01",7.539,7.538964748382568,6.784088611602783,6.7841,90110393.0],["2015-09-02",6.7841,6.9606,6.2743,6.6861,68771504.0],["2015-09-07",6.6861,7.1762,6.6860527992248535,6.9606,74349679.0],["2015-09-08",6.9606,7.4507,6.9115,7.3625,71919291.0],["2015-09-09",7.3625,7.6958,7.3625,7.5978,84245244.0],["2015-09-10",7.5978,7.9409,7.4409,7.6468,91681631.0],["2015-09-11",7.6468,7.7252,7.4605,7.5684,50529387.0],["2015-09-14",7.5684,7.6468,6.8134989738464355,6.8135,58166455.0],["2015-09-15",6.8135,6.8233,6.1665,6.2645,49519761.0],["2015-09-16",6.2645,6.8919,6.26449728012085,6.8625,50696083.0],["2015-09-17",6.8625,7.137,6.6664,6.7547,69432246.0],["2015-09-18",6.7547,6.9213,6.6762,6.7645,31969722.0],["2015-09-21",6.7645,6.950749397277832,6.5782,6.9507,36332183.0],["2015-09-22",6.9507,7.3233,6.8919,7.1664,61571249.0],["2015-09-23",7.1664,7.166428565979004,6.8135,6.8625,45222085.0],["2015-09-24",6.8625,6.9409,6.8331,6.9115,32881549.0],["2015-09-25",6.9115,6.9311,6.4214,6.5684,32402323.0],["2015-09-28",6.5684,6.7743,6.4802,6.7743,20325654.0],["2015-09-29",6.7743,6.8037,6.5194,6.7743,24471718.0],["2015-09-30",6.7743,6.8233,6.6174,6.6959,23579894.0],["2015-10-08",6.6959,7.1566,6.695855617523193,7.0488,50057412.0],["2015-10-09",7.0488,7.3527,6.9606,7.2253,49608968.0],["2015-10-12",7.2253,7.6664,7.1762,7.4605,80594948.0],["2015-10-13",7.4605,7.6468,7.3527,7.4605,51439249.0],["2015-10-14",7.4605,7.6468,7.3037,7.3135,47056703.0],["2015-10-15",7.3135,7.5978,7.2743,7.5194,46763996.0],["2015-10-16",7.5194,8.0095,7.4899,7.9409,87479180.0],["2015-10-19",7.9409,8.0389,7.6174,7.7644,79864101.0],["2015-10-20",7.7644,7.9115,7.7154,7.8821,49366502.0],["2015-10-21",7.8821,7.9017,7.137,7.1664,74473687.0],["2015-10-22",7.1664,7.4507,7.0978,7.4017,39956573.0],["2015-10-23",7.4017,7.7056,7.40171480178833,7.6076,49170321.0],["2015-10-26",7.6076,7.9703,7.607590675354004,7.8429,72538351.0],["2015-10-27",7.8429,7.842876434326172,7.4801,7.8037,45249407.0],["2015-10-28",7.8037,7.8723,7.5586,7.588,38954121.0],["2015-10-29",7.588,7.8625,7.587982654571533,7.7252,47373675.0],["2015-10-30",7.7252,7.9213,7.6664,7.7448,49629989.0],["2015-11-09",7.7448,8.51932430267334,7.744840621948242,8.5193,3059196.0],["2015-11-10",8.5193,9.3722,8.51932430267334,9.1075,162268803.0],["2015-11-11",9.1075,9.5781,8.9507,9.4115,126692424.0],["2015-11-12",9.4115,9.5095,9.1173,9.1566,67634856.0],["2015-11-13",9.1566,9.4801,9.1468,9.2252,69335346.0],["2015-11-16",9.2252,9.3036,8.9311,9.2546,47229432.0],["2015-11-17",9.2546,9.4899,9.1566,9.1958,63946503.0],["2015-11-18",9.1958,9.2154,8.833,8.8723,49575910.0],["2015-11-19",8.8723,8.9997,8.7252,8.9703,35018032.0],["2015-11-20",8.9703,9.0487,8.8625,8.9017,31673916.0],["2015-11-23",8.9017,8.9703,8.8428,8.8723,29073663.0],["2015-11-24",8.8723,8.9311,8.637,8.833,29407167.0],["2015-11-25",8.833,8.9703,8.8036,8.9213,28925171.0],["2015-11-26",8.9213,9.3036,8.921272277832031,9.1958,70753038.0],["2015-11-27",9.1958,9.195773124694824,8.3331,8.3919,54377982.0],["2015-11-30",8.3919,8.8625,8.1664,8.7742,52944894.0],["2015-12-01",8.7742,8.9115,8.6566,8.784,33044821.0],["2015-12-02",8.784,9.0977,8.5585,8.9997,46693533.0],["2015-12-03",8.9997,9.3918,8.999701499938965,9.1762,62591686.0],["2015-12-04",9.1762,9.176164627075195,8.9311,9.0977,44947432.0],["2015-12-07",9.0977,9.1566,8.9017,8.9899,56685846.0],["2015-12-08",8.9899,8.989896774291992,8.627164840698242,8.6272,43188313.0],["2015-12-09",8.6272,8.7448,8.4997,8.637,29977058.0],["2015-12-10",8.637,8.7546,8.5585,8.6076,23748798.0],["2015-12-11",8.6076,8.6076,8.3919,8.4115,28305281.0],["2015-12-14",8.4115,8.6664,8.2448,8.6076,26811737.0],["2015-12-15",8.6076,8.7252,8.5389,8.637,24016002.0],["2015-12-16",8.637,8.7056,8.5291,8.5389,22176064.0],["2015-12-17",8.5389,8.7056,8.538931846618652,8.6468,30255825.0],["2015-12-18",8.6468,8.6958,8.5487,8.5978,24984092.0],["2015-12-21",8.5978,8.9311,8.5095,8.8232,45941441.0],["2015-12-22",8.8232,8.8526,8.6762,8.7546,25421500.0],["2015-12-23",8.7546,9.0095,8.735,8.8919,44149850.0],["2015-12-24",8.8919,9.0879,8.8428,8.9703,42267149.0],["2015-12-28",8.9703,9.0683,8.6566,8.6762,36917430.0],["2015-12-29",8.6762,8.7546,8.588,8.6762,19536993.0],["2015-12-30",8.6762,8.8428,8.6566,8.7546,20436523.0],["2015-12-31",8.7546,8.9213,8.7252,8.8428,30566845.0],["2016-01-04",8.8428,8.9115,7.9605,7.9801,29261040.0],["2016-01-05",7.9801,8.2252,7.539,8.0193,33861776.0],["2016-01-06",8.0193,8.137,7.9703,8.0782,19602605.0],["2016-01-07",8.0782,8.07816219329834,7.2743,7.2841,9459216.0],["2016-01-08",7.2841,7.6762,6.9115,7.3821,33944825.0],["2016-01-11",7.3821,7.7546,7.0194,7.0586,32387071.0],["2016-01-12",7.0586,7.186,6.7645,6.9311,28079699.0],["2016-01-13",6.9311,7.0684,6.744873523712158,6.7449,22343157.0],["2016-01-14",6.7449,6.99,6.4214,6.9507,23737516.0],["2016-01-15",6.9507,7.3037,6.9409,6.9802,34732695.0],["2016-01-18",6.9802,7.039,6.7155,7.0194,21508604.0],["2016-01-19",7.0194,7.3429,6.9409,7.2449,30766441.0],["2016-01-20",7.2449,7.244856834411621,7.0194,7.0684,22058608.0],["2016-01-21",7.0684,7.1272,6.7743,6.8135,19265372.0],["2016-01-22",6.8135,6.9409,6.7547,6.9017,16583223.0],["2016-01-25",6.9017,6.9507,6.8037,6.8429,17090556.0],["2016-01-26",6.8429,6.8527,6.1763,6.7547,32345409.0],["2016-01-27",6.7547,6.8527,6.2841,6.7939,25640593.0],["2016-01-28",6.7939,6.793891429901123,6.3625,6.5684,24484058.0],["2016-01-29",6.5684,6.7841,6.49,6.6861,36552856.0],["2016-08-11",6.6861,7.3527,6.6860527992248535,7.3527,194606563.0],["2016-08-12",7.3527,7.7743,7.3037,7.6272,256468479.0],["2016-08-15",7.6272,8.2154,7.2743,7.9409,217128209.0],["2016-08-16",7.9409,7.94091272354126,7.6566,7.7448,132347376.0],["2016-08-17",7.7448,7.8331,7.5684,7.6664,84156313.0],["2016-08-18",7.6664,7.7841,7.6076,7.7644,69923177.0],["2016-08-19",7.7644,7.764448165893555,7.6076,7.686,46732653.0],["2016-08-22",7.686,7.7841,7.4017,7.4507,56883743.0],["2016-08-23",7.4507,7.6076,7.3723,7.5096,42092353.0],["2016-08-24",7.5096,7.509554386138916,7.3821,7.4115,26358490.0],["2016-08-25",7.4115,7.411518096923828,7.2645,7.4017,31793889.0],["2016-08-26",7.4017,7.539,7.3723,7.3821,30111272.0],["2016-08-29",7.3821,7.4998,7.2547,7.3821,20431544.0],["2016-08-30",7.3821,7.4017,7.3037,7.3135,23538255.0],["2016-08-31",7.3135,7.3331,7.137,7.1566,46059689.0],["2016-09-01",7.1566,7.2056,7.1076,7.1076,25147176.0],["2016-09-02",7.1076,7.1272,6.9802,7.0292,28056104.0],["2016-09-05",7.0292,7.1566,7.0096,7.0292,22732971.0],["2016-09-06",7.0292,7.137,6.9507,7.1272,29790177.0],["2016-09-07",7.1272,7.1762,7.0488,7.0586,31430082.0],["2016-09-08",7.0586,7.186,7.0194,7.137,31116727.0],["2016-09-09",7.137,7.1566,7.0292,7.0978,23225450.0],["2016-09-12",7.0978,7.097803115844727,6.9017,6.9409,28752284.0],["2016-09-13",6.9409,7.039,6.9311,7.0194,15401720.0],["2016-09-14",7.0194,7.0488,6.9507,7.0096,13511716.0],["2016-09-19",7.0096,7.0782,6.9998,7.0488,16367945.0],["2016-09-20",7.0488,7.0586,6.9802,6.99,13184599.0],["2016-09-21",6.99,7.0586,6.9704,6.9998,15838682.0],["2016-09-22",6.9998,7.0978,6.999766826629639,7.039,16093498.0],["2016-12-22",7.039,7.744840621948242,7.0389814376831055,7.7448,5073124.0],["2016-12-23",7.7448,8.284,7.6076,7.6272,130819143.0],["2016-12-26",7.6272,7.627197265625,7.1076,7.3919,56172596.0],["2016-12-27",7.3919,7.4409,7.225250244140625,7.2253,32107625.0],["2016-12-28",7.2253,7.3331,7.1762,7.2449,26001703.0],["2016-12-29",7.2449,7.244856834411621,6.989963531494141,6.99,32956630.0],["2016-12-30",6.99,7.0782,6.989963531494141,7.0096,20971231.0],["2017-01-03",7.0096,7.1468,7.009571075439453,7.1174,22452858.0],["2017-01-04",7.1174,7.1468,7.0586,7.1076,20738946.0],["2017-01-05",7.1076,7.1174,7.0292,7.039,19983863.0],["2017-01-06",7.039,7.088,7.0292,7.039,17942167.0],["2017-01-09",7.039,7.0782,6.9998,7.0292,16105740.0],["2017-01-10",7.0292,7.0488,6.9115,6.9213,20070680.0],["2017-01-11",6.9213,6.9802,6.8821,6.9213,14989780.0],["2017-01-12",6.9213,6.9409,6.73507022857666,6.7351,19552920.0],["2017-01-13",6.7351,6.8135,6.6174,6.6272,14490217.0],["2017-01-16",6.6272,6.8429,6.4704,6.7155,28694815.0],["2017-01-17",6.7155,6.7645,6.5684,6.7155,13551201.0],["2017-01-18",6.7155,6.7449,6.6566,6.7351,11551436.0],["2017-01-19",6.7351,6.7939,6.6861,6.7449,11590147.0],["2017-01-20",6.7449,6.8527,6.7057,6.8037,12419335.0],["2017-01-23",6.8037,6.9311,6.803695201873779,6.9017,15698898.0],["2017-01-24",6.9017,6.9213,6.8037,6.8331,11975806.0],["2017-01-25",6.8331,6.8527,6.7841,6.8135,9274434.0],["2017-01-26",6.8135,6.8821,6.8134989738464355,6.8135,8851160.0],["2017-02-03",6.8135,6.8625,6.7645,6.7841,8280110.0],["2017-02-06",6.7841,6.8331,6.7645,6.8233,13384158.0],["2017-02-07",6.8233,6.823302745819092,6.7547,6.7841,11169768.0],["2017-02-08",6.7841,6.842909812927246,6.7547,6.8429,11634118.0],["2017-02-09",6.8429,6.99,6.8135,6.9606,21108517.0],["2017-02-10",6.9606,7.088,6.9311,7.0292,24271435.0],["2017-02-13",7.0292,7.0586,6.9802,7.0194,18871076.0],["2017-02-14",7.0194,7.0488,6.9606,6.99,15222509.0],["2017-02-15",6.99,7.0096,6.8625,6.8919,21970116.0],["2017-02-16",6.8919,7.137,6.8625,7.1174,39889118.0],["2017-02-17",7.1174,7.2939,7.0389814376831055,7.039,32363111.0],["2017-02-20",7.039,7.1566,7.0096,7.137,23572310.0],["2017-02-21",7.137,7.1664,7.088,7.1272,21317765.0],["2017-02-22",7.1272,7.2154,7.1272,7.186,21424187.0],["2017-02-23",7.186,7.18603515625,7.0684,7.088,23557062.0],["2017-02-24",7.088,7.1076,7.0292,7.0782,12675472.0],["2017-02-27",7.0782,7.0782,6.99,6.9998,13104289.0],["2017-02-28",6.9998,7.039,6.9409,6.9998,13874960.0],["2017-03-01",6.9998,7.1174,6.99,7.039,20398398.0],["2017-03-02",7.039,7.137,7.0194,7.0684,18892567.0],["2017-03-03",7.0684,7.1958,7.0292,7.1664,27224524.0],["2017-03-06",7.1664,7.3037,7.137,7.1664,25520793.0],["2017-03-07",7.1664,7.2743,7.0978,7.2743,29431812.0],["2017-03-08",7.2743,7.2841,7.1762,7.2743,29231994.0],["2017-03-09",7.2743,7.27426815032959,7.1272,7.1272,18141662.0],["2017-03-10",7.1272,7.1762,7.0782,7.1076,12584554.0],["2017-03-13",7.1076,7.127213954925537,7.0096,7.1272,15959396.0],["2017-03-14",7.1272,7.127213954925537,6.9998,7.0292,15626528.0],["2017-03-15",7.0292,7.0782,6.9802,7.0292,10714395.0],["2017-03-16",7.0292,7.1076,7.029178142547607,7.088,15241100.0],["2017-03-17",7.088,7.0978,6.9704,6.99,17500532.0],["2017-03-20",6.99,7.0292,6.9704,7.0096,9678559.0],["2017-03-21",7.0096,7.0096,6.9115,6.9409,13831254.0],["2017-03-22",6.9409,6.9704,6.8723,6.9115,13811243.0],["2017-03-23",6.9115,6.9802,6.8723,6.9115,11913433.0],["2017-03-24",6.9115,7.0292,6.9017,7.0194,16909756.0],["2017-03-27",7.0194,7.0684,6.99,6.9998,12995734.0],["2017-03-28",6.9998,7.0292,6.9507,6.9606,11007356.0],["2017-03-29",6.9606,7.039,6.9213,6.9802,13468033.0],["2017-03-30",6.9802,7.1272,6.9213,7.0586,28799111.0],["2017-03-31",7.0586,7.0978,6.9802,6.99,16778242.0],["2017-04-05",6.99,7.1664,6.989963531494141,7.137,34090376.0],["2017-04-06",7.137,7.2056,7.0684,7.088,24751406.0],["2017-04-07",7.088,7.1272,7.0194,7.0292,21464008.0],["2017-04-10",7.0292,7.029178142547607,6.9311,6.9409,26240821.0],["2017-04-11",6.9409,6.9704,6.7155,6.9704,27445915.0],["2017-04-12",6.9704,6.9802,6.8625,6.8625,15988563.0],["2017-04-13",6.8625,7.5488,6.8625,7.5488,78715136.0],["2017-04-14",7.5488,8.3036,7.548768520355225,7.735,270153598.0],["2017-04-17",7.735,7.735036849975586,6.9606,7.0782,147976103.0],["2017-04-18",7.0782,7.5782,7.0096,7.3625,117839774.0],["2017-04-19",7.3625,7.4899,7.1174,7.3527,76655205.0],["2017-04-20",7.3527,7.3527,7.039,7.1468,54483321.0],["2017-04-21",7.1468,7.2154,6.9115,6.9409,44137225.0],["2017-04-24",6.9409,6.940945625305176,6.5488,6.588,47650360.0],["2017-04-25",6.588,6.7939,6.5488,6.6762,31236512.0],["2017-04-26",6.6762,6.9409,6.6174,6.7939,39139497.0],["2017-04-27",6.7939,6.7939,6.588,6.7547,35274484.0],["2017-04-28",6.7547,6.8919,6.7057,6.8331,25553985.0],["2017-05-02",6.8331,6.9704,6.7645,6.8723,32432851.0],["2017-05-03",6.8723,6.872320652008057,6.6664,6.7057,30326645.0],["2017-05-04",6.7057,6.8821,6.6272,6.8037,36816329.0],["2017-05-05",6.8037,6.803695201873779,6.6076,6.6174,26340646.0],["2017-05-08",6.6174,6.7057,6.3919,6.4017,31870432.0],["2017-05-09",6.4017,6.4704,6.3625,6.4704,18770989.0],["2017-05-10",6.4704,6.4802,6.2449,6.2547,21798979.0],["2017-05-11",6.2547,6.2939,6.0586,6.1861,21608548.0],["2017-05-12",6.1861,6.3919,6.1665,6.2351,25778482.0],["2017-05-15",6.2351,6.3037,6.1959,6.2351,15287072.0],["2017-05-16",6.2351,6.3919,6.1861,6.3821,20121588.0],["2017-05-17",6.3821,6.539,6.3429,6.4704,31157362.0],["2017-05-18",6.4704,6.49,6.3625,6.3821,17704840.0],["2017-05-19",6.3821,6.441,6.3233,6.3625,12341071.0],["2017-05-22",6.3625,6.362533092498779,6.1763,6.2939,14918222.0],["2017-05-23",6.2939,6.29390811920166,6.088,6.0978,14128409.0],["2017-05-24",6.0978,6.1763,5.9998,6.1371,12365663.0],["2017-05-25",6.1371,6.3429,6.137051105499268,6.3331,26063679.0],["2017-05-26",6.3331,6.3821,6.2939,6.3723,17690680.0],["2017-05-31",6.3723,6.49,6.3135,6.3331,17079746.0],["2017-06-01",6.3331,6.3625,6.1861,6.2253,13848042.0],["2017-06-02",6.2253,6.2449,6.0978,6.2057,17534198.0],["2017-06-05",6.2057,6.2841,6.1861,6.2743,10916274.0],["2017-06-06",6.2743,6.3429,6.2155,6.2939,10094766.0],["2017-06-07",6.2939,6.39194393157959,6.2841,6.3919,14220587.0],["2017-06-08",6.3919,6.4116,6.3233,6.3723,12325254.0],["2017-06-09",6.3723,6.4214,6.3429,6.4214,15208838.0],["2017-06-12",6.4214,6.4214,6.2841,6.2841,15265969.0],["2017-06-13",6.2841,6.3625,6.2743,6.3429,11481688.0],["2017-06-14",6.3429,6.3527,6.2841,6.3233,10008581.0],["2017-06-15",6.3233,6.401748180389404,6.3037,6.4017,14650904.0],["2017-06-16",6.4017,6.401748180389404,6.3527,6.3723,8577770.0],["2017-06-20",6.3723,6.441,6.372337341308594,6.4017,13233175.0],["2017-06-21",6.4017,6.5096,6.401748180389404,6.4704,16983806.0],["2017-06-22",6.4704,6.5096,6.3625,6.3919,18426503.0],["2017-06-23",6.3919,6.39194393157959,6.2351,6.2939,21239665.0],["2017-06-26",6.2939,6.49,6.2939,6.4802,19855559.0],["2017-06-27",6.4802,6.5782,6.4704,6.5194,18707075.0],["2017-06-28",6.5194,6.5488,6.4508,6.4802,16037849.0],["2017-06-29",6.4802,6.539,6.48017692565918,6.5096,11648994.0],["2017-06-30",6.5096,6.6664,6.4802,6.5978,23562112.0],["2017-07-03",6.5978,6.6566,6.5488,6.637,16878483.0],["2017-07-04",6.637,6.7449,6.5586,6.6762,20073719.0],["2017-07-05",6.6762,6.7547,6.6076,6.7253,18955484.0],["2017-07-06",6.7253,6.7841,6.6959,6.7547,17765162.0],["2017-07-07",6.7547,6.9115,6.7253,6.8821,25649450.0],["2017-07-10",6.8821,6.9704,6.8037,6.8233,24198170.0],["2017-07-11",6.8233,6.8331,6.7253,6.7449,18175126.0],["2017-07-12",6.7449,6.8037,6.6959,6.7841,14026038.0],["2017-07-13",6.7841,6.8135,6.7449,6.8037,15023123.0],["2017-07-14",6.8037,6.8333,6.7642,6.7839,9027517.0],["2017-07-17",6.7839,6.8136,6.468,6.4877,26710540.0],["2017-07-18",6.4877,6.7049,6.4186,6.6753,23642208.0],["2017-07-19",6.6753,6.7642,6.5766,6.7543,24235983.0],["2017-07-20",6.7543,7.2481,6.6457,6.9913,45379533.0],["2017-07-21",6.9913,7.0012,6.8234,6.8531,31294015.0],["2017-07-24",6.8531,7.2184,6.853068828582764,7.0999,58024022.0],["2017-07-25",7.0999,7.1197,6.9518,6.9913,30669184.0],["2017-07-26",6.9913,7.0506,6.9123,6.9321,23947852.0],["2017-07-27",6.9321,7.0111,6.9024,6.9814,24606190.0],["2017-07-28",6.9814,7.0703,6.9222,6.9321,19695497.0],["2017-07-31",6.9321,6.9617,6.8728,6.9024,21504036.0],["2017-08-01",6.9024,6.9814,6.8234,6.8827,27952534.0],["2017-08-02",6.8827,7.0407,6.8728,7.0012,37129056.0],["2017-08-03",7.0012,7.0703,6.9617,6.9814,25848863.0],["2017-08-04",6.9814,7.0506,6.8926,6.9716,26118962.0],["2017-08-07",6.9716,6.9913,6.8926,6.9716,14849473.0],["2017-08-08",6.9716,7.0111,6.9419,6.9617,12925886.0],["2017-08-09",6.9617,6.961691379547119,6.813570022583008,6.8136,20449131.0],["2017-08-10",6.8136,6.8531,6.6654,6.6852,21140101.0],["2017-08-11",6.6852,6.7049,6.6161,6.6259,13055157.0],["2017-08-14",6.6259,6.7642,6.625949859619141,6.7346,13370642.0],["2017-08-15",6.7346,6.7642,6.7148,6.7346,8138744.0],["2017-08-16",6.7346,6.7543,6.6457,6.7346,10655021.0],["2017-08-17",6.7346,6.7839,6.7247,6.7741,11752139.0],["2017-08-18",6.7741,6.8531,6.7049,6.7938,13791112.0],["2017-08-21",6.7938,6.8136,6.7444,6.7938,14316508.0],["2017-08-22",6.7938,6.793820381164551,6.6852,6.7148,13054744.0],["2017-08-23",6.7148,6.7642,6.7049,6.7444,11341374.0],["2017-08-24",6.7444,6.744446754455566,6.655573844909668,6.6556,9288217.0],["2017-08-25",6.6556,6.7346,6.6457,6.7247,13457157.0],["2017-08-28",6.7247,6.8926,6.7049,6.8531,27198480.0],["2017-08-29",6.8531,6.8926,6.8234,6.8432,14613920.0],["2017-08-30",6.8432,6.9419,6.8037,6.8926,20690596.0],["2017-08-31",6.8926,6.9222,6.8531,6.9024,18931350.0],["2017-09-01",6.9024,6.9617,6.7642,6.8827,19518826.0],["2017-09-04",6.8827,6.9222,6.8234,6.8926,15030867.0],["2017-09-05",6.8926,6.9123,6.8531,6.9024,15795318.0],["2017-09-06",6.9024,6.9617,6.8432,6.9321,18752547.0],["2017-09-07",6.9321,6.9321,6.8333,6.8629,14338663.0],["2017-09-08",6.8629,6.8926,6.8432,6.8728,11326024.0],["2017-09-11",6.8728,6.8827,6.8234,6.8531,14885786.0],["2017-09-12",6.8531,6.9222,6.8333,6.8926,16797821.0],["2017-09-13",6.8926,6.9222,6.8432,6.8728,9320680.0],["2017-09-14",6.8728,6.8827,6.8234,6.8333,10479357.0],["2017-09-15",6.8333,6.8432,6.7839,6.8037,9580335.0],["2017-09-18",6.8037,6.8136,6.7543,6.8037,11604454.0],["2017-09-19",6.8037,6.8136,6.6852,6.7049,12989408.0],["2017-09-20",6.7049,6.7543,6.6753,6.7346,8556515.0],["2017-09-21",6.7346,6.7543,6.6851983070373535,6.6852,9406771.0],["2017-09-22",6.6852,6.7247,6.6161,6.6457,10628665.0],["2017-09-25",6.6457,6.6753,6.547,6.5667,11220712.0],["2017-09-26",6.5667,6.5865,6.5272,6.5568,5540632.0],["2017-09-27",6.5568,6.5766,6.5371,6.5568,7386401.0],["2017-09-28",6.5568,6.5865,6.468,6.4877,8782278.0],["2017-09-29",6.4877,6.5766,6.4877,6.5371,9451845.0],["2017-10-09",6.5371,6.6457,6.537076950073242,6.5963,9369024.0],["2017-10-10",6.5963,6.635824203491211,6.5865,6.6358,11023193.0],["2017-10-11",6.6358,6.6753,6.626,6.6457,11193703.0],["2017-10-12",6.6457,6.645699501037598,6.5272,6.5766,11102130.0],["2017-10-13",6.5766,6.5766,6.5272,6.5667,9863924.0],["2017-10-16",6.5667,6.6161,6.4580793380737305,6.4581,15978798.0],["2017-10-17",6.4581,6.5075,6.4383,6.4581,9309003.0],["2017-10-18",6.4581,6.547,6.4580793380737305,6.4778,11504642.0],["2017-10-19",6.4778,6.4976,6.2902,6.3198,15788531.0],["2017-10-20",6.3198,6.3495,6.2902,6.3297,9316994.0],["2017-10-23",6.3297,6.389,6.31,6.389,8676536.0],["2017-10-24",6.389,6.388956069946289,6.3198,6.3495,7926901.0],["2017-10-25",6.3495,6.5667,6.3297,6.4778,17002523.0],["2017-10-26",6.4778,6.5173,6.4383,6.4778,12624851.0],["2017-10-27",6.4778,6.4976,6.4087,6.4581,11887454.0],["2017-10-30",6.4581,6.4778,6.2705,6.3001,18024612.0],["2017-10-31",6.3001,6.3495,6.2606,6.3001,17437240.0],["2017-11-01",6.3001,6.3495,6.2408,6.31,22582751.0],["2017-11-02",6.31,6.3692,6.2507,6.3297,14638319.0],["2017-11-03",6.3297,6.3396,6.1717,6.2112,16176458.0],["2017-11-06",6.2112,6.2902,6.2013,6.2705,12881471.0],["2017-11-07",6.2705,6.3692,6.2606,6.3396,13306818.0],["2017-11-08",6.3396,6.4383,6.3198,6.3988,15340729.0],["2017-11-09",6.3988,6.468,6.3791,6.4285,11918942.0],["2017-11-10",6.4285,6.468,6.3791,6.468,11819053.0],["2017-11-13",6.468,6.4877,6.3495,6.3692,13967661.0],["2017-11-14",6.3692,6.4285,6.2507,6.3001,13784800.0],["2017-11-15",6.3001,6.3198,6.2606,6.2902,9316318.0],["2017-11-16",6.2902,6.29020881652832,6.230960369110107,6.231,10806700.0],["2017-11-17",6.231,6.2902,6.1717,6.2013,17251714.0],["2017-11-20",6.2013,6.20133638381958,6.0631,6.1421,17613786.0],["2017-11-21",6.1421,6.2408,6.1026,6.1618,20982975.0],["2017-11-22",6.1618,6.1915,6.0137,6.0335,23422829.0],["2017-11-23",6.0335,6.0927,5.9248,5.9643,22155092.0],["2017-11-24",5.9643,5.9841,5.8853,5.8952,14193818.0],["2017-11-27",5.8952,5.9446,5.8162,5.836,13818003.0],["2017-11-28",5.836,5.8755,5.7965,5.8458,16249746.0],["2017-11-29",5.8458,5.8853,5.7866,5.8557,15166772.0],["2017-11-30",5.8557,5.8755,5.7965,5.8063,14760683.0],["2017-12-01",5.8063,5.8755,5.8063,5.8656,17090876.0],["2017-12-04",5.8656,5.8656,5.5002,5.6484,23702463.0],["2017-12-05",5.6484,5.648350715637207,5.5101,5.5397,20441372.0],["2017-12-06",5.5397,5.589102268218994,5.5101,5.5891,11785070.0],["2017-12-07",5.5891,5.589102268218994,5.3521,5.441,33650902.0],["2017-12-08",5.441,5.678,5.3916,5.678,19500481.0],["2017-12-11",5.678,5.677975177764893,5.5496,5.6286,21448070.0],["2017-12-12",5.6286,5.62860107421875,5.4509,5.6187,16887898.0],["2017-12-13",5.6187,5.7471,5.5299,5.7273,24040139.0],["2017-12-14",5.7273,5.7965,5.678,5.757,16688963.0],["2017-12-15",5.757,5.756972789764404,5.6385,5.7471,14165515.0],["2017-12-18",5.7471,5.747098445892334,5.6484,5.7076,10569080.0],["2017-12-19",5.7076,5.7175,5.6681,5.6977,9144650.0],["2017-12-20",5.6977,5.7076,5.5792,5.6484,12562376.0],["2017-12-21",5.6484,5.6484,5.52,5.6484,13189527.0],["2017-12-22",5.6484,5.648350715637207,5.5891,5.6385,12044714.0],["2017-12-25",5.6385,5.6385,5.5694,5.6385,11519044.0],["2017-12-26",5.6385,5.7076,5.5891,5.6878,12951095.0],["2017-12-27",5.6878,5.7668,5.6582,5.678,15059564.0],["2017-12-28",5.678,5.7273,5.6484,5.678,11400171.0],["2017-12-29",5.678,5.7076,5.6484,5.6878,8286171.0],["2018-01-02",5.6878,5.8656,5.6582,5.8458,24564042.0],["2018-01-03",5.8458,6.0038,5.836,5.9446,28308091.0],["2018-01-04",5.9446,5.9446,5.8656,5.9051,18849995.0],["2018-01-05",5.9051,5.9643,5.8755,5.9051,15842487.0],["2018-01-08",5.9051,5.9446,5.8656,5.9248,16033187.0],["2018-01-09",5.9248,5.9446,5.8656,5.915,13644880.0],["2018-01-10",5.915,5.9248,5.8458,5.8656,11439140.0],["2018-01-11",5.8656,6.1026,5.8162,5.9742,21642232.0],["2018-01-15",5.9742,5.9841,5.6977,5.7273,25482379.0],["2018-01-16",5.7273,5.7767,5.6878,5.7668,13557149.0],["2018-07-17",5.7668,5.766847610473633,5.1941,5.1941,7650900.0],["2018-07-18",5.1941,5.194112777709961,4.6708,4.73,131788712.0],["2018-07-19",4.73,4.730000019073486,4.26,4.27,108482670.0],["2018-07-20",4.27,4.41,4.13,4.32,68370054.0],["2018-07-23",4.32,4.320000171661377,4.17,4.23,43496123.0],["2018-07-24",4.23,4.34,4.230000019073486,4.3,44723742.0],["2018-07-25",4.3,4.33,4.26,4.28,28210548.0],["2018-07-26",4.28,4.37,4.27,4.33,38154811.0],["2018-07-27",4.33,4.33,4.25,4.26,26116842.0],["2018-07-30",4.26,4.28,4.2,4.21,19410946.0],["2018-07-31",4.21,4.25,4.2,4.24,12792576.0],["2018-08-01",4.24,4.26,4.139999866485596,4.14,20750670.0],["2018-08-02",4.14,4.139999866485596,3.73,3.81,50729024.0],["2018-08-03",3.81,3.83,3.7,3.72,21626334.0],["2018-08-06",3.72,3.77,3.58,3.62,26510003.0],["2018-08-07",3.62,3.71,3.55,3.69,25293637.0],["2018-08-08",3.69,3.77,3.63,3.64,26991111.0],["2018-08-09",3.64,3.77,3.640000104904175,3.73,32331362.0],["2018-08-10",3.73,3.7300000190734863,3.66,3.71,24074422.0],["2018-08-13",3.71,3.7100000381469727,3.59,3.65,22918380.0],["2018-08-14",3.65,3.72,3.64,3.67,22226198.0],["2018-08-15",3.67,3.6700000762939453,3.5999999046325684,3.6,14959090.0],["2018-08-16",3.6,3.6,3.53,3.56,14522437.0],["2018-08-17",3.56,3.59,3.38,3.42,20090366.0],["2018-08-20",3.42,3.47,3.4,3.46,18271417.0],["2018-08-21",3.46,3.54,3.44,3.52,16504492.0],["2018-08-22",3.52,3.54,3.49,3.5,14209406.0],["2018-08-23",3.5,3.56,3.5,3.52,10812324.0],["2018-08-24",3.52,3.57,3.51,3.55,12806746.0],["2018-08-27",3.55,3.61,3.54,3.59,15090481.0],["2018-08-28",3.59,3.61,3.56,3.58,11816730.0],["2018-08-29",3.58,3.59,3.55,3.56,11821755.0],["2018-08-30",3.56,3.58,3.52,3.54,12694229.0],["2018-08-31",3.54,3.57,3.51,3.55,16299007.0],["2018-09-03",3.55,3.55,3.49,3.53,12188000.0],["2018-09-04",3.53,3.75,3.52,3.7,36654338.0],["2018-09-05",3.7,3.76,3.66,3.68,22471545.0],["2018-09-06",3.68,3.71,3.62,3.63,16013425.0],["2018-09-07",3.63,3.71,3.63,3.67,17495573.0],["2018-09-10",3.67,3.68,3.62,3.66,12141938.0],["2018-09-11",3.66,3.6600000858306885,3.59,3.61,13233570.0],["2018-09-12",3.61,3.71,3.59,3.69,18840546.0],["2018-09-13",3.69,3.73,3.64,3.67,14607855.0],["2018-09-14",3.67,3.68,3.609999895095825,3.61,12914953.0],["2018-09-17",3.61,3.65,3.569999933242798,3.57,15193628.0],["2018-09-18",3.57,3.65,3.53,3.64,16694717.0],["2018-09-19",3.64,3.73,3.63,3.69,22006437.0],["2018-09-20",3.69,3.81,3.68,3.75,28479996.0],["2018-09-21",3.75,3.81,3.72,3.81,23199007.0],["2018-09-25",3.81,3.809999942779541,3.74,3.77,16566889.0],["2018-09-26",3.77,4.07,3.7699999809265137,3.95,46413432.0],["2018-09-27",3.95,3.96,3.88,3.89,28227119.0],["2018-09-28",3.89,3.97,3.88,3.91,18560814.0],["2018-10-08",3.91,4.01,3.85,3.9,24170851.0],["2018-10-09",3.9,3.97,3.86,3.91,16547746.0],["2018-10-10",3.91,3.93,3.81,3.82,15990824.0],["2018-10-11",3.82,3.819999933242798,3.5299999713897705,3.53,27130334.0],["2018-10-12",3.53,3.61,3.44,3.6,17997875.0],["2018-10-15",3.6,3.75,3.5999999046325684,3.66,20107667.0],["2018-10-16",3.66,3.69,3.53,3.56,17491006.0],["2018-10-17",3.56,3.65,3.559999942779541,3.63,15212526.0],["2018-10-18",3.63,3.630000114440918,3.52,3.53,16198489.0],["2018-10-19",3.53,3.62,3.46,3.61,15152687.0],["2018-10-22",3.61,3.97,3.609999895095825,3.89,51769737.0],["2018-10-23",3.89,3.95,3.81,3.84,35861596.0],["2018-10-24",3.84,3.97,3.76,3.9,42647406.0],["2018-10-25",3.9,3.92,3.67,3.91,32657595.0],["2018-10-26",3.91,3.95,3.83,3.85,27323729.0],["2018-10-29",3.85,3.89,3.82,3.85,17724333.0],["2018-10-30",3.85,3.97,3.78,3.96,38350967.0],["2018-10-31",3.96,4.1,3.96,3.98,42633275.0],["2018-11-01",3.98,4.11,3.95,4.02,42575163.0],["2018-11-02",4.02,4.11,4.019999980926514,4.08,38960333.0],["2018-11-05",4.08,4.12,4.03,4.11,31323200.0],["2018-11-06",4.11,4.110000133514404,4.02,4.05,23255963.0],["2018-11-07",4.05,4.07,3.92,3.93,32525359.0],["2018-11-08",3.93,4.05,3.930000066757202,3.98,29303202.0],["2018-11-09",3.98,4.02,3.94,3.97,18637339.0],["2018-11-12",3.97,4.09,3.96,4.08,30579077.0],["2018-11-13",4.08,4.23,4.02,4.21,57665115.0],["2018-11-14",4.21,4.24,4.13,4.16,43462196.0],["2018-11-15",4.16,4.22,4.14,4.21,32362158.0],["2018-11-16",4.21,4.32,4.19,4.3,49688086.0],["2018-11-19",4.3,4.33,4.22,4.26,39524808.0],["2018-11-20",4.26,4.260000228881836,4.04,4.06,39260083.0],["2018-11-21",4.06,4.11,4.0,4.1,23950321.0],["2018-11-22",4.1,4.15,4.07,4.12,19192022.0],["2018-11-23",4.12,4.12,3.92,3.92,30955440.0],["2018-11-26",3.92,3.96,3.83,3.85,19868432.0],["2018-11-27",3.85,3.93,3.8499999046325684,3.88,15910575.0],["2018-11-28",3.88,3.94,3.84,3.92,29564526.0],["2018-11-29",3.92,3.99,3.79,3.81,30433945.0],["2018-11-30",3.81,3.85,3.76,3.83,17775626.0],["2018-12-03",3.83,3.99,3.8299999237060547,3.96,24431454.0],["2018-12-04",3.96,3.9700000286102295,3.92,3.97,19357234.0],["2018-12-05",3.97,3.9700000286102295,3.89,3.92,17310581.0],["2018-12-06",3.92,3.9200000762939453,3.77,3.78,25452100.0],["2018-12-07",3.78,3.83,3.7799999713897705,3.82,11845638.0],["2018-12-10",3.82,3.83,3.78,3.82,16333508.0],["2018-12-11",3.82,3.89,3.81,3.85,14859523.0],["2018-12-12",3.85,3.94,3.83,3.9,20358142.0],["2018-12-13",3.9,3.95,3.88,3.93,15128387.0],["2018-12-17",3.93,3.930000066757202,3.83,3.88,10619267.0],["2018-12-18",3.88,3.880000114440918,3.77,3.82,15998370.0],["2018-12-19",3.82,3.84,3.78,3.81,9076455.0],["2018-12-20",3.81,3.82,3.76,3.79,11486200.0],["2018-12-21",3.79,3.82,3.76,3.79,14363075.0],["2018-12-24",3.79,3.8,3.76,3.8,7865363.0],["2018-12-25",3.8,3.799999952316284,3.59,3.69,15054003.0],["2018-12-26",3.69,3.690000057220459,3.61,3.62,11266525.0],["2018-12-27",3.62,3.71,3.61,3.62,17934458.0],["2018-12-28",3.62,3.66,3.5999999046325684,3.6,13533333.0],["2019-01-02",3.6,3.63,3.52,3.53,13896842.0],["2019-01-03",3.53,3.59,3.52,3.56,10428575.0],["2019-01-04",3.56,3.74,3.5,3.7,21849856.0],["2019-01-07",3.7,3.74,3.69,3.72,18403039.0],["2019-01-08",3.72,3.82,3.71,3.8,20320939.0],["2019-01-09",3.8,3.83,3.7699999809265137,3.77,17066492.0],["2019-01-10",3.77,3.79,3.74,3.75,9755599.0],["2019-01-11",3.75,3.8,3.75,3.8,11735026.0],["2019-01-14",3.8,3.85,3.78,3.79,9578139.0],["2019-01-15",3.79,3.85,3.7899999618530273,3.84,10966473.0],["2019-01-16",3.84,3.86,3.8,3.82,9810395.0],["2019-01-17",3.82,3.84,3.79,3.82,10865081.0],["2019-01-18",3.82,3.85,3.8,3.84,12087167.0],["2019-01-21",3.84,3.88,3.83,3.84,11751364.0],["2019-01-22",3.84,3.97,3.82,3.85,20816973.0],["2019-01-23",3.85,3.8499999046325684,3.7,3.74,20800072.0],["2019-01-24",3.74,3.78,3.7,3.74,20305683.0],["2019-01-25",3.74,3.8,3.72,3.74,19499705.0],["2019-01-28",3.74,3.740000009536743,3.47,3.5,44742231.0],["2019-01-29",3.5,3.5,3.4,3.41,25436772.0],["2019-01-30",3.41,3.44,3.36,3.41,17396891.0],["2019-01-31",3.41,3.43,3.36,3.38,20603292.0],["2019-02-01",3.38,3.4700000286102295,3.37,3.47,17664978.0],["2019-02-11",3.47,3.53,3.44,3.53,18196379.0],["2019-02-12",3.53,3.63,3.5,3.6,24522200.0],["2019-02-13",3.6,3.67,3.57,3.65,28471682.0],["2019-02-14",3.65,3.68,3.63,3.66,24915216.0],["2019-02-15",3.66,3.68,3.62,3.63,22136000.0],["2019-02-18",3.63,3.82,3.630000114440918,3.81,38717141.0],["2019-02-19",3.81,4.1,3.78,3.97,85326444.0],["2019-02-20",3.97,4.02,3.85,3.9,45475463.0],["2019-02-21",3.9,4.13,3.87,4.02,85078343.0],["2019-02-22",4.02,4.37,3.96,4.3,116329609.0],["2019-02-25",4.3,4.730000019073486,4.28,4.73,168545023.0],["2019-02-26",4.73,4.730000019073486,4.47,4.53,125148858.0],["2019-02-27",4.53,4.75,4.49,4.58,109795785.0],["2019-02-28",4.58,4.9,4.36,4.62,113967724.0],["2019-03-01",4.62,4.62,4.45,4.59,73862765.0],["2019-03-04",4.59,4.78,4.52,4.61,111347524.0],["2019-03-05",4.61,4.7,4.51,4.69,76649183.0],["2019-03-06",4.69,4.95,4.66,4.92,122786278.0],["2019-03-07",4.92,5.07,4.79,4.94,122157079.0],["2019-03-08",4.94,4.940000057220459,4.53,4.58,93552519.0],["2019-03-11",4.58,4.71,4.579999923706055,4.69,51876118.0],["2019-03-12",4.69,4.83,4.66,4.74,70663449.0],["2019-03-13",4.74,4.74,4.56,4.6,51812041.0],["2019-03-14",4.6,4.63,4.43,4.48,49442725.0],["2019-03-15",4.48,4.61,4.48,4.51,45861310.0],["2019-03-18",4.51,4.67,4.48,4.66,41266434.0],["2019-03-19",4.66,4.79,4.65,4.69,44469656.0],["2019-03-20",4.69,4.89,4.62,4.85,75504270.0],["2019-03-21",4.85,4.95,4.76,4.85,81411052.0],["2019-03-22",4.85,4.85,4.7,4.8,49849451.0],["2019-03-25",4.8,4.800000190734863,4.62,4.63,44819793.0],["2019-03-26",4.63,4.7,4.46,4.51,33226448.0],["2019-03-27",4.51,4.57,4.45,4.52,25996008.0],["2019-03-28",4.52,4.61,4.43,4.48,27224528.0],["2019-03-29",4.48,4.650000095367432,4.46,4.65,39716788.0],["2019-04-01",4.65,4.89,4.650000095367432,4.8,57237438.0],["2019-04-02",4.8,5.04,4.77,4.96,98563034.0],["2019-04-03",4.96,4.99,4.83,4.96,54248250.0],["2019-04-04",4.96,5.16,4.96,4.97,72809644.0],["2019-04-08",4.97,5.02,4.79,4.85,64562840.0],["2019-04-09",4.85,4.92,4.82,4.9,33740179.0],["2019-04-10",4.9,4.92,4.8,4.85,43159436.0],["2019-04-11",4.85,4.89,4.73,4.78,44588152.0],["2019-04-12",4.78,4.89,4.77,4.89,43001248.0],["2019-04-15",4.89,5.07,4.81,4.82,63089753.0],["2019-04-16",4.82,5.18,4.73,5.17,110453475.0],["2019-04-17",5.17,5.170000076293945,5.01,5.08,78841266.0],["2019-04-18",5.08,5.09,4.95,4.97,44489770.0],["2019-04-19",4.97,5.02,4.93,5.01,32545632.0],["2019-04-22",5.01,5.04,4.85,4.87,37141969.0],["2019-04-23",4.87,4.869999885559082,4.69,4.71,49988994.0],["2019-04-24",4.71,4.72,4.57,4.65,46966695.0],["2019-04-25",4.65,4.67,4.47,4.48,38341656.0],["2019-04-26",4.48,4.53,4.41,4.45,36361795.0],["2019-05-06",4.45,4.449999809265137,3.96,4.01,57104320.0],["2019-05-07",4.01,4.1,4.0,4.08,35333346.0],["2019-05-08",4.08,4.13,3.98,4.07,28339797.0],["2019-05-09",4.07,4.1,4.03,4.06,18489615.0],["2019-05-10",4.06,4.22,4.03,4.18,31729934.0],["2019-05-13",4.18,4.179999828338623,4.05,4.06,25300249.0],["2019-05-14",4.06,4.08,3.97,4.03,19849271.0],["2019-05-15",4.03,4.17,4.03000020980835,4.14,29268284.0],["2019-05-16",4.14,4.27,4.07,4.21,42306321.0],["2019-05-17",4.21,4.210000038146973,4.0,4.02,39004398.0],["2019-05-20",4.02,4.05,3.91,4.04,21524432.0],["2019-05-21",4.04,4.11,3.99,4.08,24082322.0],["2019-05-22",4.08,4.08,3.96,4.01,22459720.0],["2019-05-23",4.01,4.010000228881836,3.84,3.86,32367493.0],["2019-05-24",3.86,3.91,3.84,3.86,19025396.0],["2019-05-27",3.86,3.95,3.82,3.94,19233053.0],["2019-05-28",3.94,3.99,3.9,3.92,16479049.0],["2019-05-29",3.92,3.99,3.89,3.96,17874931.0],["2019-05-30",3.96,3.9600000381469727,3.87,3.91,16905857.0],["2019-05-31",3.91,3.93,3.859999895095825,3.86,15508841.0],["2019-06-03",3.86,3.9,3.8,3.82,19927183.0],["2019-06-04",3.82,3.84,3.77,3.83,15228696.0],["2019-06-05",3.83,3.9,3.8299999237060547,3.84,16336218.0],["2019-06-06",3.84,3.84,3.77,3.79,16493228.0],["2019-06-10",3.79,3.83,3.77,3.8,17283018.0],["2019-06-11",3.8,3.93,3.79,3.92,26944314.0],["2019-06-12",3.92,3.93,3.87,3.88,18992054.0],["2019-06-13",3.88,3.91,3.85,3.89,14257818.0],["2019-06-14",3.89,3.92,3.809999942779541,3.81,16222722.0],["2019-06-17",3.81,3.84,3.8,3.83,13276467.0],["2019-06-18",3.83,3.84,3.79,3.8,12720129.0],["2019-06-19",3.8,3.92,3.799999952316284,3.87,23667490.0],["2019-06-20",3.87,4.09,3.86,4.05,52087302.0],["2019-06-21",4.05,4.09,4.0,4.07,39859898.0],["2019-06-24",4.07,4.070000171661377,4.0,4.03,18869122.0],["2019-06-25",4.03,4.04,3.93,3.97,22250698.0],["2019-06-26",3.97,3.99,3.94,3.97,10902966.0],["2019-06-27",3.97,4.04,3.96,3.98,18416865.0],["2019-06-28",3.98,3.99,3.91,3.92,16170278.0],["2019-07-01",3.92,4.04,3.9200000762939453,4.04,24556953.0],["2019-07-02",4.04,4.07,4.01,4.05,20774735.0],["2019-07-03",4.05,4.050000190734863,4.0,4.01,13682731.0],["2019-07-04",4.01,4.07,4.01,4.04,19899227.0],["2019-07-05",4.04,4.05,4.0,4.03,12097468.0],["2019-07-08",4.03,4.03000020980835,3.83,3.89,30506368.0],["2019-07-09",3.89,3.92,3.85,3.9,12243638.0],["2019-07-10",3.9,3.91,3.83,3.86,10559556.0],["2019-07-11",3.86,3.91,3.85,3.86,9110536.0],["2019-07-12",3.86,3.93,3.859999895095825,3.92,13549738.0],["2019-07-15",3.92,4.02,3.85,3.99,18674055.0],["2019-07-16",3.99,4.02,3.96,4.02,9380734.0],["2019-07-17",4.02,4.019999980926514,3.97,3.99,9314343.0],["2019-07-18",3.99,3.990000009536743,3.91,3.92,10763296.0],["2019-07-19",3.92,4.0,3.92,3.94,15424975.0],["2019-07-22",3.94,3.95,3.86,3.87,14674421.0],["2019-07-23",3.87,3.89,3.84,3.87,11458428.0],["2019-07-24",3.87,3.94,3.86,3.89,13126854.0],["2019-07-25",3.89,3.92,3.86,3.89,10152454.0],["2019-07-26",3.89,3.890000104904175,3.86,3.88,8763564.0],["2019-07-29",3.88,3.880000114440918,3.71,3.74,36297705.0],["2019-07-30",3.74,3.9,3.7,3.82,51352450.0],["2019-07-31",3.82,3.819999933242798,3.71,3.75,23225625.0],["2019-08-01",3.75,3.77,3.71,3.73,14994258.0],["2019-08-02",3.73,3.7300000190734863,3.62,3.65,18592370.0],["2019-08-05",3.65,3.6500000953674316,3.53,3.54,24472514.0],["2019-08-06",3.54,3.5399999618530273,3.39,3.46,28783428.0],["2019-08-07",3.46,3.49,3.41,3.44,18430526.0],["2019-08-08",3.44,3.49,3.44,3.45,16956200.0],["2019-08-09",3.45,3.47,3.4,3.41,18838722.0],["2019-08-12",3.41,3.47,3.39,3.46,16379717.0],["2019-08-13",3.46,3.4600000381469727,3.42,3.46,13933082.0],["2019-08-14",3.46,3.51,3.45,3.45,17150300.0],["2019-08-15",3.45,3.46,3.32,3.45,19751742.0],["2019-08-16",3.45,3.5,3.42,3.45,14721528.0],["2019-08-19",3.45,3.57,3.450000047683716,3.57,24165792.0],["2019-08-20",3.57,3.66,3.54,3.59,26554442.0],["2019-08-21",3.59,3.6,3.52,3.55,16553982.0],["2019-08-22",3.55,3.57,3.51,3.56,15952083.0],["2019-08-23",3.56,3.58,3.52,3.53,13081782.0],["2019-08-26",3.53,3.5299999713897705,3.41,3.47,17616261.0],["2019-08-27",3.47,3.62,3.46,3.58,26896764.0],["2019-08-28",3.58,3.61,3.56,3.6,19749177.0],["2019-08-29",3.6,3.6,3.53,3.55,18618584.0],["2019-08-30",3.55,3.62,3.51,3.52,18310391.0],["2019-09-02",3.52,3.74,3.5199999809265137,3.69,44256098.0],["2019-09-03",3.69,3.73,3.67,3.71,25748312.0],["2019-09-04",3.71,3.75,3.68,3.74,19752340.0],["2019-09-05",3.74,3.89,3.740000009536743,3.81,36979664.0],["2019-09-06",3.81,3.83,3.76,3.79,19758512.0],["2019-09-09",3.79,3.85,3.7899999618530273,3.84,19740026.0],["2019-09-10",3.84,3.87,3.8,3.85,19189746.0],["2019-09-11",3.85,3.96,3.8499999046325684,3.9,31049924.0],["2019-09-12",3.9,3.93,3.86,3.92,17686841.0],["2019-09-16",3.92,3.95,3.85,3.87,19573653.0],["2019-09-17",3.87,3.87,3.74,3.77,18833404.0],["2019-09-18",3.77,3.8,3.74,3.74,10434820.0],["2019-09-19",3.74,3.78,3.73,3.78,11418000.0],["2019-09-20",3.78,3.79,3.75,3.78,10586125.0],["2019-09-23",3.78,3.81,3.67,3.78,20207994.0],["2019-09-24",3.78,3.78,3.73,3.74,16537205.0],["2019-09-25",3.74,3.740000009536743,3.66,3.68,10766384.0],["2019-09-26",3.68,3.72,3.61,3.62,12624886.0],["2019-09-27",3.62,3.65,3.61,3.63,7728674.0],["2019-09-30",3.63,3.64,3.57,3.58,9590700.0],["2019-10-08",3.58,3.6,3.54,3.57,12475979.0],["2019-10-09",3.57,3.58,3.52,3.58,10141414.0],["2019-10-10",3.58,3.67,3.57,3.66,18434446.0],["2019-10-11",3.66,3.73,3.63,3.7,17186636.0],["2019-10-14",3.7,4.06,3.700000047683716,3.95,69100760.0],["2019-10-15",3.95,3.96,3.88,3.93,32817814.0],["2019-10-16",3.93,4.03,3.869999885559082,3.87,24787245.0],["2019-10-17",3.87,3.95,3.85,3.88,16716908.0],["2019-10-18",3.88,3.9,3.74,3.77,27343566.0],["2019-10-21",3.77,3.7699999809265137,3.68,3.72,15638391.0],["2019-10-22",3.72,3.75,3.68,3.72,14633732.0],["2019-10-23",3.72,3.7200000286102295,3.62,3.64,18620778.0],["2019-10-24",3.64,3.7,3.62,3.67,11950227.0],["2019-10-25",3.67,3.690000057220459,3.61,3.69,14587191.0],["2019-10-28",3.69,3.85,3.690000057220459,3.76,26520940.0],["2019-10-29",3.76,3.759999990463257,3.66,3.68,18916148.0],["2019-10-30",3.68,3.680000066757202,3.5799999237060547,3.58,17979149.0],["2019-10-31",3.58,3.5799999237060547,3.509999990463257,3.51,18832420.0],["2019-11-01",3.51,3.57,3.46,3.56,16324314.0],["2019-11-04",3.56,3.58,3.54,3.55,12913595.0],["2019-11-05",3.55,3.62,3.53,3.58,16286451.0],["2019-11-06",3.58,3.6,3.52,3.54,12274798.0],["2019-11-07",3.54,3.58,3.51,3.53,11298967.0],["2019-11-08",3.53,3.6,3.52,3.57,18279731.0],["2019-11-11",3.57,3.569999933242798,3.47,3.48,14920396.0],["2019-11-12",3.48,3.51,3.41,3.46,17878627.0],["2019-11-13",3.46,3.47,3.43,3.44,10771023.0],["2019-11-14",3.44,3.46,3.41,3.43,10647181.0],["2019-11-15",3.43,3.45,3.38,3.38,11210787.0],["2019-11-18",3.38,3.45,3.37,3.44,12381243.0],["2019-11-19",3.44,3.49,3.42,3.48,9585923.0],["2019-11-20",3.48,3.51,3.43,3.45,10017853.0],["2019-11-21",3.45,3.47,3.43,3.46,8469642.0],["2019-11-22",3.46,3.49,3.43,3.48,13131788.0],["2019-11-25",3.48,3.54,3.45,3.54,18000519.0],["2019-11-26",3.54,3.56,3.48,3.48,30919674.0],["2019-11-27",3.48,3.52,3.46,3.47,11066674.0],["2019-11-28",3.47,3.4700000286102295,3.41,3.42,13052206.0],["2019-11-29",3.42,3.44,3.4,3.42,8679675.0],["2019-12-02",3.42,3.49,3.42,3.47,14514022.0],["2019-12-03",3.47,3.5,3.44,3.5,8515112.0],["2019-12-04",3.5,3.51,3.46,3.49,7826746.0],["2019-12-05",3.49,3.52,3.48,3.51,8847624.0],["2019-12-06",3.51,3.52,3.47,3.5,8970466.0],["2019-12-09",3.5,3.51,3.47,3.49,12739506.0],["2019-12-10",3.49,3.5,3.47,3.49,7367271.0],["2019-12-11",3.49,3.5,3.47,3.49,8878151.0],["2019-12-12",3.49,3.490000009536743,3.43,3.44,10784385.0],["2019-12-13",3.44,3.58,3.440000057220459,3.55,28092936.0],["2019-12-16",3.55,3.6500000953674316,3.54,3.65,26109464.0],["2019-12-17",3.65,3.76,3.63,3.73,31746067.0],["2019-12-18",3.73,3.76,3.65,3.69,23704361.0],["2019-12-19",3.69,3.74,3.68,3.72,15219624.0],["2019-12-20",3.72,3.84,3.71,3.79,41257590.0],["2019-12-23",3.79,3.83,3.67,3.7,27626466.0],["2019-12-24",3.7,3.74,3.68,3.73,11898768.0],["2019-12-25",3.73,3.74,3.68,3.7,13862759.0],["2019-12-26",3.7,3.73,3.66,3.72,14461037.0],["2019-12-27",3.72,3.82,3.71,3.71,22811095.0],["2019-12-30",3.71,3.8,3.68,3.79,18692847.0],["2019-12-31",3.79,3.82,3.76,3.8,14879739.0],["2020-01-02",3.8,3.88,3.799999952316284,3.82,23690100.0],["2020-01-03",3.82,3.84,3.78,3.8,16417678.0],["2020-01-06",3.8,3.82,3.75,3.8,18552853.0],["2020-01-07",3.8,3.81,3.76,3.8,21778033.0],["2020-01-08",3.8,3.799999952316284,3.66,3.68,29250531.0],["2020-01-09",3.68,3.74,3.68,3.71,14963447.0],["2020-01-10",3.71,3.75,3.66,3.68,13819250.0],["2020-01-13",3.68,3.7300000190734863,3.63,3.73,17857001.0],["2020-01-14",3.73,3.78,3.71,3.75,20115911.0],["2020-01-15",3.75,3.76,3.69,3.7,12974010.0],["2020-01-16",3.7,3.71,3.66,3.68,9979564.0],["2020-01-17",3.68,3.71,3.65,3.66,9590836.0],["2020-01-20",3.66,3.69,3.64,3.68,10980449.0],["2020-01-21",3.68,3.680000066757202,3.5899999141693115,3.59,15192201.0],["2020-01-22",3.59,3.6,3.5,3.59,14515920.0],["2020-01-23",3.59,3.5899999141693115,3.44,3.47,22070900.0],["2020-02-03",3.47,3.4700000286102295,3.109999895095825,3.11,15887200.0],["2020-02-04",3.11,3.13,2.82,3.06,47238027.0],["2020-02-05",3.06,3.18,3.02,3.09,26452863.0],["2020-02-06",3.09,3.16,3.07,3.14,21165812.0],["2020-02-07",3.14,3.23,3.140000104904175,3.18,24894419.0],["2020-02-10",3.18,3.24,3.14,3.21,20778257.0],["2020-02-11",3.21,3.25,3.19,3.22,18979682.0],["2020-02-12",3.22,3.24,3.17,3.23,20669084.0],["2020-02-13",3.23,3.2300000190734863,3.12,3.14,35506317.0],["2020-02-14",3.14,3.35,3.11,3.31,55435024.0],["2020-02-17",3.31,3.43,3.309999942779541,3.42,37477997.0],["2020-02-18",3.42,3.43,3.32,3.38,29681957.0],["2020-02-19",3.38,3.44,3.34,3.38,26320897.0],["2020-02-20",3.38,3.69,3.380000114440918,3.58,65163388.0],["2020-02-21",3.58,3.64,3.53,3.55,45358274.0],["2020-02-24",3.55,3.549999952316284,3.44,3.46,40826299.0],["2020-02-25",3.46,3.62,3.29,3.57,71358383.0],["2020-02-26",3.57,3.58,3.45,3.47,48904334.0],["2020-02-27",3.47,3.53,3.42,3.43,24195626.0],["2020-02-28",3.43,3.430000066757202,3.28,3.3,31963290.0],["2020-03-02",3.3,3.49,3.299999952316284,3.45,30887432.0],["2020-03-03",3.45,3.58,3.43,3.52,48104922.0],["2020-03-04",3.52,3.52,3.41,3.47,31245106.0],["2020-03-05",3.47,3.65,3.46,3.6,57354695.0],["2020-03-06",3.6,3.5999999046325684,3.5299999713897705,3.53,32547186.0],["2020-03-09",3.53,3.5299999713897705,3.38,3.39,32823403.0],["2020-03-10",3.39,3.47,3.31,3.43,31063599.0],["2020-03-11",3.43,3.5,3.4,3.41,33032786.0],["2020-03-12",3.41,3.4100000858306885,3.31,3.34,25398638.0],["2020-03-13",3.34,3.3399999141693115,3.17,3.25,37215331.0],["2020-03-16",3.25,3.3,3.1,3.12,31951204.0],["2020-03-17",3.12,3.17,2.98,3.07,33260960.0],["2020-03-18",3.07,3.11,2.99,3.0,28800888.0],["2020-03-19",3.0,3.03,2.92,3.01,27687996.0],["2020-03-20",3.01,3.04,2.98,3.03,14020762.0],["2020-03-23",3.03,3.0299999713897705,2.89,2.89,23084558.0],["2020-03-24",2.89,2.97,2.87,2.93,18833164.0],["2020-03-25",2.93,3.0,2.930000066757202,2.99,20073360.0],["2020-03-26",2.99,2.990000009536743,2.93,2.94,13208523.0],["2020-03-27",2.94,3.01,2.94,2.95,14654758.0],["2020-03-30",2.95,2.950000047683716,2.88,2.91,12353059.0],["2020-03-31",2.91,2.94,2.89,2.89,13684665.0],["2020-04-01",2.89,2.92,2.87,2.88,12004663.0],["2020-04-02",2.88,2.9200000762939453,2.84,2.92,11602775.0],["2020-04-03",2.92,2.9200000762939453,2.86,2.87,10931837.0],["2020-04-07",2.87,2.92,2.869999885559082,2.9,26849909.0],["2020-04-08",2.9,2.92,2.87,2.91,21099898.0],["2020-04-09",2.91,2.98,2.91,2.96,27011349.0],["2020-04-10",2.96,2.9600000381469727,2.88,2.89,15799300.0],["2020-04-13",2.89,2.890000104904175,2.86,2.88,10037562.0],["2020-04-14",2.88,2.9200000762939453,2.86,2.92,19049223.0],["2020-04-15",2.92,2.9200000762939453,2.85,2.86,16948500.0],["2020-04-16",2.86,2.89,2.85,2.87,15653016.0],["2020-04-17",2.87,2.89,2.86,2.88,15452382.0],["2020-04-20",2.88,2.880000114440918,2.86,2.88,13356760.0],["2020-04-21",2.88,2.880000114440918,2.81,2.84,18765876.0],["2020-04-22",2.84,2.84,2.8,2.84,11322409.0],["2020-04-23",2.84,2.85,2.82,2.83,8748474.0],["2020-04-24",2.83,2.83,2.78,2.8,14237417.0],["2020-04-27",2.8,2.84,2.78,2.79,13946326.0],["2020-04-28",2.79,2.8,2.64,2.68,24075181.0],["2020-04-29",2.68,2.71,2.67,2.68,12408704.0],["2020-04-30",2.68,2.75,2.680000066757202,2.74,15743819.0],["2020-05-06",2.74,2.83,2.7,2.83,25255277.0],["2020-05-07",2.83,2.86,2.8,2.84,22034235.0],["2020-05-08",2.84,2.86,2.82,2.85,16416603.0],["2020-05-11",2.85,2.91,2.82,2.84,18624381.0],["2020-05-12",2.84,2.84,2.78,2.81,12926202.0],["2020-05-13",2.81,2.83,2.77,2.82,12283587.0],["2020-05-14",2.82,2.819999933242798,2.77,2.78,11708764.0],["2020-05-15",2.78,2.8,2.75,2.76,10772321.0],["2020-05-18",2.76,2.76,2.69,2.7,23380345.0],["2020-05-19",2.7,2.75,2.7,2.74,20153985.0],["2020-05-20",2.74,3.01,2.71,3.01,76168729.0],["2020-05-21",3.01,3.22,3.009999990463257,3.05,125241968.0],["2020-05-22",3.05,3.18,3.03,3.07,64759921.0],["2020-05-25",3.07,3.12,2.95,2.99,43134870.0],["2020-05-26",2.99,3.03,2.95,2.98,31958407.0],["2020-05-27",2.98,2.99,2.92,2.95,27130022.0],["2020-05-28",2.95,3.12,2.94,3.06,47350781.0],["2020-05-29",3.06,3.08,2.99,3.07,26406277.0],["2020-06-01",3.07,3.21,3.05,3.2,48711463.0],["2020-06-02",3.2,3.26,3.13,3.14,53459612.0],["2020-06-03",3.14,3.2,3.069999933242798,3.07,34610869.0],["2020-06-04",3.07,3.09,3.04,3.06,21315474.0],["2020-06-05",3.06,3.07,3.03,3.06,18719920.0],["2020-06-08",3.06,3.1,3.03,3.05,24715263.0],["2020-06-09",3.05,3.07,3.01,3.02,23001470.0],["2020-06-10",3.02,3.05,2.98,3.04,25754124.0],["2020-06-11",3.04,3.04,2.98,3.0,25378931.0],["2020-06-12",3.0,3.04,2.93,3.02,34162470.0],["2020-06-15",3.02,3.02,2.96,2.96,25240239.0],["2020-06-16",2.96,3.01,2.95,2.99,17555108.0],["2020-06-17",2.99,3.01,2.96,2.98,12577190.0],["2020-06-18",2.98,3.08,2.97,3.07,26494455.0],["2020-06-19",3.07,3.07,3.03,3.05,17417871.0],["2020-06-22",3.05,3.15,3.049999952316284,3.06,29336817.0],["2020-06-23",3.06,3.06,3.0,3.01,22331676.0],["2020-06-24",3.01,3.03,2.98,2.99,15407800.0],["2020-06-29",2.99,2.990000009536743,2.94,2.95,13444109.0],["2020-06-30",2.95,3.01,2.95,2.99,13541416.0],["2020-07-01",2.99,2.990000009536743,2.94,2.97,16128268.0],["2020-07-02",2.97,3.12,2.96,3.12,47290984.0],["2020-07-03",3.12,3.24,3.1,3.23,75403189.0],["2020-07-06",3.23,3.48,3.2300000190734863,3.47,89456337.0],["2020-07-07",3.47,3.56,3.36,3.38,71429224.0],["2020-07-08",3.38,3.57,3.35,3.54,73731974.0],["2020-07-09",3.54,3.6,3.48,3.52,65088862.0],["2020-07-10",3.52,3.54,3.42,3.44,46323902.0],["2020-07-13",3.44,3.57,3.42,3.53,46342648.0],["2020-07-14",3.53,3.55,3.42,3.49,46295711.0],["2020-07-15",3.49,3.68,3.39,3.53,101158034.0],["2020-07-16",3.53,3.5299999713897705,3.18,3.18,78627209.0],["2020-07-17",3.18,3.180000066757202,2.86,2.88,120932269.0],["2020-07-20",2.88,2.96,2.82,2.95,67913448.0],["2020-07-21",2.95,2.98,2.91,2.92,45010779.0],["2020-07-22",2.92,3.0,2.88,2.95,46020747.0],["2020-07-23",2.95,3.17,2.91,3.14,86644882.0],["2020-07-24",3.14,3.22,3.0,3.03,68150251.0],["2020-07-27",3.03,3.1,2.97,2.99,38301862.0],["2020-07-28",2.99,3.05,2.99,3.01,23928983.0],["2020-07-29",3.01,3.08,2.97,3.07,28881258.0],["2020-07-30",3.07,3.09,3.04,3.06,23056078.0],["2020-07-31",3.06,3.15,3.02,3.07,38870942.0],["2020-08-03",3.07,3.15,3.069999933242798,3.11,37805362.0],["2020-08-04",3.11,3.12,3.04,3.09,43541455.0],["2020-08-05",3.09,3.0899999141693115,3.03,3.05,31159390.0],["2020-08-06",3.05,3.07,2.99,3.05,33215959.0],["2020-08-07",3.05,3.06,2.99,3.03,28806265.0],["2020-08-10",3.03,3.06,3.0,3.06,25141465.0],["2020-08-11",3.06,3.07,2.95,2.96,33372113.0],["2020-08-12",2.96,2.98,2.9,2.96,33754200.0],["2020-08-13",2.96,2.99,2.93,2.97,31468147.0],["2020-08-14",2.97,3.02,2.94,3.0,27130566.0],["2020-08-17",3.0,3.07,2.99,3.05,38554014.0],["2020-08-18",3.05,3.07,3.01,3.03,29633728.0],["2020-08-19",3.03,3.05,3.0,3.01,29432388.0],["2020-08-20",3.01,3.01,2.97,2.98,25906659.0],["2020-08-21",2.98,3.01,2.94,2.98,25221302.0],["2020-08-24",2.98,2.9800000190734863,2.92,2.94,30700990.0],["2020-08-25",2.94,2.96,2.91,2.93,27971898.0],["2020-08-26",2.93,2.930000066757202,2.85,2.87,29873468.0],["2020-08-27",2.87,2.88,2.81,2.87,25218255.0],["2020-08-28",2.87,2.93,2.85,2.92,27983211.0],["2020-08-31",2.92,2.97,2.87,2.88,36327406.0],["2020-09-01",2.88,2.880000114440918,2.84,2.85,22688585.0],["2020-09-02",2.85,2.87,2.79,2.81,35548113.0],["2020-09-03",2.81,2.82,2.77,2.78,34238533.0],["2020-09-04",2.78,2.82,2.73,2.8,21241639.0],["2020-09-07",2.8,2.84,2.7899999618530273,2.79,31302614.0],["2020-09-08",2.79,2.9000000953674316,2.7899999618530273,2.9,33783839.0],["2020-09-09",2.9,3.06,2.89,2.96,83123783.0],["2020-09-10",2.96,2.99,2.81,2.82,42976634.0],["2020-09-11",2.82,2.86,2.79,2.83,18608900.0],["2020-09-14",2.83,2.88,2.81,2.83,20282817.0],["2020-09-15",2.83,2.87,2.82,2.84,20047483.0],["2020-09-16",2.84,2.96,2.83,2.92,36294338.0],["2020-09-17",2.92,2.94,2.89,2.91,21569669.0],["2020-09-18",2.91,2.98,2.89,2.95,32182336.0],["2020-09-21",2.95,2.97,2.9,2.91,30383073.0],["2020-09-22",2.91,2.93,2.86,2.88,21595790.0],["2020-09-23",2.88,2.9,2.84,2.85,13204062.0],["2020-09-24",2.85,2.85,2.79,2.81,17349600.0],["2020-09-25",2.81,2.82,2.78,2.81,11189138.0],["2020-09-28",2.81,2.83,2.78,2.79,11891939.0],["2020-09-29",2.79,2.84,2.7899999618530273,2.81,10844248.0],["2020-09-30",2.81,2.81,2.76,2.79,11726912.0],["2020-10-09",2.79,2.85,2.7899999618530273,2.82,13125401.0],["2020-10-12",2.82,2.89,2.81,2.88,27393974.0],["2020-10-13",2.88,2.89,2.84,2.87,13261194.0],["2020-10-14",2.87,2.88,2.82,2.83,12591404.0],["2020-10-15",2.83,2.85,2.8,2.81,12601271.0],["2020-10-16",2.81,2.81,2.77,2.79,13761531.0],["2020-10-19",2.79,2.82,2.76,2.77,11788591.0],["2020-10-20",2.77,2.78,2.74,2.77,8862058.0],["2020-10-21",2.77,2.78,2.74,2.76,10403396.0],["2020-10-22",2.76,2.79,2.74,2.77,9881742.0],["2020-10-23",2.77,2.81,2.76,2.8,13908679.0],["2020-10-26",2.8,2.81,2.75,2.77,10026800.0],["2020-10-27",2.77,2.77,2.66,2.67,28367860.0],["2020-10-28",2.67,2.6700000762939453,2.61,2.64,16950041.0],["2020-10-29",2.64,2.66,2.59,2.61,12647075.0],["2020-10-30",2.61,2.64,2.5299999713897705,2.53,14842445.0],["2020-11-02",2.53,2.55,2.48,2.48,18381666.0],["2020-11-03",2.48,2.53,2.47,2.52,13408917.0],["2020-11-04",2.52,2.52,2.45,2.46,12646198.0],["2020-11-05",2.46,2.51,2.4600000381469727,2.51,14671121.0],["2020-11-06",2.51,2.53,2.49,2.53,13228805.0],["2020-11-09",2.53,2.62,2.52,2.58,25996165.0],["2020-11-10",2.58,2.75,2.5799999237060547,2.59,40515214.0],["2020-11-11",2.59,2.61,2.55,2.59,17899585.0],["2020-11-12",2.59,2.75,2.57,2.71,34899566.0],["2020-11-13",2.71,2.7100000381469727,2.63,2.7,21328102.0],["2020-11-16",2.7,2.75,2.69,2.72,19610307.0],["2020-11-17",2.72,2.76,2.69,2.74,18624771.0],["2020-11-18",2.74,2.79,2.72,2.77,19395070.0],["2020-11-19",2.77,2.82,2.76,2.82,21840473.0],["2020-11-20",2.82,2.86,2.81,2.82,22469920.0],["2020-11-23",2.82,2.86,2.7799999713897705,2.78,27937489.0],["2020-11-24",2.78,2.81,2.77,2.78,16373308.0],["2020-11-25",2.78,2.8,2.75,2.75,15907418.0],["2020-11-26",2.75,2.81,2.75,2.78,14738099.0],["2020-11-27",2.78,2.81,2.73,2.79,10807005.0],["2020-11-30",2.79,2.82,2.66,2.66,48570133.0],["2020-12-01",2.66,2.82,2.6600000858306885,2.77,36638197.0],["2020-12-02",2.77,2.87,2.7699999809265137,2.77,33357453.0],["2020-12-03",2.77,2.81,2.75,2.79,22256740.0],["2020-12-04",2.79,2.87,2.77,2.8,27435914.0],["2020-12-07",2.8,2.799999952316284,2.7,2.71,21543587.0],["2020-12-08",2.71,2.73,2.69,2.7,11045916.0],["2020-12-09",2.7,2.71,2.6,2.66,18861403.0],["2020-12-10",2.66,2.6600000858306885,2.6,2.62,11985369.0],["2020-12-11",2.62,2.63,2.54,2.57,16769950.0],["2020-12-14",2.57,2.62,2.55,2.61,9203772.0],["2020-12-15",2.61,2.609999895095825,2.56,2.58,9445363.0],["2020-12-16",2.58,2.6,2.55,2.56,8478784.0],["2020-12-17",2.56,2.64,2.53,2.62,14016755.0],["2020-12-18",2.62,2.64,2.58,2.59,10745651.0],["2020-12-21",2.59,2.62,2.57,2.59,11436904.0],["2020-12-22",2.59,2.6,2.46,2.47,36115432.0],["2020-12-23",2.47,2.49,2.45,2.45,21239582.0],["2020-12-24",2.45,2.47,2.41,2.42,15642000.0],["2020-12-25",2.42,2.46,2.39,2.4,20171200.0],["2020-12-28",2.4,2.42,2.34,2.37,19205258.0],["2020-12-29",2.37,2.44,2.35,2.41,14886586.0],["2020-12-30",2.41,2.43,2.39,2.4,9992300.0],["2020-12-31",2.4,2.43,2.38,2.4,23711024.0],["2021-01-04",2.4,2.41,2.35,2.36,25448815.0],["2021-01-05",2.36,2.36,2.26,2.27,31229839.0],["2021-01-06",2.27,2.28,2.12,2.18,53823897.0],["2021-01-07",2.18,2.26,2.12,2.15,39885866.0],["2021-01-08",2.15,2.22,2.09,2.2,32612489.0],["2021-01-11",2.2,2.23,2.12,2.14,20867972.0],["2021-01-12",2.14,2.18,2.11,2.13,21409692.0],["2021-01-13",2.13,2.130000114440918,2.06,2.1,24347109.0],["2021-01-14",2.1,2.15,2.07,2.12,18735225.0],["2021-01-15",2.12,2.26,2.11,2.19,29456356.0],["2021-01-18",2.19,2.22,2.16,2.18,19058813.0],["2021-01-19",2.18,2.25,2.13,2.22,27058468.0],["2021-01-20",2.22,2.2200000286102295,2.17,2.19,14056944.0],["2021-01-21",2.19,2.23,2.17,2.18,23648248.0],["2021-01-22",2.18,2.180000066757202,2.12,2.15,18166231.0],["2021-01-25",2.15,2.37,2.14,2.37,49135054.0],["2021-01-26",2.37,2.4,2.27,2.32,49340665.0],["2021-01-27",2.32,2.35,2.27,2.29,25426064.0],["2021-01-28",2.29,2.35,2.2899999618530273,2.32,27061743.0],["2021-01-29",2.32,2.4,2.26,2.35,34998813.0],["2021-02-01",2.35,2.35,2.12,2.13,50740773.0],["2021-02-02",2.13,2.16,2.0799999237060547,2.08,27559447.0],["2021-02-03",2.08,2.09,2.01,2.05,27872526.0],["2021-02-04",2.05,2.06,1.97,1.98,25206194.0],["2021-02-05",1.98,2.03,1.89,1.91,26969028.0],["2021-02-08",1.91,1.92,1.87,1.89,17815514.0],["2021-02-09",1.89,1.91,1.84,1.89,29225737.0],["2021-02-10",1.89,1.99,1.8899999856948853,1.97,22000680.0],["2021-02-18",1.97,2.03,1.94,1.97,44338595.0],["2021-02-19",1.97,2.09,1.96,2.09,35973307.0],["2021-02-22",2.09,2.3,2.0899999141693115,2.23,66326859.0],["2021-02-23",2.23,2.3,2.21,2.21,31174960.0],["2021-02-24",2.21,2.33,2.2,2.28,35325189.0],["2021-02-25",2.28,2.32,2.25,2.27,24937120.0],["2021-02-26",2.27,2.31,2.23,2.23,27017527.0],["2021-03-01",2.23,2.27,2.21,2.23,26259314.0],["2021-03-02",2.23,2.26,2.18,2.21,23853483.0],["2021-03-03",2.21,2.24,2.18,2.2,27225453.0],["2021-03-04",2.2,2.31,2.18,2.25,36389843.0],["2021-03-05",2.25,2.27,2.22,2.25,23543782.0],["2021-03-08",2.25,2.31,2.25,2.27,29176471.0],["2021-03-09",2.27,2.38,2.21,2.3,40791384.0],["2021-03-10",2.3,2.31,2.18,2.18,29907496.0],["2021-03-11",2.18,2.24,2.18,2.23,21695063.0],["2021-03-12",2.23,2.25,2.18,2.24,18155290.0],["2021-03-15",2.24,2.29,2.21,2.29,24124500.0],["2021-03-16",2.29,2.33,2.28,2.32,23795405.0],["2021-03-17",2.32,2.36,2.3,2.34,20317446.0],["2021-03-18",2.34,2.35,2.27,2.28,17933604.0],["2021-03-19",2.28,2.31,2.24,2.29,16364538.0],["2021-03-22",2.29,2.31,2.27,2.29,17193704.0],["2021-03-23",2.29,2.3,2.25,2.26,15278995.0],["2021-03-24",2.26,2.34,2.25,2.29,25254514.0],["2021-03-25",2.29,2.3,2.24,2.27,13203343.0],["2021-03-26",2.27,2.29,2.25,2.27,19020290.0],["2021-03-29",2.27,2.28,2.22,2.23,17988688.0],["2021-03-30",2.23,2.3,2.23,2.28,28807262.0],["2021-03-31",2.28,2.2799999713897705,2.21,2.22,23855758.0],["2021-04-01",2.22,2.2300000190734863,2.21,2.23,9126400.0],["2021-04-02",2.23,2.2300000190734863,2.21,2.23,9031685.0],["2021-04-06",2.23,2.2300000190734863,2.2,2.21,10751196.0],["2021-04-07",2.21,2.32,2.2100000381469727,2.28,31178430.0],["2021-04-08",2.28,2.3,2.24,2.25,22726915.0],["2021-04-09",2.25,2.27,2.23,2.25,12762800.0],["2021-04-12",2.25,2.28,2.23,2.28,19258600.0],["2021-04-13",2.28,2.28,2.23,2.24,17217482.0],["2021-04-14",2.24,2.25,2.21,2.24,11817712.0],["2021-04-15",2.24,2.25,2.22,2.25,10458851.0],["2021-04-16",2.25,2.3,2.2,2.29,30435260.0],["2021-04-19",2.29,2.3,2.2699999809265137,2.27,22224747.0],["2021-04-20",2.27,2.28,2.23,2.24,19570261.0],["2021-04-21",2.24,2.25,2.21,2.21,15647104.0],["2021-04-22",2.21,2.23,2.19,2.2,15141937.0],["2021-04-23",2.2,2.200000047683716,2.07,2.1,31195493.0],["2021-04-26",2.1,2.1,2.049999952316284,2.05,17626399.0],["2021-04-27",2.05,2.07,2.01,2.05,15123233.0],["2021-04-28",2.05,2.08,2.04,2.06,11648400.0],["2021-04-29",2.06,2.09,2.03,2.07,12215100.0],["2021-04-30",2.07,2.09,2.05,2.07,20635851.0],["2021-05-06",2.07,2.24,2.06,2.17,31620912.0],["2021-05-07",2.17,2.22,2.15,2.2,18679207.0],["2021-05-10",2.2,2.29,2.19,2.26,34433726.0],["2021-05-11",2.26,2.32,2.259999990463257,2.32,33726887.0],["2021-05-12",2.32,2.34,2.29,2.31,18666628.0],["2021-05-13",2.31,2.32,2.27,2.29,18797097.0],["2021-05-14",2.29,2.3,2.27,2.29,16257761.0],["2021-05-17",2.29,2.32,2.25,2.29,25020109.0],["2021-05-18",2.29,2.3,2.2699999809265137,2.27,12857707.0],["2021-05-19",2.27,2.3,2.22,2.23,18417167.0],["2021-05-20",2.23,2.28,2.2,2.23,17180776.0],["2021-05-21",2.23,2.24,2.2,2.22,17202396.0],["2021-05-24",2.22,2.28,2.21,2.23,15306934.0],["2021-05-25",2.23,2.26,2.22,2.25,16929212.0],["2021-05-26",2.25,2.28,2.23,2.26,21215921.0],["2021-05-27",2.26,2.27,2.24,2.25,15363502.0],["2021-05-28",2.25,2.4800000190734863,2.25,2.48,66564444.0],["2021-05-31",2.48,2.61,2.39,2.44,113205141.0],["2021-06-01",2.44,2.56,2.38,2.49,76235707.0],["2021-06-02",2.49,2.740000009536743,2.44,2.74,105068872.0],["2021-06-03",2.74,2.9,2.68,2.68,135552252.0],["2021-06-04",2.68,2.74,2.63,2.64,72479867.0],["2021-06-07",2.64,2.69,2.54,2.58,58319819.0],["2021-06-08",2.58,2.68,2.53,2.59,46991390.0],["2021-06-09",2.59,2.71,2.57,2.61,36850900.0],["2021-06-10",2.61,2.64,2.53,2.56,33590817.0],["2021-06-11",2.56,2.65,2.55,2.57,29469024.0],["2021-06-15",2.57,2.66,2.54,2.62,36083343.0],["2021-06-16",2.62,2.64,2.5,2.57,28696560.0],["2021-06-17",2.57,2.6,2.5,2.51,23323900.0],["2021-06-18",2.51,2.62,2.5,2.58,28349710.0],["2021-06-21",2.58,2.58,2.44,2.46,36487626.0],["2021-06-22",2.46,2.49,2.43,2.45,22079932.0],["2021-06-23",2.45,2.450000047683716,2.4,2.42,20211600.0],["2021-06-24",2.42,2.4200000762939453,2.36,2.4,24734377.0],["2021-06-25",2.4,2.49,2.38,2.46,24850000.0],["2021-06-28",2.46,2.4600000381469727,2.37,2.38,19752658.0],["2021-06-29",2.38,2.41,2.35,2.36,14783449.0],["2021-06-30",2.36,2.44,2.359999895095825,2.42,17349826.0],["2021-07-01",2.42,2.4200000762939453,2.36,2.37,14503202.0],["2021-07-02",2.37,2.39,2.3399999141693115,2.34,12302751.0],["2021-07-05",2.34,2.37,2.26,2.35,22102304.0],["2021-07-06",2.35,2.46,2.34,2.42,25020444.0],["2021-07-07",2.42,2.44,2.37,2.38,16485344.0],["2021-07-08",2.38,2.4,2.3399999141693115,2.34,13433800.0],["2021-07-09",2.34,2.38,2.32,2.35,12556135.0],["2021-07-12",2.35,2.4,2.3499999046325684,2.36,16100428.0],["2021-07-13",2.36,2.4,2.33,2.39,12405880.0],["2021-07-14",2.39,2.4,2.36,2.38,9983829.0],["2021-07-15",2.38,2.380000114440918,2.34,2.36,10413684.0],["2021-07-16",2.36,2.4,2.31,2.33,18017700.0],["2021-07-19",2.33,2.34,2.27,2.31,14719800.0],["2021-07-20",2.31,2.37,2.309999942779541,2.37,10974663.0],["2021-07-21",2.37,2.38,2.33,2.35,11947480.0],["2021-07-22",2.35,2.46,2.34,2.45,27556500.0],["2021-07-23",2.45,2.65,2.43,2.59,55957542.0],["2021-07-26",2.59,2.62,2.51,2.53,36321707.0],["2021-07-27",2.53,2.57,2.45,2.49,25050984.0],["2021-07-28",2.49,2.51,2.41,2.42,22473644.0],["2021-07-29",2.42,2.45,2.4,2.41,18025702.0],["2021-07-30",2.41,2.56,2.39,2.53,30082578.0],["2021-08-02",2.53,2.55,2.45,2.49,26596860.0],["2021-08-03",2.49,2.61,2.45,2.54,32925500.0],["2021-08-04",2.54,2.56,2.49,2.5,17358502.0],["2021-08-05",2.5,2.5,2.44,2.46,17531100.0],["2021-08-06",2.46,2.48,2.43,2.46,11759025.0],["2021-08-09",2.46,2.71,2.42,2.62,84618320.0],["2021-08-10",2.62,2.72,2.53,2.64,69218838.0],["2021-08-11",2.64,2.72,2.59,2.61,33717402.0],["2021-08-12",2.61,2.65,2.6,2.61,19393714.0],["2021-08-13",2.61,2.61,2.53,2.56,25473705.0],["2021-08-16",2.56,2.61,2.53,2.58,23112215.0],["2021-08-17",2.58,2.6,2.48,2.49,25821445.0],["2021-08-18",2.49,2.62,2.47,2.61,29967166.0],["2021-08-19",2.61,2.62,2.53,2.55,19548255.0],["2021-08-20",2.55,2.56,2.48,2.51,20938183.0],["2021-08-23",2.51,2.54,2.49,2.51,20169817.0],["2021-08-24",2.51,2.51,2.45,2.47,24957281.0],["2021-08-25",2.47,2.48,2.41,2.45,23216150.0],["2021-08-26",2.45,2.52,2.43,2.49,21562530.0],["2021-08-27",2.49,2.51,2.41,2.43,25270114.0],["2021-08-30",2.43,2.61,2.43,2.57,44510300.0],["2021-08-31",2.57,2.61,2.54,2.59,29027779.0],["2021-09-01",2.59,2.68,2.5899999141693115,2.6,40811094.0],["2021-09-02",2.6,2.67,2.58,2.66,31369324.0],["2021-09-03",2.66,2.71,2.63,2.65,31014332.0],["2021-09-06",2.65,2.77,2.63,2.74,44603721.0],["2021-09-07",2.74,2.83,2.7,2.82,40439912.0],["2021-09-08",2.82,2.89,2.8,2.84,35303876.0],["2021-09-09",2.84,2.91,2.81,2.86,32150728.0],["2021-09-10",2.86,2.88,2.76,2.81,34006816.0],["2021-09-13",2.81,3.01,2.78,2.93,52342829.0],["2021-09-14",2.93,2.96,2.79,2.8,45386066.0],["2021-09-15",2.8,2.88,2.78,2.84,27664539.0],["2021-09-16",2.84,2.92,2.77,2.81,26821039.0],["2021-09-17",2.81,2.83,2.68,2.73,30837500.0],["2021-09-22",2.73,2.89,2.7300000190734863,2.82,32331085.0],["2021-09-23",2.82,2.87,2.79,2.83,25621483.0],["2021-09-24",2.83,2.89,2.81,2.82,24888599.0],["2021-09-27",2.82,2.82,2.65,2.68,37795402.0],["2021-09-28",2.68,2.88,2.68,2.83,54356276.0],["2021-09-29",2.83,2.85,2.68,2.69,40459128.0],["2021-09-30",2.69,2.75,2.66,2.68,21508500.0],["2021-10-08",2.68,2.83,2.680000066757202,2.78,37637218.0],["2021-10-11",2.78,2.8,2.66,2.68,33993064.0],["2021-10-12",2.68,2.69,2.64,2.68,22736639.0],["2021-10-13",2.68,2.7,2.61,2.62,18044956.0],["2021-10-14",2.62,2.68,2.58,2.66,16432834.0],["2021-10-15",2.66,2.8,2.63,2.66,33973802.0],["2021-10-18",2.66,2.81,2.61,2.75,43729130.0],["2021-10-19",2.75,2.77,2.7,2.72,23247994.0],["2021-10-20",2.72,2.7200000286102295,2.68,2.69,14400500.0],["2021-10-21",2.69,2.76,2.69,2.75,21463493.0],["2021-10-22",2.75,2.77,2.7,2.71,14801119.0],["2021-10-25",2.71,2.75,2.68,2.7,15642628.0],["2021-10-26",2.7,2.700000047683716,2.63,2.66,18161121.0],["2021-10-27",2.66,2.7,2.63,2.64,18025569.0],["2021-10-28",2.64,2.65,2.58,2.63,15643916.0],["2021-10-29",2.63,2.64,2.6,2.63,14015353.0],["2021-11-01",2.63,2.76,2.62,2.73,32952855.0],["2021-11-02",2.73,2.75,2.67,2.72,30558700.0],["2021-11-03",2.72,2.74,2.63,2.63,25920530.0],["2021-11-04",2.63,2.68,2.63,2.65,13971884.0],["2021-11-05",2.65,2.68,2.62,2.64,13153570.0],["2021-11-08",2.64,2.77,2.62,2.74,29298025.0],["2021-11-09",2.74,2.87,2.71,2.84,45160436.0],["2021-11-10",2.84,2.930000066757202,2.8399999141693115,2.93,42025361.0],["2021-11-11",2.93,2.95,2.89,2.93,27411500.0],["2021-11-12",2.93,2.97,2.91,2.94,25726672.0],["2021-11-15",2.94,2.95,2.85,2.93,34239487.0],["2021-11-16",2.93,2.95,2.88,2.9,20195151.0],["2021-11-17",2.9,2.92,2.8499999046325684,2.85,19408069.0],["2021-11-18",2.85,2.87,2.8,2.82,16684854.0],["2021-11-19",2.82,2.85,2.77,2.85,19249301.0],["2021-11-22",2.85,2.88,2.8,2.84,20997331.0],["2021-11-23",2.84,2.93,2.82,2.9,21849724.0],["2021-11-24",2.9,2.92,2.86,2.89,14500775.0],["2021-11-25",2.89,2.94,2.87,2.88,15120054.0],["2021-11-26",2.88,2.98,2.85,2.96,35221261.0],["2021-11-29",2.96,2.9600000381469727,2.79,2.8,45230916.0],["2021-11-30",2.8,3.08,2.799999952316284,3.08,89937903.0],["2021-12-01",3.08,3.16,3.0,3.05,115590550.0],["2021-12-02",3.05,3.08,3.01,3.02,47030173.0],["2021-12-03",3.02,3.08,3.0199999809265137,3.05,33322628.0],["2021-12-06",3.05,3.09,3.03,3.04,38053100.0],["2021-12-07",3.04,3.06,2.97,2.98,33129024.0],["2021-12-08",2.98,3.05,2.95,2.97,23733394.0],["2021-12-09",2.97,3.01,2.95,2.97,21834604.0],["2021-12-10",2.97,2.99,2.91,2.93,23491395.0],["2021-12-13",2.93,2.97,2.92,2.93,19890475.0],["2021-12-14",2.93,2.95,2.87,2.94,25873477.0],["2021-12-15",2.94,2.940000057220459,2.87,2.88,25512981.0],["2021-12-16",2.88,2.94,2.87,2.89,21295218.0],["2021-12-17",2.89,2.9,2.83,2.85,29714951.0],["2021-12-20",2.85,2.87,2.81,2.83,21009351.0],["2021-12-21",2.83,2.93,2.82,2.91,27894244.0],["2021-12-22",2.91,2.94,2.87,2.88,19004668.0],["2021-12-23",2.88,2.880000114440918,2.83,2.84,18978916.0],["2021-12-24",2.84,2.86,2.8,2.82,18951983.0],["2021-12-27",2.82,2.84,2.79,2.82,13251348.0],["2021-12-28",2.82,2.83,2.76,2.8,24508766.0],["2021-12-29",2.8,2.84,2.78,2.82,21464540.0],["2021-12-30",2.82,2.88,2.81,2.87,18417892.0],["2021-12-31",2.87,2.94,2.86,2.91,23946975.0],["2022-01-04",2.91,3.01,2.91,3.0,36291128.0],["2022-01-05",3.0,3.09,2.96,2.97,38621298.0],["2022-01-06",2.97,3.02,2.94,2.95,28523000.0],["2022-01-07",2.95,2.97,2.9,2.92,18865753.0],["2022-01-10",2.92,2.96,2.9,2.93,18468440.0],["2022-01-11",2.93,2.96,2.9,2.91,17087230.0],["2022-01-12",2.91,2.93,2.86,2.89,16267218.0],["2022-01-13",2.89,2.97,2.88,2.94,25204874.0],["2022-01-14",2.94,2.95,2.84,2.85,31271203.0],["2022-01-17",2.85,2.87,2.81,2.82,21006468.0],["2022-01-18",2.82,2.86,2.8,2.84,16782778.0],["2022-01-19",2.84,2.87,2.82,2.84,15266320.0],["2022-01-20",2.84,2.86,2.81,2.82,18968855.0],["2022-01-21",2.82,2.83,2.76,2.8,20725017.0],["2022-01-24",2.8,2.81,2.76,2.77,12305626.0],["2022-01-25",2.77,2.78,2.63,2.64,20796845.0],["2022-01-26",2.64,2.71,2.640000104904175,2.67,16991453.0],["2022-01-27",2.67,2.69,2.61,2.63,17036570.0],["2022-01-28",2.63,2.71,2.62,2.68,17465424.0],["2022-02-07",2.68,2.72,2.63,2.67,21571916.0],["2022-02-08",2.67,2.77,2.67,2.77,31291584.0],["2022-02-09",2.77,2.81,2.75,2.76,23651492.0],["2022-02-10",2.76,2.78,2.73,2.76,14677036.0],["2022-02-11",2.76,2.82,2.74,2.75,20081549.0],["2022-02-14",2.75,2.76,2.71,2.71,26395301.0],["2022-02-15",2.71,2.74,2.68,2.69,20600000.0],["2022-02-16",2.69,2.71,2.66,2.67,14991849.0],["2022-02-17",2.67,2.68,2.65,2.66,14368100.0],["2022-02-18",2.66,2.7100000381469727,2.63,2.71,16272491.0],["2022-02-21",2.71,2.72,2.67,2.7,14236706.0],["2022-02-22",2.7,2.71,2.65,2.67,14299974.0],["2022-02-23",2.67,2.7,2.63,2.67,20171738.0],["2022-02-24",2.67,2.6700000762939453,2.57,2.59,29977640.0],["2022-02-25",2.59,2.65,2.5899999141693115,2.61,15742300.0],["2022-02-28",2.61,2.63,2.58,2.61,12552170.0],["2022-03-01",2.61,2.63,2.59,2.61,11732051.0],["2022-03-02",2.61,2.640000104904175,2.59,2.64,14046077.0],["2022-03-03",2.64,2.67,2.6,2.64,20482177.0],["2022-03-04",2.64,2.640000104904175,2.53,2.55,26262333.0],["2022-03-07",2.55,2.56,2.47,2.49,25352034.0],["2022-03-08",2.49,2.490000009536743,2.35,2.37,33124697.0],["2022-03-09",2.37,2.39,2.21,2.3,35072744.0],["2022-03-10",2.3,2.38,2.299999952316284,2.33,17691525.0],["2022-03-11",2.33,2.38,2.26,2.36,20035215.0],["2022-03-14",2.36,2.39,2.3299999237060547,2.33,22900560.0],["2022-03-15",2.33,2.3299999237060547,2.16,2.17,30125860.0],["2022-03-16",2.17,2.31,2.17,2.29,32585677.0],["2022-03-17",2.29,2.32,2.27,2.29,20145400.0],["2022-03-18",2.29,2.35,2.25,2.32,22529840.0],["2022-03-21",2.32,2.37,2.3,2.31,24966740.0],["2022-03-22",2.31,2.34,2.27,2.31,24023451.0],["2022-03-23",2.31,2.33,2.28,2.32,17162278.0],["2022-03-24",2.32,2.32,2.25,2.27,17806521.0],["2022-03-25",2.27,2.3,2.25,2.26,13139014.0],["2022-03-28",2.26,2.32,2.22,2.29,21347037.0],["2022-03-29",2.29,2.31,2.25,2.26,15556643.0],["2022-03-30",2.26,2.3,2.259999990463257,2.3,17702469.0],["2022-03-31",2.3,2.39,2.29,2.3,27490852.0],["2022-04-01",2.3,2.35,2.28,2.34,23583829.0],["2022-04-06",2.34,2.43,2.32,2.39,30792590.0],["2022-04-07",2.39,2.42,2.319999933242798,2.32,22416931.0],["2022-04-08",2.32,2.34,2.28,2.31,15871124.0],["2022-04-11",2.31,2.34,2.23,2.24,20216400.0],["2022-04-12",2.24,2.34,2.23,2.34,21000962.0],["2022-04-13",2.34,2.35,2.27,2.28,19154915.0],["2022-04-14",2.28,2.32,2.2799999713897705,2.3,16243400.0],["2022-04-15",2.3,2.32,2.26,2.28,14874875.0],["2022-04-18",2.28,2.28,2.23,2.27,14905201.0],["2022-04-19",2.27,2.27,2.23,2.26,13832176.0],["2022-04-20",2.26,2.28,2.21,2.21,17281874.0],["2022-04-21",2.21,2.23,2.13,2.14,22949766.0],["2022-04-22",2.14,2.16,2.1,2.15,17530756.0],["2022-04-25",2.15,2.21,2.069999933242798,2.07,34992637.0],["2022-04-26",2.07,2.1,1.9299999475479126,1.93,29286264.0],["2022-04-27",1.93,1.98,1.86,1.97,29150742.0],["2022-04-28",1.97,2.1,1.94,2.0,29350539.0],["2022-04-29",2.0,2.08,1.99,2.07,23338399.0],["2022-05-05",2.07,2.07,2.01,2.03,23808859.0],["2022-05-06",2.03,2.0299999713897705,1.94,1.95,20247200.0],["2022-05-09",1.95,2.1500000953674316,1.94,2.15,30016572.0],["2022-05-10",2.15,2.27,2.08,2.18,70486844.0],["2022-05-11",2.18,2.21,2.119999885559082,2.12,43477994.0],["2022-05-12",2.12,2.17,2.1,2.13,21053128.0],["2022-05-13",2.13,2.16,2.1,2.14,20892783.0],["2022-05-16",2.14,2.25,2.140000104904175,2.19,45134145.0],["2022-05-17",2.19,2.22,2.14,2.15,35753635.0],["2022-05-18",2.15,2.17,2.1,2.11,32821036.0],["2022-05-19",2.11,2.13,2.04,2.12,23391664.0],["2022-05-20",2.12,2.18,2.1,2.14,30761142.0],["2022-05-23",2.14,2.17,2.13,2.13,27946700.0],["2022-05-24",2.13,2.15,2.0199999809265137,2.02,30033678.0],["2022-05-25",2.02,2.1,2.0,2.08,28757676.0],["2022-05-26",2.08,2.15,2.07,2.13,24742964.0],["2022-05-27",2.13,2.16,2.11,2.12,18269174.0],["2022-05-30",2.12,2.15,2.11,2.12,17286504.0],["2022-05-31",2.12,2.15,2.11,2.14,15244868.0],["2022-06-01",2.14,2.17,2.12,2.13,17701765.0],["2022-06-02",2.13,2.15,2.1,2.12,19007847.0],["2022-06-06",2.12,2.18,2.11,2.15,26201908.0],["2022-06-07",2.15,2.16,2.13,2.14,13418600.0],["2022-06-08",2.14,2.1600000858306885,2.12,2.16,18670350.0],["2022-06-09",2.16,2.2,2.12,2.14,26190045.0],["2022-06-10",2.14,2.18,2.11,2.17,25793402.0],["2022-06-13",2.17,2.18,2.11,2.13,26886547.0],["2022-06-14",2.13,2.2,2.08,2.19,36705319.0],["2022-06-15",2.19,2.32,2.19,2.25,55533436.0],["2022-06-16",2.25,2.28,2.22,2.22,31440613.0],["2022-06-17",2.22,2.24,2.18,2.2,29644036.0],["2022-06-20",2.2,2.22,2.16,2.17,25129685.0],["2022-06-21",2.17,2.180000066757202,2.15,2.18,19565091.0],["2022-06-22",2.18,2.19,2.13,2.14,25167370.0],["2022-06-23",2.14,2.19,2.12,2.18,21860466.0],["2022-06-24",2.18,2.2,2.17,2.19,17831572.0],["2022-06-27",2.19,2.23,2.18,2.18,17991141.0],["2022-06-28",2.18,2.23,2.18,2.22,17721262.0],["2022-06-29",2.22,2.25,2.2,2.2,21986646.0],["2022-06-30",2.2,2.22,2.17,2.17,19288276.0],["2022-07-01",2.17,2.22,2.17,2.2,18463900.0],["2022-07-04",2.2,2.27,2.18,2.23,31744817.0],["2022-07-05",2.23,2.26,2.2,2.22,18466545.0],["2022-07-06",2.22,2.2200000286102295,2.15,2.18,22099716.0],["2022-07-07",2.18,2.180000066757202,2.15,2.15,17912470.0],["2022-07-08",2.15,2.190000057220459,2.1500000953674316,2.19,13495200.0],["2022-07-11",2.19,2.190000057220459,2.16,2.17,15451339.0],["2022-07-12",2.17,2.23,2.17,2.19,22403950.0],["2022-07-13",2.19,2.24,2.19,2.23,18578810.0],["2022-07-14",2.23,2.24,2.2,2.21,13934246.0],["2022-07-15",2.21,2.22,2.13,2.13,19815188.0],["2022-07-18",2.13,2.25,2.12,2.22,32916656.0],["2022-07-19",2.22,2.25,2.21,2.24,16736025.0],["2022-07-20",2.24,2.26,2.22,2.24,16847743.0],["2022-07-21",2.24,2.25,2.2,2.22,15009200.0],["2022-07-22",2.22,2.24,2.19,2.21,16230936.0],["2022-07-25",2.21,2.24,2.19,2.2,17968701.0],["2022-07-26",2.2,2.23,2.18,2.22,14282110.0],["2022-07-27",2.22,2.2200000286102295,2.19,2.2,12132503.0],["2022-07-28",2.2,2.21,2.17,2.18,17586517.0],["2022-07-29",2.18,2.19,2.15,2.16,14825800.0],["2022-08-01",2.16,2.1600000858306885,2.13,2.13,14415237.0],["2022-08-02",2.13,2.130000114440918,2.01,2.07,32779080.0],["2022-08-03",2.07,2.11,2.0,2.02,23317537.0],["2022-08-04",2.02,2.05,2.0,2.03,20215670.0],["2022-08-05",2.03,2.1,2.02,2.09,22125226.0],["2022-08-08",2.09,2.11,2.07,2.09,18842000.0],["2022-08-09",2.09,2.12,2.06,2.11,16937200.0],["2022-08-10",2.11,2.18,2.09,2.16,25461974.0],["2022-08-11",2.16,2.26,2.16,2.24,39682528.0],["2022-08-12",2.24,2.45,2.24,2.37,67292570.0],["2022-08-15",2.37,2.39,2.25,2.26,51701962.0],["2022-08-16",2.26,2.31,2.259999990463257,2.28,28261838.0],["2022-08-17",2.28,2.31,2.26,2.29,29125781.0],["2022-08-18",2.29,2.3,2.21,2.22,30005100.0],["2022-08-19",2.22,2.27,2.22,2.23,23414058.0],["2022-08-22",2.23,2.26,2.2,2.21,22989862.0],["2022-08-23",2.21,2.26,2.19,2.24,18839172.0],["2022-08-24",2.24,2.27,2.2,2.21,24990958.0],["2022-08-25",2.21,2.23,2.17,2.2,24848181.0],["2022-08-26",2.2,2.24,2.18,2.21,22667518.0],["2022-08-29",2.21,2.25,2.17,2.24,23643180.0],["2022-08-30",2.24,2.27,2.22,2.25,16910808.0],["2022-08-31",2.25,2.31,2.22,2.23,28239636.0],["2022-09-01",2.23,2.3,2.21,2.21,31006327.0],["2022-09-02",2.21,2.26,2.2,2.23,18809823.0],["2022-09-05",2.23,2.34,2.22,2.32,43527140.0],["2022-09-06",2.32,2.36,2.3,2.34,30095168.0],["2022-09-07",2.34,2.37,2.31,2.35,23029184.0],["2022-09-08",2.35,2.38,2.3,2.33,21775645.0],["2022-09-09",2.33,2.39,2.309999942779541,2.31,19612598.0],["2022-09-13",2.31,2.35,2.3,2.32,21568449.0],["2022-09-14",2.32,2.32,2.27,2.3,22641839.0],["2022-09-15",2.3,2.34,2.26,2.29,20985778.0],["2022-09-16",2.29,2.2899999618530273,2.18,2.19,30359206.0],["2022-09-19",2.19,2.23,2.16,2.2,26537290.0],["2022-09-20",2.2,2.23,2.16,2.17,22138257.0],["2022-09-21",2.17,2.240000009536743,2.12,2.24,25177607.0],["2022-09-22",2.24,2.240000009536743,2.18,2.19,19214598.0],["2022-09-23",2.19,2.24,2.18,2.19,27029842.0],["2022-09-26",2.19,2.190000057220459,2.07,2.08,27253944.0],["2022-09-27",2.08,2.12,2.06,2.1,17512369.0],["2022-09-28",2.1,2.1,2.05,2.07,22082319.0],["2022-09-29",2.07,2.1,2.02,2.03,23520579.0],["2022-09-30",2.03,2.08,2.02,2.06,23226863.0],["2022-10-10",2.06,2.11,2.02,2.03,22183503.0],["2022-10-11",2.03,2.08,2.02,2.06,17743100.0],["2022-10-12",2.06,2.12,2.04,2.11,18705555.0],["2022-10-13",2.11,2.15,2.07,2.14,20835640.0],["2022-10-14",2.14,2.16,2.13,2.15,17303837.0],["2022-10-17",2.15,2.17,2.12,2.16,17446019.0],["2022-10-18",2.16,2.18,2.14,2.16,15406000.0],["2022-10-19",2.16,2.17,2.13,2.14,13186588.0],["2022-10-20",2.14,2.17,2.12,2.13,18131198.0],["2022-10-21",2.13,2.18,2.130000114440918,2.16,18768879.0],["2022-10-24",2.16,2.21,2.09,2.1,28775352.0],["2022-10-25",2.1,2.12,2.06,2.08,19873794.0],["2022-10-26",2.08,2.29,2.0799999237060547,2.26,69650240.0],["2022-10-27",2.26,2.38,2.22,2.3,82679564.0],["2022-10-28",2.3,2.34,2.23,2.24,47309569.0],["2022-10-31",2.24,2.25,2.18,2.2,31057232.0],["2022-11-01",2.2,2.26,2.2,2.24,32964191.0],["2022-11-02",2.24,2.25,2.21,2.24,30093983.0],["2022-11-03",2.24,2.240000009536743,2.2,2.22,23380970.0],["2022-11-04",2.22,2.25,2.2,2.24,26090997.0],["2022-11-07",2.24,2.240000009536743,2.21,2.22,18829788.0],["2022-11-08",2.22,2.27,2.21,2.24,27187579.0],["2022-11-09",2.24,2.26,2.21,2.22,19009405.0],["2022-11-10",2.22,2.26,2.18,2.25,25015526.0],["2022-11-11",2.25,2.32,2.25,2.31,33758355.0],["2022-11-14",2.31,2.33,2.2899999618530273,2.29,25222108.0],["2022-11-15",2.29,2.35,2.28,2.34,25767654.0],["2022-11-16",2.34,2.34,2.3,2.31,20469931.0],["2022-11-17",2.31,2.34,2.29,2.34,21002206.0],["2022-11-18",2.34,2.36,2.32,2.34,19318352.0],["2022-11-21",2.34,2.3399999141693115,2.25,2.27,29442532.0],["2022-11-22",2.27,2.28,2.23,2.25,24266400.0],["2022-11-23",2.25,2.28,2.23,2.24,25473488.0],["2022-11-24",2.24,2.26,2.22,2.23,22344192.0],["2022-11-25",2.23,2.32,2.22,2.29,33975728.0],["2022-11-28",2.29,2.3,2.23,2.29,27639896.0],["2022-11-29",2.29,2.36,2.2899999618530273,2.35,36319539.0],["2022-11-30",2.35,2.39,2.33,2.37,31331119.0],["2022-12-01",2.37,2.42,2.3299999237060547,2.33,35062906.0],["2022-12-02",2.33,2.35,2.2899999618530273,2.29,36332281.0],["2022-12-05",2.29,2.52,2.2899999618530273,2.52,65854713.0],["2022-12-06",2.52,2.52,2.37,2.4,142947777.0],["2022-12-07",2.4,2.43,2.35,2.41,87902176.0],["2022-12-08",2.41,2.46,2.36,2.37,55950702.0],["2022-12-09",2.37,2.43,2.35,2.39,59684783.0],["2022-12-12",2.39,2.390000104904175,2.32,2.33,46519739.0],["2022-12-13",2.33,2.33,2.3,2.32,32341200.0],["2022-12-14",2.32,2.33,2.27,2.28,33978100.0],["2022-12-15",2.28,2.29,2.26,2.27,20759264.0],["2022-12-16",2.27,2.3,2.25,2.28,28088141.0],["2022-12-19",2.28,2.29,2.2,2.21,29533414.0],["2022-12-20",2.21,2.24,2.2,2.22,21229147.0],["2022-12-21",2.22,2.2200000286102295,2.19,2.2,20591902.0],["2022-12-22",2.2,2.23,2.18,2.18,20882481.0],["2022-12-23",2.18,2.2,2.17,2.19,16489100.0],["2022-12-26",2.19,2.2,2.18,2.19,15310915.0],["2022-12-27",2.19,2.22,2.19,2.21,15358000.0],["2022-12-28",2.21,2.22,2.17,2.19,18243800.0],["2022-12-29",2.19,2.190000057220459,2.16,2.16,17461741.0],["2022-12-30",2.16,2.23,2.16,2.21,22713620.0],["2023-01-03",2.21,2.24,2.18,2.23,23207049.0],["2023-01-04",2.23,2.26,2.22,2.25,24154500.0],["2023-01-05",2.25,2.28,2.25,2.25,20460900.0],["2023-01-06",2.25,2.27,2.23,2.23,16927300.0],["2023-01-09",2.23,2.28,2.23,2.27,24207400.0],["2023-01-10",2.27,2.28,2.24,2.24,16328107.0],["2023-01-11",2.24,2.26,2.23,2.24,17263726.0],["2023-01-12",2.24,2.26,2.23,2.26,17202959.0],["2023-01-13",2.26,2.3,2.25,2.3,26281802.0],["2023-01-16",2.3,2.35,2.28,2.32,37885384.0],["2023-01-17",2.32,2.37,2.31,2.36,31931610.0],["2023-01-18",2.36,2.39,2.35,2.38,26788776.0],["2023-01-19",2.38,2.39,2.34,2.38,20608283.0],["2023-01-20",2.38,2.390000104904175,2.36,2.39,21280368.0],["2023-01-30",2.39,2.43,2.39,2.4,31819630.0],["2023-01-31",2.4,2.4000000953674316,2.29,2.35,46547600.0],["2023-02-01",2.35,2.38,2.34,2.37,30239372.0],["2023-02-02",2.37,2.38,2.3299999237060547,2.33,25632680.0],["2023-02-03",2.33,2.34,2.29,2.31,21265700.0],["2023-02-06",2.31,2.33,2.28,2.32,26698000.0],["2023-02-07",2.32,2.35,2.31,2.35,24612338.0],["2023-02-08",2.35,2.35,2.3,2.31,17508700.0],["2023-02-09",2.31,2.33,2.29,2.33,15537450.0],["2023-02-10",2.33,2.34,2.3,2.33,18555947.0],["2023-02-13",2.33,2.33,2.28,2.31,30445120.0],["2023-02-14",2.31,2.49,2.309999942779541,2.4,89683459.0],["2023-02-15",2.4,2.47,2.38,2.39,52158419.0],["2023-02-16",2.39,2.46,2.34,2.36,47484268.0],["2023-02-17",2.36,2.38,2.32,2.33,30076915.0],["2023-02-20",2.33,2.35,2.29,2.32,41675812.0],["2023-02-21",2.32,2.33,2.28,2.31,31518547.0],["2023-02-22",2.31,2.31,2.29,2.3,18709570.0],["2023-02-23",2.3,2.32,2.28,2.3,20932501.0],["2023-02-24",2.3,2.31,2.28,2.3,18207824.0],["2023-02-27",2.3,2.3,2.26,2.27,21243000.0],["2023-02-28",2.27,2.29,2.26,2.29,16530219.0],["2023-03-01",2.29,2.31,2.28,2.31,19414748.0],["2023-03-02",2.31,2.32,2.29,2.3,19110379.0],["2023-03-03",2.3,2.31,2.28,2.3,14539135.0],["2023-03-06",2.3,2.3,2.2699999809265137,2.27,17621200.0],["2023-03-07",2.27,2.28,2.23,2.23,23827788.0],["2023-03-08",2.23,2.24,2.21,2.23,14396739.0],["2023-03-09",2.23,2.24,2.21,2.22,12652053.0],["2023-03-10",2.22,2.2200000286102295,2.18,2.2,15776307.0],["2023-03-13",2.2,2.21,2.17,2.2,18769065.0],["2023-03-14",2.2,2.200000047683716,2.16,2.17,17825400.0],["2023-03-15",2.17,2.2,2.17,2.18,18758301.0],["2023-03-16",2.18,2.2,2.17,2.17,22849600.0],["2023-03-17",2.17,2.2,2.17,2.19,19229581.0],["2023-03-20",2.19,2.2,2.12,2.13,32934500.0],["2023-03-21",2.13,2.15,2.12,2.13,20873914.0],["2023-03-22",2.13,2.1600000858306885,2.13,2.16,16208894.0],["2023-03-23",2.16,2.1600000858306885,2.14,2.14,18615278.0],["2023-03-24",2.14,2.15,2.13,2.13,15382065.0],["2023-03-27",2.13,2.15,2.11,2.14,29833722.0],["2023-03-28",2.14,2.15,2.12,2.13,18426807.0],["2023-03-29",2.13,2.130000114440918,2.09,2.1,21307286.0],["2023-03-30",2.1,2.11,2.07,2.1,17672893.0],["2023-03-31",2.1,2.11,2.09,2.1,10532499.0],["2023-04-03",2.1,2.13,2.0999999046325684,2.12,24637940.0],["2023-04-04",2.12,2.13,2.1,2.12,18336354.0],["2023-04-06",2.12,2.12,2.09,2.1,15147810.0],["2023-04-07",2.1,2.11,2.09,2.11,11881533.0],["2023-04-10",2.11,2.11,2.069999933242798,2.07,18257200.0],["2023-04-11",2.07,2.08,2.06,2.08,13156218.0],["2023-04-12",2.08,2.1,2.07,2.08,19815122.0],["2023-04-13",2.08,2.09,2.07,2.08,16804784.0],["2023-04-14",2.08,2.09,2.069999933242798,2.07,12299679.0],["2023-04-17",2.07,2.1,2.069999933242798,2.1,16308379.0],["2023-04-18",2.1,2.16,2.08,2.11,41172400.0],["2023-04-19",2.11,2.11,2.0899999141693115,2.09,20387879.0],["2023-04-20",2.09,2.15,2.06,2.13,41975701.0],["2023-04-21",2.13,2.18,2.11,2.13,34876900.0],["2023-04-24",2.13,2.2,2.1,2.16,42934079.0],["2023-04-25",2.16,2.17,2.08,2.11,28588689.0],["2023-04-26",2.11,2.11,2.08,2.11,19348822.0],["2023-04-27",2.11,2.12,2.08,2.1,21039493.0],["2023-04-28",2.1,2.24,2.0999999046325684,2.2,69243536.0],["2023-05-04",2.2,2.32,2.19,2.31,69910175.0],["2023-05-05",2.31,2.32,2.26,2.29,43822776.0],["2023-05-08",2.29,2.3,2.25,2.29,44695698.0],["2023-05-09",2.29,2.35,2.28,2.29,67071710.0],["2023-05-10",2.29,2.32,2.27,2.31,29912658.0],["2023-05-11",2.31,2.36,2.29,2.33,33685919.0],["2023-05-12",2.33,2.34,2.3,2.32,25116485.0],["2023-05-15",2.32,2.34,2.27,2.34,32487622.0],["2023-05-16",2.34,2.35,2.28,2.29,29417900.0],["2023-05-17",2.29,2.32,2.27,2.31,24170860.0],["2023-05-18",2.31,2.32,2.29,2.3,18988525.0],["2023-05-19",2.3,2.3,2.25,2.26,26271713.0],["2023-05-22",2.26,2.27,2.24,2.25,19145588.0],["2023-05-23",2.25,2.26,2.22,2.22,25468275.0],["2023-05-24",2.22,2.23,2.19,2.2,20821600.0],["2023-05-25",2.2,2.21,2.17,2.2,16776200.0],["2023-05-26",2.2,2.200000047683716,2.15,2.18,16331504.0],["2023-05-29",2.18,2.2,2.18,2.18,17054198.0],["2023-05-30",2.18,2.2,2.16,2.19,18147698.0],["2023-05-31",2.19,2.2,2.17,2.19,14191191.0],["2023-06-01",2.19,2.31,2.18,2.23,42365195.0],["2023-06-02",2.23,2.24,2.2,2.22,23298400.0],["2023-06-05",2.22,2.23,2.2,2.21,17988666.0],["2023-06-06",2.21,2.2100000381469727,2.16,2.18,21960244.0],["2023-06-07",2.18,2.200000047683716,2.17,2.2,17939265.0],["2023-06-08",2.2,2.24,2.18,2.23,27392402.0],["2023-06-09",2.23,2.2300000190734863,2.2,2.22,23785593.0],["2023-06-12",2.22,2.2200000286102295,2.18,2.19,16528200.0],["2023-06-13",2.19,2.190000057220459,2.17,2.18,11790109.0],["2023-06-14",2.18,2.180000066757202,2.15,2.15,16898468.0],["2023-06-15",2.15,2.19,2.15,2.18,12993284.0],["2023-06-16",2.18,2.19,2.16,2.17,15676593.0],["2023-06-19",2.17,2.1700000762939453,2.13,2.14,14609900.0],["2023-06-20",2.14,2.15,2.11,2.12,15479860.0],["2023-06-21",2.12,2.12,2.08,2.1,20631621.0],["2023-06-26",2.1,2.0999999046325684,2.05,2.06,16469085.0],["2023-06-27",2.06,2.1,2.059999942779541,2.09,16628693.0],["2023-06-28",2.09,2.1,2.08,2.1,14330841.0],["2023-06-29",2.1,2.1,2.0799999237060547,2.08,10295510.0],["2023-06-30",2.08,2.11,2.07,2.1,13368731.0],["2023-07-03",2.1,2.15,2.09,2.14,22032215.0],["2023-07-04",2.14,2.15,2.12,2.13,11822000.0],["2023-07-05",2.13,2.14,2.12,2.13,8969900.0],["2023-07-06",2.13,2.1500000953674316,2.12,2.15,14691200.0],["2023-07-07",2.15,2.1500000953674316,2.12,2.15,13341693.0],["2023-07-10",2.15,2.16,2.13,2.15,10297300.0],["2023-07-11",2.15,2.1600000858306885,2.14,2.16,8320300.0],["2023-07-12",2.16,2.1600000858306885,2.13,2.13,10546734.0],["2023-07-13",2.13,2.1500000953674316,2.13,2.15,10684500.0],["2023-07-14",2.15,2.16,2.14,2.15,10253000.0],["2023-07-17",2.15,2.1500000953674316,2.12,2.13,15112185.0],["2023-07-18",2.13,2.1500000953674316,2.12,2.15,16387885.0],["2023-07-19",2.15,2.1700000762939453,2.14,2.17,14937690.0],["2023-07-20",2.17,2.2,2.16,2.19,18462400.0],["2023-07-21",2.19,2.2100000381469727,2.18,2.21,20502559.0],["2023-07-24",2.21,2.23,2.19,2.22,20655400.0],["2023-07-25",2.22,2.26,2.22,2.26,29605650.0],["2023-07-26",2.26,2.29,2.24,2.29,35412439.0],["2023-07-27",2.29,2.33,2.26,2.29,42941841.0],["2023-07-28",2.29,2.4,2.27,2.39,78311790.0],["2023-07-31",2.39,2.47,2.38,2.44,65254284.0],["2023-08-01",2.44,2.5,2.4,2.49,70519946.0],["2023-08-02",2.49,2.67,2.47,2.59,102326868.0],["2023-08-03",2.59,2.64,2.51,2.62,84495437.0],["2023-08-04",2.62,2.7,2.61,2.68,86699569.0],["2023-08-07",2.68,2.8,2.64,2.76,100182838.0],["2023-08-08",2.76,2.94,2.72,2.84,184111379.0],["2023-08-09",2.84,2.91,2.8,2.81,119191713.0],["2023-08-10",2.81,2.81,2.7,2.74,140790494.0],["2023-08-11",2.74,2.79,2.72,2.73,69289600.0],["2023-08-14",2.73,2.8,2.67,2.73,77368346.0],["2023-08-15",2.73,2.77,2.68,2.71,74479724.0],["2023-08-16",2.71,2.75,2.68,2.7,68382700.0],["2023-08-17",2.7,2.72,2.64,2.71,54882232.0],["2023-08-18",2.71,2.73,2.64,2.64,44448000.0],["2023-08-21",2.64,2.71,2.640000104904175,2.65,47894600.0],["2023-08-22",2.65,2.69,2.63,2.67,38862200.0],["2023-08-23",2.67,2.73,2.66,2.67,44332800.0],["2023-08-24",2.67,2.7,2.62,2.64,40726703.0],["2023-08-25",2.64,2.7,2.61,2.66,40125017.0],["2023-08-28",2.66,2.87,2.65,2.67,60434720.0],["2023-08-29",2.67,2.68,2.6,2.66,71040429.0],["2023-08-30",2.66,2.71,2.62,2.68,60650978.0],["2023-08-31",2.68,2.81,2.58,2.6,78739919.0],["2023-09-01",2.6,2.65,2.59,2.61,38266551.0],["2023-09-04",2.61,2.66,2.59,2.63,38142700.0],["2023-09-05",2.63,2.6600000858306885,2.6,2.66,42644616.0],["2023-09-06",2.66,2.74,2.62,2.7,53613300.0],["2023-09-07",2.7,2.700000047683716,2.62,2.63,47122900.0],["2023-09-08",2.63,2.68,2.61,2.66,27028632.0],["2023-09-11",2.66,2.69,2.64,2.67,26143100.0],["2023-09-12",2.67,2.73,2.65,2.71,38177180.0],["2023-09-13",2.71,2.76,2.67,2.68,44238800.0],["2023-09-14",2.68,2.69,2.63,2.66,33157600.0],["2023-09-15",2.66,2.7,2.65,2.65,27887600.0],["2023-09-18",2.65,2.67,2.61,2.65,26721300.0],["2023-09-19",2.65,2.68,2.63,2.66,19828460.0],["2023-09-20",2.66,2.67,2.63,2.65,21628962.0],["2023-09-21",2.65,2.66,2.61,2.63,34373400.0],["2023-09-22",2.63,2.68,2.62,2.65,32768744.0],["2023-09-25",2.65,2.66,2.619999885559082,2.62,25938000.0],["2023-09-26",2.62,2.64,2.61,2.63,17660500.0],["2023-09-27",2.63,2.68,2.62,2.64,26713600.0],["2023-09-28",2.64,2.66,2.559999942779541,2.56,39041300.0],["2023-10-09",2.56,2.56,2.48,2.5,45271850.0],["2023-10-10",2.5,2.51,2.46,2.47,38373300.0],["2023-10-11",2.47,2.49,2.43,2.43,31348187.0],["2023-10-12",2.43,2.49,2.43,2.47,30190710.0],["2023-10-13",2.47,2.5,2.45,2.47,23263752.0],["2023-10-16",2.47,2.48,2.41,2.43,30171710.0],["2023-10-17",2.43,2.46,2.4,2.44,25811400.0],["2023-10-18",2.44,2.45,2.4,2.41,21057600.0],["2023-10-19",2.41,2.45,2.39,2.4,28384698.0],["2023-10-20",2.4,2.44,2.37,2.41,26419800.0],["2023-10-23",2.41,2.4100000858306885,2.33,2.34,31877290.0],["2023-10-24",2.34,2.41,2.33,2.4,39301302.0],["2023-10-25",2.4,2.44,2.4,2.41,22393300.0],["2023-10-26",2.41,2.42,2.38,2.4,23484900.0],["2023-10-27",2.4,2.44,2.36,2.43,28726068.0],["2023-10-30",2.43,2.430000066757202,2.39,2.4,35773911.0],["2023-10-31",2.4,2.47,2.39,2.39,38447100.0],["2023-11-01",2.39,2.46,2.38,2.38,58664005.0],["2023-11-02",2.38,2.41,2.36,2.37,37535100.0],["2023-11-03",2.37,2.38,2.32,2.33,47424076.0],["2023-11-06",2.33,2.38,2.32,2.37,48167300.0],["2023-11-07",2.37,2.37,2.33,2.34,51148200.0],["2023-11-08",2.34,2.34,2.28,2.29,54728900.0],["2023-11-09",2.29,2.3,2.27,2.28,37458565.0],["2023-11-10",2.28,2.28,2.25,2.26,38356502.0],["2023-11-13",2.26,2.28,2.23,2.27,34802665.0],["2023-11-14",2.27,2.31,2.2699999809265137,2.29,33133100.0],["2023-11-15",2.29,2.32,2.28,2.29,31856765.0],["2023-11-16",2.29,2.3,2.26,2.29,32037641.0],["2023-11-17",2.29,2.29,2.25,2.28,39465880.0],["2023-11-20",2.28,2.3,2.27,2.29,31839800.0],["2023-11-21",2.29,2.35,2.2899999618530273,2.31,52017002.0],["2023-11-22",2.31,2.35,2.29,2.31,42529780.0],["2023-11-23",2.31,2.34,2.3,2.33,29290600.0],["2023-11-24",2.33,2.33,2.3,2.31,28048865.0],["2023-11-27",2.31,2.31,2.26,2.27,30608400.0],["2023-11-28",2.27,2.27,2.22,2.25,33603734.0],["2023-11-29",2.25,2.25,2.2,2.21,31089610.0],["2023-11-30",2.21,2.24,2.2,2.22,27634177.0],["2023-12-01",2.22,2.26,2.2,2.25,36547057.0],["2023-12-04",2.25,2.27,2.24,2.25,26220832.0],["2023-12-05",2.25,2.25,2.2,2.21,24504300.0],["2023-12-06",2.21,2.2100000381469727,2.18,2.2,35925502.0],["2023-12-07",2.2,2.24,2.19,2.23,38996315.0],["2023-12-08",2.23,2.25,2.19,2.25,78060315.0],["2023-12-11",2.25,2.25,2.17,2.23,68719051.0],["2023-12-12",2.23,2.28,2.21,2.26,57589877.0],["2023-12-13",2.26,2.31,2.24,2.27,48203695.0],["2023-12-14",2.27,2.3,2.2699999809265137,2.28,32813202.0],["2023-12-15",2.28,2.31,2.27,2.29,30898374.0],["2023-12-18",2.29,2.31,2.24,2.25,35552600.0],["2023-12-19",2.25,2.26,2.21,2.23,26987534.0],["2023-12-20",2.23,2.24,2.19,2.2,28091900.0],["2023-12-21",2.2,2.200000047683716,2.15,2.19,34211800.0],["2023-12-22",2.19,2.2,2.15,2.16,32673640.0],["2023-12-25",2.16,2.1600000858306885,2.13,2.14,20905200.0],["2023-12-26",2.14,2.15,2.119999885559082,2.12,14734520.0],["2023-12-27",2.12,2.15,2.11,2.14,19957700.0],["2023-12-28",2.14,2.18,2.12,2.16,36210962.0],["2023-12-29",2.16,2.17,2.13,2.14,30569400.0],["2024-01-02",2.14,2.15,2.119999885559082,2.12,35852766.0],["2024-01-03",2.12,2.17,2.119999885559082,2.14,44706520.0],["2024-01-04",2.14,2.15,2.08,2.1,48308006.0],["2024-01-05",2.1,2.12,2.07,2.08,43570224.0],["2024-01-08",2.08,2.08,2.0299999713897705,2.03,41075822.0],["2024-01-09",2.03,2.06,2.0299999713897705,2.04,34542093.0],["2024-01-10",2.04,2.09,2.01,2.06,44923793.0],["2024-01-11",2.06,2.08,2.05,2.07,36870300.0],["2024-01-12",2.07,2.09,2.0399999618530273,2.04,39588539.0],["2024-01-15",2.04,2.07,2.03,2.05,35066266.0],["2024-01-16",2.05,2.06,2.0,2.04,44506734.0],["2024-01-17",2.04,2.07,1.99,1.99,63525447.0],["2024-01-18",1.99,2.0,1.93,1.99,63050615.0],["2024-01-19",1.99,2.05,1.98,2.02,49138703.0],["2024-01-22",2.02,2.02,1.92,1.94,50602000.0],["2024-01-23",1.94,2.0,1.9,1.98,44651900.0],["2024-01-24",1.98,2.12,1.96,2.11,113581877.0],["2024-01-25",2.11,2.11,2.07,2.1,98126802.0],["2024-01-26",2.1,2.16,2.0999999046325684,2.12,92355635.0],["2024-01-29",2.12,2.14,2.07,2.08,76105600.0],["2024-01-30",2.08,2.09,2.01,2.02,58413700.0],["2024-01-31",2.02,2.14,2.0199999809265137,2.05,103504229.0],["2024-02-01",2.05,2.07,1.98,1.99,74615516.0],["2024-02-02",1.99,2.03,1.91,1.95,68556455.0],["2024-02-05",1.95,1.9500000476837158,1.8,1.83,80103000.0],["2024-02-06",1.83,2.01,1.81,2.0,92627492.0],["2024-02-07",2.0,2.1,2.0,2.05,116777428.0],["2024-02-08",2.05,2.17,2.049999952316284,2.1,113485253.0],["2024-02-19",2.1,2.14,2.06,2.08,82813068.0],["2024-02-20",2.08,2.1,2.05,2.09,66507010.0],["2024-02-21",2.09,2.13,2.05,2.1,123257393.0],["2024-02-22",2.1,2.12,2.07,2.09,72571140.0],["2024-02-23",2.09,2.1,2.06,2.09,65639264.0],["2024-02-26",2.09,2.09,2.06,2.07,71631693.0],["2024-02-27",2.07,2.1,2.06,2.1,81555196.0],["2024-02-28",2.1,2.25,2.09,2.19,215005703.0],["2024-02-29",2.19,2.3,2.14,2.3,234030253.0],["2024-03-01",2.3,2.299999952316284,2.2,2.23,154307670.0],["2024-03-04",2.23,2.2300000190734863,2.15,2.19,88888369.0],["2024-03-05",2.19,2.190000057220459,2.13,2.13,72064580.0],["2024-03-06",2.13,2.18,2.12,2.16,67125500.0],["2024-03-07",2.16,2.17,2.11,2.12,69051099.0],["2024-03-08",2.12,2.140000104904175,2.11,2.14,38618142.0],["2024-03-11",2.14,2.1700000762939453,2.12,2.17,48589810.0],["2024-03-12",2.17,2.18,2.14,2.17,45175163.0],["2024-03-13",2.17,2.1700000762939453,2.13,2.15,46026700.0],["2024-03-14",2.15,2.16,2.12,2.13,55461110.0],["2024-03-15",2.13,2.15,2.12,2.14,42289456.0],["2024-03-18",2.14,2.21,2.140000104904175,2.19,77758170.0],["2024-03-19",2.19,2.21,2.14,2.14,58712110.0],["2024-03-20",2.14,2.15,2.13,2.13,39344539.0],["2024-03-21",2.13,2.16,2.13,2.15,43171715.0],["2024-03-22",2.15,2.1500000953674316,2.1,2.11,47661200.0],["2024-03-25",2.11,2.12,2.069999933242798,2.07,44484653.0],["2024-03-26",2.07,2.09,2.06,2.09,36506600.0],["2024-03-27",2.09,2.09,2.049999952316284,2.05,44566429.0],["2024-03-28",2.05,2.26,2.049999952316284,2.26,160739524.0],["2024-03-29",2.26,2.26,2.17,2.22,111111960.0],["2024-04-01",2.22,2.44,2.22,2.38,222980276.0],["2024-04-02",2.38,2.4,2.3,2.32,154984828.0],["2024-04-03",2.32,2.35,2.29,2.31,76985595.0],["2024-04-08",2.31,2.36,2.28,2.32,67419200.0],["2024-04-09",2.32,2.35,2.31,2.33,57383278.0],["2024-04-10",2.33,2.36,2.3,2.32,73552800.0],["2024-04-11",2.32,2.34,2.29,2.31,57341117.0],["2024-04-12",2.31,2.32,2.23,2.23,76231767.0],["2024-04-15",2.23,2.39,2.17,2.33,118878112.0],["2024-04-16",2.33,2.36,2.25,2.25,83160750.0],["2024-04-17",2.25,2.47,2.25,2.41,154180795.0],["2024-04-18",2.41,2.54,2.38,2.46,158740286.0],["2024-04-19",2.46,2.55,2.43,2.47,138433493.0],["2024-04-22",2.47,2.54,2.39,2.41,116207600.0],["2024-04-23",2.41,2.4100000858306885,2.37,2.39,69387488.0],["2024-04-24",2.39,2.53,2.37,2.46,109816700.0],["2024-04-25",2.46,2.52,2.42,2.45,85548700.0],["2024-04-26",2.45,2.5,2.42,2.47,100751960.0],["2024-04-29",2.47,2.58,2.45,2.55,128700897.0],["2024-04-30",2.55,2.59,2.48,2.49,105444380.0],["2024-05-06",2.49,2.58,2.490000009536743,2.54,109436262.0],["2024-05-07",2.54,2.54,2.48,2.49,79957061.0],["2024-05-08",2.49,2.62,2.45,2.54,163298085.0],["2024-05-09",2.54,2.64,2.53,2.6,121563138.0],["2024-05-10",2.6,2.62,2.56,2.6,95465847.0],["2024-05-13",2.6,2.63,2.56,2.6,69408900.0],["2024-05-14",2.6,2.61,2.55,2.57,74528724.0],["2024-05-15",2.57,2.59,2.53,2.54,55491500.0],["2024-05-16",2.54,2.57,2.51,2.52,68762500.0],["2024-05-17",2.52,2.56,2.5,2.56,66614339.0],["2024-05-20",2.56,2.58,2.53,2.54,65867400.0],["2024-05-21",2.54,2.54,2.48,2.5,66157600.0],["2024-05-22",2.5,2.53,2.49,2.49,42137800.0],["2024-05-23",2.49,2.5,2.42,2.44,64373500.0],["2024-05-24",2.44,2.47,2.42,2.43,42423460.0],["2024-05-27",2.43,2.52,2.43,2.52,75388601.0],["2024-05-28",2.52,2.53,2.49,2.51,44931000.0],["2024-05-29",2.51,2.6,2.49,2.56,96864000.0],["2024-05-30",2.56,2.57,2.52,2.55,51496472.0],["2024-05-31",2.55,2.64,2.54,2.56,75493084.0],["2024-06-03",2.56,2.57,2.51,2.54,60100402.0],["2024-06-04",2.54,2.57,2.53,2.55,34952915.0],["2024-06-05",2.55,2.55,2.44,2.45,79472491.0],["2024-06-06",2.45,2.47,2.39,2.42,73643191.0],["2024-06-07",2.42,2.46,2.41,2.42,36909402.0],["2024-06-11",2.42,2.57,2.4200000762939453,2.51,111314012.0],["2024-06-12",2.51,2.53,2.43,2.45,89619900.0],["2024-06-13",2.45,2.450000047683716,2.41,2.42,39317400.0],["2024-06-14",2.42,2.48,2.41,2.47,56262287.0],["2024-06-17",2.47,2.55,2.46,2.5,55673326.0],["2024-06-18",2.5,2.51,2.46,2.48,39185616.0],["2024-06-19",2.48,2.5,2.47,2.47,32386368.0],["2024-06-20",2.47,2.48,2.42,2.42,42233700.0],["2024-06-21",2.42,2.43,2.4,2.4,29167800.0],["2024-06-24",2.4,2.46,2.37,2.43,65857101.0],["2024-06-25",2.43,2.49,2.41,2.46,69086000.0],["2024-06-26",2.46,2.4700000286102295,2.4,2.47,50519850.0],["2024-06-27",2.47,2.4700000286102295,2.38,2.38,43729802.0],["2024-06-28",2.38,2.62,2.380000114440918,2.55,165595571.0],["2024-07-01",2.55,2.57,2.5,2.56,73017900.0],["2024-07-02",2.56,2.6,2.55,2.57,56068800.0],["2024-07-03",2.57,2.59,2.55,2.57,36812700.0],["2024-07-04",2.57,2.58,2.51,2.52,54157310.0],["2024-07-05",2.52,2.54,2.5,2.52,41777900.0],["2024-07-08",2.52,2.53,2.46,2.47,47480701.0],["2024-07-09",2.47,2.58,2.47,2.56,76512708.0],["2024-07-10",2.56,2.6,2.55,2.57,41036375.0],["2024-07-11",2.57,2.61,2.569999933242798,2.59,56501518.0],["2024-07-12",2.59,2.64,2.57,2.59,48505200.0],["2024-07-15",2.59,2.6,2.56,2.58,37204900.0],["2024-07-16",2.58,2.6,2.56,2.58,36339002.0],["2024-07-17",2.58,2.6,2.54,2.56,45595900.0],["2024-07-18",2.56,2.67,2.52,2.66,85656533.0],["2024-07-19",2.66,2.72,2.63,2.71,79816620.0],["2024-07-22",2.71,2.7100000381469727,2.64,2.67,68212160.0],["2024-07-23",2.67,2.77,2.62,2.63,80564888.0],["2024-07-24",2.63,2.68,2.58,2.64,59863400.0],["2024-07-25",2.64,2.65,2.55,2.61,43716998.0],["2024-07-26",2.61,2.66,2.6,2.64,39569598.0],["2024-07-29",2.64,2.74,2.62,2.71,75591600.0],["2024-07-30",2.71,2.73,2.65,2.7,65274600.0],["2024-07-31",2.7,2.93,2.69,2.9,173205664.0],["2024-08-01",2.9,2.93,2.84,2.86,88137392.0],["2024-08-02",2.86,2.86,2.8,2.82,68969835.0],["2024-08-05",2.82,2.85,2.74,2.75,72467192.0],["2024-08-06",2.75,2.82,2.71,2.74,56625900.0],["2024-08-07",2.74,2.77,2.71,2.74,43998075.0],["2024-08-08",2.74,2.79,2.72,2.76,42588115.0],["2024-08-09",2.76,2.77,2.7,2.7,50898702.0],["2024-08-12",2.7,2.71,2.64,2.67,49456300.0],["2024-08-13",2.67,2.71,2.64,2.68,33915602.0],["2024-08-14",2.68,2.680000066757202,2.61,2.63,42390362.0],["2024-08-15",2.63,2.68,2.6,2.64,44096000.0],["2024-08-16",2.64,2.66,2.59,2.6,38317800.0],["2024-08-19",2.6,2.63,2.58,2.6,29411900.0],["2024-08-20",2.6,2.61,2.54,2.55,46491107.0],["2024-08-21",2.55,2.56,2.48,2.5,47021700.0],["2024-08-22",2.5,2.51,2.48,2.48,24062100.0],["2024-08-23",2.48,2.49,2.42,2.45,44053384.0],["2024-08-26",2.45,2.5,2.45,2.47,31658100.0],["2024-08-27",2.47,2.48,2.4,2.42,41209700.0],["2024-08-28",2.42,2.46,2.4,2.42,32526500.0],["2024-08-29",2.42,2.46,2.4,2.45,35907884.0],["2024-08-30",2.45,2.52,2.43,2.48,48806199.0],["2024-09-02",2.48,2.49,2.33,2.36,82681708.0],["2024-09-03",2.36,2.36,2.28,2.3,80951722.0],["2024-09-04",2.3,2.31,2.19,2.2,95970402.0],["2024-09-05",2.2,2.23,2.15,2.17,67350498.0],["2024-09-06",2.17,2.21,2.16,2.17,49218600.0],["2024-09-09",2.17,2.18,2.11,2.13,49294300.0],["2024-09-10",2.13,2.15,2.06,2.11,80579300.0],["2024-09-11",2.11,2.11,2.06,2.1,43825900.0],["2024-09-12",2.1,2.13,2.09,2.1,37247900.0],["2024-09-13",2.1,2.13,2.09,2.1,34306500.0],["2024-09-18",2.1,2.18,2.09,2.14,76163360.0],["2024-09-19",2.14,2.24,2.140000104904175,2.23,78618161.0],["2024-09-20",2.23,2.25,2.19,2.21,50745200.0],["2024-09-23",2.21,2.26,2.19,2.25,50795630.0],["2024-09-24",2.25,2.4,2.25,2.38,94457100.0],["2024-09-25",2.38,2.62,2.380000114440918,2.52,216300676.0],["2024-09-26",2.52,2.68,2.46,2.67,188877852.0],["2024-09-27",2.67,2.78,2.64,2.76,197231216.0],["2024-09-30",2.76,3.04,2.759999990463257,3.03,252166637.0],["2024-10-08",3.03,3.33,3.0299999713897705,3.19,405922638.0],["2024-10-09",3.19,3.190000057220459,2.869999885559082,2.87,266082425.0],["2024-10-10",2.87,2.94,2.78,2.82,184911349.0],["2024-10-11",2.82,2.84,2.74,2.77,126340801.0],["2024-10-14",2.77,2.93,2.7699999809265137,2.9,141702098.0],["2024-10-15",2.9,2.9000000953674316,2.76,2.77,129394960.0],["2024-10-16",2.77,2.84,2.73,2.79,93104426.0],["2024-10-17",2.79,2.84,2.72,2.74,84789032.0],["2024-10-18",2.74,2.87,2.71,2.81,122246381.0],["2024-10-21",2.81,2.85,2.73,2.74,153575782.0],["2024-10-22",2.74,2.77,2.71,2.76,96111100.0],["2024-10-23",2.76,2.83,2.74,2.77,119636600.0],["2024-10-24",2.77,2.77,2.72,2.75,78793200.0],["2024-10-25",2.75,2.79,2.74,2.77,75983700.0],["2024-10-28",2.77,2.86,2.75,2.86,147163564.0],["2024-10-29",2.86,3.11,2.859999895095825,2.91,301871074.0],["2024-10-30",2.91,3.08,2.88,3.03,251977387.0],["2024-10-31",3.03,3.33,3.0299999713897705,3.33,188382738.0],["2024-11-01",3.33,3.6600000858306885,3.3299999237060547,3.66,290782394.0],["2024-11-04",3.66,4.03000020980835,3.6600000858306885,4.03,60040634.0],["2024-11-05",4.03,4.43,4.03000020980835,4.43,15699952.0],["2024-11-06",4.43,4.87,4.429999828338623,4.87,379381546.0],["2024-11-07",4.87,4.869999885559082,4.38,4.38,1047292604.0],["2024-11-08",4.38,4.820000171661377,4.17,4.82,970041990.0],["2024-11-11",4.82,5.18,4.44,4.5,737174678.0],["2024-11-12",4.5,4.85,4.42,4.68,637551004.0],["2024-11-13",4.68,4.96,4.42,4.5,611271555.0],["2024-11-14",4.5,4.95,4.38,4.95,616591554.0],["2024-11-15",4.95,4.949999809265137,4.49,4.5,800831414.0],["2024-11-18",4.5,4.72,4.25,4.25,549642570.0],["2024-11-19",4.25,4.25,3.95,4.14,494550319.0],["2024-11-20",4.14,4.26,4.05,4.18,362116375.0],["2024-11-21",4.18,4.24,4.05,4.1,311818601.0],["2024-11-22",4.1,4.099999904632568,3.79,3.8,354246189.0],["2024-11-25",3.8,3.85,3.69,3.78,208191160.0],["2024-11-26",3.78,3.9,3.77,3.8,196777798.0],["2024-11-27",3.8,3.8,3.65,3.78,208318546.0],["2024-11-28",3.78,4.15,3.7799999713897705,4.0,449806079.0],["2024-11-29",4.0,4.22,3.86,4.09,396368816.0],["2024-12-02",4.09,4.32,4.03,4.23,342610169.0],["2024-12-03",4.23,4.26,4.11,4.15,265052598.0],["2024-12-04",4.15,4.21,4.06,4.09,191378692.0],["2024-12-05",4.09,4.16,4.05,4.13,198681828.0],["2024-12-06",4.13,4.41,4.07,4.32,359212464.0],["2024-12-09",4.32,4.37,4.15,4.2,220337867.0],["2024-12-10",4.2,4.4,4.199999809265137,4.21,282719179.0],["2024-12-11",4.21,4.29,4.16,4.22,140006503.0],["2024-12-12",4.22,4.26,4.1,4.2,174126987.0],["2024-12-13",4.2,4.2,4.04,4.05,172614794.0],["2024-12-16",4.05,4.11,3.99,4.02,118061778.0],["2024-12-17",4.02,4.02,3.92,3.94,114674337.0],["2024-12-18",3.94,4.01,3.93,3.95,89163760.0],["2024-12-19",3.95,3.950000047683716,3.84,3.89,98644955.0],["2024-12-20",3.89,3.94,3.86,3.91,86274500.0],["2024-12-23",3.91,3.92,3.79,3.8,98684402.0],["2024-12-24",3.8,3.88,3.79,3.85,79608969.0],["2024-12-25",3.85,3.97,3.75,3.91,151957489.0],["2024-12-26",3.91,4.02,3.88,3.93,113723000.0],["2024-12-27",3.93,4.02,3.91,3.94,127579300.0],["2024-12-30",3.94,3.98,3.86,3.93,93815211.0],["2024-12-31",3.93,3.96,3.7699999809265137,3.77,98895192.0],["2025-01-02",3.77,3.78,3.5,3.6,135128428.0],["2025-01-03",3.6,3.62,3.47,3.48,113123200.0],["2025-01-06",3.48,3.5,3.42,3.47,86503242.0],["2025-01-07",3.47,3.56,3.46,3.51,80085293.0],["2025-01-08",3.51,3.509999990463257,3.35,3.47,110018682.0],["2025-01-09",3.47,3.5,3.42,3.46,77048118.0],["2025-01-10",3.46,3.48,3.36,3.37,61971116.0],["2025-01-13",3.37,3.42,3.3,3.4,69893400.0],["2025-01-14",3.4,3.55,3.4,3.54,101354826.0],["2025-01-15",3.54,3.57,3.5,3.54,84771397.0],["2025-01-16",3.54,3.59,3.51,3.55,87484500.0],["2025-01-17",3.55,3.63,3.5,3.57,98002198.0],["2025-01-20",3.57,3.68,3.56,3.58,102654504.0],["2025-01-21",3.58,3.61,3.5,3.53,79257102.0],["2025-01-22",3.53,3.56,3.48,3.5,71195898.0],["2025-01-23",3.5,3.69,3.5,3.56,163778195.0],["2025-01-24",3.56,3.63,3.53,3.61,104170942.0],["2025-01-27",3.61,3.65,3.5,3.56,107156125.0],["2025-02-05",3.56,3.559999942779541,3.39,3.42,115525370.0],["2025-02-06",3.42,3.51,3.39,3.47,105314670.0],["2025-02-07",3.47,3.63,3.44,3.57,143967379.0],["2025-02-10",3.57,3.67,3.569999933242798,3.63,125316984.0],["2025-02-11",3.63,3.65,3.55,3.58,89264082.0],["2025-02-12",3.58,3.6500000953674316,3.56,3.65,100936741.0],["2025-02-13",3.65,3.73,3.62,3.67,125982522.0],["2025-02-14",3.67,3.85,3.6700000762939453,3.7,216440292.0],["2025-02-17",3.7,3.74,3.63,3.65,136256688.0],["2025-02-18",3.65,3.6500000953674316,3.52,3.55,99676602.0],["2025-02-19",3.55,3.57,3.52,3.56,88110120.0],["2025-02-20",3.56,3.56,3.5,3.54,84917450.0],["2025-02-21",3.54,3.58,3.47,3.53,107216500.0],["2025-02-24",3.53,3.56,3.47,3.52,94823600.0],["2025-02-25",3.52,3.62,3.46,3.53,136740884.0],["2025-02-26",3.53,3.58,3.5,3.56,105026800.0],["2025-02-27",3.56,3.6,3.47,3.51,108767894.0],["2025-02-28",3.51,3.53,3.39,3.4,92337228.0],["2025-03-03",3.4,3.45,3.38,3.4,70567854.0],["2025-03-04",3.4,3.46,3.37,3.42,64374649.0],["2025-03-05",3.42,3.4200000762939453,3.35,3.4,80480725.0],["2025-03-06",3.4,3.49,3.4,3.47,119884114.0],["2025-03-07",3.47,3.4700000286102295,3.37,3.38,107724310.0],["2025-03-10",3.38,3.39,3.33,3.34,69530067.0],["2025-03-11",3.34,3.3399999141693115,3.29,3.32,70881850.0],["2025-03-12",3.32,3.34,3.309999942779541,3.31,68826593.0],["2025-03-13",3.31,3.32,3.22,3.24,97343700.0],["2025-03-14",3.24,3.38,3.23,3.36,141323720.0],["2025-03-17",3.36,3.41,3.35,3.38,95897812.0],["2025-03-18",3.38,3.39,3.34,3.37,59159365.0],["2025-03-19",3.37,3.38,3.34,3.37,50184015.0],["2025-03-20",3.37,3.4,3.35,3.37,71215712.0],["2025-03-21",3.37,3.39,3.3,3.31,83436700.0],["2025-03-24",3.31,3.32,3.22,3.27,74613164.0],["2025-03-25",3.27,3.31,3.25,3.29,61652561.0],["2025-03-26",3.29,3.38,3.28,3.37,90218882.0],["2025-03-27",3.37,3.41,3.32,3.36,70358961.0],["2025-03-28",3.36,3.37,3.33,3.36,59823400.0],["2025-03-31",3.36,3.41,3.3,3.33,79989865.0],["2025-04-01",3.33,3.37,3.31,3.33,57653687.0],["2025-04-02",3.33,3.45,3.32,3.41,114666289.0],["2025-04-03",3.41,3.4100000858306885,3.08,3.13,243135797.0],["2025-04-07",3.13,3.130000114440918,2.819999933242798,2.82,143103600.0],["2025-04-08",2.82,2.87,2.75,2.8,124811244.0],["2025-04-09",2.8,2.82,2.58,2.8,126167209.0],["2025-04-10",2.8,2.89,2.799999952316284,2.82,115364245.0],["2025-04-11",2.82,2.83,2.76,2.8,79905002.0],["2025-04-14",2.8,2.94,2.799999952316284,2.92,131055583.0],["2025-04-15",2.92,2.9200000762939453,2.86,2.89,63728099.0],["2025-04-16",2.89,2.97,2.86,2.9,93922695.0],["2025-04-17",2.9,2.9000000953674316,2.869999885559082,2.87,46824026.0],["2025-04-18",2.87,2.88,2.84,2.86,39843904.0],["2025-04-21",2.86,2.88,2.83,2.87,48463200.0],["2025-04-22",2.87,2.94,2.86,2.88,79594900.0],["2025-04-23",2.88,2.93,2.85,2.87,76855002.0],["2025-04-24",2.87,3.02,2.869999885559082,2.94,183799538.0],["2025-04-25",2.94,2.98,2.89,2.94,88800274.0],["2025-04-28",2.94,3.03,2.83,2.97,156647677.0],["2025-04-29",2.97,3.07,2.94,3.04,123860679.0],["2025-04-30",3.04,3.28,3.0399999618530273,3.16,179253204.0],["2025-05-06",3.16,3.39,3.16,3.34,186370843.0],["2025-05-07",3.34,3.51,3.2,3.22,198710330.0],["2025-05-08",3.22,3.23,3.19,3.2,101025129.0],["2025-05-09",3.2,3.21,3.14,3.17,67596291.0],["2025-05-12",3.17,3.22,3.17,3.21,63869540.0],["2025-05-13",3.21,3.26,3.2,3.22,66193380.0],["2025-05-14",3.22,3.35,3.2,3.34,153989890.0],["2025-05-15",3.34,3.39,3.27,3.32,138670200.0],["2025-05-16",3.32,3.319999933242798,3.26,3.27,72558848.0],["2025-05-19",3.27,3.32,3.25,3.3,61169173.0],["2025-05-20",3.3,3.31,3.27,3.28,46460942.0],["2025-05-21",3.28,3.57,3.2799999713897705,3.45,263990468.0],["2025-05-22",3.45,3.49,3.38,3.45,137867799.0],["2025-05-23",3.45,3.450000047683716,3.34,3.35,91169900.0],["2025-05-26",3.35,3.36,3.3,3.33,58134064.0],["2025-05-27",3.33,3.3299999237060547,3.26,3.29,50692581.0],["2025-05-28",3.29,3.3,3.26,3.29,47668300.0],["2025-05-29",3.29,3.33,3.28,3.32,54415100.0],["2025-05-30",3.32,3.32,3.26,3.28,48304246.0],["2025-06-03",3.28,3.32,3.23,3.28,46616089.0],["2025-06-04",3.28,3.32,3.26,3.31,60221228.0],["2025-06-05",3.31,3.34,3.27,3.3,51335813.0],["2025-06-06",3.3,3.32,3.26,3.31,64280018.0],["2025-06-09",3.31,3.33,3.27,3.28,84741910.0],["2025-06-10",3.28,3.28,3.21,3.24,69802714.0],["2025-06-11",3.24,3.31,3.23,3.25,68703600.0],["2025-06-12",3.25,3.28,3.22,3.23,71038438.0],["2025-06-13",3.23,3.2300000190734863,3.11,3.2,160148081.0],["2025-06-16",3.2,3.23,3.15,3.21,71671781.0],["2025-06-17",3.21,3.2200000286102295,3.19,3.22,49450166.0],["2025-06-18",3.22,3.2200000286102295,3.17,3.19,41602200.0],["2025-06-19",3.19,3.190000057220459,3.12,3.13,55911300.0],["2025-06-20",3.13,3.14,3.09,3.1,40888600.0],["2025-06-23",3.1,3.15,3.07,3.14,48252100.0],["2025-06-24",3.14,3.240000009536743,3.14,3.24,75809449.0],["2025-06-25",3.24,3.390000104904175,3.22,3.39,149194100.0],["2025-06-26",3.39,3.4,3.33,3.34,103014399.0],["2025-06-27",3.34,3.42,3.33,3.35,94659220.0],["2025-06-30",3.35,3.36,3.32,3.33,64963200.0],["2025-07-01",3.33,3.35,3.3,3.34,56495714.0],["2025-07-02",3.34,3.34,3.3,3.32,50459200.0],["2025-07-03",3.32,3.34,3.31,3.33,39455503.0],["2025-07-04",3.33,3.38,3.31,3.34,59955620.0],["2025-07-07",3.34,3.43,3.32,3.39,81491203.0],["2025-07-08",3.39,3.47,3.36,3.45,89487419.0],["2025-07-09",3.45,3.54,3.43,3.48,138401779.0],["2025-07-10",3.48,3.6,3.45,3.55,158172571.0],["2025-07-11",3.55,3.67,3.5,3.63,175838475.0],["2025-07-14",3.63,3.630000114440918,3.5,3.51,130255858.0],["2025-07-15",3.51,3.509999990463257,3.33,3.43,195370800.0],["2025-07-16",3.43,3.54,3.38,3.49,132504606.0],["2025-07-17",3.49,3.58,3.47,3.58,117771128.0],["2025-07-18",3.58,3.68,3.54,3.65,134556299.0],["2025-07-21",3.65,3.67,3.56,3.65,108796147.0],["2025-07-22",3.65,3.66,3.54,3.56,107198475.0],["2025-07-23",3.56,3.6,3.53,3.54,69724333.0],["2025-07-24",3.54,3.76,3.53,3.67,163659201.0],["2025-07-25",3.67,3.74,3.6,3.67,97149550.0],["2025-07-28",3.67,3.77,3.61,3.72,136649570.0],["2025-07-29",3.72,3.75,3.65,3.72,86308891.0],["2025-07-30",3.72,3.7200000286102295,3.6,3.62,80726994.0],["2025-07-31",3.62,3.619999885559082,3.45,3.48,120872203.0],["2025-08-01",3.48,3.51,3.44,3.45,54824549.0],["2025-08-04",3.45,3.56,3.42,3.54,92664279.0],["2025-08-05",3.54,3.55,3.5,3.51,52042074.0],["2025-08-06",3.51,3.51,3.43,3.48,64276800.0],["2025-08-07",3.48,3.49,3.41,3.43,69753613.0],["2025-08-08",3.43,3.45,3.42,3.44,40821783.0],["2025-08-11",3.44,3.490000009536743,3.43,3.49,62980225.0],["2025-08-12",3.49,3.54,3.46,3.5,62676079.0],["2025-08-13",3.5,3.65,3.5,3.56,134028869.0],["2025-08-14",3.56,3.62,3.47,3.61,128063600.0],["2025-08-15",3.61,3.63,3.55,3.6,104274521.0],["2025-08-18",3.6,3.64,3.56,3.6,93080949.0],["2025-08-19",3.6,3.6,3.54,3.56,79060740.0],["2025-08-20",3.56,3.58,3.51,3.57,65501470.0],["2025-08-21",3.57,3.64,3.53,3.55,80052505.0],["2025-08-22",3.55,3.57,3.51,3.56,74451067.0],["2025-08-25",3.56,3.73,3.559999942779541,3.71,202169058.0],["2025-08-26",3.71,3.75,3.65,3.66,108738512.0],["2025-08-27",3.66,3.68,3.5299999713897705,3.53,92512548.0],["2025-08-28",3.53,3.61,3.49,3.6,94630229.0],["2025-08-29",3.6,3.61,3.52,3.53,67277562.0],["2025-09-01",3.53,3.53,3.42,3.5,108874880.0],["2025-09-02",3.5,3.51,3.4,3.43,89619163.0],["2025-09-03",3.43,3.46,3.35,3.36,68252370.0],["2025-09-04",3.36,3.44,3.33,3.41,101385603.0],["2025-09-05",3.41,3.52,3.39,3.51,91263405.0],["2025-09-08",3.51,3.58,3.47,3.57,87120414.0],["2025-09-09",3.57,3.72,3.55,3.67,159244533.0],["2025-09-10",3.67,3.68,3.62,3.65,67481517.0],["2025-09-11",3.65,3.6500000953674316,3.58,3.63,69621794.0],["2025-09-12",3.63,3.66,3.6,3.64,61878885.0],["2025-09-15",3.64,3.66,3.6,3.64,50237232.0],["2025-09-16",3.64,3.74,3.63,3.73,102460111.0],["2025-09-17",3.73,3.88,3.7,3.83,134626659.0],["2025-09-18",3.83,3.8299999237060547,3.68,3.71,143879177.0],["2025-09-19",3.71,3.7100000381469727,3.63,3.69,78976800.0],["2025-09-22",3.69,3.690000057220459,3.61,3.65,57846886.0],["2025-09-23",3.65,3.6500000953674316,3.51,3.6,87121446.0],["2025-09-24",3.6,3.61,3.54,3.57,50512000.0],["2025-09-25",3.57,3.59,3.5299999713897705,3.53,41800102.0],["2025-09-26",3.53,3.57,3.48,3.49,51280080.0],["2025-09-29",3.49,3.58,3.44,3.55,68731458.0],["2025-09-30",3.55,3.549999952316284,3.5,3.51,45817914.0],["2025-10-09",3.51,3.54,3.49,3.51,52429200.0],["2025-10-10",3.51,3.57,3.5,3.56,61175944.0],["2025-10-13",3.56,3.559999942779541,3.4,3.47,86907275.0],["2025-10-14",3.47,3.51,3.42,3.43,61017549.0],["2025-10-15",3.43,3.45,3.37,3.42,68042702.0],["2025-10-16",3.42,3.4200000762939453,3.37,3.38,57606800.0],["2025-10-17",3.38,3.58,3.38,3.44,129258788.0],["2025-10-20",3.44,3.6,3.41,3.55,146065493.0],["2025-10-21",3.55,3.67,3.53,3.63,103367360.0],["2025-10-22",3.63,3.64,3.59,3.6,58245067.0],["2025-10-23",3.6,3.63,3.57,3.61,81899200.0],["2025-10-24",3.61,3.67,3.6,3.64,72281559.0],["2025-10-27",3.64,3.67,3.62,3.64,82348261.0],["2025-10-28",3.64,3.65,3.56,3.57,69865876.0],["2025-10-29",3.57,3.62,3.54,3.61,53342099.0],["2025-10-30",3.61,3.76,3.609999895095825,3.67,104477004.0],["2025-10-31",3.67,3.6700000762939453,3.56,3.57,97139180.0],["2025-11-03",3.57,3.61,3.54,3.59,58895989.0],["2025-11-04",3.59,3.62,3.55,3.58,51475536.0],["2025-11-05",3.58,3.63,3.55,3.61,49685837.0],["2025-11-06",3.61,3.63,3.58,3.59,44725006.0],["2025-11-07",3.59,3.61,3.57,3.59,41664235.0],["2025-11-10",3.59,3.7,3.5899999141693115,3.69,75189176.0],["2025-11-11",3.69,3.71,3.63,3.66,54414247.0],["2025-11-12",3.66,3.77,3.64,3.76,119068670.0],["2025-11-13",3.76,3.84,3.75,3.8,92030823.0],["2025-11-14",3.8,3.85,3.77,3.82,78989920.0],["2025-11-17",3.82,3.85,3.71,3.79,83310154.0],["2025-11-18",3.79,3.8,3.69,3.72,71428015.0],["2025-11-19",3.72,3.75,3.58,3.6,89962300.0],["2025-11-20",3.6,3.63,3.569999933242798,3.57,49719100.0],["2025-11-21",3.57,3.569999933242798,3.42,3.48,102451368.0],["2025-11-24",3.48,3.52,3.44,3.45,59763254.0],["2025-11-25",3.45,3.54,3.45,3.5,75175000.0],["2025-11-26",3.5,3.6,3.49,3.55,67459577.0],["2025-11-27",3.55,3.56,3.51,3.52,47960241.0],["2025-11-28",3.52,3.59,3.48,3.56,60208158.0],["2025-12-01",3.56,3.61,3.52,3.58,56938726.0],["2025-12-02",3.58,3.73,3.5799999237060547,3.71,95283577.0],["2025-12-03",3.71,3.77,3.67,3.75,110852474.0],["2025-12-04",3.75,3.81,3.73,3.77,100723998.0],["2025-12-05",3.77,3.92,3.72,3.88,142201117.0],["2025-12-08",3.88,3.92,3.82,3.84,97053700.0],["2025-12-09",3.84,3.9,3.77,3.79,105809201.0],["2025-12-10",3.79,3.86,3.74,3.82,72087984.0],["2025-12-11",3.82,3.85,3.68,3.69,69349400.0],["2025-12-12",3.69,3.7,3.65,3.67,74929560.0],["2025-12-15",3.67,3.87,3.61,3.83,110638479.0],["2025-12-16",3.83,3.8299999237060547,3.75,3.77,64501660.0],["2025-12-17",3.77,3.93,3.7699999809265137,3.88,100929552.0],["2025-12-18",3.88,4.08,3.86,4.06,149041040.0],["2025-12-19",4.06,4.11,4.03,4.08,136234180.0],["2025-12-22",4.08,4.11,4.03,4.07,82651039.0],["2025-12-23",4.07,4.09,4.0,4.02,121491318.0],["2025-12-24",4.02,4.18,4.019999980926514,4.07,104858300.0],["2025-12-25",4.07,4.13,4.04,4.07,62398702.0],["2025-12-26",4.07,4.13,4.06,4.09,80610942.0],["2025-12-29",4.09,4.16,4.04,4.09,66783400.0],["2025-12-30",4.09,4.14,4.03,4.09,70288086.0],["2025-12-31",4.09,4.17,4.04,4.05,69276100.0],["2026-01-05",4.05,4.08,4.03,4.06,64013673.0],["2026-01-06",4.06,4.12,4.04,4.11,85110707.0],["2026-01-07",4.11,4.14,4.07,4.08,54511553.0],["2026-01-08",4.08,4.24,4.0,4.13,140314579.0],["2026-01-09",4.13,4.24,4.12,4.21,111151671.0],["2026-01-12",4.21,4.25,4.08,4.09,126888302.0],["2026-01-13",4.09,4.18,4.07,4.08,107533480.0],["2026-01-14",4.08,4.17,4.0,4.02,105129355.0],["2026-01-15",4.02,4.11,3.98,4.05,99365789.0],["2026-01-16",4.05,4.11,3.98,4.0,113351900.0],["2026-01-19",4.0,4.18,4.0,4.15,96391127.0],["2026-01-20",4.15,4.23,4.15,4.2,82486013.0],["2026-01-21",4.2,4.32,4.17,4.23,94102775.0],["2026-01-22",4.23,4.65,4.230000019073486,4.43,236146848.0],["2026-01-23",4.43,4.55,4.4,4.5,144855838.0],["2026-01-26",4.5,4.62,4.43,4.55,141807688.0],["2026-01-27",4.55,4.58,4.4,4.51,95096299.0],["2026-01-28",4.51,4.59,4.44,4.5,82211935.0],["2026-01-29",4.5,4.66,4.45,4.57,96565752.0],["2026-01-30",4.57,4.570000171661377,4.37,4.45,88032700.0],["2026-02-02",4.45,4.46,4.31,4.33,98248944.0],["2026-02-03",4.33,4.43,4.31,4.41,75484872.0],["2026-02-04",4.41,4.62,4.38,4.61,108062607.0],["2026-02-05",4.61,4.82,4.56,4.77,133378242.0],["2026-02-06",4.77,5.25,4.72,5.2,262678261.0],["2026-02-09",5.2,5.54,5.18,5.39,242377503.0],["2026-02-10",5.39,5.42,5.25,5.3,130456855.0],["2026-02-11",5.3,5.34,5.17,5.21,138341567.0],["2026-02-12",5.21,5.26,5.1,5.15,94063696.0],["2026-02-13",5.15,5.29,5.09,5.16,121090224.0],["2026-02-24",5.16,5.35,5.15,5.31,118386548.0],["2026-02-25",5.31,5.6,5.309999942779541,5.36,94341374.0],["2026-02-26",5.36,5.41,5.27,5.3,84232200.0],["2026-02-27",5.3,5.34,5.23,5.26,59833708.0],["2026-03-02",5.26,5.43,5.1,5.39,104788292.0],["2026-03-03",5.39,5.44,5.21,5.26,98365956.0],["2026-03-04",5.26,5.27,5.0,5.06,117631239.0],["2026-03-05",5.06,5.29,4.91,5.0,97609849.0],["2026-03-06",5.0,5.06,4.94,5.04,71950863.0],["2026-03-09",5.04,5.039999961853027,4.56,4.79,144796230.0],["2026-03-10",4.79,4.96,4.789999961853027,4.87,69340000.0],["2026-03-11",4.87,4.88,4.76,4.83,64165078.0],["2026-03-12",4.83,4.87,4.74,4.76,49055351.0],["2026-03-13",4.76,4.78,4.6,4.62,52904526.0],["2026-03-16",4.62,4.64,4.48,4.52,102699002.0],["2026-03-17",4.52,4.65,4.41,4.43,76362200.0],["2026-03-18",4.43,4.49,4.38,4.47,93062672.0],["2026-03-19",4.47,4.46999979019165,4.07,4.09,202704070.0],["2026-03-20",4.09,4.18,4.03,4.05,109658550.0],["2026-03-23",4.05,4.08,3.87,3.9,121706588.0],["2026-03-24",3.9,4.29,3.9000000953674316,4.29,118144116.0],["2026-03-25",4.29,4.43,4.289999961853027,4.39,118102202.0],["2026-03-26",4.39,4.44,4.3,4.32,67153234.0],["2026-03-27",4.32,4.41,4.23,4.37,79285252.0],["2026-03-30",4.37,4.369999885559082,4.19,4.29,63093484.0],["2026-03-31",4.29,4.45,4.28,4.31,65359368.0],["2026-04-01",4.31,4.47,4.309999942779541,4.45,69944668.0],["2026-04-02",4.45,4.47,4.33,4.36,51178811.0],["2026-04-03",4.36,4.41,4.25,4.31,47552296.0],["2026-04-07",4.31,4.37,4.25,4.27,63355813.0],["2026-04-08",4.27,4.69,4.269999980926514,4.63,123802499.0],["2026-04-09",4.63,4.630000114440918,4.45,4.48,80310068.0],["2026-04-10",4.48,4.55,4.45,4.5,73670813.0],["2026-04-13",4.5,4.5,4.34,4.43,68908156.0],["2026-04-14",4.43,4.52,4.35,4.39,47626447.0],["2026-04-15",4.39,4.51,4.37,4.5,71627179.0],["2026-04-16",4.5,4.65,4.49,4.59,67837100.0],["2026-04-17",4.59,4.68,4.53,4.58,68496500.0],["2026-04-20",4.58,4.65,4.51,4.6,58665800.0],["2026-04-21",4.6,4.71,4.56,4.67,65289143.0],["2026-04-22",4.67,4.75,4.64,4.72,55393060.0],["2026-04-23",4.72,4.74,4.51,4.56,102344793.0],["2026-04-24",4.56,4.58,4.43,4.56,66492460.0],["2026-04-27",4.56,4.66,4.54,4.62,66203821.0],["2026-04-28",4.62,4.82,4.6,4.81,81689080.0],["2026-04-29",4.81,4.9,4.64,4.77,124258662.0],["2026-04-30",4.77,4.82,4.65,4.68,84486015.0],["2026-05-06",4.68,4.71,4.56,4.61,138420135.0],["2026-05-07",4.61,4.81,4.6,4.77,81961370.0],["2026-05-08",4.77,4.91,4.64,4.81,78764477.0],["2026-05-11",4.81,4.83,4.73,4.75,75252726.0],["2026-05-12",4.75,4.77,4.57,4.63,71789500.0],["2026-05-13",4.63,4.630000114440918,4.37,4.43,112468300.0],["2026-05-14",4.43,4.5,4.38,4.43,63555753.0],["2026-05-15",4.43,4.47,4.3,4.33,77826375.0],["2026-05-18",4.33,4.329999923706055,4.05,4.1,108171252.0],["2026-05-19",4.1,4.32,4.08,4.28,101401075.0],["2026-05-20",4.28,4.28000020980835,4.09,4.2,70298297.0],["2026-05-21",4.2,4.3,4.12,4.14,65695964.0],["2026-05-22",4.14,4.2,4.1,4.14,64013937.0],["2026-05-25",4.14,4.48,4.139999866485596,4.41,101619120.0],["2026-05-26",4.41,4.45,4.33,4.43,71443310.0],["2026-05-27",4.43,4.43,4.19,4.22,72531102.0],["2026-05-28",4.22,4.24,4.1,4.17,62056184.0],["2026-05-29",4.17,4.25,4.11,4.12,58859583.0],["2026-06-01",4.12,4.12,4.0,4.07,61790199.0],["2026-06-02",4.07,4.070000171661377,3.98,4.02,56638606.0],["2026-06-03",4.02,4.019999980926514,3.89,3.94,59136301.0],["2026-06-04",3.94,4.02,3.87,3.92,56257730.0],["2026-06-05",3.92,4.09,3.84,3.89,73582000.0],["2026-06-08",3.89,3.890000104904175,3.65,3.69,73950567.0],["2026-06-09",3.69,3.75,3.64,3.7,57911000.0],["2026-06-10",3.7,3.99,3.62,3.95,128017217.0],["2026-06-11",3.95,3.98,3.81,3.93,73934700.0],["2026-06-12",3.93,4.19,3.930000066757202,4.12,98480900.0],["2026-06-15",4.12,4.48,4.119999885559082,4.31,114849712.0],["2026-06-16",4.31,4.47,4.28,4.38,91280440.0],["2026-06-17",4.38,4.43,4.32,4.38,60578923.0],["2026-06-18",4.38,4.39,4.26,4.34,65653909.0],["2026-06-22",4.34,4.48,4.2,4.44,74566355.0],["2026-06-23",4.44,4.5,4.32,4.34,53891498.0],["2026-06-24",4.34,4.37,4.2,4.22,71712412.0],["2026-06-25",4.22,4.44,4.18,4.4,76497289.0],["2026-06-26",4.4,4.400000095367432,4.159999847412109,4.16,79046448.0],["2026-06-29",4.16,4.17,3.99,4.11,70789900.0],["2026-06-30",4.11,4.110000133514404,4.0,4.07,54481482.0],["2026-07-01",4.07,4.2,4.0,4.15,69015708.0],["2026-07-02",4.15,4.32,4.12,4.22,71165500.0],["2026-07-03",4.22,4.43,4.21999979019165,4.41,88576524.0],["2026-07-06",4.41,4.63,4.409999847412109,4.61,140351850.0],["2026-07-07",4.61,4.74,4.61,4.68,137738337.0],["2026-07-08",4.68,4.75,4.28,4.37,189911648.0],["2026-07-09",4.37,4.46,4.28,4.36,102673394.0],["2026-07-10",4.36,4.43,4.18,4.19,104619800.0],["2026-07-13",4.19,4.23,4.09,4.11,73890446.0],["2026-07-14",4.11,4.32,4.08,4.31,75476810.0],["2026-07-15",4.31,4.49,4.26,4.45,73879333.0],["2026-07-16",4.45,4.48,4.3,4.37,61875400.0],["2026-07-17",4.37,4.39,4.2,4.22,73405700.0],["2026-07-20",4.22,4.29,4.12,4.19,75446600.0],["2026-07-21",4.19,4.33,4.18,4.23,98575450.0],["2026-07-22",4.23,4.29,4.18,4.22,49874002.0],["2026-07-23",4.22,4.26,4.15,4.24,57359825.0],["2026-07-24",4.24,4.239999771118164,4.1,4.12,46360000.0],["2026-07-27",4.12,4.31,4.11,4.29,61925520.0],["2026-07-28",4.29,4.289999961853027,4.17,4.19,44006710.0],["2026-07-29",4.19,4.46,4.18,4.43,86736577.0],["2026-07-30",4.43,4.5,4.34,4.41,60652800.0],["2026-07-31",4.41,4.59,4.4,4.55,95967945.0],["2026-08-03",4.55,4.65,4.53,4.54,58036675.0],["2026-08-04",4.54,4.57,4.45,4.48,44904259.0],["2026-08-05",4.48,4.62,4.48,4.58,53627700.0],["2026-08-06",4.58,4.64,4.49,4.52,47270600.0],["2026-08-07",4.52,4.56,4.47,4.52,44297467.0],["2026-08-10",4.52,4.65,4.519999980926514,4.64,57491422.0],["2026-08-11",4.64,4.68,4.53,4.54,35149008.0],["2026-08-12",4.54,4.56,4.45,4.48,45116310.0],["2026-08-13",4.48,4.55,4.45,4.47,36955100.0],["2026-08-14",4.47,4.59,4.44,4.51,42347100.0],["2026-08-17",4.51,4.64,4.47,4.63,56013254.0],["2026-08-18",4.63,4.7,4.6,4.63,47467510.0],["2026-08-19",4.63,4.64,4.53,4.56,48859639.0],["2026-08-20",4.56,4.71,4.559999942779541,4.61,48114780.0],["2026-08-21",4.61,4.64,4.54,4.6,45647766.0],["2026-08-24",4.6,4.64,4.45,4.5,89157871.0],["2026-08-25",4.5,4.61,4.43,4.46,53231743.0],["2026-08-26",4.46,4.55,4.44,4.52,46912500.0],["2026-08-27",4.52,4.54,4.4,4.48,57525900.0],["2026-08-28",4.48,4.53,4.42,4.49,45830527.0],["2026-08-31",4.49,4.5,4.4,4.44,48396025.0],["2026-09-01",4.44,4.64,4.41,4.57,94049776.0],["2026-09-02",4.57,4.570000171661377,4.36,4.43,75503272.0],["2026-09-03",4.43,4.52,4.42,4.51,53506911.0],["2026-09-04",4.51,4.68,4.5,4.56,92153531.0],["2026-09-07",4.56,4.58,4.45,4.49,68168900.0],["2026-09-08",4.49,4.6,4.47,4.56,65603978.0],["2026-09-09",4.56,4.62,4.48,4.58,67887414.0],["2026-09-10",4.58,4.65,4.52,4.62,58036144.0],["2026-09-11",4.62,4.62,4.4,4.49,72669400.0],["2026-09-14",4.49,4.53,4.4,4.52,47128661.0]]}