{"t":"002701.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-10-11",2.2765,2.3691,2.1477,2.2765,415610019.0],["2012-10-16",2.2765,2.2765440940856934,1.9769,2.0476,96243502.0],["2012-10-17",2.0476,2.0495,1.9779,1.9779,73377907.0],["2012-10-18",1.9779,2.1067,1.9722,2.0695,110027988.0],["2012-10-19",2.0695,2.0752,2.0371,2.0418,53554007.0],["2012-10-22",2.0418,2.0418293476104736,1.9789,2.017,50703713.0],["2012-10-23",2.017,2.0227,1.976,1.9798,50747880.0],["2012-10-24",1.9798,1.9798108339309692,1.8968,1.9207,81693565.0],["2012-10-25",1.9207,1.9645,1.9083,1.956,57112765.0],["2012-10-26",1.956,1.9894,1.9302,1.9579,52290992.0],["2012-10-29",1.9579,2.0313,1.935,2.018,58249820.0],["2012-10-30",2.018,2.0313,1.9808,2.0237,38580380.0],["2012-10-31",2.0237,2.0638,2.0113,2.018,45323289.0],["2012-11-01",2.018,2.0609,2.0132,2.0352,50493926.0],["2012-11-02",2.0352,2.0485,1.9855,2.0142,49226127.0],["2012-11-05",2.0142,2.0199,1.975994348526001,1.976,32960785.0],["2012-11-06",1.976,2.1306,1.9474,2.0848,112301798.0],["2012-11-07",2.0848,2.1134,2.0514,2.0705,51354616.0],["2012-11-08",2.0705,2.1411,2.0533,2.0733,79321136.0],["2012-11-09",2.0733,2.1563,2.0733,2.1372,80669506.0],["2012-11-12",2.1372,2.1506,2.0819,2.1163,53484487.0],["2012-11-13",2.1163,2.1506,2.0647,2.0705,58696680.0],["2012-11-14",2.0705,2.1258,2.038,2.0848,55267998.0],["2012-11-15",2.0848,2.084765672683716,1.9846,1.9941,57030435.0],["2012-11-16",1.9941,2.0189,1.9607,1.9865,32747182.0],["2012-11-19",1.9865,2.0037,1.956,1.9922,29172372.0],["2012-11-20",1.9922,2.1267,1.9922146797180176,2.0924,85786944.0],["2012-11-21",2.0924,2.1067,2.0495,2.1058,59924375.0],["2012-11-22",2.1058,2.1496,2.0819,2.0943,62204559.0],["2012-11-23",2.0943,2.1458,2.0714,2.079,44160929.0],["2012-11-26",2.079,2.1038,1.9998,2.0113,39044513.0],["2012-11-27",2.0113,2.0112972259521484,1.9083,1.9092,43526438.0],["2012-11-28",1.9092,1.9512,1.9016,1.9235,28385779.0],["2012-11-29",1.9235,1.9502,1.7308,1.7365,83450780.0],["2012-11-30",1.7365,1.7518,1.6964,1.7422,39477358.0],["2012-12-03",1.7422,1.7451,1.6134,1.6325,58925975.0],["2012-12-04",1.6325,1.685,1.622,1.684,30829079.0],["2012-12-05",1.684,1.7985,1.6697,1.7565,64927633.0],["2012-12-06",1.7565,1.7794,1.7212,1.7422,33072698.0],["2012-12-07",1.7422,1.7794,1.726,1.7747,39410511.0],["2012-12-10",1.7747,1.8491,1.7709,1.8186,41337945.0],["2012-12-11",1.8186,1.81856369972229,1.7699,1.7737,34977999.0],["2012-12-12",1.7737,1.8558,1.7737195491790771,1.8357,54415656.0],["2012-12-13",1.8357,1.8357380628585815,1.7747,1.7861,33110730.0],["2012-12-14",1.7861,1.9178,1.7861239910125732,1.8939,67234897.0],["2012-12-17",1.8939,1.9416,1.8806,1.9197,55098908.0],["2012-12-18",1.9197,1.9235,1.8758,1.892,40068172.0],["2012-12-19",1.892,1.9369,1.8815,1.9063,31253905.0],["2012-12-20",1.9063,2.0037,1.8882,1.9703,61511746.0],["2012-12-21",1.9703,2.0943,1.956,2.0399,72458542.0],["2012-12-24",2.0399,2.1277,2.017,2.1182,89607928.0],["2012-12-25",2.1182,2.1811,2.0819,2.1172,99995950.0],["2012-12-26",2.1172,2.3252,2.0972,2.2575,126065617.0],["2012-12-27",2.2575,2.3176,2.1754,2.1802,97720903.0],["2012-12-28",2.1802,2.3987,2.180177927017212,2.3987,175654417.0],["2012-12-31",2.3987,2.4168,2.2975,2.3901,129494085.0],["2013-01-04",2.3901,2.495,2.3767,2.4216,129767185.0],["2013-01-07",2.4216,2.4798,2.3739,2.4597,78986787.0],["2013-01-08",2.4597,2.6601,2.433,2.5189,122023656.0],["2013-01-09",2.5189,2.518892765045166,2.3958,2.4435,90874283.0],["2013-01-10",2.4435,2.4989,2.4044,2.4378,56671480.0],["2013-01-11",2.4378,2.5284,2.437790870666504,2.4588,81703249.0],["2013-01-14",2.4588,2.5771,2.4521,2.5676,89795051.0],["2013-01-15",2.5676,2.6506,2.4998,2.5656,88510671.0],["2013-01-16",2.5656,2.5943,2.4903,2.5647,65543654.0],["2013-01-17",2.5647,2.6219,2.5456,2.5933,65007912.0],["2013-01-18",2.5933,2.6372,2.5284,2.5914,56702568.0],["2013-01-21",2.5914,2.7154,2.5914061069488525,2.7097,68436725.0],["2013-01-22",2.7097,2.709717273712158,2.4387,2.4931,92677155.0],["2013-01-23",2.4931,2.493131160736084,2.3023,2.4034,84526318.0],["2013-01-24",2.4034,2.4349,2.2708,2.3099,77142113.0],["2013-01-25",2.3099,2.3662,2.2851,2.3424,39624061.0],["2013-01-28",2.3424,2.4139,2.329,2.4063,42254415.0],["2013-01-29",2.4063,2.4292,2.3882,2.4092,40118784.0],["2013-01-30",2.4092,2.413,2.3004,2.3319,49626109.0],["2013-01-31",2.3319,2.3405,2.2746,2.2994,36455831.0],["2013-02-01",2.2994,2.3634,2.2708,2.3424,34762229.0],["2013-02-04",2.3424,2.3567,2.2727,2.2947,33347834.0],["2013-02-05",2.2947,2.413,2.2613,2.3834,45975674.0],["2013-02-06",2.3834,2.4082,2.3567,2.3872,25200890.0],["2013-02-07",2.3872,2.3987,2.371,2.3939,21083566.0],["2013-02-08",2.3939,2.4788,2.393901824951172,2.4645,38653724.0],["2013-02-18",2.4645,2.5742,2.4645071029663086,2.5571,56332177.0],["2013-02-19",2.5571,2.6019,2.5008,2.5571,50278832.0],["2013-02-20",2.5571,2.5924,2.5198,2.5847,36064035.0],["2013-02-21",2.5847,2.6143,2.4817,2.5008,45605114.0],["2013-02-22",2.5008,2.517,2.455,2.4597,36739230.0],["2013-02-25",2.4597,2.4788,2.4168,2.4597,27760204.0],["2013-02-26",2.4597,2.4664,2.413,2.4158,32894507.0],["2013-02-27",2.4158,2.6238,2.415846586227417,2.5408,60193904.0],["2013-02-28",2.5408,2.5952,2.5294,2.559,39329425.0],["2013-03-01",2.559,2.6448,2.5589654445648193,2.6153,57563066.0],["2013-03-04",2.6153,2.6525,2.5437,2.5609,47197954.0],["2013-03-05",2.5609,2.6525,2.5437,2.6429,43531952.0],["2013-03-06",2.6429,2.7345,2.6429283618927,2.6954,44262812.0],["2013-03-07",2.6954,2.7479,2.5933,2.5933,46227801.0],["2013-03-08",2.5933,2.6525,2.5408,2.6238,33129845.0],["2013-03-11",2.6238,2.6668,2.5905,2.6019,23507819.0],["2013-03-12",2.6019,2.6238,2.455,2.4884,41214489.0],["2013-03-13",2.4884,2.5265,2.4616,2.5074,20946332.0],["2013-03-14",2.5074,2.5733,2.5074431896209717,2.538,22028267.0],["2013-03-15",2.538,2.5752,2.4989,2.5294,19440729.0],["2013-03-18",2.5294,2.6124,2.4998,2.5895,29980615.0],["2013-03-19",2.5895,2.6048,2.5275,2.5838,19857277.0],["2013-03-20",2.5838,2.6687,2.5714,2.6658,33924495.0],["2013-03-21",2.6658,2.7164,2.6448,2.7126,42049966.0],["2013-03-22",2.7126,2.9244,2.6878,2.9063,78125936.0],["2013-03-25",2.9063,2.9225,2.8471,2.8671,39740974.0],["2013-03-26",2.8671,2.9578,2.829,2.9234,46950005.0],["2013-03-27",2.9234,2.9234418869018555,2.7202,2.7546,87558405.0],["2013-03-28",2.7546,2.7813,2.6725,2.7307,36166755.0],["2013-03-29",2.7307,2.7622,2.6716,2.6945,26098444.0],["2013-04-01",2.6945,2.7813,2.6897,2.7603,24279767.0],["2013-04-02",2.7603,2.7985,2.6906,2.7097,23288517.0],["2013-04-03",2.7097,2.7231,2.5914,2.5914,27264599.0],["2013-04-08",2.5914,2.6706,2.517,2.6382,22118031.0],["2013-04-09",2.6382,2.7288,2.6191,2.7069,20661903.0],["2013-04-10",2.7069,2.7345,2.6382,2.6859,15071662.0],["2013-04-11",2.6859,2.7278,2.6286,2.6315,15119861.0],["2013-04-12",2.6315,2.6811,2.6143,2.6448,9636587.0],["2013-04-15",2.6448,2.7212,2.6238,2.6801,24527301.0],["2013-04-16",2.6801,2.7145,2.6258,2.7088,14337123.0],["2013-04-17",2.7088,2.787,2.7049,2.7555,23646835.0],["2013-04-18",2.7555,2.8147,2.7431,2.7965,22151731.0],["2013-04-19",2.7965,2.8395,2.7765,2.8252,28088186.0],["2013-04-22",2.8252,2.9149,2.7822,2.9063,32691840.0],["2013-04-23",2.9063,3.0551,2.8404,2.8442,65570734.0],["2013-04-24",2.8442,3.1276,2.8442490100860596,3.0494,62057064.0],["2013-04-25",3.0494,3.1429,2.9883,2.996,50185175.0],["2013-04-26",2.996,3.1944,2.9626,3.1381,58097809.0],["2013-05-02",3.1381,3.3385,3.0866,3.3108,58475205.0],["2013-05-03",3.3108,3.3375325202941895,3.2536,3.3375,52832716.0],["2013-05-06",3.3375,3.367,3.2197,3.259,58993797.0],["2013-05-07",3.259,3.2786,3.1746,3.1864,40365496.0],["2013-05-08",3.1864,3.3258,3.18636155128479,3.2472,39238794.0],["2013-05-09",3.2472,3.313,3.1903,3.2737,33532807.0],["2013-05-10",3.2737,3.273726224899292,3.1019,3.1275,46655754.0],["2013-05-13",3.1275,3.1795,3.0921,3.1392,22746063.0],["2013-05-14",3.1392,3.1628,3.1049,3.1147,23468774.0],["2013-05-15",3.1147,3.2727,3.099,3.259,42860444.0],["2013-05-16",3.259,3.3071,3.1883,3.2119,40751907.0],["2013-05-17",3.2119,3.4475,3.2099,3.3964,67876078.0],["2013-05-20",3.3964,3.5339,3.3856,3.4416,44399639.0],["2013-05-21",3.4416,3.5182,3.3866,3.4975,33874867.0],["2013-05-22",3.4975,3.5535,3.367,3.3866,40483714.0],["2013-05-23",3.3866,3.4789,3.3228,3.3375,36418360.0],["2013-05-24",3.3375,3.474,3.3375320434570312,3.4593,30158860.0],["2013-05-27",3.4593,3.5456,3.4553,3.5093,27133931.0],["2013-05-28",3.5093,3.5437,3.367,3.4072,32878932.0],["2013-05-29",3.4072,3.4435,3.3473,3.421,21915909.0],["2013-05-30",3.421,3.4249,3.3395,3.3719,24485667.0],["2013-05-31",3.3719,3.4406,3.3473,3.3473,21395105.0],["2013-06-03",3.3473,3.3768,3.2276,3.2394,37098255.0],["2013-06-04",3.2394,3.2394,3.1294,3.1687,24702996.0],["2013-06-05",3.1687,3.2197,3.1657,3.1864,17858526.0],["2013-06-06",3.1864,3.2354,3.1481,3.208,18184949.0],["2013-06-07",3.208,3.3356,3.1756,3.257,32135861.0],["2013-06-13",3.257,3.3542,3.0931,3.3277,33220039.0],["2013-06-14",3.3277,3.4131,3.3199,3.3876,30869084.0],["2013-06-17",3.3876,3.4494,3.3228,3.366,31278220.0],["2013-06-18",3.366,3.3856,3.2001,3.2296,33045872.0],["2013-06-19",3.2296,3.258,3.1432,3.2453,20617497.0],["2013-06-20",3.2453,3.2452592849731445,3.1098,3.1216,21157754.0],["2013-06-21",3.1216,3.121574640274048,2.9498,3.0126,23983610.0],["2013-06-24",3.0126,3.0666,2.7554,2.832,28025679.0],["2013-06-25",2.832,2.9439,2.6386,2.9252,37321236.0],["2013-06-26",2.9252,3.0234,2.8899,3.0028,34725542.0],["2013-06-27",3.0028,3.0254,2.7024,2.7024,59740876.0],["2013-06-28",2.7024,2.8075,2.5915,2.7682,33099663.0],["2013-07-01",2.7682,2.8948,2.6995,2.8929,27277094.0],["2013-07-02",2.8929,2.9272,2.8575,2.9056,24419696.0],["2013-07-03",2.9056,2.905616283416748,2.7574,2.8536,30726151.0],["2013-07-04",2.8536,3.0097,2.8133,2.9557,34198072.0],["2013-07-05",2.9557,2.9743,2.886,2.8899,20978703.0],["2013-07-08",2.8899,2.8899104595184326,2.6946,2.7446,21270873.0],["2013-07-09",2.7446,2.7878,2.7211,2.7446,15633369.0],["2013-07-10",2.7446,2.8762,2.7387,2.8762,19095221.0],["2013-07-11",2.8762,3.0126,2.8761677742004395,2.9626,32200197.0],["2013-07-12",2.9626,3.0136,2.9007,2.9046,26289277.0],["2013-07-15",2.9046,3.0391,2.904635190963745,3.0008,24440616.0],["2013-07-16",3.0008,3.0264,2.9419,3.0087,22235704.0],["2013-07-17",3.0087,3.097,2.9743,3.0381,30955906.0],["2013-07-18",3.0381,3.0381357669830322,2.9449,2.9596,21196485.0],["2013-07-19",2.9596,2.9802,2.8054909706115723,2.8055,23303040.0],["2013-07-22",2.8055,2.886,2.7809,2.8732,15432760.0],["2013-07-23",2.8732,2.9596,2.8467,2.9576,24062446.0],["2013-07-24",2.9576,3.0627,2.937,3.0332,35799912.0],["2013-07-25",3.0332,3.0421,2.9174,2.9449,22912296.0],["2013-07-26",2.9449,2.9881,2.886,2.9056,19187159.0],["2013-07-29",2.9056,2.905616283416748,2.8084,2.8241,16238976.0],["2013-07-30",2.8241,2.9145,2.7387,2.8879,22654556.0],["2013-07-31",2.8879,2.9056,2.7878,2.8153,15968893.0],["2013-08-01",2.8153,2.8811,2.7976,2.8771,21999636.0],["2013-08-02",2.8771,2.9419,2.8526,2.9046,26684352.0],["2013-08-05",2.9046,3.0352,2.9046,3.0018,40791375.0],["2013-08-06",3.0018,3.0902,2.9861,3.0421,36667338.0],["2013-08-07",3.0421,3.0588,2.9694,2.9822,28037168.0],["2013-08-08",2.9822,3.0607,2.9449,3.0588,24845145.0],["2013-08-09",3.0588,3.1677,3.0587501525878906,3.1157,38789506.0],["2013-08-12",3.1157,3.2001,3.1019,3.1314,32039362.0],["2013-08-13",3.1314,3.151,3.0833,3.1373,16547443.0],["2013-08-14",3.1373,3.1952,3.0803,3.0921,24268131.0],["2013-08-15",3.0921,3.1059,3.0136,3.0146,20515322.0],["2013-08-16",3.0146,3.0902,2.9694,2.9714,19442926.0],["2013-08-19",2.9714,3.0578,2.9459,3.0538,10775278.0],["2013-08-20",3.0538,3.1118,3.0038,3.0195,18326891.0],["2013-08-21",3.0195,3.0421,2.9714,3.0214,12963763.0],["2013-08-22",3.0214,3.1471,2.994,3.1334,24497402.0],["2013-08-23",3.1334,3.1618,3.0558,3.1068,24682652.0],["2013-08-26",3.1068,3.2374,3.1068,3.2217,33809717.0],["2013-08-27",3.2217,3.2777,3.1854,3.2698,25724390.0],["2013-08-28",3.2698,3.2697999477386475,3.1078,3.1304,27296947.0],["2013-08-29",3.1304,3.2296,3.045,3.0823,30791086.0],["2013-08-30",3.0823,3.1657,3.0627,3.0833,19209646.0],["2013-09-02",3.0833,3.1903,3.0529,3.1864,17585640.0],["2013-09-03",3.1864,3.2217,3.154,3.1962,18335869.0],["2013-09-04",3.1962,3.208,3.1127,3.1137,19865832.0],["2013-09-05",3.1137,3.1412,3.0735,3.1127,16745617.0],["2013-09-06",3.1127,3.1176,3.0342,3.0656,20458060.0],["2013-09-09",3.0656,3.0911,3.043,3.0725,17765230.0],["2013-09-10",3.0725,3.0862,2.9704,2.9989,28964160.0],["2013-09-11",2.9989,2.9989,2.9066,2.9724,22057635.0],["2013-09-12",2.9724,3.0087,2.9105,2.9233,20572577.0],["2013-09-13",2.9233,2.9645,2.8703,2.9547,21052715.0],["2013-09-16",2.9547,3.0156,2.9302,3.0097,18016980.0],["2013-09-17",3.0097,3.0097,2.9076,2.9174,12951966.0],["2013-09-18",2.9174,2.9812,2.91739559173584,2.938,11221923.0],["2013-09-23",2.938,3.0587,2.9380099773406982,3.0499,20691571.0],["2013-09-24",3.0499,3.049914836883545,2.9861,3.0077,14264939.0],["2013-09-25",3.0077,3.0401,2.9841,2.9851,11668561.0],["2013-09-26",2.9851,2.985128164291382,2.9046,2.9164,15347681.0],["2013-09-27",2.9164,2.9547,2.9066,2.94,7801374.0],["2013-09-30",2.94,3.0136,2.9252,2.992,9900695.0],["2013-10-08",2.992,3.0499,2.9086,3.043,15393899.0],["2013-10-09",3.043,3.1363,3.0185,3.1108,24931123.0],["2013-10-10",3.1108,3.1265,3.0509,3.0529,18908835.0],["2013-10-11",3.0529,3.1746,3.0528604984283447,3.15,27896593.0],["2013-10-14",3.15,3.2826,3.1216,3.2502,37438571.0],["2013-10-15",3.2502,3.25016713142395,3.1068,3.1432,37318679.0],["2013-10-16",3.1432,3.1579,3.0705,3.0951,19994004.0],["2013-10-17",3.0951,3.1373,3.0038,3.0185,20547601.0],["2013-10-18",3.0185,3.0234,2.9429,2.9891,24612188.0],["2013-10-21",2.9891,3.1265,2.9626,3.1039,28382853.0],["2013-10-22",3.1039,3.103905200958252,2.9547,2.9655,35646873.0],["2013-10-23",2.9655,3.0185,2.9547,3.0097,19684807.0],["2013-10-24",3.0097,3.1216,2.99,3.0637,23963251.0],["2013-10-25",3.0637,3.0636587142944336,2.936,2.9694,39454894.0],["2013-10-28",2.9694,3.1186,2.9694228172302246,3.0234,26734732.0],["2013-10-29",3.0234,3.1019,2.9743,3.0666,50642119.0],["2013-10-30",3.0666,3.2708,3.045,3.2237,78940400.0],["2013-10-31",3.2237,3.223663568496704,3.0705,3.0803,87155020.0],["2013-11-01",3.0803,3.1795,2.9694,3.153,59442424.0],["2013-11-04",3.153,3.2531,3.1324,3.151,42133071.0],["2013-11-05",3.151,3.3552,3.098,3.3228,70552296.0],["2013-11-06",3.3228,3.3572,3.259,3.2718,60742379.0],["2013-11-07",3.2718,3.4151,3.2639,3.3316,56480409.0],["2013-11-08",3.3316,3.3346,3.2089,3.2551,45612218.0],["2013-11-11",3.2551,3.4642,3.2502,3.4161,57719139.0],["2013-11-12",3.4161,3.4926,3.3856,3.4445,51442621.0],["2013-11-13",3.4445,3.5486,3.4062,3.4602,58793418.0],["2013-11-14",3.4602,3.578,3.3925,3.5093,56458621.0],["2013-11-15",3.5093,3.6114,3.474,3.5692,60121728.0],["2013-11-18",3.5692,3.7861,3.569195508956909,3.6222,97385264.0],["2013-11-19",3.6222,3.7253,3.5731,3.6222,47157857.0],["2013-11-20",3.6222,3.8764,3.6036,3.8333,77527518.0],["2013-11-21",3.8333,3.8391,3.7155,3.7793,81487772.0],["2013-11-22",3.7793,3.8028,3.634,3.6517,84740428.0],["2013-11-25",3.6517,3.7537,3.6065,3.7282,63691891.0],["2013-11-26",3.7282,3.8637,3.7086,3.8303,62403310.0],["2013-11-27",3.8303,3.8725,3.7508,3.791,46354368.0],["2013-11-28",3.791,3.9756,3.7744,3.9167,58755264.0],["2013-11-29",3.9167,4.0649,3.8872,3.9933,71032780.0],["2013-12-02",3.9933,3.9932591915130615,3.5937,3.5937,116414192.0],["2013-12-03",3.5937,3.953012466430664,3.5339,3.953,100738567.0],["2013-12-04",3.953,4.3241,3.953012466430664,4.0463,113278617.0],["2013-12-05",4.0463,4.2406,3.9893,4.113,70713868.0],["2013-12-06",4.113,4.2357,4.007,4.1209,60097098.0],["2013-12-09",4.1209,4.5332,4.120871067047119,4.5066,101551680.0],["2013-12-10",4.5066,4.506649971008301,4.3201,4.4487,66753945.0],["2013-12-11",4.4487,4.5498,4.2504,4.3054,68103567.0],["2013-12-12",4.3054,4.3466,4.1729,4.2976,55776053.0],["2013-12-13",4.2976,4.3005,4.1621,4.2122,51135628.0],["2013-12-16",4.2122,4.212161064147949,3.9913,4.0266,91089569.0],["2013-12-17",4.0266,4.1307,4.0168,4.0541,39196016.0],["2013-12-18",4.0541,4.0895,3.8656,3.9324,50096739.0],["2013-12-19",3.9324,4.005,3.898,3.9491,45481244.0],["2013-12-20",3.9491,3.9490854740142822,3.8097,3.8774,68898163.0],["2013-12-23",3.8774,3.877427816390991,3.6615,3.7783,69915072.0],["2013-12-24",3.7783,3.9648,3.7596,3.8588,59162572.0],["2013-12-25",3.8588,4.0227,3.8587758541107178,3.9756,49590566.0],["2013-12-26",3.9756,3.9755897521972656,3.5829,3.6114,94803240.0],["2013-12-27",3.6114,3.74,3.611405849456787,3.6929,51870097.0],["2013-12-30",3.6929,3.8431,3.692880630493164,3.8087,47564720.0],["2013-12-31",3.8087,3.808713436126709,3.7017,3.7567,30034805.0],["2014-01-02",3.7567,3.8715,3.7312,3.8254,31148782.0],["2014-01-03",3.8254,3.9059,3.794,3.8499,35478074.0],["2014-01-06",3.8499,3.9236,3.6526,3.8509,56163194.0],["2014-01-07",3.8509,3.9118,3.7812,3.8499,24583449.0],["2014-01-08",3.8499,4.0531,3.8499410152435303,3.9854,49924400.0],["2014-01-09",3.9854,4.0041,3.8676,3.8676,31006241.0],["2014-01-10",3.8676,4.0414,3.8676106929779053,3.9098,36762362.0],["2014-01-13",3.9098,4.0895,3.8774,4.0895,48350284.0],["2014-01-14",4.0895,4.1503,4.0257,4.1268,37660400.0],["2014-01-15",4.1268,4.126760482788086,4.0492,4.0865,26997588.0],["2014-01-16",4.0865,4.1552,4.0031,4.0099,29542440.0],["2014-01-17",4.0099,4.0237,3.8362,3.8548,33217274.0],["2014-01-20",3.8548,3.9324,3.8087,3.8774,19821411.0],["2014-01-21",3.8774,3.9039,3.8107,3.8666,20348828.0],["2014-01-22",3.8666,4.0129,3.8656,4.0129,29473405.0],["2014-01-23",4.0129,4.0895,3.9677,4.0011,31227555.0],["2014-01-24",4.0011,4.2338,3.9785,4.1611,43748390.0],["2014-01-27",4.1611,4.3113,4.1248,4.1935,40592716.0],["2014-01-28",4.1935,4.2387,4.0698,4.1248,30912652.0],["2014-01-29",4.1248,4.1709,4.0345,4.1228,27124869.0],["2014-01-30",4.1228,4.1228346824646,4.0404,4.06,23126353.0],["2014-02-07",4.06,4.113,3.9648,4.0963,16881262.0],["2014-02-10",4.0963,4.2426,4.0787,4.2082,29234511.0],["2014-02-11",4.2082,4.2701,4.0845,4.115,32182763.0],["2014-02-12",4.115,4.1965,4.0149,4.1032,40151546.0],["2014-02-13",4.1032,4.103201389312744,3.954,3.9638,50125900.0],["2014-02-14",3.9638,4.181731700897217,3.963810682296753,4.1817,46061053.0],["2014-02-17",4.1817,4.2681,4.1444,4.219,46938608.0],["2014-02-18",4.219,4.3663,4.1533,4.2848,55360473.0],["2014-02-19",4.2848,4.4016,4.2112,4.2554,35353305.0],["2014-02-20",4.2554,4.3339,4.1061,4.115,30378608.0],["2014-02-21",4.115,4.1719,4.063,4.1169,22805145.0],["2014-02-24",4.1169,4.1915,4.0345,4.1886,26831078.0],["2014-02-25",4.1886,4.1984,3.9079,3.9147,38619448.0],["2014-02-26",3.9147,3.9648,3.7802,3.8087,46005780.0],["2014-02-27",3.8087,3.8872,3.632,3.6762,43469406.0],["2014-02-28",3.6762,3.8578,3.676193952560425,3.7842,32389155.0],["2014-03-03",3.7842,3.9609,3.784172296524048,3.9353,28059778.0],["2014-03-04",3.9353,4.0149,3.8539,3.9834,30024591.0],["2014-03-05",3.9834,4.22,3.9834439754486084,4.1405,46836072.0],["2014-03-06",4.1405,4.2318,4.0394,4.1405,26340948.0],["2014-03-07",4.1405,4.1719,4.0688,4.0738,17821294.0],["2014-03-10",4.0738,4.073752403259277,3.7891,3.8185,36548482.0],["2014-03-11",3.8185,3.9118,3.7606,3.8951,20892741.0],["2014-03-12",3.8951,3.956,3.7969,3.8568,15741841.0],["2014-03-13",3.8568,3.9756,3.8558,3.9334,16071467.0],["2014-03-14",3.9334,4.0119,3.8971,3.9756,22932410.0],["2014-03-17",3.9756,4.17,3.9452,4.168,34699184.0],["2014-03-18",4.168,4.1768,4.1071,4.1729,24976250.0],["2014-03-19",4.1729,4.2181,4.115,4.1228,20547847.0],["2014-03-20",4.1228,4.2681,4.0747,4.1277,33936975.0],["2014-03-21",4.1277,4.3388,4.0738,4.3162,49671874.0],["2014-03-24",4.3162,4.5538,4.3162150382995605,4.5155,54267671.0],["2014-03-25",4.5155,4.5901,4.3781,4.5636,39031080.0],["2014-03-26",4.5636,4.6235,4.4703,4.4743,22957363.0],["2014-03-27",4.4743,4.6068,4.2985,4.2985,33627118.0],["2014-03-28",4.2985,4.4271,4.2406,4.3388,35672455.0],["2014-03-31",4.3388,4.5145,4.270078659057617,4.2701,34244152.0],["2014-04-01",4.2701,4.6922,4.222,4.6627,45468887.0],["2014-04-02",4.6627,4.7501,4.5842,4.7079,36711889.0],["2014-04-03",4.7079,4.7079,4.5675,4.6176,26815587.0],["2014-04-04",4.6176,4.6922,4.5076,4.5979,26026091.0],["2014-04-08",4.5979,4.6019,4.4811,4.5577,21619361.0],["2014-04-09",4.5577,4.5911,4.4468,4.5822,29164792.0],["2014-04-10",4.5822,4.7314,4.5469,4.6058,38415720.0],["2014-04-11",4.6058,4.7579,4.5204,4.7324,38431042.0],["2014-04-14",4.7324,4.7766,4.6411,4.6902,26508272.0],["2014-04-15",4.6902,4.7737,4.6284,4.6608,22637829.0],["2014-04-16",4.6608,4.660765647888184,4.5489,4.5518,21438090.0],["2014-04-17",4.5518,4.6775,4.551805019378662,4.596,16371947.0],["2014-04-18",4.596,4.6313,4.5567,4.595,10566251.0],["2014-04-21",4.595,4.594996929168701,4.3898,4.3997,38554744.0],["2014-04-22",4.3997,4.5155,4.3192,4.4959,24511756.0],["2014-04-23",4.4959,4.5204,4.2308,4.4193,15570631.0],["2014-04-24",4.4193,4.5174,4.3771,4.4684,16324769.0],["2014-04-25",4.4684,4.6676,4.468367576599121,4.5528,27861450.0],["2014-04-28",4.5528,4.6431,4.4517,4.5155,23591285.0],["2014-04-29",4.5155,4.65,4.4959,4.6431,22849274.0],["2014-04-30",4.6431,4.7413,4.6166,4.6451,26896565.0],["2014-05-05",4.6451,4.7413,4.5744,4.7413,19739297.0],["2014-05-06",4.7413,4.7923,4.6843,4.6951,23112499.0],["2014-05-07",4.6951,4.7501,4.6235,4.7236,17942376.0],["2014-05-08",4.7236,4.723590850830078,4.5155,4.5381,28749235.0],["2014-05-09",4.5381,4.6382,4.4478,4.539,22808839.0],["2014-05-12",4.539,4.7197,4.5155,4.6912,23765230.0],["2014-05-13",4.6912,4.7658,4.6431,4.6941,20125747.0],["2014-05-14",4.6941,4.7334,4.6146,4.6284,24658475.0],["2014-05-15",4.6284,4.7317,4.515,4.5211,31907612.0],["2014-05-16",4.5211,4.521062850952148,4.0698,4.2864,54927079.0],["2014-05-19",4.2864,4.3225,4.138,4.2062,17177917.0],["2014-05-20",4.2062,4.3606,4.2041,4.2623,23613120.0],["2014-05-21",4.2623,4.3044,4.1901,4.2322,16909781.0],["2014-05-22",4.2322,4.2984,4.1961,4.2142,22095356.0],["2014-05-23",4.2142,4.2463,4.0477,4.1761,27295226.0],["2014-05-26",4.1761,4.3546,4.1139,4.3265,32374176.0],["2014-05-27",4.3265,4.3686,4.2844,4.3245,18929882.0],["2014-05-28",4.3245,4.3706,4.2443,4.3385,16631842.0],["2014-05-29",4.3385,4.3766,4.2643,4.2984,16025940.0],["2014-05-30",4.2984,4.3466,4.2723,4.3285,10875621.0],["2014-06-03",4.3285,4.3787,4.2924,4.3105,12478732.0],["2014-06-04",4.3105,4.31045389175415,4.148,4.2062,15615475.0],["2014-06-05",4.2062,4.3385,4.1761,4.3044,17642599.0],["2014-06-06",4.3044,4.3405,4.2523,4.2743,9706640.0],["2014-06-09",4.2743,4.3706,4.2623,4.3325,15446165.0],["2014-06-10",4.3325,4.332517147064209,4.2523,4.3185,16932053.0],["2014-06-11",4.3185,4.3606,4.2423,4.3586,22213420.0],["2014-06-12",4.3586,4.358593463897705,4.2844,4.2864,15700247.0],["2014-06-13",4.2864,4.3425,4.2804,4.3125,12123563.0],["2014-06-16",4.3125,4.3285,4.2623,4.3064,15836209.0],["2014-06-17",4.3064,4.3185,4.1781,4.1881,20528774.0],["2014-06-18",4.1881,4.2122,3.9815,4.0076,38580161.0],["2014-06-19",4.0076,4.0377,3.7709,3.809,27465600.0],["2014-06-20",3.809,3.9955,3.809004306793213,3.9915,22813774.0],["2014-06-23",3.9915,4.0316,3.9233,3.9514,15856108.0],["2014-06-24",3.9514,4.0036,3.9313580989837646,3.9314,11802316.0],["2014-06-25",3.9314,3.9614,3.8491,3.8712,11341712.0],["2014-06-26",3.8712,4.0457,3.8711845874786377,3.9795,24223752.0],["2014-06-27",3.9795,4.0437,3.979496717453003,4.0096,13285977.0],["2014-06-30",4.0096,4.1119,4.009583950042725,4.0457,18699628.0],["2014-07-01",4.0457,4.0838,3.9915,4.0477,12120852.0],["2014-07-02",4.0477,4.0617,3.9755,4.0116,13510786.0],["2014-07-03",4.0116,4.1099,4.011590480804443,4.0738,18775549.0],["2014-07-04",4.0738,4.0958,3.9855,4.0256,16050581.0],["2014-07-07",4.0256,4.0417,3.9233,3.9554,16816631.0],["2014-07-08",3.9554,3.9855,3.9273,3.9414,12195651.0],["2014-07-09",3.9414,3.9514,3.811,3.813,28349483.0],["2014-07-10",3.813,3.8471,3.7669,3.7869,21080202.0],["2014-07-11",3.7869,3.8652,3.7769,3.8451,12641018.0],["2014-07-14",3.8451,3.8953,3.819,3.8832,14461962.0],["2014-07-15",3.8832,3.8852,3.809,3.8351,14113006.0],["2014-07-16",3.8351,3.8812,3.815,3.8371,9763104.0],["2014-07-17",3.8371,3.8391,3.791,3.805,8750841.0],["2014-07-18",3.805,3.9053,3.793,3.8812,17677950.0],["2014-07-21",3.8812,3.9213,3.8451,3.9193,15062369.0],["2014-07-22",3.9193,3.9193227291107178,3.8652,3.8812,18309096.0],["2014-07-23",3.8812,3.8812131881713867,3.6907,3.7187,28233457.0],["2014-07-24",3.7187,3.7629,3.6867,3.6927,22890067.0],["2014-07-25",3.6927,3.7609,3.6926684379577637,3.7308,12088089.0],["2014-07-28",3.7308,3.803,3.7288,3.795,19081082.0],["2014-07-29",3.795,3.8632,3.79496431350708,3.815,29232963.0],["2014-07-30",3.815,3.8251,3.7769,3.815,24109320.0],["2014-07-31",3.815,3.9875,3.8150224685668945,3.9755,49057608.0],["2014-08-01",3.9755,4.0417,3.9073,3.9233,38740565.0],["2014-08-04",3.9233,4.0457,3.9233360290527344,4.0357,42042228.0],["2014-08-05",4.0357,4.0497,3.9875,4.0236,36572186.0],["2014-08-06",4.0236,4.0316,3.9735,4.0276,27243617.0],["2014-08-07",4.0276,4.0377,3.9715,3.9835,21741930.0],["2014-08-08",3.9835,4.0016,3.9494,3.9895,19942241.0],["2014-08-11",3.9895,4.0678,3.98952579498291,4.0417,23040299.0],["2014-08-12",4.0417,4.0497,3.9855,4.0056,30540664.0],["2014-08-13",4.0056,4.0236,3.9253,3.9675,29867554.0],["2014-08-14",3.9675,3.9895,3.9294,3.9494,23466263.0],["2014-08-15",3.9494,4.1219,3.9494,4.1159,64602385.0],["2014-08-18",4.1159,4.4027,4.11589241027832,4.3626,87075459.0],["2014-08-19",4.3626,4.362604141235352,4.2703,4.3325,44465871.0],["2014-08-20",4.3325,4.3847,4.2764,4.3004,37125623.0],["2014-08-21",4.3004,4.3526,4.2302,4.3225,39289843.0],["2014-08-22",4.3225,4.3606,4.2423,4.2743,36565797.0],["2014-08-25",4.2743,4.274349212646484,4.156,4.1941,38504071.0],["2014-08-26",4.1941,4.194118022918701,4.0557,4.0858,32819362.0],["2014-08-27",4.0858,4.1299,4.0477,4.0778,24398192.0],["2014-08-28",4.0778,4.1079,4.0477,4.0958,18689640.0],["2014-08-29",4.0958,4.2001,4.095833778381348,4.148,27754763.0],["2014-09-01",4.148,4.1781,4.0357,4.168,46450033.0],["2014-09-02",4.168,4.2723,4.154,4.2663,51604512.0],["2014-09-03",4.2663,4.3024,4.2282,4.2904,43071425.0],["2014-09-04",4.2904,4.3225,4.2543,4.2824,33923374.0],["2014-09-05",4.2824,4.2944,4.2021,4.2403,40028597.0],["2014-09-09",4.2403,4.2864,4.2202,4.2784,37258291.0],["2014-09-10",4.2784,4.3586,4.2382,4.3345,47035230.0],["2014-09-11",4.3345,4.4509,4.3125,4.3566,74287956.0],["2014-09-12",4.3566,4.513,4.3125,4.493,77466359.0],["2014-09-15",4.493,4.5973,4.4549,4.5772,77218214.0],["2014-09-16",4.5772,4.577223777770996,4.3746,4.3907,72688416.0],["2014-09-17",4.3907,4.5371,4.3305,4.513,67706277.0],["2014-09-18",4.513,4.5933,4.4569,4.509,46848330.0],["2014-09-19",4.509,4.6093,4.4288,4.5812,67999157.0],["2014-09-22",4.5812,4.581235885620117,4.4729,4.505,39109885.0],["2014-09-23",4.505,4.6073,4.485,4.6013,64059720.0],["2014-09-24",4.6013,4.6916,4.5732,4.6053,58428372.0],["2014-09-25",4.6053,4.6474,4.5331,4.5471,51220488.0],["2014-09-26",4.5471,4.5471367835998535,4.4529,4.4689,46753486.0],["2014-09-29",4.4689,4.5311,4.468911170959473,4.485,31461534.0],["2014-09-30",4.485,4.5832,4.484958171844482,4.5712,31051127.0],["2014-10-08",4.5712,4.6093,4.5291,4.5913,31682933.0],["2014-10-09",4.5913,4.8901,4.5672,4.8219,96702094.0],["2014-10-10",4.8219,4.8901,4.7377,4.7838,63471198.0],["2014-10-13",4.7838,4.848,4.7096,4.8059,48293210.0],["2014-10-14",4.8059,4.9142,4.7257,4.7557,53131933.0],["2014-10-15",4.7557,4.7798,4.6595,4.7216,35498864.0],["2014-10-16",4.7216,4.7939,4.6454,4.6615,36341879.0],["2014-10-17",4.6615,4.7116,4.495,4.5552,41942964.0],["2014-10-20",4.5552,4.6715,4.555160999298096,4.6434,22652017.0],["2014-10-21",4.6434,4.7638,4.6434149742126465,4.6835,36020040.0],["2014-10-22",4.6835,4.7357,4.5291,4.5391,38476243.0],["2014-10-23",4.5391,4.5592,4.4148,4.4328,36387521.0],["2014-10-24",4.4328,4.4629,4.3345,4.4188,34537132.0],["2014-10-27",4.4188,4.4609,4.3766,4.4569,18135175.0],["2014-10-28",4.4569,4.5612,4.456876277923584,4.5612,25642479.0],["2014-10-29",4.5612,4.6314,4.5271,4.6254,38623153.0],["2014-10-30",4.6254,4.7417,4.5772,4.5873,60604008.0],["2014-10-31",4.5873,4.7096,4.587253570556641,4.6434,46379166.0],["2014-11-03",4.6434,4.7116,4.6113,4.6294,36603790.0],["2014-11-04",4.6294,4.6454,4.5191,4.5391,39168990.0],["2014-11-05",4.5391,4.539114475250244,4.4308,4.4629,43245369.0],["2014-11-06",4.4629,4.513,4.4549,4.509,20852970.0],["2014-11-07",4.509,4.5311,4.4208,4.4368,40748578.0],["2014-11-10",4.4368,4.503,4.4328,4.483,26877527.0],["2014-11-11",4.483,4.5211,4.2924,4.3265,44746475.0],["2014-11-12",4.3265,4.3706,4.2964,4.3666,20368028.0],["2014-11-13",4.3666,4.366614818572998,4.1801,4.2463,35328280.0],["2014-11-14",4.2463,4.2824,4.2162,4.2563,19341884.0],["2014-11-17",4.2563,4.3666,4.2382,4.3446,21148062.0],["2014-11-18",4.3446,4.3746,4.2864,4.3064,14702830.0],["2014-11-19",4.3064,4.3526,4.2864,4.3305,15521253.0],["2014-11-20",4.3305,4.3325,4.2382,4.2543,17925895.0],["2014-11-21",4.2543,4.3024,4.25429105758667,4.2984,15292869.0],["2014-11-24",4.2984,4.4428,4.2984185218811035,4.3927,42483072.0],["2014-11-25",4.3927,4.4388,4.3526,4.4107,27899063.0],["2014-11-26",4.4107,4.6454,4.410743236541748,4.5652,63293276.0],["2014-11-27",4.5652,4.6254,4.483,4.507,50236193.0],["2014-11-28",4.507,4.5973,4.4689,4.511,37216584.0],["2014-12-01",4.511,4.5812,4.5110321044921875,4.5552,40718457.0],["2014-12-02",4.5552,4.6534,4.5532,4.5732,48625831.0],["2014-12-03",4.5732,4.5953,4.4268,4.5251,70847412.0],["2014-12-04",4.5251,4.6013,4.513,4.5411,59099957.0],["2014-12-05",4.5411,4.5532,4.3526,4.3646,71401420.0],["2014-12-08",4.3646,4.3987,4.3125,4.3205,51582574.0],["2014-12-09",4.3205,4.3204827308654785,4.1881,4.1881,59378703.0],["2014-12-10",4.1881,4.3305,4.1721,4.3185,32923342.0],["2014-12-11",4.3185,4.4047,4.2764,4.3265,35951727.0],["2014-12-12",4.3265,4.3566,4.2784,4.3024,30561565.0],["2014-12-15",4.3024,4.4609,4.2884,4.4509,46512195.0],["2014-12-16",4.4509,4.4809,4.3787,4.4148,35142900.0],["2014-12-17",4.4148,4.414755344390869,4.2904,4.3084,38440273.0],["2014-12-18",4.3084,4.3486,4.2543,4.2884,25671836.0],["2014-12-19",4.2884,4.3847,4.2322,4.3105,35919175.0],["2014-12-22",4.3105,4.31045389175415,4.1339,4.154,37305181.0],["2014-12-23",4.154,4.2563,4.146,4.15,27030220.0],["2014-12-24",4.15,4.2523,4.149989128112793,4.2322,22577541.0],["2014-12-25",4.2322,4.2784,4.2062,4.2342,20225975.0],["2014-12-26",4.2342,4.2423,4.1801,4.2282,26183554.0],["2014-12-29",4.2282,4.2322,4.144,4.162,30761310.0],["2014-12-30",4.162,4.1881,4.0517,4.0678,27942574.0],["2014-12-31",4.0678,4.1099,4.0216,4.1059,27532481.0],["2015-01-05",4.1059,4.2824,4.105862617492676,4.2663,49373022.0],["2015-01-06",4.2663,4.509,4.2122,4.487,87390819.0],["2015-01-07",4.487,4.5311,4.3927,4.503,53559502.0],["2015-01-08",4.503,4.5532,4.4468,4.4789,40601836.0],["2015-01-09",4.4789,4.6514,4.4709,4.509,62747005.0],["2015-01-12",4.509,4.6434,4.4729,4.5812,48644666.0],["2015-01-13",4.5812,4.7678,4.581235885620117,4.7397,87134419.0],["2015-01-14",4.7397,4.7698,4.5953,4.6133,58137799.0],["2015-01-15",4.6133,4.8741,4.61332893371582,4.7918,65948843.0],["2015-01-16",4.7918,4.84,4.7176,4.7738,39234804.0],["2015-01-19",4.7738,4.8661,4.5491,4.5933,70176149.0],["2015-01-20",4.5933,4.86,4.593271255493164,4.85,78608716.0],["2015-01-21",4.85,5.0526,4.85001277923584,4.9704,81281088.0],["2015-01-22",4.9704,5.0345,4.9142,4.9964,45655326.0],["2015-01-23",4.9964,5.0145,4.8761,4.9102,43457049.0],["2015-01-26",4.9102,4.9764,4.854,4.9142,39574548.0],["2015-01-27",4.9142,5.0125,4.85,4.9563,42613816.0],["2015-01-28",4.9563,4.956319808959961,4.8119,4.8259,49015653.0],["2015-01-29",4.8259,4.834,4.7257,4.7337,35816401.0],["2015-01-30",4.7337,4.832,4.7196,4.7196,31996431.0],["2015-02-02",4.7196,4.8139,4.6334,4.7858,32432048.0],["2015-02-03",4.7858,5.0105,4.785827159881592,4.9744,56771454.0],["2015-02-04",4.9744,5.0887,4.9543,4.9543,57137137.0],["2015-02-05",4.9543,5.3916,4.9162,5.1709,91736977.0],["2015-02-06",5.1709,5.3274,5.0907,5.1449,56730447.0],["2015-02-09",5.1449,5.193,5.0546,5.0947,44373945.0],["2015-02-10",5.0947,5.201,5.0506,5.195,34345770.0],["2015-02-11",5.195,5.3154,5.195,5.2953,31811850.0],["2015-02-12",5.2953,5.3314,5.195,5.2552,31598338.0],["2015-02-13",5.2552,5.3354,5.2351,5.2532,34485734.0],["2015-02-16",5.2532,5.3354,5.1689,5.2853,41304894.0],["2015-02-17",5.2853,5.3294,5.193,5.201,32627996.0],["2015-02-25",5.201,5.201026916503906,5.201,5.201,0.0],["2015-02-26",5.201,5.4899,5.201026916503906,5.3836,39065614.0],["2015-02-27",5.3836,5.4879,5.3093,5.4838,34735795.0],["2015-03-02",5.4838,5.5761,5.3936,5.5561,48651202.0],["2015-03-03",5.5561,5.7265,5.5099,5.5119,59711719.0],["2015-03-04",5.5119,5.8549,5.4838,5.8329,66870912.0],["2015-03-05",5.8329,5.9372,5.7286,5.879,49381555.0],["2015-03-06",5.879,5.9131,5.5561,5.6443,47752166.0],["2015-03-09",5.6443,5.9071,5.5581,5.8629,46468657.0],["2015-03-10",5.8629,5.9933,5.8108,5.9672,33632954.0],["2015-03-11",5.9672,6.0174,5.7366,5.8489,48414501.0],["2015-03-12",5.8489,5.9733,5.6563,5.6724,43195879.0],["2015-03-13",5.6724,5.9331,5.672388553619385,5.889,45549838.0],["2015-03-16",5.889,6.2701,5.877,6.2019,65384451.0],["2015-03-17",6.2019,6.6472,6.201918601989746,6.4105,82103427.0],["2015-03-18",6.4105,6.589,6.3383,6.4747,58918786.0],["2015-03-19",6.4747,6.4787,6.3784,6.4246,32853964.0],["2015-03-20",6.4246,6.8398,6.424561023712158,6.7054,56760245.0],["2015-03-23",6.7054,6.9962,6.705372333526611,6.8097,62253016.0],["2015-03-24",6.8097,6.9942,6.6492,6.93,62540060.0],["2015-03-25",6.93,7.4315,6.8197,7.2911,78041560.0],["2015-03-26",7.2911,7.4255,7.1105,7.1848,52805767.0],["2015-03-27",7.1848,7.3171,7.0002,7.1587,47983921.0],["2015-03-30",7.1587,7.2289,7.0604,7.1306,37172390.0],["2015-03-31",7.1306,7.2169,6.93,7.0965,61163838.0],["2015-04-01",7.0965,7.3512,7.0243,7.3392,56435804.0],["2015-04-02",7.3392,7.604,7.3011,7.5578,59071038.0],["2015-04-03",7.5578,7.5618,7.4234,7.4876,49181506.0],["2015-04-07",7.4876,7.7925,7.487632751464844,7.5618,55325479.0],["2015-04-08",7.5618,7.56184720993042,7.2429,7.4034,65361120.0],["2015-04-09",7.4034,7.4555,6.6994,7.3191,77791038.0],["2015-04-10",7.3191,7.5017,7.1487,7.3633,42381100.0],["2015-04-13",7.3633,7.6762,7.363272190093994,7.6341,64380614.0],["2015-04-14",7.6341,7.8226,7.5618,7.6702,45934851.0],["2015-04-15",7.6702,7.6702,7.3613,7.3633,58940509.0],["2015-04-16",7.3633,7.5939,7.1426,7.4776,40928739.0],["2015-04-17",7.4776,7.7364,7.4656,7.5217,48535703.0],["2015-04-20",7.5217,8.1435,7.4816,7.9409,88404460.0],["2015-04-21",7.9409,8.2238,7.8627,8.2097,56984582.0],["2015-04-22",8.2097,8.655,8.20971965789795,8.641,52496409.0],["2015-04-23",8.641,8.7834,8.324,8.3642,67194236.0],["2015-04-24",8.3642,8.6348,7.8848,8.4718,57706564.0],["2015-04-27",8.4718,8.6413,8.2207,8.3903,50895724.0],["2015-04-28",8.3903,8.4098,7.8946,8.0218,49259049.0],["2015-04-29",8.0218,8.3381,8.021772384643555,8.2403,38226244.0],["2015-04-30",8.2403,8.4457,8.240252494812012,8.2403,31334992.0],["2015-05-04",8.2403,8.3479,8.1131,8.1946,24107061.0],["2015-05-05",8.1946,8.25,7.8261,7.8913,32903174.0],["2015-05-06",7.8913,8.2109,7.8848,7.9207,38584348.0],["2015-05-07",7.9207,7.9826,7.7544,7.8261,25314732.0],["2015-05-08",7.8261,8.3707,7.826119899749756,8.2989,41614840.0],["2015-05-11",8.2989,8.8272,8.298949241638184,8.762,70378888.0],["2015-05-12",8.762,9.6131,8.761993408203125,9.287,77548473.0],["2015-05-13",9.287,10.2163,9.286993980407715,10.1348,83857610.0],["2015-05-14",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-15",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-18",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-19",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-20",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-21",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-22",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-25",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-26",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-27",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-28",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-05-29",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-01",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-02",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-03",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-04",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-05",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-08",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-09",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-10",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-11",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-12",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-15",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-16",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-17",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-18",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-19",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-23",10.1348,10.13482666015625,10.1348,10.1348,0.0],["2015-06-24",10.1348,11.149,9.1305,10.3696,165592101.0],["2015-06-25",10.3696,10.369608879089355,9.3457,9.5218,98703902.0],["2015-06-26",9.5218,9.521780014038086,8.5696,8.5696,58542091.0],["2015-06-29",8.5696,8.9935,7.712,7.7152,98079952.0],["2015-06-30",7.7152,8.4881,7.2913,8.4881,96693088.0],["2015-07-01",8.4881,9.3359,8.488079071044922,8.7718,98418038.0],["2015-07-02",8.7718,9.4011,7.8946,8.0446,112871114.0],["2015-07-03",8.0446,8.6837,7.2881,8.1522,93686930.0],["2015-07-06",8.1522,8.9674,7.3402,8.1457,112683252.0],["2015-07-07",8.1457,8.145687103271484,7.330464839935303,7.3305,50752423.0],["2015-07-08",7.3305,7.3305,7.330464839935303,7.3305,0.0],["2015-07-09",7.3305,7.3305,7.330464839935303,7.3305,0.0],["2015-07-10",7.3305,7.3305,7.330464839935303,7.3305,0.0],["2015-07-13",7.3305,8.0642,7.330464839935303,8.0642,6019701.0],["2015-07-14",8.0642,8.869601249694824,8.064164161682129,8.8696,13673052.0],["2015-07-15",8.8696,9.2935,8.0479,8.0576,113481940.0],["2015-07-16",8.0576,8.8598,8.0576,8.8109,78128512.0],["2015-07-17",8.8109,9.6229,8.810908317565918,9.4566,65028662.0],["2015-07-20",9.4566,9.7729,9.1533,9.3555,80248718.0],["2015-07-21",9.3555,9.737,8.9968,9.5218,52156332.0],["2015-07-22",9.5218,10.1087,9.5087,9.7207,57190845.0],["2015-07-23",9.7207,10.0892,9.5153,9.9098,58582029.0],["2015-07-24",9.9098,10.0011,9.3587,9.424,58118320.0],["2015-07-27",9.424,9.5642,8.4816,8.5044,61470720.0],["2015-07-28",8.5044,8.8924,7.6924,8.7359,88653645.0],["2015-07-29",8.7359,9.062,8.2729,9.062,53744332.0],["2015-07-30",9.062,9.1631,8.5761,8.6413,44104327.0],["2015-07-31",8.6413,8.7946,8.4685,8.7359,39363072.0],["2015-08-03",8.7359,9.0261,8.3739,9.0066,56033764.0],["2015-08-04",9.0066,9.3522,8.8305,9.3457,46854348.0],["2015-08-05",9.3457,9.4109,9.0,9.1109,31855660.0],["2015-08-06",9.1109,9.2903,8.8044,9.0424,21438662.0],["2015-08-07",9.0424,9.4859,9.042428970336914,9.4631,46029228.0],["2015-08-10",9.4631,9.9196,9.4076,9.8805,57852146.0],["2015-08-11",9.8805,9.9033,9.5544,9.5935,41256789.0],["2015-08-12",9.5935,9.825,9.4174,9.4533,33220920.0],["2015-08-13",9.4533,9.6685,9.212,9.6098,25343673.0],["2015-08-14",9.6098,9.75,9.3848,9.437,28677408.0],["2015-08-17",9.437,9.437,9.0718,9.2576,25830381.0],["2015-08-18",9.2576,9.45,8.5859,8.7555,34349292.0],["2015-08-19",8.7555,9.1924,8.3805,9.0,32484429.0],["2015-08-20",9.0,9.000038146972656,8.6576,8.7066,22078346.0],["2015-08-21",8.7066,8.9674,8.4131,8.612,33027156.0],["2015-08-24",8.612,8.611993789672852,7.7511,7.7511,36064543.0],["2015-08-25",7.7511,7.751119613647461,6.975,7.0109,91464100.0],["2015-08-26",7.0109,7.4935,6.5283,6.887,50412669.0],["2015-08-27",6.887,7.4544,6.8869853019714355,7.4544,53531416.0],["2015-08-28",7.4544,7.9729,7.454379081726074,7.875,43162432.0],["2015-08-31",7.875,7.95,7.4674,7.4674,30357669.0],["2015-09-01",7.4674,7.5261,6.9130730628967285,6.9131,27008774.0],["2015-09-02",6.9131,7.2066,6.5283,7.1087,44755303.0],["2015-09-07",7.1087,7.5,6.9979,7.0826,35547508.0],["2015-09-08",7.0826,7.3174,6.7663,7.3011,23807260.0],["2015-09-09",7.3011,7.8033,7.301117897033691,7.6272,37302453.0],["2015-09-10",7.6272,7.7935,7.4739,7.5555,20553883.0],["2015-09-11",7.5555,7.6142,7.4642,7.5489,13674220.0],["2015-09-14",7.5489,7.6598,6.847856044769287,6.8479,22515626.0],["2015-09-15",6.8479,7.05,6.6718,6.7174,23119058.0],["2015-09-16",6.7174,7.3892,6.7174201011657715,7.3402,24995918.0],["2015-09-17",7.3402,7.4381,7.1087,7.1413,23768798.0],["2015-09-18",7.1413,7.2555,6.9783,7.1348,20671219.0],["2015-09-21",7.1348,7.4348,6.9783,7.3761,31879672.0],["2015-09-22",7.3761,7.5587,7.337,7.4381,23628453.0],["2015-09-23",7.4381,7.438075065612793,7.0729,7.1446,25967196.0],["2015-09-24",7.1446,7.3631,7.144594669342041,7.275,12285033.0],["2015-09-25",7.275,7.3207,6.8837,6.9392,23658060.0],["2015-09-28",6.9392,7.1805,6.8479,7.0533,21754809.0],["2015-09-29",7.0533,7.0533,6.8935,6.9718,15353520.0],["2015-09-30",6.9718,7.0696,6.8772,6.9294,10492459.0],["2015-10-08",6.9294,7.5261,6.929375648498535,7.5,50135563.0],["2015-10-09",7.5,7.5816,7.4055,7.5587,21473032.0],["2015-10-12",7.5587,8.0642,7.558727741241455,7.9859,45110503.0],["2015-10-13",7.9859,8.0055,7.7283,7.937,25200657.0],["2015-10-14",7.937,7.936990261077881,7.7544,7.8163,11994708.0],["2015-10-15",7.8163,8.0055,7.6989,7.9859,23825395.0],["2015-10-16",7.9859,8.0707,7.8424,7.9957,26664417.0],["2015-10-19",7.9957,8.3153,7.9631,8.1946,32862273.0],["2015-10-20",8.1946,8.2272,8.0381,8.1848,21127135.0],["2015-10-21",8.1848,8.3772,7.6794,7.7576,28524295.0],["2015-10-22",7.7576,8.0739,7.7413,7.9957,18919915.0],["2015-10-23",7.9957,8.2109,7.9403,8.1816,26732457.0],["2015-10-26",8.1816,8.3446,8.0511,8.1816,32225167.0],["2015-10-27",8.1816,8.3283,7.8848,8.2663,20535460.0],["2015-10-28",8.2663,8.5435,8.1196,8.1522,23896867.0],["2015-10-29",8.1522,8.5142,8.0479,8.4131,35650065.0],["2015-10-30",8.4131,8.8761,8.413078308105469,8.837,49148872.0],["2015-11-02",8.837,9.3783,8.5761,9.124,53269665.0],["2015-11-03",9.124,9.2381,8.8403,9.0066,28787498.0],["2015-11-04",9.0066,9.274,8.9413,9.2479,29424900.0],["2015-11-05",9.2479,9.3131,9.0685,9.2837,17360006.0],["2015-11-06",9.2837,9.283734321594238,9.2837,9.2837,0.0],["2015-11-09",9.2837,9.283734321594238,9.2837,9.2837,0.0],["2015-11-10",9.2837,10.2131,9.283734321594238,9.5935,75531590.0],["2015-11-11",9.5935,9.7174,9.375,9.5544,37477992.0],["2015-11-12",9.5544,9.6196,9.1468,9.3359,41611017.0],["2015-11-13",9.3359,9.499,9.1663,9.2837,27094562.0],["2015-11-16",9.2837,9.4729,9.1305,9.3685,22286469.0],["2015-11-17",9.3685,9.5055,9.1305,9.1957,24106444.0],["2015-11-18",9.1957,9.2576,8.9674,9.1011,19804884.0],["2015-11-19",9.1011,9.9131,9.101123809814453,9.7696,54846573.0],["2015-11-20",9.7696,10.3631,9.7174,9.8805,54591220.0],["2015-11-23",9.8805,10.0272,9.587,9.799,29094292.0],["2015-11-24",9.799,9.798954010009766,9.5544,9.7109,16988486.0],["2015-11-25",9.7109,9.9261,9.6848,9.8642,31648224.0],["2015-11-26",9.8642,10.1087,9.57069206237793,9.5707,32698156.0],["2015-11-27",9.5707,9.587,8.6185,8.7653,41638060.0],["2015-11-30",8.7653,9.0457,8.4848,8.9218,26821399.0],["2015-12-01",8.9218,9.1305,8.8957,9.0653,16928683.0],["2015-12-02",9.0653,9.1305,8.7066,9.0946,15773695.0],["2015-12-03",9.0946,9.2153,8.9674,9.1631,20777901.0],["2015-12-04",9.1631,9.1892,8.925,8.9576,12299191.0],["2015-12-07",8.9576,9.0685,8.837,8.8696,15544044.0],["2015-12-08",8.8696,9.1142,8.8044,8.8533,21321799.0],["2015-12-09",8.8533,8.9022,8.6772,8.7816,15373084.0],["2015-12-10",8.7816,8.7979,8.6511,8.7,10326388.0],["2015-12-11",8.7,8.7979,8.6087,8.7229,14344869.0],["2015-12-14",8.7229,9.075,8.6087,9.0653,17603992.0],["2015-12-15",9.0653,9.0881,8.9185,8.9544,14441793.0],["2015-12-16",8.9544,9.0294,8.8044,8.9511,18547617.0],["2015-12-17",8.9511,9.1859,8.95112419128418,9.1337,22652546.0],["2015-12-18",9.1337,9.3848,9.0685,9.2022,26580559.0],["2015-12-21",9.2022,9.3587,9.1044,9.2218,24068551.0],["2015-12-22",9.2218,9.5707,9.199,9.4598,24788944.0],["2015-12-23",9.4598,9.5446,9.1957,9.2022,27337641.0],["2015-12-24",9.2022,9.5642,9.1305,9.5413,29597277.0],["2015-12-25",9.5413,9.541343688964844,9.5413,9.5413,0.0],["2015-12-28",9.5413,9.541343688964844,9.0653,9.0685,33843494.0],["2015-12-29",9.0685,9.4566,9.0653,9.1794,14649960.0],["2015-12-30",9.1794,9.45,9.1305,9.3522,14709768.0],["2015-12-31",9.3522,9.3913,9.1859,9.2153,9867979.0],["2016-01-04",9.2153,9.2805,8.4816,8.5272,15839136.0],["2016-01-05",8.5272,8.9707,8.25,8.6511,20052972.0],["2016-01-06",8.6511,8.7392,8.3805,8.6511,20904712.0],["2016-01-07",8.6511,8.651124000549316,7.7935,7.8522,5224891.0],["2016-01-08",7.8522,8.2337,7.5718,8.0185,40952037.0],["2016-01-11",8.0185,8.087,7.5652,7.6174,24914786.0],["2016-01-12",7.6174,7.8881,7.5163,7.6631,18267703.0],["2016-01-13",7.6631,7.95,7.5652,7.6142,17746065.0],["2016-01-14",7.6142,7.8587,7.4348,7.8066,19638708.0],["2016-01-15",7.8066,7.8522,7.4609,7.5229,19792099.0],["2016-01-18",7.5229,7.5946,7.3239,7.4707,14410209.0],["2016-01-19",7.4707,7.8163,7.3859,7.7413,17261690.0],["2016-01-20",7.7413,7.8848,7.6696,7.7576,20242665.0],["2016-01-21",7.7576,7.9892,7.5098,7.6533,17328890.0],["2016-01-22",7.6533,7.8229,7.4348,7.5979,16047410.0],["2016-01-25",7.5979,7.8261,7.597857475280762,7.7544,13026496.0],["2016-01-26",7.7544,7.754380226135254,7.3174,7.4674,15286831.0],["2016-01-27",7.4674,7.5261,6.9196,7.1739,25436810.0],["2016-01-28",7.1739,7.2066,6.9131,7.0076,13205714.0],["2016-01-29",7.0076,7.3696,6.8544,7.2913,18267933.0],["2016-02-01",7.2913,7.3305,7.0859,7.1446,6876489.0],["2016-02-02",7.1446,7.4935,7.144594669342041,7.4218,14561836.0],["2016-02-03",7.4218,7.4674,7.2424,7.4283,8765769.0],["2016-02-04",7.4283,7.65,7.428291320800781,7.5359,13353794.0],["2016-02-05",7.5359,7.6989,7.5229,7.5261,9241377.0],["2016-02-15",7.5261,7.526118278503418,7.275,7.3826,8659536.0],["2016-02-16",7.3826,7.6305,7.382640838623047,7.6044,16311856.0],["2016-02-17",7.6044,7.6566,7.4674,7.6174,19038604.0],["2016-02-18",7.6174,7.6794,7.5294,7.5457,13992045.0],["2016-02-19",7.5457,7.5783,7.4283,7.487,10157968.0],["2016-02-22",7.487,7.7707,7.4869866371154785,7.7707,25687140.0],["2016-02-23",7.7707,7.7739,7.5261,7.6305,16191067.0],["2016-02-24",7.6305,7.6761,7.3696,7.4968,18020752.0],["2016-02-25",7.4968,7.496771812438965,6.7761,6.9457,26158543.0],["2016-02-26",6.9457,7.0109,6.6489,6.8087,24183468.0],["2016-02-29",6.8087,7.1413,6.7468,6.9359,50787667.0],["2016-03-01",6.9359,7.1576,6.7826,7.0892,30537667.0],["2016-03-02",7.0892,7.337,7.0402,7.3337,33526920.0],["2016-03-03",7.3337,7.4935,7.2294,7.2326,30819892.0],["2016-03-04",7.2326,7.3142,6.887,6.9881,26581101.0],["2016-03-07",6.9881,7.2294,6.988071441650391,7.1544,20821780.0],["2016-03-08",7.1544,7.2326,6.9457,7.1805,23338008.0],["2016-03-09",7.1805,7.1804656982421875,6.9783,7.1381,14409362.0],["2016-03-10",7.1381,7.1739,7.0109,7.0272,12192417.0],["2016-03-11",7.0272,7.0729,6.9131,7.0598,10385450.0],["2016-03-14",7.0598,7.4413,7.059812545776367,7.2979,26040576.0],["2016-03-15",7.2979,7.3174,7.2066,7.2196,12237338.0],["2016-03-16",7.2196,7.2979,7.0761,7.1055,11996136.0],["2016-03-17",7.1055,7.3663,7.10546350479126,7.2848,18899817.0],["2016-03-18",7.2848,7.6533,7.284814357757568,7.562,39809966.0],["2016-03-21",7.562,7.7283,7.561988830566406,7.6272,33611661.0],["2016-03-22",7.6272,7.6892,7.5294,7.65,25410069.0],["2016-03-23",7.65,7.7642,7.6044,7.7609,28117704.0],["2016-03-24",7.7609,7.9892,7.6696,7.8359,48427692.0],["2016-03-25",7.8359,7.8881,7.6566,7.7935,26665653.0],["2016-03-28",7.7935,8.0055,7.6631,7.7544,36441518.0],["2016-03-29",7.7544,7.7837,7.4544,7.5424,25916824.0],["2016-03-30",7.5424,8.0511,7.542424201965332,8.0413,52363164.0],["2016-03-31",8.0413,8.0674,7.8653,7.9566,51907879.0],["2016-04-01",7.9566,8.0087,7.7739,7.8196,37279449.0],["2016-04-05",7.8196,8.0479,7.819596290588379,8.025,38094585.0],["2016-04-06",8.025,8.1783,7.9403,8.1718,43619784.0],["2016-04-07",8.1718,8.2174,7.940250396728516,7.9403,43070205.0],["2016-04-08",7.9403,7.9729,7.7283,7.8229,34036828.0],["2016-04-11",7.8229,8.025,7.8228607177734375,7.9468,28146595.0],["2016-04-12",7.9468,7.9892,7.7674,7.8489,24931183.0],["2016-04-13",7.8489,8.0283,7.848946571350098,7.9174,36256236.0],["2016-04-14",7.9174,8.0185,7.8848,7.9859,21992971.0],["2016-04-15",7.9859,8.0055,7.8685,7.9076,22093550.0],["2016-04-18",7.9076,7.907641887664795,7.6826,7.6957,25399802.0],["2016-04-19",7.6957,7.7837,7.637,7.6957,20692768.0],["2016-04-20",7.6957,7.7707,7.2457,7.3957,40326009.0],["2016-04-21",7.3957,7.4576,7.2816,7.2946,18442346.0],["2016-04-22",7.2946,7.441336154937744,7.2783,7.4413,17778100.0],["2016-04-25",7.4413,7.441336154937744,7.2489,7.2816,18350767.0],["2016-04-26",7.2816,7.3533,7.2555,7.3468,15363333.0],["2016-04-27",7.3468,7.4185,7.3207,7.4152,17721964.0],["2016-04-28",7.4152,7.4316,7.2424,7.3663,15050040.0],["2016-04-29",7.3663,7.6924,7.366336345672607,7.6533,36101308.0],["2016-05-03",7.6533,7.8392,7.653292655944824,7.7968,29452884.0],["2016-05-04",7.7968,7.8392,7.725,7.7642,25674554.0],["2016-05-05",7.7642,7.9663,7.764163017272949,7.8685,45501614.0],["2016-05-06",7.8685,7.9589,7.3209,7.3209,47045449.0],["2016-05-09",7.3209,7.320907115936279,6.9142,6.9461,28550167.0],["2016-05-10",6.9461,7.1295,6.8584,7.0179,18166455.0],["2016-05-11",7.0179,7.297,6.986,7.0418,18100266.0],["2016-05-12",7.0418,7.3767,7.0099,7.2731,27624915.0],["2016-05-13",7.2731,7.2731,6.962,7.0976,21676519.0],["2016-05-16",7.0976,7.1694,6.9381,7.1614,16185824.0],["2016-05-17",7.1614,7.2013,7.0338,7.0817,13650347.0],["2016-05-18",7.0817,7.081660270690918,6.8185,6.9301,15642719.0],["2016-05-19",6.9301,7.0179,6.8424,6.8504,13087523.0],["2016-05-20",6.8504,6.9062,6.7786,6.8584,10709037.0],["2016-05-23",6.8584,6.9142,6.8344,6.8584,13922019.0],["2016-05-24",6.8584,6.8584,6.7387,6.7627,12384326.0],["2016-05-25",6.7627,6.8663,6.7467,6.7627,10419533.0],["2016-05-26",6.7627,6.7946,6.6271,6.7148,12563294.0],["2016-05-27",6.7148,6.7706,6.6989,6.7228,7498275.0],["2016-05-30",6.7228,6.722792625427246,6.5633,6.643,10928357.0],["2016-05-31",6.643,6.9222,6.6191,6.9222,21430342.0],["2016-06-01",6.9222,6.9541,6.8344,6.8584,17065356.0],["2016-06-02",6.8584,6.9541,6.8185,6.9381,19366253.0],["2016-06-03",6.9381,7.2491,6.9142,7.1136,30812014.0],["2016-06-06",7.1136,7.2093,7.0019,7.0657,19372501.0],["2016-06-07",7.0657,7.0976,6.9461,7.0099,11314785.0],["2016-06-08",7.0099,7.0418,6.9541,6.978,9431939.0],["2016-06-13",6.978,6.978,6.5713,6.5792,31507599.0],["2016-06-14",6.5792,6.643,6.5553,6.6032,10611378.0],["2016-06-15",6.6032,6.8663,6.4995,6.8424,22601394.0],["2016-06-16",6.8424,6.8982,6.7068,6.8105,16400351.0],["2016-06-17",6.8105,6.8823,6.7467,6.8025,12859711.0],["2016-06-20",6.8025,6.8504,6.7706,6.8424,9736508.0],["2016-06-21",6.8424,6.97,6.6989,6.7547,17269463.0],["2016-06-22",6.7547,6.8265,6.7068,6.8105,9771605.0],["2016-06-23",6.8105,6.8743,6.6989,6.7946,14166515.0],["2016-06-24",6.7946,6.9381,6.6271,6.8185,19107156.0],["2016-06-27",6.8185,7.1375,6.818490982055664,7.0258,32736286.0],["2016-06-28",7.0258,7.0817,6.9062,7.0498,26528057.0],["2016-06-29",7.0498,7.1455,7.0338,7.0577,20407942.0],["2016-06-30",7.0577,7.1136,7.0019,7.0418,16361243.0],["2016-07-01",7.0418,7.0896,7.0258,7.0737,17633636.0],["2016-07-04",7.0737,7.2252,7.0258,7.1694,25995440.0],["2016-07-05",7.1694,7.2252,7.0657,7.0896,26038957.0],["2016-07-06",7.0896,7.089636325836182,6.986,7.0498,17564755.0],["2016-07-07",7.0498,7.0976,6.986,7.0179,17037853.0],["2016-07-08",7.0179,7.0737,7.0019,7.0019,12943424.0],["2016-07-11",7.0019,7.0657,6.9461,7.0418,20372961.0],["2016-07-12",7.0418,7.2571,6.9939,7.2412,36780352.0],["2016-07-13",7.2412,7.6558,7.241158485412598,7.5442,55493873.0],["2016-07-14",7.5442,7.5522,7.3927,7.4645,21767079.0],["2016-07-15",7.4645,7.608,7.4565,7.4804,20480146.0],["2016-07-18",7.4804,7.5203,7.296980857849121,7.297,22611912.0],["2016-07-19",7.297,7.3608,7.2252,7.305,19779912.0],["2016-07-20",7.305,7.4166,7.281,7.289,14995700.0],["2016-07-21",7.289,7.3767,7.2731,7.297,13831565.0],["2016-07-22",7.297,7.3209,7.1455,7.1694,18427505.0],["2016-07-25",7.1694,7.2731,7.1534,7.2571,15715399.0],["2016-07-26",7.2571,7.4884,7.2491,7.4565,25202211.0],["2016-07-27",7.4565,7.5442,7.0179,7.1215,38211623.0],["2016-07-28",7.1215,7.3209,7.0657,7.297,24933580.0],["2016-07-29",7.297,7.3847,7.2332,7.281,20203591.0],["2016-08-01",7.281,7.281032085418701,7.0657,7.1534,16238227.0],["2016-08-02",7.1534,7.2412,7.1136,7.1534,10962701.0],["2016-08-03",7.1534,7.1614,7.0976,7.1215,9561815.0],["2016-08-04",7.1215,7.1455,7.0498,7.1375,19137586.0],["2016-08-05",7.1375,7.1933,7.0817,7.1295,12283620.0],["2016-08-08",7.1295,7.4884,7.129509449005127,7.3528,54027139.0],["2016-08-09",7.3528,7.352805137634277,7.2412,7.3129,25615309.0],["2016-08-10",7.3129,7.3528,7.273056983947754,7.2731,19344847.0],["2016-08-11",7.2731,7.3448,7.2013,7.2731,20098728.0],["2016-08-12",7.2731,7.3767,7.2013,7.3289,18295839.0],["2016-08-15",7.3289,7.4724,7.281,7.4007,35121148.0],["2016-08-16",7.4007,7.4804,7.3927,7.4007,24400702.0],["2016-08-17",7.4007,7.7595,7.3927,7.616,44441902.0],["2016-08-18",7.616,7.6319,7.4884,7.5283,27862658.0],["2016-08-19",7.5283,7.5681,7.4804,7.5043,12280828.0],["2016-08-22",7.5043,7.5442,7.3767,7.3927,16024226.0],["2016-08-23",7.3927,7.4485,7.3688,7.4086,10296729.0],["2016-08-24",7.4086,7.6558,7.408628463745117,7.5761,35127330.0],["2016-08-25",7.5761,7.7834,7.5043,7.7595,49898767.0],["2016-08-26",7.7595,8.0466,7.7037,7.8233,56799544.0],["2016-08-29",7.8233,8.1184,7.823320388793945,7.9669,43936244.0],["2016-08-30",7.9669,8.0466,7.8472,7.8712,25077123.0],["2016-08-31",7.8712,8.0067,7.8074,7.8951,20092146.0],["2016-09-01",7.8951,7.927,7.7515,7.7675,19253202.0],["2016-09-02",7.7675,7.8074,7.6319,7.7196,18452094.0],["2016-09-05",7.7196,8.0945,7.71964693069458,8.0067,35543890.0],["2016-09-06",8.0067,8.2061,7.8951,8.1343,41066973.0],["2016-09-07",8.1343,8.3098,7.9988,8.0626,32713626.0],["2016-09-08",8.0626,8.2699,8.0307,8.2141,31368405.0],["2016-09-09",8.2141,8.4693,8.1902,8.3178,46093412.0],["2016-09-12",8.3178,8.5012,8.0945,8.1902,43122047.0],["2016-09-13",8.1902,8.3098,8.0546,8.23,19717193.0],["2016-09-14",8.23,8.230037689208984,7.9589,8.0067,26152439.0],["2016-09-19",8.0067,8.1583,7.911,8.1184,21450110.0],["2016-09-20",8.1184,8.1583,7.9828,8.0147,11469382.0],["2016-09-21",8.0147,8.0945,7.9429,8.0147,14814119.0],["2016-09-22",8.0147,8.1583,7.9908,8.0546,26587196.0],["2016-09-23",8.0546,8.1104,7.9589,8.0386,18445452.0],["2016-09-26",8.0386,8.038642883300781,7.7196,7.7356,33998011.0],["2016-09-27",7.7356,7.8313,7.624,7.7675,19715355.0],["2016-09-28",7.7675,7.9748,7.7436,7.911,21528825.0],["2016-09-29",7.911,7.9988,7.8871,7.9429,15509437.0],["2016-09-30",7.9429,8.0705,7.911,7.9908,16056667.0],["2016-10-10",7.9908,8.0945,7.9429,8.0307,20295335.0],["2016-10-11",8.0307,8.0386,7.9509,7.9748,19095714.0],["2016-10-12",7.9748,8.0147,7.8951,7.935,12473991.0],["2016-10-13",7.935,7.9509,7.8472,7.8712,17564621.0],["2016-10-14",7.8712,7.8951,7.7914,7.8791,12720142.0],["2016-10-17",7.8791,7.8871,7.7276,7.7436,14707103.0],["2016-10-18",7.7436,7.8951,7.7276,7.8871,14725904.0],["2016-10-19",7.8871,7.919,7.7675,7.8153,12839981.0],["2016-10-20",7.8153,7.8712,7.7755,7.8074,17029506.0],["2016-10-21",7.8074,7.8153,7.6558,7.7276,16694746.0],["2016-10-24",7.7276,7.8393,7.6718,7.7834,17631398.0],["2016-10-25",7.7834,7.7914,7.7196,7.7675,9005926.0],["2016-10-26",7.7675,7.767497539520264,7.5123,7.6,25576103.0],["2016-10-27",7.6,7.8712,7.600024700164795,7.8153,26849072.0],["2016-10-28",7.8153,7.8871,7.7515,7.7755,13423936.0],["2016-10-31",7.7755,7.7834,7.6319,7.7037,9094714.0],["2016-11-01",7.7037,7.7356,7.6399,7.7037,10848259.0],["2016-11-02",7.7037,7.7196,7.6319,7.6399,9223821.0],["2016-11-03",7.6399,7.7037,7.5522,7.616,13265696.0],["2016-11-04",7.616,7.8632,7.608,7.7037,19335521.0],["2016-11-07",7.7037,7.7117,7.5522,7.5761,16551433.0],["2016-11-08",7.5761,7.616,7.4964,7.5362,18224063.0],["2016-11-09",7.5362,7.5522,7.3767,7.4565,15802284.0],["2016-11-10",7.4565,7.6638,7.456478595733643,7.6558,19036789.0],["2016-11-11",7.6558,7.655849456787109,7.5123,7.5442,20301274.0],["2016-11-14",7.5442,7.5761,7.4804,7.5123,18990380.0],["2016-11-15",7.5123,7.608,7.5123,7.5602,13282710.0],["2016-11-16",7.5602,7.6,7.5283,7.5681,11980638.0],["2016-11-17",7.5681,7.5921,7.5203,7.5442,10587516.0],["2016-11-18",7.5442,7.5522,7.4804,7.4884,11656390.0],["2016-11-21",7.4884,7.5203,7.4405,7.4884,11184941.0],["2016-11-22",7.4884,7.5442,7.4724,7.4724,12707320.0],["2016-11-23",7.4724,7.5522,7.472427845001221,7.5123,14439324.0],["2016-11-24",7.5123,7.6319,7.5123,7.5681,21820300.0],["2016-11-25",7.5681,7.6,7.4166,7.5362,23414927.0],["2016-11-28",7.5362,7.5921,7.4724,7.4804,19016884.0],["2016-11-29",7.4804,7.4884,7.4166,7.4246,18381574.0],["2016-11-30",7.4246,7.4405,7.3289,7.3688,20567961.0],["2016-12-01",7.3688,7.4804,7.3687543869018555,7.4326,14479849.0],["2016-12-02",7.4326,7.4884,7.4007,7.4246,10758565.0],["2016-12-05",7.4246,7.4724,7.3688,7.4007,8792700.0],["2016-12-06",7.4007,7.4405,7.3767,7.3927,7714841.0],["2016-12-07",7.3927,7.4246,7.3608,7.4166,9867971.0],["2016-12-08",7.4166,7.4405,7.3767,7.3847,10064345.0],["2016-12-09",7.3847,7.4007,7.305,7.3209,13809059.0],["2016-12-12",7.3209,7.4964,7.2332,7.4086,29170521.0],["2016-12-13",7.4086,7.4485,7.2571,7.4086,13998563.0],["2016-12-14",7.4086,7.4964,7.3927,7.4724,20082629.0],["2016-12-15",7.4724,7.4804,7.3369,7.3767,14813806.0],["2016-12-16",7.3767,7.4007,7.2731,7.3289,15842639.0],["2016-12-19",7.3289,7.3369,7.2571,7.297,10230352.0],["2016-12-20",7.297,7.3129,7.1853,7.2172,15043252.0],["2016-12-21",7.2172,7.2651,7.2013,7.2412,12956625.0],["2016-12-22",7.2412,7.2412,7.1614,7.2013,12389670.0],["2016-12-23",7.2013,7.289,7.1694,7.2172,11039682.0],["2016-12-26",7.2172,7.217232704162598,7.1215,7.2013,12651078.0],["2016-12-27",7.2013,7.2252,7.1774,7.2013,6384393.0],["2016-12-28",7.2013,7.2172,7.1774,7.1853,5524577.0],["2016-12-29",7.1853,7.2172,7.0896,7.0976,11657316.0],["2016-12-30",7.0976,7.1215,6.8344,6.8903,31765554.0],["2017-01-03",6.8903,6.9381,6.8105,6.9301,22126259.0],["2017-01-04",6.9301,7.1375,6.8743,7.0737,19791922.0],["2017-01-05",7.0737,7.1295,7.0338,7.0976,10237606.0],["2017-01-06",7.0976,7.1295,7.0258,7.0896,8324737.0],["2017-01-09",7.0896,7.1215,7.0498,7.0657,5835045.0],["2017-01-10",7.0657,7.1534,7.0179,7.0418,8715219.0],["2017-01-11",7.0418,7.0577,6.978,6.986,5673778.0],["2017-01-12",6.986,7.0019,6.858366012573242,6.8584,10359982.0],["2017-01-13",6.8584,6.8823,6.4995,6.5872,23741323.0],["2017-01-16",6.5872,6.6032,6.1646,6.3799,32498168.0],["2017-01-17",6.3799,6.643,6.3798747062683105,6.5952,19054729.0],["2017-01-18",6.5952,6.8025,6.5792,6.5952,18569892.0],["2017-01-19",6.5952,6.7068,6.5633,6.667,12127524.0],["2017-01-20",6.667,6.7627,6.651,6.7228,11226237.0],["2017-01-23",6.7228,6.7706,6.6351,6.7068,10949245.0],["2017-01-24",6.7068,6.9062,6.6829,6.8344,24619185.0],["2017-01-25",6.8344,6.962,6.8185,6.8663,9497917.0],["2017-01-26",6.8663,6.9222,6.8344,6.8504,4859247.0],["2017-02-03",6.8504,6.8982,6.7866,6.7946,5331444.0],["2017-02-06",6.7946,6.8903,6.7866,6.8743,8508238.0],["2017-02-07",6.8743,6.8823,6.7467,6.7946,11425621.0],["2017-02-08",6.7946,6.7946,6.659,6.7467,13954321.0],["2017-02-09",6.7467,6.8424,6.7068,6.7627,9101740.0],["2017-02-10",6.7627,6.7946,6.7148,6.7228,7720088.0],["2017-02-13",6.7228,6.7706,6.6829,6.7308,10964960.0],["2017-02-14",6.7308,6.7387,6.6829,6.7068,8005170.0],["2017-02-15",6.7068,6.7387,6.6271,6.7228,22941678.0],["2017-02-16",6.7228,7.1295,6.6989,7.1136,51656160.0],["2017-02-17",7.1136,7.1136,6.978,7.0498,24795073.0],["2017-02-20",7.0498,7.1056,6.97,7.0737,18110729.0],["2017-02-21",7.0737,7.281,7.0258,7.2013,27986773.0],["2017-02-22",7.2013,7.2731,7.1455,7.1694,12567899.0],["2017-02-23",7.1694,7.1933,7.0179,7.0418,17373207.0],["2017-02-24",7.0418,7.305,7.0179,7.1295,19727499.0],["2017-02-27",7.1295,7.2332,7.0498,7.0896,15820655.0],["2017-02-28",7.0896,7.1215,6.962,7.0258,23972147.0],["2017-03-01",7.0258,7.0498,6.9461,7.0338,11523848.0],["2017-03-02",7.0338,7.0498,6.9062,6.9222,13959643.0],["2017-03-03",6.9222,6.9541,6.8105,6.9541,11156762.0],["2017-03-06",6.9541,6.986,6.9381,6.962,10681727.0],["2017-03-07",6.962,7.1136,6.9142,7.0498,28128297.0],["2017-03-08",7.0498,7.0976,7.0019,7.0338,15253899.0],["2017-03-09",7.0338,7.033810615539551,6.9142,6.9461,11811560.0],["2017-03-10",6.9461,6.9939,6.9301,6.9381,9368813.0],["2017-03-13",6.9381,6.962,6.8663,6.9301,13118791.0],["2017-03-14",6.9301,6.962,6.8663,6.8743,13794015.0],["2017-03-15",6.8743,6.8823,6.8105,6.8265,10534302.0],["2017-03-16",6.8265,6.9142,6.826466083526611,6.9062,14693713.0],["2017-03-17",6.9062,6.9301,6.7627,6.7786,29413136.0],["2017-03-20",6.7786,6.8344,6.7228,6.8025,10979636.0],["2017-03-21",6.8025,6.8105,6.7308,6.8025,10841391.0],["2017-03-22",6.8025,6.9142,6.7866,6.8424,21311710.0],["2017-03-23",6.8424,6.8663,6.7308,6.7946,13204299.0],["2017-03-24",6.7946,6.7946,6.7308,6.7786,10921151.0],["2017-03-27",6.7786,6.8025,6.7467,6.7706,10453261.0],["2017-03-28",6.7706,6.7866,6.6271,6.667,17029591.0],["2017-03-29",6.667,6.6909,6.5872,6.5952,15179422.0],["2017-03-30",6.5952,6.651,6.4995,6.5154,14954338.0],["2017-03-31",6.5154,6.5713,6.4516,6.5473,12937579.0],["2017-04-05",6.5473,6.643,6.5154,6.6191,19375548.0],["2017-04-06",6.6191,6.7308,6.5713,6.7148,19241545.0],["2017-04-07",6.7148,6.8424,6.6829,6.7786,21618634.0],["2017-04-10",6.7786,6.8105,6.7228,6.7627,13905753.0],["2017-04-11",6.7627,6.7706,6.6191,6.6909,12291165.0],["2017-04-12",6.6909,6.7467,6.6271,6.659,12499604.0],["2017-04-13",6.659,6.7228,6.6271,6.6351,10543265.0],["2017-04-14",6.6351,6.667,6.5952,6.6351,7961026.0],["2017-04-17",6.6351,6.635068893432617,6.4835,6.5633,10609163.0],["2017-04-18",6.5633,6.6111,6.4596,6.4596,11174754.0],["2017-04-19",6.4596,6.4915,6.2603,6.3241,18413940.0],["2017-04-20",6.3241,6.4516,6.3001,6.332,17259440.0],["2017-04-21",6.332,6.4915,6.332025051116943,6.4357,15428317.0],["2017-04-24",6.4357,6.4835,6.3161,6.3559,9477120.0],["2017-04-25",6.3559,6.4038,6.1885,6.2204,17116016.0],["2017-04-26",6.2204,6.3001,6.1885,6.2204,13024575.0],["2017-04-27",6.2204,6.2363,5.9572,6.0609,28014626.0],["2017-04-28",6.0609,6.060880661010742,5.6063,5.694,54947289.0],["2017-05-02",5.694,5.7977,5.6621,5.702,18888984.0],["2017-05-03",5.702,5.71,5.4628,5.5664,32682594.0],["2017-05-04",5.5664,5.6542,5.4707,5.6063,15666002.0],["2017-05-05",5.6063,5.6462,5.5106,5.5266,10994167.0],["2017-05-08",5.5266,5.5983,5.5026,5.5026,11243467.0],["2017-05-09",5.5026,5.5345,5.4069,5.4787,10850229.0],["2017-05-10",5.4787,5.5983,5.4388,5.4388,11448083.0],["2017-05-11",5.4388,5.438843250274658,5.2474,5.4069,19382286.0],["2017-05-12",5.4069,5.4069437980651855,5.2793,5.383,10109407.0],["2017-05-15",5.383,5.5026,5.383018970489502,5.4468,8691014.0],["2017-05-16",5.4468,5.5266,5.4069,5.5266,12305353.0],["2017-05-17",5.5266,5.5664,5.4707,5.5186,7172039.0],["2017-05-18",5.5186,5.5266,5.4548,5.4707,8024463.0],["2017-05-19",5.4707,5.4947,5.399,5.4707,8839813.0],["2017-05-22",5.4707,5.4947,5.2793,5.3033,11625585.0],["2017-05-23",5.3033,5.3033,5.08,5.088,12230264.0],["2017-05-24",5.088,5.087950229644775,4.9285,4.9923,17477025.0],["2017-05-25",4.9923,5.1996,4.9763,5.1358,16302741.0],["2017-05-26",5.1358,5.2714,5.135798931121826,5.1996,14160392.0],["2017-05-31",5.1996,5.2953,5.1757,5.1836,7075667.0],["2017-06-01",5.1836,5.1996,5.0481,5.088,6508246.0],["2017-06-02",5.088,5.1198,5.0082,5.1039,7672932.0],["2017-06-05",5.1039,5.1996,5.103899955749512,5.1517,6557918.0],["2017-06-06",5.1517,5.2395,5.1517,5.1757,7549444.0],["2017-06-07",5.1757,5.375,5.1597,5.3511,16268432.0],["2017-06-08",5.3511,5.375,5.2714,5.2953,10713001.0],["2017-06-09",5.2953,5.3112,5.2315,5.2873,9406996.0],["2017-06-12",5.2873,5.383,5.1836,5.3112,15031590.0],["2017-06-13",5.3112,5.4867,5.2873,5.4229,16830463.0],["2017-06-14",5.4229,5.4707,5.375,5.4229,8570833.0],["2017-06-15",5.4229,5.4548,5.391,5.4149,9432952.0],["2017-06-16",5.4149,5.4309,5.3272,5.3431,10521308.0],["2017-06-19",5.3431,5.3591,5.2793,5.3112,11286454.0],["2017-06-20",5.3112,5.3431,5.2873,5.3112,9380406.0],["2017-06-21",5.3112,5.4309,5.3033,5.375,13499745.0],["2017-06-22",5.375,5.375043869018555,5.231496810913086,5.2315,15162874.0],["2017-06-23",5.2315,5.2474,5.1358,5.2155,8923811.0],["2017-06-26",5.2155,5.2554,5.1757,5.2474,7159471.0],["2017-06-27",5.2474,5.2634,5.1039,5.1757,19340580.0],["2017-06-28",5.1757,5.175673007965088,5.0959,5.1039,11954158.0],["2017-06-29",5.1039,5.1278,5.0401,5.08,15917366.0],["2017-06-30",5.08,5.1198,5.0481,5.0959,8703194.0],["2017-07-03",5.0959,5.1517,5.072,5.1358,9483224.0],["2017-07-04",5.1358,5.1996,5.1039,5.1757,12274228.0],["2017-07-05",5.1757,5.1916,5.0481,5.1119,29310632.0],["2017-07-06",5.1119,5.1517,5.0321,5.064,23146487.0],["2017-07-07",5.064,5.06402587890625,5.0162,5.0401,16326918.0],["2017-07-10",5.0401,5.040101051330566,4.9364,4.9604,21585700.0],["2017-07-11",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-12",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-13",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-14",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-17",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-18",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-19",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-20",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-21",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-24",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-25",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-26",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-27",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-28",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-07-31",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-01",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-02",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-03",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-04",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-07",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-08",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-09",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-10",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-11",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-14",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-15",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-16",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-17",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-18",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-21",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-22",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-23",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-24",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-25",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-28",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-29",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-30",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-08-31",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-01",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-04",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-05",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-06",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-07",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-08",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-11",4.9604,4.9604,4.960352897644043,4.9604,0.0],["2017-09-12",4.9604,5.4548,4.960352897644043,5.4468,154207654.0],["2017-09-13",5.4468,5.8854,5.3431,5.6621,145073379.0],["2017-09-14",5.6621,5.66213846206665,5.4867,5.5904,64368719.0],["2017-09-15",5.5904,5.702,5.4787,5.6542,51828920.0],["2017-09-18",5.6542,5.71,5.5505,5.5744,25603548.0],["2017-09-19",5.5744,5.57441520690918,5.4229,5.4787,36980172.0],["2017-09-20",5.4787,5.5425,5.399,5.5186,26213390.0],["2017-09-21",5.5186,5.5425,5.4069,5.4069,18049500.0],["2017-09-22",5.4069,5.4229,5.3112,5.3352,16104319.0],["2017-09-25",5.3352,5.4069,5.2793,5.2793,16124409.0],["2017-09-26",5.2793,5.3431,5.1677,5.1916,17418894.0],["2017-09-27",5.1916,5.2235,5.1198,5.1677,25177218.0],["2017-09-28",5.1677,5.2235,5.1358,5.2076,20659032.0],["2017-09-29",5.2076,5.2155,5.1438,5.1757,14915127.0],["2017-10-09",5.1757,5.2474,5.175673007965088,5.2395,12820175.0],["2017-10-10",5.2395,5.2395,5.1836,5.2155,13204177.0],["2017-10-11",5.2155,5.391,5.1996,5.383,33658692.0],["2017-10-12",5.383,5.383018970489502,5.2873,5.3272,16699970.0],["2017-10-13",5.3272,5.3431,5.2873,5.3272,8354342.0],["2017-10-16",5.3272,5.3591,5.1677,5.1757,15660668.0],["2017-10-17",5.1757,5.2235,5.1517,5.1677,8104052.0],["2017-10-18",5.1677,5.2235,5.1198,5.1278,9123330.0],["2017-10-19",5.1278,5.1597,5.0401,5.0481,11202627.0],["2017-10-20",5.0481,5.1757,5.0401,5.1597,10030503.0],["2017-10-23",5.1597,5.383,5.1278,5.2793,19071325.0],["2017-10-24",5.2793,5.3192,5.2235,5.3112,10503116.0],["2017-10-25",5.3112,5.311244964599609,5.2634,5.2953,8104488.0],["2017-10-26",5.2953,5.3112,5.2634,5.2953,7277852.0],["2017-10-27",5.2953,5.3192,5.2076,5.2155,14981751.0],["2017-10-30",5.2155,5.3431,5.1438,5.3352,21615589.0],["2017-10-31",5.3352,5.4787,5.3272,5.4229,31528803.0],["2017-11-01",5.4229,5.4229,5.3511,5.4149,16036060.0],["2017-11-02",5.4149,5.414919376373291,5.2793,5.3033,15203462.0],["2017-11-03",5.3033,5.4069,5.30327033996582,5.383,15259596.0],["2017-11-06",5.383,5.4468,5.3431,5.4229,18292551.0],["2017-11-07",5.4229,5.4388,5.3272,5.375,16117161.0],["2017-11-08",5.375,5.4309,5.3591,5.375,14027071.0],["2017-11-09",5.375,5.4149,5.3112,5.3431,11960116.0],["2017-11-10",5.3431,5.34314489364624,5.2315,5.2395,18352379.0],["2017-11-13",5.2395,5.239471912384033,5.1039,5.1278,17449252.0],["2017-11-14",5.1278,5.1996,5.0242,5.1358,17151130.0],["2017-11-15",5.1358,5.1677,5.08,5.1278,6891991.0],["2017-11-16",5.1278,5.1757,5.072,5.08,11961936.0],["2017-11-17",5.08,5.0959,4.8647,5.0401,26770676.0],["2017-11-20",5.0401,5.040101051330566,4.9205,5.0082,10195336.0],["2017-11-21",5.0082,5.0162,4.9285,4.9763,10231004.0],["2017-11-22",4.9763,5.0321,4.9364,4.9843,8682001.0],["2017-11-23",4.9843,5.0242,4.9444,4.9444,10963658.0],["2017-11-24",4.9444,4.9843,4.9444,4.9763,5078622.0],["2017-11-27",4.9763,4.9843,4.9045,4.9045,9536749.0],["2017-11-28",4.9045,4.968327522277832,4.904528617858887,4.9683,5749177.0],["2017-11-29",4.9683,4.968327522277832,4.8966,4.9524,6311056.0],["2017-11-30",4.9524,5.072,4.9125,5.0162,14078787.0],["2017-12-01",5.0162,5.072,5.0002,5.0162,6495449.0],["2017-12-04",5.0162,5.0162,4.8567,4.9205,13743835.0],["2017-12-05",4.9205,4.920477867126465,4.753,4.7769,11983366.0],["2017-12-06",4.7769,4.8726,4.761,4.8328,11201885.0],["2017-12-07",4.8328,4.8567,4.769,4.7929,7302825.0],["2017-12-08",4.7929,4.8726,4.7849,4.8168,7178747.0],["2017-12-11",4.8168,4.8567,4.8009,4.8328,4145106.0],["2017-12-12",4.8328,4.8726,4.8168,4.8567,6008410.0],["2017-12-13",4.8567,4.8567,4.7849,4.8487,7209330.0],["2017-12-14",4.8487,5.0959,4.8328,4.9524,11199596.0],["2017-12-15",4.9524,4.9843,4.8966,4.9205,6101224.0],["2017-12-18",4.9205,4.9683,4.9045,4.9285,5412524.0],["2017-12-19",4.9285,4.9444,4.9045,4.9364,2590511.0],["2017-12-20",4.9364,4.9843,4.9125,4.9205,5142937.0],["2017-12-21",4.9205,4.9444,4.8806,4.9125,3825428.0],["2017-12-22",4.9125,4.9763,4.9125,4.9683,5143183.0],["2017-12-25",4.9683,5.064,4.9444,5.0002,11045220.0],["2017-12-26",5.0002,5.0162,4.9444,4.9763,4981352.0],["2017-12-27",4.9763,5.0002,4.8168,4.8966,16113590.0],["2017-12-28",4.8966,5.0002,4.8487,4.9763,9390924.0],["2017-12-29",4.9763,5.0002,4.9444,4.9843,4737335.0],["2018-01-02",4.9843,5.0082,4.9444,4.9683,7961632.0],["2018-01-03",4.9683,4.9763,4.9364,4.9683,7493304.0],["2018-01-04",4.9683,4.9923,4.9364,4.9444,7085677.0],["2018-01-05",4.9444,5.1996,4.944402694702148,5.0082,20986150.0],["2018-01-08",5.0082,5.0242,4.9444,4.9604,8083400.0],["2018-01-09",4.9604,4.9683,4.8328,4.8647,16109777.0],["2018-01-10",4.8647,4.8806,4.8328,4.8567,9756269.0],["2018-01-11",4.8567,4.8886,4.8328,4.8726,5721260.0],["2018-01-12",4.8726,4.8806,4.8248,4.8328,6277347.0],["2018-01-15",4.8328,4.8487,4.6174,4.6892,12334427.0],["2018-01-16",4.6892,4.7291,4.6095,4.6414,13577082.0],["2018-01-17",4.6414,4.8806,4.6254,4.8567,23350286.0],["2018-01-18",4.8567,4.9045,4.8248,4.8407,8689470.0],["2018-01-19",4.8407,4.8726,4.8168,4.8168,5802970.0],["2018-01-22",4.8168,4.8328,4.7131,4.7849,10803159.0],["2018-01-23",4.7849,4.7929,4.7131,4.7769,10618768.0],["2018-01-24",4.7769,4.8248,4.761,4.8168,6611133.0],["2018-01-25",4.8168,4.8966,4.7929,4.8407,9981256.0],["2018-01-26",4.8407,4.8647,4.8248,4.8407,4683759.0],["2018-01-29",4.8407,4.8567,4.7849,4.8009,7010224.0],["2018-01-30",4.8009,4.8168,4.753,4.761,4955280.0],["2018-01-31",4.761,4.769,4.6254,4.6493,10075572.0],["2018-02-01",4.6493,4.6733,4.441987991333008,4.442,13641236.0],["2018-02-02",4.442,4.4579,4.3303,4.3702,9979237.0],["2018-02-05",4.3702,4.3782,4.2506,4.3064,12387904.0],["2018-02-06",4.3064,4.30641508102417,3.9954,4.2267,15645952.0],["2018-02-07",4.2267,4.2665,4.0991,4.2267,11725996.0],["2018-02-08",4.2267,4.5217,4.1708,4.45,16144707.0],["2018-02-09",4.45,4.449962139129639,4.3144,4.3622,12913300.0],["2018-02-12",4.3622,4.5217,4.362238883972168,4.4659,8635532.0],["2018-02-13",4.4659,4.5935,4.4579,4.5536,9552936.0],["2018-02-14",4.5536,4.6174,4.5138,4.6015,5992026.0],["2018-02-22",4.6015,4.6573,4.5616,4.5855,5731851.0],["2018-02-23",4.5855,4.6015,4.5217,4.5457,4790939.0],["2018-02-26",4.5457,4.689208030700684,4.545660495758057,4.6892,9660175.0],["2018-02-27",4.6892,4.7211,4.6414,4.6493,4890642.0],["2018-02-28",4.6493,4.7849,4.5855,4.6892,10436507.0],["2018-03-01",4.6892,4.745,4.6573,4.6972,6994530.0],["2018-03-02",4.6972,4.7371,4.6493,4.6573,6672942.0],["2018-03-05",4.6573,4.657309055328369,4.5457,4.5696,5270282.0],["2018-03-06",4.5696,4.6334,4.5536,4.6015,6422500.0],["2018-03-07",4.6015,4.6095,4.4819,4.5058,6184621.0],["2018-03-08",4.5058,4.5696,4.505786895751953,4.5696,4332563.0],["2018-03-09",4.5696,4.6493,4.569584369659424,4.6254,7514412.0],["2018-03-12",4.6254,4.6812,4.6254,4.6653,6982228.0],["2018-03-13",4.6653,4.6812,4.6334,4.6414,6082280.0],["2018-03-14",4.6414,4.7291,4.641358375549316,4.6653,10853746.0],["2018-03-15",4.6653,4.6733,4.5935,4.6573,7724464.0],["2018-03-16",4.6573,4.657309055328369,4.6015,4.6174,4820851.0],["2018-03-19",4.6174,4.6334,4.5616,4.5855,6473588.0],["2018-03-20",4.5855,4.585535049438477,4.5138,4.5616,6362495.0],["2018-03-21",4.5616,4.5696,4.4738874435424805,4.4739,9538358.0],["2018-03-22",4.4739,4.9125,4.4738874435424805,4.8248,35143651.0],["2018-03-23",4.8248,4.824779987335205,4.426,4.45,29726067.0],["2018-03-26",4.45,4.7291,4.2665,4.6812,22981404.0],["2018-03-27",4.6812,4.7849,4.6653,4.7371,15620286.0],["2018-03-28",4.7371,4.737057209014893,4.5457,4.5536,12996886.0],["2018-03-29",4.5536,4.6174,4.5297,4.5855,6371092.0],["2018-03-30",4.5855,4.6812,4.5855,4.6493,7772645.0],["2018-04-02",4.6493,4.6573,4.5935,4.6015,5870280.0],["2018-04-03",4.6015,4.601484298706055,4.5217,4.5297,5774206.0],["2018-04-04",4.5297,4.5776,4.4738874435424805,4.4739,5547201.0],["2018-04-09",4.4739,4.5536,4.4101,4.5217,8195849.0],["2018-04-10",4.5217,4.5297,4.4739,4.5138,4618506.0],["2018-04-11",4.5138,4.7211,4.4978,4.6493,15136314.0],["2018-04-12",4.6493,4.6812,4.6254,4.6653,5630040.0],["2018-04-13",4.6653,4.6812,4.6254,4.6334,5359933.0],["2018-04-16",4.6334,4.7052,4.5935,4.6414,7521914.0],["2018-04-17",4.6414,4.6733,4.5935,4.6095,5684604.0],["2018-04-18",4.6095,4.6493,4.5138,4.5696,5631260.0],["2018-04-19",4.5696,4.6015,4.5058,4.5457,6437279.0],["2018-04-20",4.5457,4.5457,4.4021,4.4819,6611740.0],["2018-04-23",4.4819,4.5058,4.3782,4.4101,5614800.0],["2018-04-24",4.4101,4.4659,4.410088062286377,4.4579,3896812.0],["2018-04-25",4.4579,4.465912342071533,4.4021,4.4659,4411777.0],["2018-04-26",4.4659,4.465912342071533,4.3303,4.3543,5911142.0],["2018-04-27",4.3543,4.6015,4.354264736175537,4.5217,11625612.0],["2018-05-02",4.5217,4.6174,4.4898,4.6015,9449497.0],["2018-05-03",4.6015,4.7211,4.5696,4.6972,12645445.0],["2018-05-04",4.6972,4.761,4.6573,4.6733,9010655.0],["2018-05-07",4.6733,4.7291,4.6573,4.6972,7454984.0],["2018-05-08",4.6972,4.7291,4.6653,4.6972,7255182.0],["2018-05-09",4.6972,4.761,4.6653,4.7371,9346943.0],["2018-05-10",4.7371,4.8168,4.7211,4.7849,9961325.0],["2018-05-11",4.7849,4.8088,4.7211,4.7291,5421578.0],["2018-05-14",4.7291,4.8168,4.729082107543945,4.8009,10314150.0],["2018-05-15",4.8009,4.8168,4.6812,4.6972,9621238.0],["2018-05-16",4.6972,4.8168,4.6892,4.8088,10178761.0],["2018-05-17",4.8088,4.808831214904785,4.6573,4.6892,10218475.0],["2018-05-18",4.6892,4.7371,4.6414,4.6972,5316384.0],["2018-05-21",4.6972,4.808831214904785,4.697182655334473,4.8088,9673250.0],["2018-05-22",4.8088,4.9683,4.808831214904785,4.9285,21429020.0],["2018-05-23",4.9285,5.0481,4.8647,4.9923,25820782.0],["2018-05-24",4.9923,5.0401,4.9045,5.0002,14133378.0],["2018-05-25",5.0002,5.0082,4.8966,4.9444,8998888.0],["2018-05-28",4.9444,4.9763,4.8567,4.9604,8373821.0],["2018-05-29",4.9604,4.9683,4.8407,4.8487,8330441.0],["2018-05-30",4.8487,4.9045,4.7291,4.8248,12698600.0],["2018-05-31",4.8248,5.0481,4.824779987335205,5.0162,19116118.0],["2018-06-01",5.0162,5.0242,4.8487,4.8647,15949460.0],["2018-06-04",4.8647,5.0162,4.864654541015625,4.8806,14351545.0],["2018-06-05",4.8806,4.9843,4.8726,4.9683,8663749.0],["2018-06-06",4.9683,5.0002,4.8886,4.9205,7658368.0],["2018-06-07",4.9205,4.9364,4.7291,4.745,17520083.0],["2018-06-08",4.745,4.8088,4.6812,4.769,10050629.0],["2018-06-11",4.769,4.8088,4.6573,4.6812,9968652.0],["2018-06-12",4.6812,4.7371,4.6095,4.7371,7269734.0],["2018-06-13",4.7371,4.7371,4.5217,4.5297,12393112.0],["2018-06-14",4.5297,4.5855,4.4181,4.5377,13499744.0],["2018-06-15",4.5377,4.5457,4.3862,4.45,10471334.0],["2018-06-19",4.45,4.449962139129639,4.1948,4.2426,13857225.0],["2018-06-20",4.2426,4.3543,4.2426,4.3303,6353736.0],["2018-06-21",4.3303,4.4021,4.2267,4.3622,9099092.0],["2018-06-22",4.3622,4.442,4.3144,4.426,6378421.0],["2018-06-25",4.426,4.4579,4.3941,4.4101,4358500.0],["2018-06-26",4.4101,4.4579,4.3622,4.4101,7633748.0],["2018-06-27",4.4101,4.4659,4.3463,4.3782,5135945.0],["2018-06-28",4.3782,4.3941,4.2267,4.2745,7410462.0],["2018-06-29",4.2745,4.3622,4.2665,4.3543,7773354.0],["2018-07-02",4.3543,4.3862,4.290464401245117,4.2905,7958020.0],["2018-07-03",4.2905,4.3702,4.2426,4.3622,9315911.0],["2018-07-04",4.3622,4.3702,4.2745,4.2745,5750574.0],["2018-07-05",4.2745,4.3144,4.1549,4.2267,8921955.0],["2018-07-06",4.2267,4.4659,4.0751,4.4181,17079086.0],["2018-07-09",4.4181,4.45,4.2426,4.3782,21784813.0],["2018-07-10",4.3782,4.6972,4.3303,4.5297,19148888.0],["2018-07-11",4.5297,4.5377,4.4021,4.4978,7937113.0],["2018-07-12",4.4978,4.5855,4.4739,4.5776,11822462.0],["2018-07-13",4.5776,4.6161,4.4845,4.5585,8736052.0],["2018-07-16",4.5585,4.5668,4.4845,4.5256,3782936.0],["2018-07-17",4.5256,4.5832,4.4845,4.575,6782080.0],["2018-07-18",4.575,4.6079,4.4845,4.5832,7111783.0],["2018-07-19",4.5832,4.583215236663818,4.4762,4.4845,4296107.0],["2018-07-20",4.4845,4.5421,4.4762,4.5174,2618062.0],["2018-07-23",4.5174,4.5421,4.468,4.5338,3834960.0],["2018-07-24",4.5338,4.5914,4.5256,4.5832,5729476.0],["2018-07-25",4.5832,4.6079,4.468,4.4845,10257843.0],["2018-07-26",4.4845,4.5174,4.4104,4.4351,10577980.0],["2018-07-27",4.4351,4.4762,4.4022,4.4516,6184564.0],["2018-07-30",4.4516,4.5668,4.4269,4.4762,10514369.0],["2018-07-31",4.4762,4.5092,4.4433,4.4845,3485733.0],["2018-08-01",4.4845,4.5174,4.361,4.4104,8309897.0],["2018-08-02",4.4104,4.468017101287842,4.2376,4.468,11737684.0],["2018-08-03",4.468,4.468017101287842,4.3034,4.3693,5424275.0],["2018-08-06",4.3693,4.3775,4.2294,4.361,10002311.0],["2018-08-07",4.361,4.4022,4.2788,4.3857,5777015.0],["2018-08-08",4.3857,4.4104,4.361,4.3775,2804866.0],["2018-08-09",4.3775,4.4598,4.361,4.4104,5183600.0],["2018-08-10",4.4104,4.5503,4.4022,4.5256,7526207.0],["2018-08-13",4.5256,4.6161,4.4351,4.6079,11061592.0],["2018-08-14",4.6079,4.6078996658325195,4.4762,4.5009,7520185.0],["2018-08-15",4.5009,4.5338,4.3857,4.4598,5000756.0],["2018-08-16",4.4598,4.459789752960205,4.3281,4.4104,7586796.0],["2018-08-17",4.4104,4.4186,4.3199,4.394,4747538.0],["2018-08-20",4.394,4.4104,4.2952,4.361,5900314.0],["2018-08-21",4.361,4.4022,4.3281,4.3693,3211095.0],["2018-08-22",4.3693,4.377505302429199,4.3199,4.3775,3086399.0],["2018-08-23",4.3775,4.4269,4.3034,4.4269,8923030.0],["2018-08-24",4.4269,4.426875591278076,4.3446,4.361,3166251.0],["2018-08-27",4.361,4.4022,4.3446,4.394,4579729.0],["2018-08-28",4.394,4.4104,4.3281,4.361,6119926.0],["2018-08-29",4.361,4.394,4.2788,4.3775,8669120.0],["2018-08-30",4.3775,4.377505302429199,4.2952,4.361,9043260.0],["2018-08-31",4.361,4.4022,4.2952,4.3693,11037741.0],["2018-09-03",4.3693,4.5338,4.3281,4.5174,15289074.0],["2018-09-04",4.5174,4.5174,4.4598,4.4845,13470663.0],["2018-09-05",4.4845,4.5256,4.4516,4.468,7304000.0],["2018-09-06",4.468,4.5174,4.4351,4.4433,5098120.0],["2018-09-07",4.4433,4.4927,4.4186,4.4351,3544933.0],["2018-09-10",4.4351,4.4598,4.4022,4.4104,4166410.0],["2018-09-11",4.4104,4.4433,4.4022,4.4186,4309305.0],["2018-09-12",4.4186,4.4351,4.3446,4.4186,7473913.0],["2018-09-13",4.4186,4.468,4.3446,4.4351,10305287.0],["2018-09-14",4.4351,4.4598,4.361,4.3857,7317100.0],["2018-09-17",4.3857,4.5421,4.2376,4.4516,20849861.0],["2018-09-18",4.4516,4.4762,4.394,4.4351,8221592.0],["2018-09-19",4.4351,4.4598,4.4022,4.4433,8330942.0],["2018-09-20",4.4433,4.5338,4.3693,4.4845,18715613.0],["2018-09-21",4.4845,4.5256,4.4433,4.5092,9142180.0],["2018-09-25",4.5092,4.5092,4.4351,4.4598,9530000.0],["2018-09-26",4.4598,4.5009,4.4186,4.4433,9201284.0],["2018-09-27",4.4433,4.468,4.361,4.4022,6031300.0],["2018-09-28",4.4022,4.435103893280029,4.361,4.4351,10954105.0],["2018-10-08",4.4351,4.435103893280029,4.2212,4.394,22886940.0],["2018-10-09",4.394,4.3939619064331055,4.2952,4.3693,9883384.0],["2018-10-10",4.3693,4.3693,4.3199,4.3693,5679718.0],["2018-10-11",4.3693,4.369276523590088,4.1142,4.3446,20076551.0],["2018-10-12",4.3446,4.394,4.1965,4.361,18391081.0],["2018-10-15",4.361,4.3857,4.3199,4.3693,8629608.0],["2018-10-16",4.3693,4.3693,4.2952,4.3693,7952714.0],["2018-10-17",4.3693,4.5668,4.3035,4.4516,23513659.0],["2018-10-18",4.4516,4.4762,4.3693,4.4433,9203444.0],["2018-10-19",4.4433,4.5092,4.394,4.4762,10964768.0],["2018-10-22",4.4762,4.6326,4.4598,4.5832,23041123.0],["2018-10-23",4.5832,4.583215236663818,4.5174,4.5338,15217927.0],["2018-10-24",4.5338,4.5668,4.4269,4.4598,9908109.0],["2018-10-25",4.4598,4.459789752960205,4.1553,4.4351,27800906.0],["2018-10-26",4.4351,4.435103893280029,4.3199,4.361,13080400.0],["2018-10-29",4.361,4.361048221588135,4.287,4.361,7647261.0],["2018-10-30",4.361,4.361048221588135,4.1224,4.3528,22233255.0],["2018-10-31",4.3528,4.35282039642334,4.2952,4.2952,10570049.0],["2018-11-01",4.2952,4.5092,4.2294,4.4845,28314957.0],["2018-11-02",4.4845,4.4845,4.3775,4.4186,25741229.0],["2018-11-05",4.4186,4.418647766113281,4.3199,4.394,18503251.0],["2018-11-06",4.394,4.3939619064331055,4.287,4.361,17394464.0],["2018-11-07",4.361,4.3693,4.2787652015686035,4.2788,12979693.0],["2018-11-08",4.2788,4.3199,4.2623,4.2623,7705844.0],["2018-11-09",4.2623,4.361048221588135,4.2294,4.361,20745935.0],["2018-11-12",4.361,4.361048221588135,4.2952,4.3281,14556309.0],["2018-11-13",4.3281,4.3446,4.287,4.3199,14090040.0],["2018-11-14",4.3199,4.3528,4.2952,4.3199,14229860.0],["2018-11-15",4.3199,4.3364,4.2952,4.3281,13778083.0],["2018-11-16",4.3281,4.3364,4.2952,4.2952,14321853.0],["2018-11-19",4.2952,4.3117,4.2459,4.287,14067031.0],["2018-11-20",4.287,4.286993503570557,4.1965,4.2047,13085981.0],["2018-11-21",4.2047,4.2459,4.1636,4.2376,9757253.0],["2018-11-22",4.2376,4.2459,4.18,4.2294,6618368.0],["2018-11-23",4.2294,4.229393482208252,4.0895,4.1553,19468220.0],["2018-11-26",4.1553,4.155338764190674,4.1142,4.1553,7689210.0],["2018-11-27",4.1553,4.1718,4.1307,4.1718,5734480.0],["2018-11-28",4.1718,4.1965,4.1224,4.1883,6660786.0],["2018-11-29",4.1883,4.1965,4.1307,4.1636,8411462.0],["2018-11-30",4.1636,4.180024147033691,4.1224,4.18,8004962.0],["2018-12-03",4.18,4.2541,4.180024147033691,4.2376,9330020.0],["2018-12-04",4.2376,4.2376227378845215,4.1883,4.2047,6254945.0],["2018-12-05",4.2047,4.204709529876709,4.1142,4.1553,11259996.0],["2018-12-06",4.1553,4.155338764190674,4.0237,4.1553,23165139.0],["2018-12-07",4.1553,4.1636,4.0813,4.1553,12615913.0],["2018-12-10",4.1553,4.155338764190674,4.0895,4.1471,11431241.0],["2018-12-11",4.1471,4.147110939025879,4.0895,4.106,6599819.0],["2018-12-12",4.106,4.106,4.0731,4.106,4957420.0],["2018-12-13",4.106,4.1142,4.0648,4.0977,5740603.0],["2018-12-14",4.0977,4.361,4.097740173339844,4.1883,36213806.0],["2018-12-17",4.1883,4.2376,4.1307,4.2047,16518576.0],["2018-12-18",4.2047,4.2294,4.1718,4.2129,15873095.0],["2018-12-19",4.2129,4.2294,4.1553,4.1636,13479006.0],["2018-12-20",4.1636,4.1636,4.0895,4.1142,9190734.0],["2018-12-21",4.1142,4.1636,4.0319,4.1636,14978684.0],["2018-12-24",4.1636,4.2541,4.0977,4.1965,17861944.0],["2018-12-25",4.1965,4.1965,4.1224,4.1553,7390331.0],["2018-12-26",4.1553,4.1883,4.1471,4.1636,6020905.0],["2018-12-27",4.1636,4.2212,4.163567066192627,4.18,10861254.0],["2018-12-28",4.18,4.1965,4.1553,4.1636,6844747.0],["2019-01-02",4.1636,4.1883,4.0895,4.1553,11170723.0],["2019-01-03",4.1553,4.155338764190674,4.0401,4.0977,14228307.0],["2019-01-04",4.0977,4.097740173339844,4.0072,4.0977,13792826.0],["2019-01-07",4.0977,4.1307,4.0731,4.106,10941897.0],["2019-01-08",4.106,4.1553,4.0731,4.1224,9353003.0],["2019-01-09",4.1224,4.1471,4.0731,4.0895,13883264.0],["2019-01-10",4.0895,4.089510917663574,4.0319,4.0813,13761814.0],["2019-01-11",4.0813,4.0813,4.0484,4.0731,5457272.0],["2019-01-14",4.0731,4.122425079345703,4.0566,4.1224,11547496.0],["2019-01-15",4.1224,4.122425079345703,4.0731,4.1224,10183855.0],["2019-01-16",4.1224,4.1389,4.0895,4.1224,13892912.0],["2019-01-17",4.1224,4.1307,4.0812835693359375,4.0813,7383852.0],["2019-01-18",4.0813,4.0977,4.0484,4.0648,9976203.0],["2019-01-21",4.0648,4.1553,4.0319,4.1224,15246367.0],["2019-01-22",4.1224,4.1553,4.0977,4.106,6340204.0],["2019-01-23",4.106,4.1389,4.0813,4.1142,6553913.0],["2019-01-24",4.1142,4.1224,4.0895,4.0977,4984461.0],["2019-01-25",4.0977,4.1224,4.073054313659668,4.0731,6567495.0],["2019-01-28",4.0731,4.1224,4.073054313659668,4.0895,6904775.0],["2019-01-29",4.0895,4.089510917663574,4.0401,4.0484,6255525.0],["2019-01-30",4.0484,4.0648,4.0319,4.0319,5846825.0],["2019-01-31",4.0319,4.0566,3.999,4.0484,11236801.0],["2019-02-01",4.0484,4.0484,3.9908,4.0401,17527466.0],["2019-02-11",4.0401,4.0566,3.999,4.0566,20672093.0],["2019-02-12",4.0566,4.106,4.0237,4.0813,19276114.0],["2019-02-13",4.0813,4.1471,4.0648,4.1389,17965826.0],["2019-02-14",4.1389,4.1636,4.106,4.1389,16427885.0],["2019-02-15",4.1389,4.1883,4.106,4.1471,14667021.0],["2019-02-18",4.1471,4.2459,4.1471,4.2294,19795825.0],["2019-02-19",4.2294,4.3034,4.229393482208252,4.2705,20825733.0],["2019-02-20",4.2705,4.3035,4.2294,4.2459,19385522.0],["2019-02-21",4.2459,4.287,4.221166133880615,4.2212,15593373.0],["2019-02-22",4.2212,4.2376,4.1636,4.2294,16270806.0],["2019-02-25",4.2294,4.361048221588135,4.229393482208252,4.361,31529143.0],["2019-02-26",4.361,4.4269,4.3034,4.3446,31735075.0],["2019-02-27",4.3446,4.3775,4.2952,4.3199,18466190.0],["2019-02-28",4.3199,4.3446,4.2788,4.3034,18263479.0],["2019-03-01",4.3034,4.3446,4.287,4.3281,18630047.0],["2019-03-04",4.3281,4.4186,4.328135013580322,4.3693,32252084.0],["2019-03-05",4.3693,4.5832,4.3446,4.4927,48659604.0],["2019-03-06",4.4927,4.6079,4.4598,4.5914,47130594.0],["2019-03-07",4.5914,4.6573,4.5421,4.5668,36986154.0],["2019-03-08",4.5668,4.5668,4.3446,4.3528,38170502.0],["2019-03-11",4.3528,4.5503,4.3364,4.5421,28720186.0],["2019-03-12",4.5421,4.5997,4.4598,4.5256,33803628.0],["2019-03-13",4.5256,4.5668,4.4433,4.4598,24652413.0],["2019-03-14",4.4598,4.5092,4.361,4.3857,26534446.0],["2019-03-15",4.3857,4.4433,4.3857,4.4269,23261409.0],["2019-03-18",4.4269,4.4845,4.3857,4.4762,19557351.0],["2019-03-19",4.4762,4.5092,4.4433,4.4762,20320434.0],["2019-03-20",4.4762,4.649,4.4433,4.5421,38270774.0],["2019-03-21",4.5421,4.575,4.5092,4.5503,26929274.0],["2019-03-22",4.5503,4.5832,4.5174,4.5668,20546060.0],["2019-03-25",4.5668,4.56675910949707,4.468,4.468,20348201.0],["2019-03-26",4.468,4.6079,4.4516,4.575,37132242.0],["2019-03-27",4.575,4.8054,4.5585,4.7725,52422428.0],["2019-03-28",4.7725,5.1016,4.6984,4.8136,76403916.0],["2019-03-29",4.8136,4.928807735443115,4.7889,4.9288,41897230.0],["2019-04-01",4.9288,5.2168,4.928807735443115,5.1263,85734903.0],["2019-04-02",5.1263,5.2168,5.0851,5.1263,47470084.0],["2019-04-03",5.1263,5.1674,5.0522,5.0934,29576104.0],["2019-04-04",5.0934,5.2003,5.0769,5.1263,25816839.0],["2019-04-08",5.1263,5.2086,4.9699,5.0769,37350699.0],["2019-04-09",5.0769,5.2086,5.0029,5.2003,53834245.0],["2019-04-10",5.2003,5.200344562530518,5.0605,5.1098,36222089.0],["2019-04-11",5.1098,5.1674,5.0275,5.0358,26081310.0],["2019-04-12",5.0358,5.0934,4.8136,4.8548,55381249.0],["2019-04-15",4.8548,5.0605,4.854752540588379,4.937,43184857.0],["2019-04-16",4.937,4.9782,4.8794,4.9699,20678487.0],["2019-04-17",4.9699,4.9864,4.9124,4.9206,17812795.0],["2019-04-18",4.9206,4.937,4.6984,4.7478,50634126.0],["2019-04-19",4.7478,4.756,4.6326,4.7231,31087753.0],["2019-04-22",4.7231,4.7231,4.5256,4.5338,49117227.0],["2019-04-23",4.5338,4.5832,4.5009,4.5338,25051988.0],["2019-04-24",4.5338,4.5585,4.4022,4.4845,38246281.0],["2019-04-25",4.4845,4.5421,4.4022,4.4269,26110805.0],["2019-04-26",4.4269,4.426875591278076,4.2788,4.3034,30838696.0],["2019-05-06",4.3034,4.3034491539001465,4.0072,4.0237,41040656.0],["2019-05-07",4.0237,4.0977,4.023684501647949,4.0813,27943854.0],["2019-05-08",4.0813,4.1471,4.0072,4.106,20829800.0],["2019-05-09",4.106,4.1307,4.0319,4.0319,15691257.0],["2019-05-10",4.0319,4.1389,4.0072,4.1307,19602434.0],["2019-05-13",4.1307,4.1307,4.0731,4.0977,11472980.0],["2019-05-14",4.0977,4.18,4.0484,4.1224,18212183.0],["2019-05-15",4.1224,4.18,4.1224,4.1718,15270167.0],["2019-05-16",4.1718,4.171795845031738,4.1142,4.1389,13910829.0],["2019-05-17",4.1389,4.1471,4.0237,4.0731,20837820.0],["2019-05-20",4.0731,4.073054313659668,3.9908,4.0566,14529655.0],["2019-05-21",4.0566,4.0895,4.0237,4.0731,13726704.0],["2019-05-22",4.0731,4.073054313659668,3.999,4.0401,11765684.0],["2019-05-23",4.0401,4.0484,3.999,4.0155,11150744.0],["2019-05-24",4.0155,4.0319,3.9908,4.0155,8813535.0],["2019-05-27",4.0155,4.015456199645996,3.6123,3.8015,85541575.0],["2019-05-28",3.8015,3.8015177249908447,3.6616,3.6699,39731215.0],["2019-05-29",3.6699,3.669863700866699,3.5547,3.5958,28415473.0],["2019-05-30",3.5958,3.6205,3.5547,3.6205,18324319.0],["2019-05-31",3.6205,3.7686,3.604,3.7604,35625143.0],["2019-06-03",3.7604,3.867344856262207,3.637,3.8673,31863282.0],["2019-06-04",3.8673,3.9085,3.7768,3.8673,26737759.0],["2019-06-05",3.8673,3.892,3.7932894229888916,3.7933,17650103.0],["2019-06-06",3.7933,3.9167163372039795,3.6863,3.9167,32745360.0],["2019-06-10",3.9167,3.974313735961914,3.8427,3.9743,28176213.0],["2019-06-11",3.9743,3.9908,3.892,3.9414,44220506.0],["2019-06-12",3.9414,3.9414005279541016,3.8179738521575928,3.818,26647031.0],["2019-06-13",3.818,3.8179738521575928,3.7028,3.7604,22850900.0],["2019-06-14",3.7604,3.7768,3.702777147293091,3.7028,13735046.0],["2019-06-17",3.7028,3.7439,3.6781,3.7275,9296364.0],["2019-06-18",3.7275,3.9249,3.6781,3.8673,40341522.0],["2019-06-19",3.8673,3.9414,3.818,3.8344,21853960.0],["2019-06-20",3.8344,3.9003,3.8097,3.8673,18793656.0],["2019-06-21",3.8673,3.9085,3.8262,3.8591,34213614.0],["2019-06-24",3.8591,3.9661,3.818,3.9661,37697546.0],["2019-06-25",3.9661,3.966085910797119,3.7604,3.818,43449062.0],["2019-06-26",3.818,3.8838,3.7768,3.8673,16001037.0],["2019-06-27",3.8673,3.8838,3.818,3.8673,19009317.0],["2019-06-28",3.8673,3.867344856262207,3.7768,3.8427,15527460.0],["2019-07-01",3.8427,3.892,3.8426601886749268,3.8673,31702818.0],["2019-07-02",3.8673,3.8838,3.8344,3.8673,18317986.0],["2019-07-03",3.8673,3.9003,3.818,3.8509,17622294.0],["2019-07-04",3.8509,3.8838,3.8262,3.8509,16282298.0],["2019-07-05",3.8509,3.9085,3.8344,3.892,17278424.0],["2019-07-08",3.892,3.9167,3.7768,3.8673,30683729.0],["2019-07-09",3.8673,3.8838021755218506,3.818,3.8838,20303440.0],["2019-07-10",3.8838,3.8838021755218506,3.8344,3.8427,7734845.0],["2019-07-11",3.8427,3.8591,3.818,3.8427,12947256.0],["2019-07-12",3.8427,3.8427,3.8097,3.8427,11377524.0],["2019-07-15",3.8427,3.8838,3.8262,3.8509,18079100.0],["2019-07-16",3.8509,3.9332,3.8508880138397217,3.9003,18210398.0],["2019-07-17",3.9003,3.9661,3.892,3.9332,25027728.0],["2019-07-18",3.9332,3.9579,3.8756,3.9085,14183356.0],["2019-07-19",3.9085,3.9332,3.8755736351013184,3.8756,14436744.0],["2019-07-22",3.8756,3.8838,3.7933,3.8427,17313403.0],["2019-07-23",3.8427,3.8427,3.7933,3.8097,11263340.0],["2019-07-24",3.8097,3.8427,3.8015,3.8097,11429205.0],["2019-07-25",3.8097,3.8427,3.7768,3.8427,12575867.0],["2019-07-26",3.8427,3.8426601886749268,3.7275,3.7521,21229441.0],["2019-07-29",3.7521,3.7604,3.711,3.7192,10199678.0],["2019-07-30",3.7192,3.7439,3.6945,3.711,13346046.0],["2019-07-31",3.711,3.7439,3.7028,3.7192,10185244.0],["2019-08-01",3.7192,3.7357,3.6781,3.6863,10984098.0],["2019-08-02",3.6863,3.7357,3.5876,3.7192,16104022.0],["2019-08-05",3.7192,3.7275,3.6616,3.6781,9274826.0],["2019-08-06",3.6781,3.826202869415283,3.5218,3.8262,42277444.0],["2019-08-07",3.8262,3.826202869415283,3.702777147293091,3.7028,19184912.0],["2019-08-08",3.7028,3.7851,3.6699,3.7439,16623452.0],["2019-08-09",3.7439,3.8262,3.7357,3.7768,16523995.0],["2019-08-12",3.7768,3.8344,3.7686,3.8262,11619024.0],["2019-08-13",3.8262,3.826202869415283,3.7686,3.7851,7742710.0],["2019-08-14",3.7851,3.8344,3.785060405731201,3.7933,9515904.0],["2019-08-15",3.7933,3.9908,3.7275,3.8756,56876541.0],["2019-08-16",3.8756,3.9908,3.8344,3.9579,40158519.0],["2019-08-19",3.9579,4.2129,3.9578568935394287,4.1718,50319724.0],["2019-08-20",4.1718,4.3281,4.171795845031738,4.1965,37338353.0],["2019-08-21",4.1965,4.2788,4.1964802742004395,4.2459,24081370.0],["2019-08-22",4.2459,4.2705,4.1553,4.2459,23003148.0],["2019-08-23",4.2459,4.2623,4.1636,4.18,19653855.0],["2019-08-26",4.18,4.1883,4.0895,4.1224,21583969.0],["2019-08-27",4.1224,4.2047,4.0813,4.0977,27118347.0],["2019-08-28",4.0977,4.1224,4.0155,4.0401,21196760.0],["2019-08-29",4.0401,4.0648,3.9825,3.999,17073821.0],["2019-08-30",3.999,4.0319,3.9003,3.9167,25551662.0],["2019-09-02",3.9167,4.0484,3.9167,3.9743,27033854.0],["2019-09-03",3.9743,4.0072,3.9167,3.9414,18623084.0],["2019-09-04",3.9414,3.9414005279541016,3.8838,3.9414,19104893.0],["2019-09-05",3.9414,4.0155,3.9414,3.9825,28245746.0],["2019-09-06",3.9825,3.999,3.9414,3.9579,13454069.0],["2019-09-09",3.9579,4.1389,3.9578568935394287,4.1224,35177461.0],["2019-09-10",4.1224,4.1389,4.0648,4.1307,17338469.0],["2019-09-11",4.1307,4.1965,4.1224,4.1307,23120710.0],["2019-09-12",4.1307,4.1636,4.1224,4.1471,12998436.0],["2019-09-16",4.1471,4.1718,4.0731,4.0813,14523069.0],["2019-09-17",4.0813,4.0895,3.9908,4.0072,15149528.0],["2019-09-18",4.0072,4.0401,3.9825,3.9908,12603701.0],["2019-09-19",3.9908,4.0977,3.9661,4.0648,16178877.0],["2019-09-20",4.0648,4.106,3.999,4.0155,13655528.0],["2019-09-23",4.0155,4.0319,3.9249,3.9661,20698959.0],["2019-09-24",3.9661,4.1389,3.9579,4.0731,21098215.0],["2019-09-25",4.0731,4.1224,4.0155,4.0977,18283183.0],["2019-09-26",4.0977,4.106,3.9907710552215576,3.9908,12503475.0],["2019-09-27",3.9908,4.0813,3.9661,3.9825,12151102.0],["2019-09-30",3.9825,3.999,3.8509,3.8756,15491460.0],["2019-10-08",3.8756,3.8838,3.7604,3.7768,17873971.0],["2019-10-09",3.7768,3.8427,3.7521,3.818,11625420.0],["2019-10-10",3.818,3.8756,3.8097,3.8262,15723925.0],["2019-10-11",3.8262,3.892,3.8262,3.8591,9011647.0],["2019-10-14",3.8591,3.9003,3.8509,3.8591,10778100.0],["2019-10-15",3.8591,3.8673,3.7851,3.8015,11218584.0],["2019-10-16",3.8015,3.8262,3.7686,3.7768,7613893.0],["2019-10-17",3.7768,3.7933,3.7028,3.7768,20090400.0],["2019-10-18",3.7768,3.7768328189849854,3.7028,3.711,15415660.0],["2019-10-21",3.711,3.7439,3.6699,3.711,13521118.0],["2019-10-22",3.711,3.7768,3.711,3.7521,10704300.0],["2019-10-23",3.7521,3.8015,3.7357,3.7439,13364801.0],["2019-10-24",3.7439,3.7439191341400146,3.6781,3.6945,12056788.0],["2019-10-25",3.6945,3.7603,3.6945483684539795,3.7434,12782899.0],["2019-10-28",3.7434,3.8278,3.7182,3.8109,20394693.0],["2019-10-29",3.8109,3.8109,3.735,3.735,13072616.0],["2019-10-30",3.735,3.7435,3.676,3.7013,12197578.0],["2019-10-31",3.7013,3.7182,3.6338,3.6338,13330000.0],["2019-11-01",3.6338,3.6676,3.617,3.6338,16479400.0],["2019-11-04",3.6338,3.6507,3.5833,3.6086,17742314.0],["2019-11-05",3.6086,3.6676,3.5833,3.6591,12548006.0],["2019-11-06",3.6591,3.6591382026672363,3.5748,3.5833,15810350.0],["2019-11-07",3.5833,3.625413179397583,3.5664,3.6254,8546270.0],["2019-11-08",3.6254,3.6423,3.5833,3.617,14488600.0],["2019-11-11",3.617,3.6169815063476562,3.5411,3.6001,15435196.0],["2019-11-12",3.6001,3.600119113922119,3.5411,3.5664,12123640.0],["2019-11-13",3.5664,3.5917,3.5411,3.5833,10107618.0],["2019-11-14",3.5833,3.617,3.558,3.617,14771603.0],["2019-11-15",3.617,3.6169815063476562,3.5495,3.5664,11471674.0],["2019-11-18",3.5664,3.5917,3.5327,3.5748,9066763.0],["2019-11-19",3.5748,3.6423,3.5748,3.6338,17743823.0],["2019-11-20",3.6338,3.6591,3.5495,3.5748,13365874.0],["2019-11-21",3.5748,3.5917,3.5411,3.5917,9267371.0],["2019-11-22",3.5917,3.6338,3.5833,3.6001,10742711.0],["2019-11-25",3.6001,3.617,3.5664,3.6086,7885039.0],["2019-11-26",3.6086,3.735,3.5917,3.6676,21287755.0],["2019-11-27",3.6676,3.676,3.6254,3.6423,9923832.0],["2019-11-28",3.6423,3.6591,3.6086,3.617,8650146.0],["2019-11-29",3.617,3.6338,3.5664,3.5833,10502040.0],["2019-12-02",3.5833,3.6001,3.5664,3.5748,8445189.0],["2019-12-03",3.5748,3.5748255252838135,3.5158,3.5327,15713250.0],["2019-12-04",3.5327,3.5495,3.507375717163086,3.5074,9733978.0],["2019-12-05",3.5074,3.5242,3.4821,3.5074,11807632.0],["2019-12-06",3.5074,3.5158,3.4821,3.5074,9706723.0],["2019-12-09",3.5074,3.5074,3.4737,3.5074,10522044.0],["2019-12-10",3.5074,3.5411,3.4821,3.5327,11912863.0],["2019-12-11",3.5327,3.5411,3.4989,3.5074,8020720.0],["2019-12-12",3.5074,3.5242,3.4905,3.5074,4500789.0],["2019-12-13",3.5074,3.5495,3.507375717163086,3.5411,10422551.0],["2019-12-16",3.5411,3.6507,3.5327,3.6423,26114118.0],["2019-12-17",3.6423,3.8109,3.617,3.794,48094433.0],["2019-12-18",3.794,3.8193,3.7519,3.7603,18673158.0],["2019-12-19",3.7603,3.7856,3.7266,3.7603,13646325.0],["2019-12-20",3.7603,3.7856,3.7266,3.735,10916720.0],["2019-12-23",3.735,3.735018730163574,3.6507,3.6507,14616329.0],["2019-12-24",3.6507,3.6676,3.6338,3.6591,9215471.0],["2019-12-25",3.6591,3.676,3.617,3.6338,17431065.0],["2019-12-26",3.6338,3.6844,3.6254,3.676,9375847.0],["2019-12-27",3.676,3.6929,3.6423,3.6591,13601081.0],["2019-12-30",3.6591,3.7013,3.6086,3.7013,13402834.0],["2019-12-31",3.7013,3.7266,3.676,3.7182,10536887.0],["2020-01-02",3.7182,3.7772,3.7097,3.7603,18201276.0],["2020-01-03",3.7603,3.8025,3.735,3.7856,14632809.0],["2020-01-06",3.7856,3.9205,3.7856051921844482,3.8531,38452323.0],["2020-01-07",3.8531,4.1144,3.853055477142334,4.0723,52475799.0],["2020-01-08",4.0723,4.0976,3.9795,3.9795,37591217.0],["2020-01-09",3.9795,4.0638,3.979523181915283,3.9964,19472622.0],["2020-01-10",3.9964,4.0891,3.9963855743408203,4.0638,21287580.0],["2020-01-13",4.0638,4.1144,4.0385,4.106,21544654.0],["2020-01-14",4.106,4.1313,4.04697322845459,4.047,15963793.0],["2020-01-15",4.047,4.0554,3.9795,4.047,16047188.0],["2020-01-16",4.047,4.0807,3.9711,3.9795,15914272.0],["2020-01-17",3.9795,4.047,3.979523181915283,4.0048,10549896.0],["2020-01-20",4.0048,4.2578,4.00481653213501,4.2409,39849375.0],["2020-01-21",4.2409,4.2915,4.1987,4.2493,31892736.0],["2020-01-22",4.2493,4.249321460723877,4.1229,4.165,24185746.0],["2020-01-23",4.165,4.165009021759033,3.9374,3.9542,27945420.0],["2020-02-03",3.9542,3.9542298316955566,3.5579631328582764,3.558,29773381.0],["2020-02-04",3.558,3.6844,3.5074,3.6338,30696373.0],["2020-02-05",3.6338,3.7519,3.6001,3.6844,22476179.0],["2020-02-06",3.6844,3.735,3.6423,3.6929,22061048.0],["2020-02-07",3.6929,3.9205,3.6928627490997314,3.9036,42687075.0],["2020-02-10",3.9036,3.903642416000366,3.8193,3.8783,33557160.0],["2020-02-11",3.8783,3.8783481121063232,3.7266,3.7434,34855911.0],["2020-02-12",3.7434,3.7687,3.7097,3.7519,18244700.0],["2020-02-13",3.7519,3.8446,3.7182,3.794,24941782.0],["2020-02-14",3.794,3.8109,3.7434,3.7603,12728473.0],["2020-02-17",3.7603,3.8362,3.7434,3.8278,24021801.0],["2020-02-18",3.8278,3.8615,3.7772,3.8531,25763509.0],["2020-02-19",3.8531,3.8699,3.8193,3.8362,18007368.0],["2020-02-20",3.8362,3.9205,3.8025,3.9121,30822826.0],["2020-02-21",3.9121,3.9458,3.8868,3.9036,23030051.0],["2020-02-24",3.9036,3.9121,3.8193,3.8531,23945376.0],["2020-02-25",3.8531,3.853055477142334,3.6844,3.7687,33147460.0],["2020-02-26",3.7687,3.8278,3.7182,3.7687,22855540.0],["2020-02-27",3.7687,3.8193,3.7519,3.7687,15721607.0],["2020-02-28",3.7687,3.7772,3.6507,3.6676,24343772.0],["2020-03-02",3.6676,3.7687,3.6675686836242676,3.7519,22302204.0],["2020-03-03",3.7519,3.8109,3.7266,3.7519,20591214.0],["2020-03-04",3.7519,3.8362,3.7097,3.8109,23774162.0],["2020-03-05",3.8109,3.8952,3.794,3.8868,30108866.0],["2020-03-06",3.8868,3.9205,3.8362,3.8699,21047944.0],["2020-03-09",3.8699,3.8952,3.7603,3.7772,24824420.0],["2020-03-10",3.7772,3.8193,3.7013,3.7856,23420873.0],["2020-03-11",3.7856,3.794,3.7266,3.735,22140781.0],["2020-03-12",3.735,3.735018730163574,3.6338,3.6591,19611566.0],["2020-03-13",3.6591,3.6676,3.4905,3.6591,23264418.0],["2020-03-16",3.6591,3.6591382026672363,3.4989,3.5074,29093165.0],["2020-03-17",3.5074,3.5495,3.4146,3.5074,16087245.0],["2020-03-18",3.5074,3.5495,3.4315,3.4399,15209565.0],["2020-03-19",3.4399,3.4821,3.3303,3.4146,20161380.0],["2020-03-20",3.4146,3.4568,3.3893,3.4399,11791449.0],["2020-03-23",3.4399,3.4399263858795166,3.3219,3.3303,12948560.0],["2020-03-24",3.3303,3.4231,3.3303210735321045,3.3893,11305401.0],["2020-03-25",3.3893,3.4652,3.3893396854400635,3.4315,10693545.0],["2020-03-26",3.4315,3.4315,3.3978,3.4231,7552140.0],["2020-03-27",3.4231,3.4905,3.4230642318725586,3.4652,11148101.0],["2020-03-30",3.4652,3.4652204513549805,3.3978,3.4231,10531506.0],["2020-03-31",3.4231,3.4484,3.3893,3.3893,9974111.0],["2020-04-01",3.3893,3.4146,3.3809,3.3893,10094800.0],["2020-04-02",3.3893,3.4399263858795166,3.3725,3.4399,11512856.0],["2020-04-03",3.4399,3.4737,3.3978,3.4146,10106250.0],["2020-04-07",3.4146,3.5411,3.4146335124969482,3.5074,18536353.0],["2020-04-08",3.5074,3.5158,3.4399,3.4484,21507137.0],["2020-04-09",3.4484,3.4905,3.4483580589294434,3.4652,10070995.0],["2020-04-10",3.4652,3.4821,3.4231,3.4399,11783600.0],["2020-04-13",3.4399,3.4399263858795166,3.3893,3.4062,7756120.0],["2020-04-14",3.4062,3.4315,3.3809,3.4315,11269631.0],["2020-04-15",3.4315,3.4737,3.3978,3.4399,16943016.0],["2020-04-16",3.4399,3.5664,3.4399,3.5242,27551471.0],["2020-04-17",3.5242,3.5495,3.473651170730591,3.4737,16508648.0],["2020-04-20",3.4737,3.5327,3.4652,3.5242,12850797.0],["2020-04-21",3.5242,3.524238348007202,3.4568,3.4737,9187252.0],["2020-04-22",3.4737,3.4737,3.4399,3.4568,12244701.0],["2020-04-23",3.4568,3.4652,3.4314956665039062,3.4315,9980122.0],["2020-04-24",3.4315,3.4484,3.4062,3.4146,7594703.0],["2020-04-27",3.4146,3.4737,3.3978,3.4315,11346889.0],["2020-04-28",3.4315,3.4484,3.3556,3.3809,13313577.0],["2020-04-29",3.3809,3.4062,3.3725,3.3978,9605382.0],["2020-04-30",3.3978,3.4315,3.3893,3.4231,9045069.0],["2020-05-06",3.4231,3.4399263858795166,3.3978,3.4399,8967321.0],["2020-05-07",3.4399,3.4399263858795166,3.3978,3.4146,7572952.0],["2020-05-08",3.4146,3.4568,3.4062,3.4484,11346636.0],["2020-05-11",3.4484,3.4905,3.4146,3.4315,12540512.0],["2020-05-12",3.4315,3.4315,3.3893,3.4062,9710279.0],["2020-05-13",3.4062,3.4062018394470215,3.3725,3.3893,12638198.0],["2020-05-14",3.3893,3.4062,3.3725,3.3893,6657700.0],["2020-05-15",3.3893,3.3978,3.3471834659576416,3.3472,13725639.0],["2020-05-18",3.3472,3.3640458583831787,3.3219,3.364,10273732.0],["2020-05-19",3.364,3.4231,3.364,3.3725,9842421.0],["2020-05-20",3.3725,3.3978,3.3219,3.3388,14062750.0],["2020-05-21",3.3388,3.3472,3.2713,3.2797,16469249.0],["2020-05-22",3.2797,3.2966,3.2376,3.2629,12748436.0],["2020-05-25",3.2629,3.2882,3.2544,3.2713,6602600.0],["2020-05-26",3.2713,3.2966,3.2713,3.2797,9556395.0],["2020-05-27",3.2797,3.3472,3.2713,3.3388,16028710.0],["2020-05-28",3.3388,3.3556,3.3219,3.3303,8377560.0],["2020-05-29",3.3303,3.3725,3.3303210735321045,3.364,7179252.0],["2020-06-01",3.364,3.4062,3.364,3.3893,12532042.0],["2020-06-02",3.3893,3.3978,3.3725,3.3809,7325080.0],["2020-06-03",3.3809,3.4062,3.3556,3.3556,9631084.0],["2020-06-04",3.3556,3.3809,3.3388,3.3556,13488956.0],["2020-06-05",3.3556,3.3809,3.3303,3.3472,13433127.0],["2020-06-08",3.3472,3.364,3.3219,3.3303,11670162.0],["2020-06-09",3.3303,3.3472,3.2713,3.3135,30575128.0],["2020-06-10",3.3135,3.3388,3.2966,3.3219,9796306.0],["2020-06-11",3.3219,3.3893,3.321890115737915,3.3472,20235219.0],["2020-06-12",3.3472,3.3556,3.2966,3.3303,10239808.0],["2020-06-15",3.3303,3.3725,3.3135,3.3472,12315491.0],["2020-06-16",3.3472,3.380908489227295,3.3388,3.3809,9521493.0],["2020-06-17",3.3809,3.3893,3.3556,3.364,7927683.0],["2020-06-18",3.364,3.3923,3.3640458583831787,3.3752,7064810.0],["2020-06-19",3.3752,3.4437,3.3666,3.4266,17954127.0],["2020-06-22",3.4266,3.4523,3.4094,3.4094,8829984.0],["2020-06-23",3.4094,3.478,3.4009,3.4523,15357318.0],["2020-06-24",3.4523,3.5979,3.4437,3.5808,35890797.0],["2020-06-29",3.5808,3.6579,3.5294,3.5551,23179928.0],["2020-06-30",3.5551,3.5979,3.5294,3.5893,18860466.0],["2020-07-01",3.5893,3.6579,3.5636,3.6407,23201238.0],["2020-07-02",3.6407,4.0091,3.6407,4.0005,84023357.0],["2020-07-03",4.0005,4.129,3.8977,3.9577,58025436.0],["2020-07-06",3.9577,4.1633,3.9406,4.1119,50722030.0],["2020-07-07",4.1119,4.1633,4.0091,4.0177,46248122.0],["2020-07-08",4.0177,4.0948,3.9748,4.0177,31619317.0],["2020-07-09",4.0177,4.2233,4.0091,4.2061,48673618.0],["2020-07-10",4.2061,4.5317,4.2061,4.3946,77292510.0],["2020-07-13",4.3946,4.7801,4.3775,4.7458,69670154.0],["2020-07-14",4.7458,4.7715,4.506,4.6088,54858160.0],["2020-07-15",4.6088,4.6944,4.446,4.4717,38671011.0],["2020-07-16",4.4717,4.5659,4.3004,4.3089,46710407.0],["2020-07-17",4.3089,4.5574,4.2832,4.3946,43349728.0],["2020-07-20",4.3946,4.5745,4.394590377807617,4.506,34634936.0],["2020-07-21",4.506,4.5831,4.4117,4.4631,23874967.0],["2020-07-22",4.4631,4.9086,4.4546,4.7972,67135695.0],["2020-07-23",4.7972,4.797213077545166,4.6002,4.6516,48484142.0],["2020-07-24",4.6516,4.651583194732666,4.3432,4.3689,43758850.0],["2020-07-27",4.3689,4.4974,4.3004,4.3689,21163757.0],["2020-07-28",4.3689,4.5145,4.368890285491943,4.4717,24508316.0],["2020-07-29",4.4717,4.6345,4.4117,4.6173,27812885.0],["2020-07-30",4.6173,4.6601,4.4546,4.4888,35702560.0],["2020-07-31",4.4888,4.5831,4.4374,4.5402,27765564.0],["2020-08-03",4.5402,4.6173,4.4374,4.6002,33726627.0],["2020-08-04",4.6002,4.6516,4.5231,4.5916,24543387.0],["2020-08-05",4.5916,5.0028,4.5145,4.9171,67516676.0],["2020-08-06",4.9171,5.0199,4.8572,4.9257,38067664.0],["2020-08-07",4.9257,5.0371,4.84,5.0285,43151623.0],["2020-08-10",5.0285,5.0542,4.7115,4.7287,41741173.0],["2020-08-11",4.7287,4.8143,4.6259,4.6687,30217117.0],["2020-08-12",4.6687,4.7201,4.5659,4.6173,25772290.0],["2020-08-13",4.6173,4.8058,4.6088,4.7715,19072941.0],["2020-08-14",4.7715,4.771513938903809,4.643,4.6687,15821989.0],["2020-08-17",4.6687,4.703,4.5402,4.6602,31739555.0],["2020-08-18",4.6602,4.7287,4.5916,4.643,17913870.0],["2020-08-19",4.643,4.6601,4.4888,4.4888,17697764.0],["2020-08-20",4.4888,4.643,4.4117,4.5574,24780141.0],["2020-08-21",4.5574,4.6858,4.557352542877197,4.643,15967871.0],["2020-08-24",4.643,4.6516,4.4974,4.5831,18114584.0],["2020-08-25",4.5831,4.6345,4.44598913192749,4.446,13994675.0],["2020-08-26",4.446,4.5574,4.3432,4.3775,19187979.0],["2020-08-27",4.3775,4.4289,4.3261,4.4203,14521419.0],["2020-08-28",4.4203,4.5831,4.3603,4.5745,20244846.0],["2020-08-31",4.5745,4.9086,4.5744853019714355,4.7715,45883676.0],["2020-09-01",4.7715,4.9857,4.771513938903809,4.9086,37810338.0],["2020-09-02",4.9086,4.9514,4.7801,4.8572,24200382.0],["2020-09-03",4.8572,4.9,4.7715,4.7801,15909941.0],["2020-09-04",4.7801,4.8229,4.703,4.7287,18546049.0],["2020-09-07",4.7287,4.7629,4.5488,4.5916,25160767.0],["2020-09-08",4.5916,4.7115,4.5145,4.6602,25295905.0],["2020-09-09",4.6602,4.9086,4.6259,4.7801,42368297.0],["2020-09-10",4.7801,5.157,4.780080318450928,4.9942,67884886.0],["2020-09-11",4.9942,5.157,4.8486,4.96,41478761.0],["2020-09-14",4.96,5.1827,4.9343,5.0285,48097605.0],["2020-09-15",5.0285,5.1313,4.9514,5.0199,25304897.0],["2020-09-16",5.0199,5.0799,4.9942,5.0713,21413719.0],["2020-09-17",5.0713,5.1056,5.0028,5.0199,17930646.0],["2020-09-18",5.0199,5.0885,4.9942,5.0285,28799417.0],["2020-09-21",5.0285,5.0456,4.8058,4.8914,32142038.0],["2020-09-22",4.8914,4.9428,4.8229,4.8229,15473444.0],["2020-09-23",4.8229,4.8572,4.7458,4.7972,14130623.0],["2020-09-24",4.7972,4.84,4.6773,4.7372,14140985.0],["2020-09-25",4.7372,4.8315,4.6773,4.8315,12572831.0],["2020-09-28",4.8315,4.831479072570801,4.634450912475586,4.6345,14770079.0],["2020-09-29",4.6345,4.7372,4.6173,4.6516,9895336.0],["2020-09-30",4.6516,5.0199,4.6259,4.6773,26561644.0],["2020-10-09",4.6773,5.0028,4.67728328704834,4.9771,42323587.0],["2020-10-12",4.9771,5.071340084075928,4.9514,5.0713,24680332.0],["2020-10-13",5.0713,5.3283,5.0199,5.2084,37517111.0],["2020-10-14",5.2084,5.3797,5.1741,5.3112,56227323.0],["2020-10-15",5.3112,5.3797,5.1913,5.2684,40545974.0],["2020-10-16",5.2684,5.3883,5.1313,5.1827,53957863.0],["2020-10-19",5.1827,5.2855,5.0628,5.0713,24568630.0],["2020-10-20",5.0713,5.2348,5.0512,5.1823,24333005.0],["2020-10-21",5.1823,5.2085,5.0425,5.1299,21495334.0],["2020-10-22",5.1299,5.1474,5.0075,5.0338,23446403.0],["2020-10-23",5.0338,5.1037,4.9988,5.0425,21418557.0],["2020-10-26",5.0425,5.1736,5.025,5.1386,22016395.0],["2020-10-27",5.1386,5.3484,5.1037,5.3047,42546987.0],["2020-10-28",5.3047,5.3658,5.2435,5.2959,20606169.0],["2020-10-29",5.2959,5.3571,5.226,5.2435,29902779.0],["2020-10-30",5.2435,5.4707,4.8677,4.9202,73974500.0],["2020-11-02",4.9202,5.2085,4.8939,5.0338,33088935.0],["2020-11-03",5.0338,5.1299,4.9027,4.9464,27959321.0],["2020-11-04",4.9464,4.9464,4.7716,4.9464,29262606.0],["2020-11-05",4.9464,5.025,4.8939,5.0163,18156059.0],["2020-11-06",5.0163,5.0862,4.8939,4.9202,17684824.0],["2020-11-09",4.9202,5.3833,4.920152187347412,5.2959,56827754.0],["2020-11-10",5.2959,5.4008,5.226,5.3571,43382204.0],["2020-11-11",5.3571,5.4095,5.2785,5.3134,21995651.0],["2020-11-12",5.3134,5.3746,5.1998,5.2785,19088037.0],["2020-11-13",5.2785,5.3833,5.1648,5.2872,22888125.0],["2020-11-16",5.2872,5.5406,5.261,5.4795,42455242.0],["2020-11-17",5.4795,5.5319,5.3658,5.4095,41053648.0],["2020-11-18",5.4095,5.4358,5.3134,5.3309,20988238.0],["2020-11-19",5.3309,5.3746,5.2697,5.3047,20758343.0],["2020-11-20",5.3047,5.4358,5.2785,5.3921,23493464.0],["2020-11-23",5.3921,5.4183,5.3134,5.3222,19737583.0],["2020-11-24",5.3222,5.4882,5.2435,5.4795,38499812.0],["2020-11-25",5.4795,5.7067,5.1736,5.1823,64741964.0],["2020-11-26",5.1823,5.3746,5.1561,5.2435,20821620.0],["2020-11-27",5.2435,5.2872,5.1823,5.2435,12532037.0],["2020-11-30",5.2435,5.3222,5.0775,5.0949,26239996.0],["2020-12-01",5.0949,5.1823,5.0862,5.1212,17805924.0],["2020-12-02",5.1212,5.1648,5.0862,5.0949,17372015.0],["2020-12-03",5.0949,5.1124,4.9988,5.0775,14841912.0],["2020-12-04",5.0775,5.0862,5.0163,5.0775,11344557.0],["2020-12-07",5.0775,5.1911,5.0687,5.1474,16548821.0],["2020-12-08",5.1474,5.261,5.1386,5.1736,16874694.0],["2020-12-09",5.1736,5.2348,5.1124,5.1212,18018022.0],["2020-12-10",5.1212,5.121153354644775,4.946369647979736,4.9464,23616080.0],["2020-12-11",4.9464,5.1386,4.824,4.8677,28993982.0],["2020-12-14",4.8677,4.9289,4.6405,4.7104,32211469.0],["2020-12-15",4.7104,4.8939,4.6667,4.8502,22747404.0],["2020-12-16",4.8502,4.9027,4.7541,4.7541,13533085.0],["2020-12-17",4.7541,4.9202,4.7541,4.8677,18216511.0],["2020-12-18",4.8677,5.0163,4.867717742919922,4.9551,21778787.0],["2020-12-21",4.9551,5.025,4.8065,4.824,34933168.0],["2020-12-22",4.824,4.8415,4.6755,4.6929,20398663.0],["2020-12-23",4.6929,4.7366,4.5356,4.5618,23924562.0],["2020-12-24",4.5618,4.5881,4.4133,4.4308,22212908.0],["2020-12-25",4.4308,4.5094,4.4045,4.4133,15056356.0],["2020-12-28",4.4133,4.4832,4.3084,4.3346,19645024.0],["2020-12-29",4.3346,4.4308,4.2822,4.3084,16424876.0],["2020-12-30",4.3084,4.3871,4.2647,4.3084,17176200.0],["2020-12-31",4.3084,4.3783,4.2822,4.3171,27658421.0],["2021-01-04",4.3171,4.4745,4.3171,4.422,30413545.0],["2021-01-05",4.422,4.5618,4.3871,4.5531,33453954.0],["2021-01-06",4.5531,4.5881,4.4919,4.5618,30930250.0],["2021-01-07",4.5618,4.7628,4.5531,4.7104,33610263.0],["2021-01-08",4.7104,4.7803,4.5269,4.5793,28332469.0],["2021-01-11",4.5793,4.579324722290039,4.3521,4.3783,25843500.0],["2021-01-12",4.3783,4.4395,4.2385,4.256,33163050.0],["2021-01-13",4.256,4.2822,3.9239,4.0899,61741967.0],["2021-01-14",4.0899,4.2123,3.9676,3.9938,28581870.0],["2021-01-15",3.9938,4.0462,3.9151,3.9501,27860696.0],["2021-01-18",3.9501,4.0899,3.9239,3.9588,28899673.0],["2021-01-19",3.9588,4.02,3.9064,3.9501,32532329.0],["2021-01-20",3.9501,4.0113,3.8715,4.0025,34691321.0],["2021-01-21",4.0025,4.2385,4.0025,4.1424,47074689.0],["2021-01-22",4.1424,4.1511,3.9676,4.0113,27291738.0],["2021-01-25",4.0113,4.0812,3.8015,3.8452,32507493.0],["2021-01-26",3.8452,3.8977,3.7229,3.7841,21528270.0],["2021-01-27",3.7841,3.9501,3.7491,3.8627,25949803.0],["2021-01-28",3.8627,3.9239,3.8103,3.8452,18536596.0],["2021-01-29",3.8452,3.8715,3.7753,3.7928,16525175.0],["2021-02-01",3.7928,4.1598,3.792800188064575,4.1161,48320929.0],["2021-02-02",4.1161,4.4308,4.116148471832275,4.3871,59837353.0],["2021-02-03",4.3871,4.387063026428223,4.2472,4.2909,29538810.0],["2021-02-04",4.2909,4.3434,4.221,4.2385,22244372.0],["2021-02-05",4.2385,4.3259,4.1948,4.2035,18218841.0],["2021-02-08",4.2035,4.3259,4.1948,4.2909,20005532.0],["2021-02-09",4.2909,4.3521,4.2123,4.2909,19682880.0],["2021-02-10",4.2909,4.3346,4.1511,4.2997,19225952.0],["2021-02-18",4.2997,4.3346,4.1249,4.1424,28685004.0],["2021-02-19",4.1424,4.3696,4.0899,4.3608,35547053.0],["2021-02-22",4.3608,4.4308,4.3084,4.3608,30125892.0],["2021-02-23",4.3608,4.5269,4.2472,4.4482,34928675.0],["2021-02-24",4.4482,4.5094,4.3783,4.4482,24901356.0],["2021-02-25",4.4482,4.4745,4.343366622924805,4.3434,18091378.0],["2021-02-26",4.3434,4.4395,4.2909,4.4395,21152397.0],["2021-03-01",4.4395,4.5706,4.4133,4.5444,23686538.0],["2021-03-02",4.5444,4.5793,4.4745,4.5706,18580100.0],["2021-03-03",4.5706,4.6492,4.5007,4.6318,15616143.0],["2021-03-04",4.6318,4.658,4.5356,4.5793,20247796.0],["2021-03-05",4.5793,4.6842,4.5269,4.623,14751778.0],["2021-03-08",4.623,4.7192,4.526889324188232,4.5269,22768820.0],["2021-03-09",4.5269,4.6405,4.4919,4.5793,24225293.0],["2021-03-10",4.5793,4.6492,4.5007,4.5356,18194933.0],["2021-03-11",4.5356,4.623,4.4395,4.6143,17950921.0],["2021-03-12",4.6143,4.6667,4.5444,4.5968,12943224.0],["2021-03-15",4.5968,4.6667,4.5269,4.6318,14952344.0],["2021-03-16",4.6318,4.6667,4.5881,4.6405,11281892.0],["2021-03-17",4.6405,4.9551,4.623,4.9202,41809162.0],["2021-03-18",4.9202,4.9464,4.8065,4.9027,23321909.0],["2021-03-19",4.9027,5.0687,4.859,4.9901,38392196.0],["2021-03-22",4.9901,5.0338,4.9114,4.9289,21924401.0],["2021-03-23",4.9289,4.9638,4.824,4.8852,18059156.0],["2021-03-24",4.8852,5.1212,4.7628,4.7891,43603619.0],["2021-03-25",4.7891,4.9027,4.7716,4.8153,17748604.0],["2021-03-26",4.8153,4.9114,4.7803,4.8677,17997592.0],["2021-03-29",4.8677,4.8939,4.727890968322754,4.7279,22638472.0],["2021-03-30",4.7279,4.797804355621338,4.6318,4.7978,24617018.0],["2021-03-31",4.7978,4.797804355621338,4.6055,4.7017,24854298.0],["2021-04-01",4.7017,4.9638,4.6842,4.9376,28854212.0],["2021-04-02",4.9376,4.937631130218506,4.6667,4.7192,31771179.0],["2021-04-06",4.7192,4.7978,4.6667,4.7192,22094887.0],["2021-04-07",4.7192,4.7454,4.5618,4.5793,24303048.0],["2021-04-08",4.5793,4.6492,4.5618,4.5618,16989345.0],["2021-04-09",4.5618,4.623,4.5444,4.5968,11917660.0],["2021-04-12",4.5968,4.6055,4.4832,4.5269,15854150.0],["2021-04-13",4.5269,4.5444,4.456975936889648,4.457,15895545.0],["2021-04-14",4.457,4.6492,4.456975936889648,4.6318,15783917.0],["2021-04-15",4.6318,4.6667,4.5094,4.5182,11866122.0],["2021-04-16",4.5182,4.6492,4.518150806427002,4.623,13234362.0],["2021-04-19",4.623,4.6492,4.5618,4.6055,12349163.0],["2021-04-20",4.6055,4.7891,4.5618,4.658,25688958.0],["2021-04-21",4.658,4.657977104187012,4.5182,4.5356,18351391.0],["2021-04-22",4.5356,4.6143,4.5182,4.5618,13255938.0],["2021-04-23",4.5618,5.0163,4.561845779418945,5.0163,84483669.0],["2021-04-26",5.0163,5.0862,4.9114,4.9202,69614930.0],["2021-04-27",4.9202,5.0512,4.8852,4.9464,43729162.0],["2021-04-28",4.9464,5.0163,4.9114,4.9726,33071598.0],["2021-04-29",4.9726,4.9988,4.8939,4.9114,21233171.0],["2021-04-30",4.9114,4.9726,4.859,4.8852,25163658.0],["2021-05-06",4.8852,4.9813,4.8677,4.9114,18713879.0],["2021-05-07",4.9114,5.0163,4.8415,4.9114,28659380.0],["2021-05-10",4.9114,4.911413192749023,4.8153,4.8502,21467947.0],["2021-05-11",4.8502,4.8939,4.7454,4.8677,19623775.0],["2021-05-12",4.8677,4.8939,4.7803,4.859,18533698.0],["2021-05-13",4.859,4.8852,4.7366,4.7454,16876468.0],["2021-05-14",4.7454,4.9726,4.745368480682373,4.9202,34666549.0],["2021-05-17",4.9202,4.9289,4.7454,4.7628,29405489.0],["2021-05-18",4.7628,4.8065,4.7192,4.7803,15590005.0],["2021-05-19",4.7803,5.261,4.780325412750244,5.261,56093811.0],["2021-05-20",5.261,5.3833,4.9114,4.9464,104843110.0],["2021-05-21",4.9464,4.9464,4.7628,4.8153,53961517.0],["2021-05-24",4.8153,4.815282344818115,4.7192,4.7279,32440335.0],["2021-05-25",4.7279,4.7716,4.6755,4.7366,27775706.0],["2021-05-26",4.7366,4.7891,4.6842,4.7017,27655733.0],["2021-05-27",4.7017,4.7628,4.6755,4.7017,21485389.0],["2021-05-28",4.7017,4.7541,4.6492,4.6755,32775685.0],["2021-05-31",4.6755,4.6755,4.5706,4.5968,35929277.0],["2021-06-01",4.5968,4.623,4.5269,4.6143,24979985.0],["2021-06-02",4.6143,4.623,4.4919,4.5094,31993810.0],["2021-06-03",4.5094,4.658,4.4133,4.6143,54858938.0],["2021-06-04",4.6143,4.61428165435791,4.5094,4.5618,21905350.0],["2021-06-07",4.5618,4.561845779418945,4.4657,4.4657,23553983.0],["2021-06-08",4.4657,4.5007,4.4308,4.4745,19772144.0],["2021-06-09",4.4745,4.5713,4.474454402923584,4.5097,16177404.0],["2021-06-10",4.5097,4.5978,4.4921,4.5713,22677084.0],["2021-06-11",4.5713,4.571342468261719,4.4656,4.4921,23566238.0],["2021-06-15",4.4921,4.492070198059082,4.403991222381592,4.404,19902368.0],["2021-06-16",4.404,4.403991222381592,4.2543,4.2631,27320933.0],["2021-06-17",4.2631,4.404,4.2454,4.3864,17734940.0],["2021-06-18",4.3864,4.5537,4.3511,4.5449,29127620.0],["2021-06-21",4.5449,4.5625,4.4656,4.4745,21267136.0],["2021-06-22",4.4745,4.5713,4.448,4.5625,18603807.0],["2021-06-23",4.5625,4.5713,4.5009,4.5537,13563158.0],["2021-06-24",4.5537,4.633,4.5273,4.5625,20072953.0],["2021-06-25",4.5625,4.6154,4.5361,4.589,13654636.0],["2021-06-28",4.589,4.6066,4.5537,4.589,10567401.0],["2021-06-29",4.589,4.633,4.5273,4.5449,16797604.0],["2021-06-30",4.5449,4.5802,4.5185,4.5273,13735217.0],["2021-07-01",4.5273,4.5537,4.4745,4.4833,12618501.0],["2021-07-02",4.4833,4.5361,4.4568,4.4745,15689706.0],["2021-07-05",4.4745,4.5449,4.4304,4.4656,15503403.0],["2021-07-06",4.4656,4.4833,4.3864,4.4568,15258069.0],["2021-07-07",4.4568,4.4833,4.4216,4.448,13129590.0],["2021-07-08",4.448,4.4921,4.3952,4.4128,15498711.0],["2021-07-09",4.4128,4.4833,4.404,4.4745,14497213.0],["2021-07-12",4.4745,4.5625,4.474454402923584,4.4921,18287199.0],["2021-07-13",4.4921,4.5361,4.4656,4.5185,14903103.0],["2021-07-14",4.5185,4.7475,4.5009,4.7035,43190067.0],["2021-07-15",4.7035,4.8708,4.6594,4.7475,37996850.0],["2021-07-16",4.7475,4.7651,4.6682,4.7035,20775282.0],["2021-07-19",4.7035,4.8444,4.6947,4.8268,27750053.0],["2021-07-20",4.8268,4.862,4.7563,4.7915,20107705.0],["2021-07-21",4.7915,4.8708,4.7563,4.8268,22888167.0],["2021-07-22",4.8268,4.9325,4.8267741203308105,4.8796,25428288.0],["2021-07-23",4.8796,4.9413,4.8532,4.8972,21403899.0],["2021-07-26",4.8972,4.9237,4.7915,4.8708,24406497.0],["2021-07-27",4.8708,4.9853,4.7915,4.8708,29045493.0],["2021-07-28",4.8708,4.870814323425293,4.633,4.677,32878386.0],["2021-07-29",4.677,4.7563,4.633,4.6506,18824115.0],["2021-07-30",4.6506,4.6506147384643555,4.5097,4.5537,21766552.0],["2021-08-02",4.5537,4.6154,4.5009,4.5978,19870119.0],["2021-08-03",4.5978,4.7915,4.5802,4.7651,28764831.0],["2021-08-04",4.7651,5.0382,4.765118598937988,4.906,47724737.0],["2021-08-05",4.906,4.906045913696289,4.7827,4.818,25350498.0],["2021-08-06",4.818,4.9325,4.8004,4.8444,20761615.0],["2021-08-09",4.8444,4.9149,4.818,4.8356,20719254.0],["2021-08-10",4.8356,5.091,4.8092,5.0734,50741984.0],["2021-08-11",5.0734,5.1703,5.0382,5.1527,37855804.0],["2021-08-12",5.1527,5.2231,5.1086,5.1439,25311878.0],["2021-08-13",5.1439,5.2055,5.0998,5.1615,23555694.0],["2021-08-16",5.1615,5.32,5.161477565765381,5.3112,33500831.0],["2021-08-17",5.3112,5.3729,5.0294,5.0558,38706971.0],["2021-08-18",5.0558,5.091,4.9413,4.9853,28238753.0],["2021-08-19",4.9853,5.0646,4.9413,5.0205,18271760.0],["2021-08-20",5.0205,5.0734,4.9765,5.0558,17818829.0],["2021-08-23",5.0558,5.1615,5.0382,5.0734,20424547.0],["2021-08-24",5.0734,5.1615,5.0205,5.0734,16868291.0],["2021-08-25",5.0734,5.2055,5.0205,5.1615,24305789.0],["2021-08-26",5.1615,5.1703,4.9237,4.9589,43921753.0],["2021-08-27",4.9589,5.0205,4.862,4.9941,27345383.0],["2021-08-30",4.9941,5.2584,4.9413,5.2231,40943702.0],["2021-08-31",5.2231,5.223133087158203,5.1174,5.1879,22313838.0],["2021-09-01",5.1879,5.2055,5.0382,5.1615,26898546.0],["2021-09-02",5.1615,5.1967,5.0998,5.1439,20406915.0],["2021-09-03",5.1439,5.32,5.1351,5.2584,37818850.0],["2021-09-06",5.2584,5.3641,5.1615,5.3288,38975047.0],["2021-09-07",5.3288,5.3729,5.2672,5.3024,23741201.0],["2021-09-08",5.3024,5.5666,5.2936,5.4521,45197861.0],["2021-09-09",5.4521,5.5226,5.3817,5.5138,34006396.0],["2021-09-10",5.5138,5.5402,5.3376,5.3729,38263840.0],["2021-09-13",5.3729,5.3729,5.1703,5.2319,65391397.0],["2021-09-14",5.2319,5.5226,5.1791,5.3376,49527830.0],["2021-09-15",5.3376,5.3729,5.2055,5.2143,30180458.0],["2021-09-16",5.2143,5.2584,5.1086,5.1174,31737122.0],["2021-09-17",5.1174,5.2231,5.1086,5.1351,28928853.0],["2021-09-22",5.1351,5.2848,5.0822,5.2319,25956301.0],["2021-09-23",5.2319,5.4169087409973145,5.2055,5.4169,35351414.0],["2021-09-24",5.4169,5.4169087409973145,5.2407,5.2496,31899066.0],["2021-09-27",5.2496,5.2496,4.9677,5.0029,37365624.0],["2021-09-28",5.0029,5.0822,4.9853,5.0205,18857124.0],["2021-09-29",5.0205,5.1527,4.8356,5.1086,37315267.0],["2021-09-30",5.1086,5.6195,5.1086,5.6195,101693780.0],["2021-10-08",5.6195,6.1832,5.619492530822754,6.1656,184309662.0],["2021-10-11",6.1656,6.3417,6.0775,6.2361,163030874.0],["2021-10-12",6.2361,6.2537,5.8309,5.8925,107504134.0],["2021-10-13",5.8925,5.9894,5.3817,5.5755,107127659.0],["2021-10-14",5.5755,5.69,5.3729,5.549,72060751.0],["2021-10-15",5.549,5.5931,5.3112,5.3993,62252790.0],["2021-10-18",5.3993,5.5226,5.3288,5.4609,57670899.0],["2021-10-19",5.4609,5.8573,5.4257,5.7692,68336308.0],["2021-10-20",5.7692,5.8837,5.6371,5.6811,64133532.0],["2021-10-21",5.6811,5.9454,5.6019,5.8133,49486249.0],["2021-10-22",5.8133,6.0511,5.6547,5.7164,53901053.0],["2021-10-25",5.7164,5.8573,5.6811,5.7868,42266244.0],["2021-10-26",5.7868,5.9982,5.7604,5.919,46445916.0],["2021-10-27",5.919,5.9189629554748535,5.6723,5.6811,38169469.0],["2021-10-28",5.6811,5.8221,5.6547,5.7164,36220836.0],["2021-10-29",5.7164,5.9542,5.505,5.8925,65524303.0],["2021-11-01",5.8925,6.4827,5.8133,6.4827,69886180.0],["2021-11-02",6.4827,6.7029,6.3153,6.5443,105157049.0],["2021-11-03",6.5443,6.8262,6.4651,6.7381,85412045.0],["2021-11-04",6.7381,6.8614,6.5972,6.6853,73849435.0],["2021-11-05",6.6853,6.7205,6.2625,6.2801,75463983.0],["2021-11-08",6.2801,6.5179,6.2096,6.3417,45440877.0],["2021-11-09",6.3417,6.421,6.2096,6.3153,33637784.0],["2021-11-10",6.3153,6.3417,6.0775,6.1832,43053173.0],["2021-11-11",6.1832,6.2977,6.0951,6.2537,35421919.0],["2021-11-12",6.2537,6.377,6.1744,6.2625,32336527.0],["2021-11-15",6.2625,6.5972,6.26247501373291,6.5003,61653073.0],["2021-11-16",6.5003,6.606,6.4298,6.5003,34350566.0],["2021-11-17",6.5003,6.9407,6.421,6.7117,70964248.0],["2021-11-18",6.7117,6.9583,6.6236,6.791,51480735.0],["2021-11-19",6.791,6.790954113006592,6.5003,6.6588,46058245.0],["2021-11-22",6.6588,6.6676,6.473865985870361,6.4739,37369560.0],["2021-11-23",6.4739,6.5531,6.4122,6.5003,26594106.0],["2021-11-24",6.5003,6.7733,6.4122,6.7469,50376916.0],["2021-11-25",6.7469,6.7733,6.377,6.3946,54025792.0],["2021-11-26",6.3946,6.394594669342041,6.1392,6.2272,53961442.0],["2021-11-29",6.2272,6.2889,6.1039,6.2096,23715774.0],["2021-11-30",6.2096,6.3241,6.1215,6.2537,31758539.0],["2021-12-01",6.2537,6.2977,6.2184,6.2449,14950695.0],["2021-12-02",6.2449,6.3241,6.0335,6.0423,34199208.0],["2021-12-03",6.0423,6.1656,5.9718,6.1215,23540873.0],["2021-12-06",6.1215,6.148,5.9102,5.919,32512358.0],["2021-12-07",5.919,5.9894,5.7516,5.8133,36634489.0],["2021-12-08",5.8133,5.8485,5.7164,5.7604,30479834.0],["2021-12-09",5.7604,5.8485,5.7604,5.7868,31009248.0],["2021-12-10",5.7868,5.9454,5.7164,5.8221,27831837.0],["2021-12-13",5.8221,5.9894,5.778,5.8221,33455248.0],["2021-12-14",5.8221,5.9366,5.7692,5.9013,31777115.0],["2021-12-15",5.9013,5.901347637176514,5.7076,5.734,33891565.0],["2021-12-16",5.734,5.8045,5.6371,5.7252,30479701.0],["2021-12-17",5.7252,5.7516,5.6635,5.7428,19817683.0],["2021-12-20",5.7428,5.7957,5.5578,5.6019,29663403.0],["2021-12-21",5.6019,5.8661,5.5578,5.778,38295143.0],["2021-12-22",5.778,5.7957,5.6811,5.7252,20217317.0],["2021-12-23",5.7252,5.8133,5.69,5.7516,18015021.0],["2021-12-24",5.7516,5.9102,5.734,5.8485,32766863.0],["2021-12-27",5.8485,6.0159,5.8221,5.9278,30311490.0],["2021-12-28",5.9278,5.963,5.7692,5.8133,26991243.0],["2021-12-29",5.8133,5.8133,5.6635,5.7164,24989617.0],["2021-12-30",5.7164,5.8133,5.6635,5.7516,18636898.0],["2021-12-31",5.7516,6.2889,5.751612186431885,6.1656,71036896.0],["2022-01-04",6.1656,6.1832,6.0247,6.1392,41080241.0],["2022-01-05",6.1392,6.139163017272949,5.9542,6.0247,23854786.0],["2022-01-06",6.0247,6.2008,5.9894,6.1039,25012500.0],["2022-01-07",6.1039,6.103931427001953,5.7692,5.8133,41156204.0],["2022-01-10",5.8133,5.9454,5.7692,5.8573,21194594.0],["2022-01-11",5.8573,5.9278,5.7957,5.8045,17473813.0],["2022-01-12",5.8045,5.8397,5.7428,5.778,17483409.0],["2022-01-13",5.778,5.8837,5.7076,5.7252,21613400.0],["2022-01-14",5.7252,6.2889,5.725188255310059,6.0335,94143094.0],["2022-01-17",6.0335,6.1392,5.9278,6.0247,40659100.0],["2022-01-18",6.0247,6.0687,5.8045,5.8485,35578536.0],["2022-01-19",5.8485,5.9454,5.7516,5.9013,20555602.0],["2022-01-20",5.9013,5.9278,5.7516,5.7516,21384721.0],["2022-01-21",5.7516,5.778,5.6635,5.69,16351051.0],["2022-01-24",5.69,5.7076,5.5314,5.5402,20711471.0],["2022-01-25",5.5402,5.540220260620117,5.2319,5.2672,36563735.0],["2022-01-26",5.2672,5.3464,5.2496,5.2936,17940597.0],["2022-01-27",5.2936,5.4433,5.2319,5.2319,19468379.0],["2022-01-28",5.2319,5.3376,5.1879,5.276,16603428.0],["2022-02-07",5.276,5.4081,5.2584,5.2848,23034010.0],["2022-02-08",5.2848,5.4345,5.2584,5.4257,23535121.0],["2022-02-09",5.4257,5.6635,5.3993,5.6107,35934883.0],["2022-02-10",5.6107,5.6811,5.5578,5.6283,19367418.0],["2022-02-11",5.6283,5.6459,5.505,5.5314,20562444.0],["2022-02-14",5.5314,5.531412601470947,5.3817,5.3905,21968734.0],["2022-02-15",5.3905,5.4433,5.3024,5.3376,24354174.0],["2022-02-16",5.3376,5.4345,5.32,5.3553,15427988.0],["2022-02-17",5.3553,5.3641,5.2935967445373535,5.2936,11965978.0],["2022-02-18",5.2936,5.3729,5.2584,5.3553,16003025.0],["2022-02-21",5.3553,5.3641,5.2848,5.3024,21325746.0],["2022-02-22",5.3024,5.302404403686523,5.0294,5.0998,39772526.0],["2022-02-23",5.0998,5.1791,5.0822,5.1703,25366751.0],["2022-02-24",5.1703,5.4786,5.1086,5.1703,51009627.0],["2022-02-25",5.1703,5.2672,5.1174,5.1615,22980243.0],["2022-02-28",5.1615,5.2143,5.0382,5.0734,26293658.0],["2022-03-01",5.0734,5.1615,5.0382,5.1439,20287664.0],["2022-03-02",5.1439,5.1703,5.0646,5.0734,16264432.0],["2022-03-03",5.0734,5.0998,5.0117,5.047,17265986.0],["2022-03-04",5.047,5.0646,4.9325,4.9589,22664142.0],["2022-03-07",4.9589,4.9853,4.7475,4.9325,28971854.0],["2022-03-08",4.9325,4.932468891143799,4.6154,4.677,32500191.0],["2022-03-09",4.677,4.7035,4.3159,4.5009,30373774.0],["2022-03-10",4.5009,4.677,4.500879287719727,4.6506,30054392.0],["2022-03-11",4.6506,4.7123,4.5185,4.6858,16050958.0],["2022-03-14",4.6858,4.7827,4.580150604248047,4.5802,15852467.0],["2022-03-15",4.5802,4.6066,4.3247,4.3511,26550374.0],["2022-03-16",4.3511,4.4921,4.2102,4.4745,23556957.0],["2022-03-17",4.4745,4.5625,4.4656,4.4833,16825619.0],["2022-03-18",4.4833,4.589,4.4128,4.5802,18086371.0],["2022-03-21",4.5802,4.6154,4.4921,4.5361,15272316.0],["2022-03-22",4.5361,4.589,4.4833,4.5537,12765929.0],["2022-03-23",4.5537,4.6154,4.4745,4.5009,18395938.0],["2022-03-24",4.5009,4.5097,4.4304,4.4568,13375232.0],["2022-03-25",4.4568,4.5361,4.4304,4.4304,15456193.0],["2022-03-28",4.4304,4.4392,4.3247,4.3864,14780814.0],["2022-03-29",4.3864,4.4216,4.3247,4.3423,14623566.0],["2022-03-30",4.3423,4.4304,4.3423,4.4216,13637201.0],["2022-03-31",4.4216,4.4568,4.3423,4.3688,15966508.0],["2022-04-01",4.3688,4.404,4.3071,4.3952,11326241.0],["2022-04-06",4.3952,4.4216,4.36,4.404,12189708.0],["2022-04-07",4.404,4.4216,4.2895,4.2983,16360284.0],["2022-04-08",4.2983,4.3423,4.2278,4.2366,14821968.0],["2022-04-11",4.2366,4.2983,4.1398,4.175,23413527.0],["2022-04-12",4.175,4.3511,4.0869,4.3335,25991806.0],["2022-04-13",4.3335,4.333526611328125,4.2278,4.2631,14675522.0],["2022-04-14",4.2631,4.3864,4.2543,4.3423,16399360.0],["2022-04-15",4.3423,4.5802,4.3071,4.4656,33485858.0],["2022-04-18",4.4656,4.5185,4.403991222381592,4.404,25066065.0],["2022-04-19",4.404,4.5009,4.403991222381592,4.4833,15969345.0],["2022-04-20",4.4833,4.5625,4.4568,4.5009,21849182.0],["2022-04-21",4.5009,4.5273,4.3864,4.3952,22982385.0],["2022-04-22",4.3952,4.4128,4.3247,4.3688,16026804.0],["2022-04-25",4.3688,4.3864,4.2102,4.2102,21768154.0],["2022-04-26",4.2102,4.2366,4.0076,4.1398,26089253.0],["2022-04-27",4.1398,4.2807,4.0781,4.2543,22409973.0],["2022-04-28",4.2543,4.2719,4.175,4.1926,14071908.0],["2022-04-29",4.1926,4.2983,4.175,4.2895,15058471.0],["2022-05-05",4.2895,4.3335,4.2366,4.2895,12320576.0],["2022-05-06",4.2895,4.3159,4.2014,4.2278,10445100.0],["2022-05-09",4.2278,4.2895,4.1838,4.2366,7696842.0],["2022-05-10",4.2366,4.2807,4.1838,4.2807,12888661.0],["2022-05-11",4.2807,4.3688,4.280679225921631,4.2983,17524414.0],["2022-05-12",4.2983,4.3423,4.2543,4.3335,10895734.0],["2022-05-13",4.3335,4.3776,4.2983,4.3423,8519920.0],["2022-05-16",4.3423,4.4128,4.3247,4.3864,16473188.0],["2022-05-17",4.3864,4.4128,4.3423,4.3688,8038493.0],["2022-05-18",4.3688,4.404,4.36,4.3688,7288350.0],["2022-05-19",4.3688,4.3952,4.3335,4.3952,10499730.0],["2022-05-20",4.3952,4.4216,4.3511,4.36,14134273.0],["2022-05-23",4.36,4.3864,4.3511,4.3776,11801174.0],["2022-05-24",4.3776,4.3952,4.2278,4.2278,18750803.0],["2022-05-25",4.2278,4.2631,4.2102,4.2543,7449730.0],["2022-05-26",4.2543,4.2895,4.219,4.2807,8336551.0],["2022-05-27",4.2807,4.36,4.2366,4.2543,10425318.0],["2022-05-30",4.2543,4.3071,4.219,4.2983,11054780.0],["2022-05-31",4.2983,4.333526611328125,4.2631,4.3335,10030239.0],["2022-06-01",4.3335,4.3776,4.3159,4.36,9075618.0],["2022-06-02",4.36,4.3952,4.3423,4.3776,10395975.0],["2022-06-06",4.3776,4.3952,4.36,4.3864,13064305.0],["2022-06-07",4.3864,4.4216,4.3776,4.3952,16999726.0],["2022-06-08",4.3952,4.4128,4.3247,4.3776,11972904.0],["2022-06-09",4.3776,4.3864,4.3071,4.3335,10133653.0],["2022-06-10",4.3335,4.3952,4.2983,4.3776,9816208.0],["2022-06-13",4.3776,4.404,4.3423,4.3688,12654994.0],["2022-06-14",4.3688,4.3776,4.2543,4.3688,13302419.0],["2022-06-15",4.3688,4.5978,4.3511,4.4921,37460810.0],["2022-06-16",4.4921,4.6947,4.4833,4.677,36839189.0],["2022-06-17",4.677,4.8268,4.6154,4.7651,35534434.0],["2022-06-20",4.7651,4.7739,4.6506,4.6858,20163480.0],["2022-06-21",4.6858,4.7563,4.6506,4.7123,17405512.0],["2022-06-22",4.7123,4.7122697830200195,4.5625,4.5713,19978129.0],["2022-06-23",4.5713,4.633,4.5625,4.633,10711600.0],["2022-06-24",4.633,4.7035,4.5802,4.633,15839755.0],["2022-06-27",4.633,4.7123,4.6242,4.6506,20049282.0],["2022-06-28",4.6506,4.6947,4.6242,4.6506,12430643.0],["2022-06-29",4.6506,4.677,4.5802,4.6066,15158023.0],["2022-06-30",4.6066,4.6418,4.580150604248047,4.5802,13152730.0],["2022-07-01",4.5802,4.6066,4.5537,4.5537,10775804.0],["2022-07-04",4.5537,4.6066,4.5097,4.5713,11074442.0],["2022-07-05",4.5713,4.5978,4.5009,4.5361,11061568.0],["2022-07-06",4.5361,4.5978,4.4745,4.5185,10925121.0],["2022-07-07",4.5185,4.5449,4.4833,4.5185,7917317.0],["2022-07-08",4.5185,4.5625,4.5009,4.5185,7751666.0],["2022-07-11",4.5185,4.5537,4.4745,4.5097,8042502.0],["2022-07-12",4.5097,4.5097,4.4392,4.4656,9566972.0],["2022-07-13",4.4656,4.5097,4.4568,4.4921,8750611.0],["2022-07-14",4.4921,4.6694,4.492070198059082,4.5699,15326188.0],["2022-07-15",4.5699,4.5789,4.48845100402832,4.4885,10019200.0],["2022-07-18",4.4885,4.5427,4.4704,4.5337,7863100.0],["2022-07-19",4.5337,4.5518,4.4975,4.5337,7338196.0],["2022-07-20",4.5337,4.687535285949707,4.5246,4.6875,20131020.0],["2022-07-21",4.6875,4.6966,4.6242,4.6332,9875650.0],["2022-07-22",4.6332,4.6966,4.588,4.6242,11125032.0],["2022-07-25",4.6242,4.6423,4.5789,4.588,6773580.0],["2022-07-26",4.588,4.6604,4.5789,4.6423,9921585.0],["2022-07-27",4.6423,4.6785,4.6151,4.6332,8226134.0],["2022-07-28",4.6332,4.6604,4.6151,4.6332,8318941.0],["2022-07-29",4.6332,4.6513,4.5699,4.5789,8220952.0],["2022-08-01",4.5789,4.597,4.5518,4.588,6029344.0],["2022-08-02",4.588,4.587993621826172,4.3437,4.3889,20898655.0],["2022-08-03",4.3889,4.5246,4.3527,4.3889,13492807.0],["2022-08-04",4.3889,4.4342,4.3346,4.3889,11283325.0],["2022-08-05",4.3889,4.388908386230469,4.3346,4.3708,10611418.0],["2022-08-08",4.3708,4.370810031890869,4.3346,4.3437,9645600.0],["2022-08-09",4.3437,4.3527,4.2984,4.3075,9731100.0],["2022-08-10",4.3075,4.3346,4.2622,4.2894,9293224.0],["2022-08-11",4.2894,4.3437,4.2803,4.3437,15725267.0],["2022-08-12",4.3437,4.370810031890869,4.3256,4.3708,10632762.0],["2022-08-15",4.3708,4.370810031890869,4.3165,4.3437,8456219.0],["2022-08-16",4.3437,4.3618,4.2984,4.3346,9189105.0],["2022-08-17",4.3346,4.3527,4.3075,4.3437,8638032.0],["2022-08-18",4.3437,4.3437,4.2803,4.2803,9916132.0],["2022-08-19",4.2803,4.3075,4.253169059753418,4.2532,10826077.0],["2022-08-22",4.2532,4.3708,4.2079,4.3437,13840090.0],["2022-08-23",4.3437,4.3618,4.2894,4.3256,8207322.0],["2022-08-24",4.3256,4.3437,4.2079,4.226,12244907.0],["2022-08-25",4.226,4.2441,4.1446,4.1898,11059046.0],["2022-08-26",4.1898,4.2351,4.1627,4.226,7337845.0],["2022-08-29",4.226,4.2260212898254395,4.1446,4.1717,10059141.0],["2022-08-30",4.1717,4.2079,4.1627,4.1989,7485042.0],["2022-08-31",4.1989,4.2713,4.1808,4.1898,10118877.0],["2022-09-01",4.1898,4.2532,4.1627,4.1989,9412385.0],["2022-09-02",4.1989,4.2351,4.1808,4.217,6628049.0],["2022-09-05",4.217,4.226,4.1265,4.1627,10940223.0],["2022-09-06",4.1627,4.1989,4.1446,4.1989,6709045.0],["2022-09-07",4.1989,4.198873043060303,4.1355,4.1627,9726327.0],["2022-09-08",4.1627,4.2079,4.1084,4.1717,15087171.0],["2022-09-09",4.1717,4.1989,4.1355,4.1898,8842724.0],["2022-09-13",4.1898,4.2079,4.1536,4.1808,9325235.0],["2022-09-14",4.1808,4.180774688720703,4.1174,4.1627,10104632.0],["2022-09-15",4.1627,4.1717,4.1084,4.1265,9152531.0],["2022-09-16",4.1265,4.542746543884277,4.126478672027588,4.5427,82308486.0],["2022-09-19",4.5427,4.6513,4.407,4.4794,85852387.0],["2022-09-20",4.4794,4.6151,4.4704,4.5337,43537221.0],["2022-09-21",4.5337,4.533697128295898,4.407,4.4794,30359447.0],["2022-09-22",4.4794,4.479401111602783,4.3618,4.3799,25499594.0],["2022-09-23",4.3799,4.4613,4.2803,4.4432,29859794.0],["2022-09-26",4.4432,4.5065,4.3075,4.3437,28350025.0],["2022-09-27",4.3437,4.4794,4.343662738800049,4.4704,25980868.0],["2022-09-28",4.4704,4.5065,4.398,4.4161,17930100.0],["2022-09-29",4.4161,4.5065,4.2984,4.3437,22679495.0],["2022-09-30",4.3437,4.3799,4.1898,4.1898,21620510.0],["2022-10-10",4.1898,4.3889,4.1627,4.1989,20500752.0],["2022-10-11",4.1989,4.226,4.1446,4.1898,10709207.0],["2022-10-12",4.1898,4.3437,4.1717,4.2894,24189787.0],["2022-10-13",4.2894,4.3437,4.217,4.2351,14804935.0],["2022-10-14",4.2351,4.3165,4.23507022857666,4.2894,13466078.0],["2022-10-17",4.2894,4.3618,4.2713,4.3346,14482173.0],["2022-10-18",4.3346,4.3618,4.2984,4.3527,13874567.0],["2022-10-19",4.3527,4.398,4.2894,4.3618,16841036.0],["2022-10-20",4.3618,4.3799,4.2984,4.2984,10796180.0],["2022-10-21",4.2984,4.398,4.298415660858154,4.3708,13576178.0],["2022-10-24",4.3708,4.4161,4.2894,4.3165,14348685.0],["2022-10-25",4.3165,4.3889,4.2622,4.3346,13322396.0],["2022-10-26",4.3346,4.398,4.3075,4.3799,16117336.0],["2022-10-27",4.3799,4.5156,4.379859447479248,4.4885,19610529.0],["2022-10-28",4.4885,4.4975,4.2984,4.3527,19028632.0],["2022-10-31",4.3527,4.352711200714111,4.2441,4.2894,11922985.0],["2022-11-01",4.2894,4.425105571746826,4.2713,4.4251,14929708.0],["2022-11-02",4.4251,4.4704,4.398,4.4251,10726276.0],["2022-11-03",4.4251,4.4342,4.3708,4.4251,8235468.0],["2022-11-04",4.4251,4.5156,4.4251,4.4794,14695614.0],["2022-11-07",4.4794,4.9319,4.4704,4.778,59253102.0],["2022-11-08",4.778,4.8233,4.588,4.6061,38623647.0],["2022-11-09",4.6061,4.778,4.5789,4.597,29702794.0],["2022-11-10",4.597,4.6604,4.5156,4.6604,19027110.0],["2022-11-11",4.6604,4.7509,4.588,4.597,22446452.0],["2022-11-14",4.597,4.6423,4.5608,4.597,16787707.0],["2022-11-15",4.597,4.7418,4.5789,4.6513,23172331.0],["2022-11-16",4.6513,4.7056,4.6242,4.6694,16296808.0],["2022-11-17",4.6694,4.6875,4.6332,4.6604,12671240.0],["2022-11-18",4.6604,4.8052,4.6423,4.7147,33284289.0],["2022-11-21",4.7147,4.7509,4.5699,4.597,23208680.0],["2022-11-22",4.597,4.7147,4.5608,4.5699,16636592.0],["2022-11-23",4.5699,4.6332,4.5337,4.5518,11688166.0],["2022-11-24",4.5518,4.588,4.4885,4.4975,9459916.0],["2022-11-25",4.4975,4.5156,4.4794,4.4975,8628432.0],["2022-11-28",4.4975,4.5246,4.3799,4.5156,10796522.0],["2022-11-29",4.5156,4.6332,4.4885,4.6151,15477754.0],["2022-11-30",4.6151,4.6604,4.5246,4.5427,11419699.0],["2022-12-01",4.5427,4.597,4.5427,4.5518,9961419.0],["2022-12-02",4.5518,4.588,4.5337,4.5608,7252233.0],["2022-12-05",4.5608,4.6151,4.5337,4.5789,16677472.0],["2022-12-06",4.5789,4.6513,4.5337,4.5699,13746760.0],["2022-12-07",4.5699,4.6423,4.4794,4.5246,16361515.0],["2022-12-08",4.5246,4.5518,4.4885,4.4975,7666420.0],["2022-12-09",4.4975,4.5156,4.4432,4.4704,12109167.0],["2022-12-12",4.4704,4.5337,4.4432,4.4794,9032063.0],["2022-12-13",4.4794,4.542746543884277,4.4613,4.5427,10495817.0],["2022-12-14",4.5427,4.5789,4.5065,4.5246,8724055.0],["2022-12-15",4.5246,4.7056,4.4975,4.5246,18379096.0],["2022-12-16",4.5246,4.524648189544678,4.4613,4.5065,12027823.0],["2022-12-19",4.5065,4.5156,4.398,4.4613,13011285.0],["2022-12-20",4.4613,4.5608,4.3889,4.4342,11134100.0],["2022-12-21",4.4342,4.4342,4.3799,4.407,6637886.0],["2022-12-22",4.407,4.4432,4.3437,4.398,13262076.0],["2022-12-23",4.398,4.407007217407227,4.3346,4.407,6756449.0],["2022-12-26",4.407,4.5518,4.3889,4.3889,13174474.0],["2022-12-27",4.3889,4.398,4.3256,4.3437,9889140.0],["2022-12-28",4.3437,4.3527,4.2984,4.3075,6342754.0],["2022-12-29",4.3075,4.3346,4.2532,4.3256,6938424.0],["2022-12-30",4.3256,4.6875,4.325563907623291,4.5699,51075585.0],["2023-01-03",4.5699,4.6332,4.4161,4.4432,35384104.0],["2023-01-04",4.4432,4.443204402923584,4.407,4.4432,14311696.0],["2023-01-05",4.4432,4.5246,4.3799,4.407,23228244.0],["2023-01-06",4.407,4.4432,4.3708,4.4251,15805383.0],["2023-01-09",4.4251,4.4885,4.4161,4.4432,14032000.0],["2023-01-10",4.4432,4.443204402923584,4.3889,4.4342,7690900.0],["2023-01-11",4.4342,4.5246,4.3708,4.3889,15972032.0],["2023-01-12",4.3889,4.407,4.3708,4.3799,5285960.0],["2023-01-13",4.3799,4.407,4.3618,4.398,5446169.0],["2023-01-16",4.398,4.4523,4.3799,4.4251,12388657.0],["2023-01-17",4.4251,4.4975,4.4161,4.4704,11526370.0],["2023-01-18",4.4704,4.5065,4.4613,4.4794,7637571.0],["2023-01-19",4.4794,4.6151,4.4613,4.4975,20179629.0],["2023-01-20",4.4975,4.5427,4.4794,4.4885,11756169.0],["2023-01-30",4.4885,4.5518,4.48845100402832,4.5427,16945235.0],["2023-01-31",4.5427,4.5518,4.5156,4.5427,9081518.0],["2023-02-01",4.5427,4.6061,4.5246,4.5608,15630811.0],["2023-02-02",4.5608,4.597,4.5427,4.5608,14319645.0],["2023-02-03",4.5608,4.5789,4.4794,4.5427,13740584.0],["2023-02-06",4.5427,4.542746543884277,4.5065,4.5156,7497765.0],["2023-02-07",4.5156,4.5699,4.4432,4.5699,13447540.0],["2023-02-08",4.5699,4.5789,4.5246,4.5246,9746467.0],["2023-02-09",4.5246,4.560845375061035,4.5065,4.5608,13319450.0],["2023-02-10",4.5608,4.6423,4.5246,4.6242,25424359.0],["2023-02-13",4.6242,4.6513,4.597,4.6332,13146281.0],["2023-02-14",4.6332,4.6875,4.6061,4.6242,12845131.0],["2023-02-15",4.6242,4.6513,4.588,4.6151,12199805.0],["2023-02-16",4.6151,4.6513,4.5337,4.5608,20497872.0],["2023-02-17",4.5608,4.6242,4.5427,4.5789,14920767.0],["2023-02-20",4.5789,4.6061,4.5608,4.597,12630815.0],["2023-02-21",4.597,4.6332,4.588,4.6242,17660260.0],["2023-02-22",4.6242,4.7961,4.597,4.6966,42637924.0],["2023-02-23",4.6966,4.8052,4.696584701538086,4.7328,28605337.0],["2023-02-24",4.7328,4.8866,4.6875,4.7961,32337485.0],["2023-02-27",4.7961,4.8323,4.7328,4.778,25518252.0],["2023-02-28",4.778,4.8323,4.7147,4.769,16271683.0],["2023-03-01",4.769,4.8142,4.7328,4.7509,14985481.0],["2023-03-02",4.7509,4.7871,4.7147,4.7599,18060034.0],["2023-03-03",4.7599,4.7871,4.7056,4.7328,17481413.0],["2023-03-06",4.7328,4.8866,4.732781887054443,4.8233,30635212.0],["2023-03-07",4.8233,4.9228,4.769,4.7961,26653230.0],["2023-03-08",4.7961,4.8414,4.7418,4.7599,13124340.0],["2023-03-09",4.7599,4.759929656982422,4.6966,4.7328,11710521.0],["2023-03-10",4.7328,4.769,4.5699,4.6242,23718640.0],["2023-03-13",4.6242,4.6423,4.4975,4.5156,23121656.0],["2023-03-14",4.5156,4.5518,4.4794,4.5156,15162365.0],["2023-03-15",4.5156,4.6151,4.5065,4.6061,21366795.0],["2023-03-16",4.6061,4.6060919761657715,4.5246,4.5789,17377069.0],["2023-03-17",4.5789,4.597,4.533697128295898,4.5337,16207305.0],["2023-03-20",4.5337,4.5518,4.4975,4.5065,9660334.0],["2023-03-21",4.5065,4.5337,4.4885,4.5337,9031774.0],["2023-03-22",4.5337,4.6151,4.5246,4.6061,18358987.0],["2023-03-23",4.6061,4.6061,4.5518,4.5699,7917562.0],["2023-03-24",4.5699,4.6423,4.5608,4.588,10182843.0],["2023-03-27",4.588,4.6513,4.5427,4.6242,13704732.0],["2023-03-28",4.6242,4.7147,4.588,4.6785,23659717.0],["2023-03-29",4.6785,4.6966,4.6242,4.6694,9988900.0],["2023-03-30",4.6694,4.7418,4.6332,4.6966,17725404.0],["2023-03-31",4.6966,4.7328,4.6694,4.6785,13441422.0],["2023-04-03",4.6785,4.6875,4.6423,4.6513,11512950.0],["2023-04-04",4.6513,4.7056,4.6061,4.6423,14270600.0],["2023-04-06",4.6423,4.6604,4.5699,4.6061,17445986.0],["2023-04-07",4.6061,4.6332,4.5789,4.597,9432991.0],["2023-04-10",4.597,4.6061,4.5246,4.5608,18243584.0],["2023-04-11",4.5608,4.5699,4.4975,4.5156,13699587.0],["2023-04-12",4.5156,4.5789,4.4975,4.5156,12010231.0],["2023-04-13",4.5156,4.524648189544678,4.4613,4.5246,15543015.0],["2023-04-14",4.5246,4.5337,4.3799,4.398,28698374.0],["2023-04-17",4.398,4.4523,4.3437,4.407,20119666.0],["2023-04-18",4.407,4.4161,4.3708,4.3799,9295826.0],["2023-04-19",4.3799,4.4251,4.3256,4.3437,16402944.0],["2023-04-20",4.3437,4.3799,4.2803,4.3165,12868281.0],["2023-04-21",4.3165,4.3527,4.2894,4.3256,11620436.0],["2023-04-24",4.3256,4.325563907623291,4.217,4.2351,15629780.0],["2023-04-25",4.2351,4.2803,4.0541,4.0903,25909100.0],["2023-04-26",4.0903,4.1717,4.0722,4.1265,15760735.0],["2023-04-27",4.1265,4.2713,4.126478672027588,4.2532,17805092.0],["2023-04-28",4.2532,4.3527,4.253169059753418,4.3256,15935193.0],["2023-05-04",4.3256,4.3708,4.3075,4.3437,16600926.0],["2023-05-05",4.3437,4.3799,4.3165,4.3618,16115097.0],["2023-05-08",4.3618,4.4161,4.3256,4.3708,16994265.0],["2023-05-09",4.3708,4.4251,4.3437,4.3527,11989800.0],["2023-05-10",4.3527,4.3889,4.3165,4.3799,8171678.0],["2023-05-11",4.3799,4.3889,4.3618,4.3708,6780800.0],["2023-05-12",4.3708,4.4251,4.3527,4.3527,10021753.0],["2023-05-15",4.3527,4.4161,4.3346,4.407,16668039.0],["2023-05-16",4.407,4.4342,4.3618,4.3708,9620381.0],["2023-05-17",4.3708,4.407,4.3346,4.3527,10379658.0],["2023-05-18",4.3527,4.3799,4.3075,4.3346,13227831.0],["2023-05-19",4.3346,4.3799,4.226,4.2803,17960064.0],["2023-05-22",4.2803,4.3527,4.2713,4.3437,10252719.0],["2023-05-23",4.3437,4.3708,4.3256,4.3437,7888101.0],["2023-05-24",4.3437,4.3889,4.3165,4.3346,9452881.0],["2023-05-25",4.3346,4.3799,4.2713,4.2894,10750706.0],["2023-05-26",4.2894,4.2984,4.2622,4.2803,5046097.0],["2023-05-29",4.2803,4.3708,4.2079,4.2351,24040153.0],["2023-05-30",4.2351,4.2441,4.1355,4.1808,15186218.0],["2023-05-31",4.1808,4.1808,4.0812,4.1355,15733991.0],["2023-06-01",4.1355,4.1808,4.0722,4.1174,19290400.0],["2023-06-02",4.1174,4.1627,4.0722,4.0812,23374929.0],["2023-06-05",4.0812,4.1174,4.0541,4.0903,21919044.0],["2023-06-06",4.0903,4.0993,4.0541,4.0722,19919844.0],["2023-06-07",4.0722,4.0903,3.9274,3.9907,34585029.0],["2023-06-08",3.9907,4.1084,3.9545,4.1084,26123076.0],["2023-06-09",4.1084,4.1536,4.0631,4.0993,35360987.0],["2023-06-12",4.0993,4.099330902099609,3.9998,4.036,25339280.0],["2023-06-13",4.036,4.1265,4.0179,4.036,19259287.0],["2023-06-14",4.036,4.0722,4.0088,4.0541,11905763.0],["2023-06-15",4.0541,4.1174,4.036,4.1084,18298600.0],["2023-06-16",4.1084,4.1355,4.054084777832031,4.0541,18961742.0],["2023-06-19",4.0541,4.0722,4.0088,4.036,21168207.0],["2023-06-20",4.036,4.0903,3.9816901683807373,3.9817,15715035.0],["2023-06-21",3.9817,3.9998,3.9093,3.9274,15369361.0],["2023-06-26",3.9274,3.9636,3.8369,3.8912,17488502.0],["2023-06-27",3.8912,4.0088,3.8821,3.9907,18194171.0],["2023-06-28",3.9907,4.0812,3.9636,4.0722,16096051.0],["2023-06-29",4.0722,4.0722,4.0269,4.036,8919600.0],["2023-06-30",4.036,4.1084,4.035986423492432,4.0812,11890044.0],["2023-07-03",4.0812,4.1627,4.0722,4.1174,15827350.0],["2023-07-04",4.1174,4.117429733276367,4.0722,4.0993,10077909.0],["2023-07-05",4.0993,4.1355,4.0722,4.1084,10273786.0],["2023-07-06",4.1084,4.1265,4.0812,4.0903,8721129.0],["2023-07-07",4.0903,4.1446,4.0541,4.1174,12319935.0],["2023-07-10",4.1174,4.1536,4.0993,4.1355,8714345.0],["2023-07-11",4.1355,4.1536,4.1084,4.1355,8522604.0],["2023-07-12",4.1355,4.1634,4.1076,4.1355,11842904.0],["2023-07-13",4.1355,4.2285,4.1262,4.1727,14890276.0],["2023-07-14",4.1727,4.2006,4.1355,4.1448,9534600.0],["2023-07-17",4.1448,4.1541,4.0984,4.1448,8053596.0],["2023-07-18",4.1448,4.182,4.1169,4.1727,12775700.0],["2023-07-19",4.1727,4.1913,4.1541,4.182,8219740.0],["2023-07-20",4.182,4.3307,4.1634,4.2656,28067386.0],["2023-07-21",4.2656,4.3586,4.2192,4.2842,21784648.0],["2023-07-24",4.2842,4.3214,4.2285,4.2656,12846280.0],["2023-07-25",4.2656,4.3307,4.2656,4.2749,12074245.0],["2023-07-26",4.2749,4.3307,4.2749,4.3214,12791822.0],["2023-07-27",4.3214,4.3493,4.2842,4.3028,9994822.0],["2023-07-28",4.3028,4.3679,4.2749,4.3586,14977041.0],["2023-07-31",4.3586,4.405,4.34,4.3864,13175665.0],["2023-08-01",4.3864,4.4422,4.3772,4.405,12867418.0],["2023-08-02",4.405,4.4515,4.3772,4.3957,10694262.0],["2023-08-03",4.3957,4.4143,4.34,4.3864,12827449.0],["2023-08-04",4.3864,4.4143,4.3679,4.3864,10603100.0],["2023-08-07",4.3864,4.386447906494141,4.3307,4.3586,11247509.0],["2023-08-08",4.3586,4.4236,4.34,4.3586,11641964.0],["2023-08-09",4.3586,4.3586,4.3028,4.3121,9044633.0],["2023-08-10",4.3121,4.3307,4.2656,4.3121,13335754.0],["2023-08-11",4.3121,4.34,4.209874629974365,4.2099,11682100.0],["2023-08-14",4.2099,4.2378,4.1541,4.2285,15154251.0],["2023-08-15",4.2285,4.2656,4.182,4.2192,11722100.0],["2023-08-16",4.2192,4.2285,4.182,4.2099,8805915.0],["2023-08-17",4.2099,4.2563,4.1541,4.247,14843514.0],["2023-08-18",4.247,4.2563,4.1541,4.1913,13693393.0],["2023-08-21",4.1913,4.2006,4.1076,4.1169,15184190.0],["2023-08-22",4.1169,4.2378,4.0705,4.1076,15924640.0],["2023-08-23",4.1076,4.1634,4.0612,4.0705,13148235.0],["2023-08-24",4.0705,4.0984,4.0519,4.0705,9160913.0],["2023-08-25",4.0705,4.1541,4.0333,4.0984,13847567.0],["2023-08-28",4.0984,4.3772,4.098355293273926,4.2656,51171746.0],["2023-08-29",4.2656,4.4701,4.247,4.4608,43260907.0],["2023-08-30",4.4608,4.4794,4.4143,4.4701,22405160.0],["2023-08-31",4.4701,4.5351,4.3957,4.4143,22639600.0],["2023-09-01",4.4143,4.4887,4.414328098297119,4.4701,16245192.0],["2023-09-04",4.4701,4.5073,4.4608,4.4701,18039700.0],["2023-09-05",4.4701,4.4887,4.4236,4.4329,16010580.0],["2023-09-06",4.4329,4.4422,4.3957,4.405,14841115.0],["2023-09-07",4.405,4.4422,4.3679,4.3772,15395040.0],["2023-09-08",4.3772,4.4515,4.3493,4.3957,18606592.0],["2023-09-11",4.3957,4.4143,4.3493,4.3957,13364957.0],["2023-09-12",4.3957,4.4608,4.3772,4.4329,15762950.0],["2023-09-13",4.4329,4.4701,4.405,4.4329,15691817.0],["2023-09-14",4.4329,4.4422,4.3772,4.405,14098800.0],["2023-09-15",4.405,4.4794,4.3957,4.4515,17222124.0],["2023-09-18",4.4515,4.4887,4.405,4.4515,15980724.0],["2023-09-19",4.4515,4.4794,4.4236,4.4515,12377660.0],["2023-09-20",4.4515,4.498,4.4236,4.4422,11458700.0],["2023-09-21",4.4422,4.442208290100098,4.3864,4.4143,10501529.0],["2023-09-22",4.4143,4.4515,4.3586,4.405,18238122.0],["2023-09-25",4.405,4.4422,4.3679,4.405,14077860.0],["2023-09-26",4.405,4.4701,4.3586,4.3679,13932900.0],["2023-09-27",4.3679,4.4236,4.3121,4.3772,14645855.0],["2023-09-28",4.3772,4.405,4.3214,4.3307,15653155.0],["2023-10-09",4.3307,4.34,4.2842,4.3214,16368234.0],["2023-10-10",4.3214,4.3493,4.2563,4.2656,15384800.0],["2023-10-11",4.2656,4.3028,4.247,4.2749,13936580.0],["2023-10-12",4.2749,4.3493,4.2563,4.2842,13533771.0],["2023-10-13",4.2842,4.284221649169922,4.2285,4.247,8257360.0],["2023-10-16",4.247,4.247048377990723,4.1913,4.2192,11741210.0],["2023-10-17",4.2192,4.2656,4.1541,4.1727,14815500.0],["2023-10-18",4.1727,4.182,4.1076,4.1076,10041840.0],["2023-10-19",4.1076,4.1634,4.0519,4.0984,15717637.0],["2023-10-20",4.0984,4.1262,4.0519,4.0984,14566435.0],["2023-10-23",4.0984,4.098355293273926,3.9682,4.0147,15992881.0],["2023-10-24",4.0147,4.0519,3.9497,4.0054,24413605.0],["2023-10-25",4.0054,4.0984,4.0054216384887695,4.0705,16926078.0],["2023-10-26",4.0705,4.1169,4.0519,4.1076,10803800.0],["2023-10-27",4.1076,4.247,4.0984,4.2378,21668053.0],["2023-10-30",4.2378,4.2563,4.1913,4.247,16681139.0],["2023-10-31",4.247,4.2656,4.1262,4.1541,23234715.0],["2023-11-01",4.1541,4.1913,4.0054,4.0333,36205252.0],["2023-11-02",4.0333,4.0612,3.9961,4.0333,16837977.0],["2023-11-03",4.0333,4.1727,4.0333,4.0705,20226231.0],["2023-11-06",4.0705,4.1169,4.024,4.0798,19226926.0],["2023-11-07",4.0798,4.0891,4.0426,4.0612,15143709.0],["2023-11-08",4.0612,4.1076,4.024,4.0519,16271840.0],["2023-11-09",4.0519,4.0798,4.0333,4.0612,13704489.0],["2023-11-10",4.0612,4.0891,4.0054,4.0705,16255126.0],["2023-11-13",4.0705,4.0984,4.0519,4.0891,17239540.0],["2023-11-14",4.0891,4.0984,4.0612,4.0798,13473364.0],["2023-11-15",4.0798,4.1448,4.0612,4.0798,15144818.0],["2023-11-16",4.0798,4.0798,4.0333,4.0612,14264586.0],["2023-11-17",4.0612,4.0798,4.024,4.0612,16128316.0],["2023-11-20",4.0612,4.0705,4.0147,4.0612,14556233.0],["2023-11-21",4.0612,4.0984,4.0519,4.0612,19525337.0],["2023-11-22",4.0612,4.0798,4.0333,4.0426,12353091.0],["2023-11-23",4.0426,4.0891,4.024,4.0891,15720440.0],["2023-11-24",4.0891,4.0891,4.0519,4.0798,13683481.0],["2023-11-27",4.0798,4.0798,4.0147,4.0333,15524140.0],["2023-11-28",4.0333,4.033302307128906,3.9775,4.0147,16433600.0],["2023-11-29",4.0147,4.014715671539307,3.9682,3.9961,14196600.0],["2023-11-30",3.9961,4.024,3.9218,3.9497,21274279.0],["2023-12-01",3.9497,3.9775421619415283,3.9218,3.9775,14025975.0],["2023-12-04",3.9775,3.9961,3.9311,3.959,15298900.0],["2023-12-05",3.959,3.9682,3.8753,3.8846,18783962.0],["2023-12-06",3.8846,3.884608507156372,3.8381,3.866,13604687.0],["2023-12-07",3.866,3.8939,3.8103,3.866,23176874.0],["2023-12-08",3.866,3.8846,3.8103,3.8196,20220113.0],["2023-12-11",3.8196,3.8196,3.7359,3.8103,22169763.0],["2023-12-12",3.8103,3.9868,3.8102619647979736,3.9682,55528498.0],["2023-12-13",3.9682,3.9682483673095703,3.8567,3.8753,35801922.0],["2023-12-14",3.8753,4.0333,3.866,3.9775,42037492.0],["2023-12-15",3.9775,3.9961,3.9125,3.9311,28061373.0],["2023-12-18",3.9311,3.9311,3.7917,3.8103,26412048.0],["2023-12-19",3.8103,3.9125,3.7638,3.7917,19852230.0],["2023-12-20",3.7917,3.8567,3.7173,3.7266,18150200.0],["2023-12-21",3.7266,3.7917,3.6802,3.7824,15803285.0],["2023-12-22",3.7824,3.801,3.7452,3.7824,13392420.0],["2023-12-25",3.7824,3.7824,3.7359,3.7452,7784900.0],["2023-12-26",3.7452,3.8381,3.7452,3.7545,11736025.0],["2023-12-27",3.7545,3.7731,3.7173,3.7638,8905886.0],["2023-12-28",3.7638,3.8381,3.7359,3.8288,16353940.0],["2023-12-29",3.8288,3.8567,3.8103,3.8474,11728990.0],["2024-01-02",3.8474,3.8753,3.8288,3.8474,15356400.0],["2024-01-03",3.8474,3.8753,3.8381,3.866,11877066.0],["2024-01-04",3.866,3.8939,3.8474,3.866,14182359.0],["2024-01-05",3.866,3.9218,3.8196,3.8381,18006359.0],["2024-01-08",3.8381,3.838142156600952,3.7452,3.7545,13268745.0],["2024-01-09",3.7545,3.8288,3.7359,3.7731,10353438.0],["2024-01-10",3.7731,3.801,3.7359,3.7731,10273724.0],["2024-01-11",3.7731,3.8196,3.7545,3.801,11911085.0],["2024-01-12",3.801,3.8474,3.7917,3.801,10818029.0],["2024-01-15",3.801,3.8288,3.7824,3.7917,12500495.0],["2024-01-16",3.7917,3.8196,3.7452,3.7824,14955295.0],["2024-01-17",3.7824,3.8474,3.7266,3.7266,14445540.0],["2024-01-18",3.7266,3.7452,3.5779,3.7173,25435101.0],["2024-01-19",3.7173,3.7545,3.6709,3.708,13551336.0],["2024-01-22",3.708,3.708035707473755,3.4943,3.5129,20670800.0],["2024-01-23",3.5129,3.6058,3.4478,3.5872,17438148.0],["2024-01-24",3.5872,3.6802,3.5129,3.643,15058580.0],["2024-01-25",3.643,3.7452,3.6244,3.7359,20753287.0],["2024-01-26",3.7359,3.7731,3.708,3.7452,14046397.0],["2024-01-29",3.7452,3.801,3.7173,3.7173,15905120.0],["2024-01-30",3.7173,3.7452,3.6337,3.6616,13228157.0],["2024-01-31",3.6616,3.6987,3.5407557487487793,3.5408,19406633.0],["2024-02-01",3.5408,3.643,3.5129,3.5779,17021400.0],["2024-02-02",3.5779,3.6616,3.4199,3.5222,22672973.0],["2024-02-05",3.5222,3.55,3.3177,3.4292,27616049.0],["2024-02-06",3.4292,3.7545,3.3921,3.6987,32946244.0],["2024-02-07",3.6987,4.0054,3.698742151260376,3.9404,56275448.0],["2024-02-08",3.9404,4.0333,3.8846,3.9032,42722858.0],["2024-02-19",3.9032,3.9404,3.8474,3.9032,25454588.0],["2024-02-20",3.9032,3.9775,3.8474,3.959,23971697.0],["2024-02-21",3.959,4.024,3.9125,3.9682,22619781.0],["2024-02-22",3.9682,4.0426,3.9218,3.959,18253340.0],["2024-02-23",3.959,4.024,3.8939,3.9311,24082801.0],["2024-02-26",3.9311,3.959,3.866,3.9311,20482554.0],["2024-02-27",3.9311,4.0612,3.8846,4.0519,24194231.0],["2024-02-28",4.0519,4.0612,3.866,3.866,33572780.0],["2024-02-29",3.866,3.9961,3.8567,3.9682,25000639.0],["2024-03-01",3.9682,4.0798,3.9682483673095703,3.9961,25020900.0],["2024-03-04",3.9961,4.0519,3.9218,3.9404,16720911.0],["2024-03-05",3.9404,3.9868,3.9032,3.9682,19631665.0],["2024-03-06",3.9682,4.024,3.9404,3.9775,16178723.0],["2024-03-07",3.9775,4.024,3.959,3.9682,13012183.0],["2024-03-08",3.9682,4.0054,3.959,3.9961,9633403.0],["2024-03-11",3.9961,4.0054216384887695,3.9682,4.0054,11443828.0],["2024-03-12",4.0054,4.0705,3.9961,4.0426,19383435.0],["2024-03-13",4.0426,4.0705,3.9961,4.0333,10688520.0],["2024-03-14",4.0333,4.0705,3.9961,4.0333,13810111.0],["2024-03-15",4.0333,4.0984,4.0147,4.0984,19876100.0],["2024-03-18",4.0984,4.0984,4.0333,4.0798,20412364.0],["2024-03-19",4.0798,4.0891,4.024,4.0426,14215892.0],["2024-03-20",4.0426,4.0798,4.0333,4.0519,12501166.0],["2024-03-21",4.0519,4.0705,4.0054,4.0426,12540036.0],["2024-03-22",4.0426,4.0612,3.9868,4.0054,15448422.0],["2024-03-25",4.0054,4.0426,3.959,3.9775,18821122.0],["2024-03-26",3.9775,4.0054,3.9404,3.9961,14525233.0],["2024-03-27",3.9961,4.0147,3.921781539916992,3.9218,17516172.0],["2024-03-28",3.9218,3.9682,3.9125,3.9311,15478204.0],["2024-03-29",3.9311,3.9589555263519287,3.9125,3.959,5744000.0],["2024-04-01",3.959,3.9961,3.9589555263519287,3.9868,17235873.0],["2024-04-02",3.9868,4.0891,3.9682,4.0798,31521502.0],["2024-04-03",4.0798,4.2563,4.0519,4.247,45297140.0],["2024-04-08",4.247,4.2563,4.1355,4.1541,29401181.0],["2024-04-09",4.1541,4.2099,4.1076,4.2099,15727880.0],["2024-04-10",4.2099,4.2378,4.1541,4.182,19367054.0],["2024-04-11",4.182,4.2842,4.1634,4.2192,21624633.0],["2024-04-12",4.2192,4.2656,4.1541,4.1727,14586836.0],["2024-04-15",4.1727,4.1913,4.0519,4.1541,21100808.0],["2024-04-16",4.1541,4.1727,4.0519,4.0798,20804498.0],["2024-04-17",4.0798,4.1262,4.0612,4.1169,20434360.0],["2024-04-18",4.1169,4.1634,4.0984,4.1262,14539150.0],["2024-04-19",4.1262,4.1913,4.1076,4.1448,18774268.0],["2024-04-22",4.1448,4.1541,4.0705,4.0798,15254661.0],["2024-04-23",4.0798,4.0984,4.024,4.0519,14378360.0],["2024-04-24",4.0519,4.0798,3.866,3.9497,28522105.0],["2024-04-25",3.9497,4.0333,3.9311,4.024,16439316.0],["2024-04-26",4.024,4.1076,3.9961,4.0984,21037488.0],["2024-04-29",4.0984,4.1913,4.0612,4.1913,22575789.0],["2024-04-30",4.1913,4.3679,4.191287994384766,4.34,42616159.0],["2024-05-06",4.34,4.4887,4.339981555938721,4.4608,44735249.0],["2024-05-07",4.4608,4.4608,4.3679,4.4236,28972741.0],["2024-05-08",4.4236,4.5073,4.349274635314941,4.3493,20020740.0],["2024-05-09",4.3493,4.4329,4.349274635314941,4.4236,21786294.0],["2024-05-10",4.4236,4.4422,4.3772,4.3957,14215202.0],["2024-05-13",4.3957,4.3957414627075195,4.3214,4.3679,18350320.0],["2024-05-14",4.3679,4.4236,4.3586,4.3679,16216580.0],["2024-05-15",4.3679,4.4329,4.3586,4.3679,14525580.0],["2024-05-16",4.3679,4.405,4.34,4.3493,16333682.0],["2024-05-17",4.3493,4.3679,4.3028,4.3586,14063956.0],["2024-05-20",4.3586,4.3864,4.3307,4.3679,17942516.0],["2024-05-21",4.3679,4.367861270904541,4.3214,4.3493,19973695.0],["2024-05-22",4.3493,4.405,4.3214,4.34,14147120.0],["2024-05-23",4.34,4.339981555938721,4.2099,4.2285,19818407.0],["2024-05-24",4.2285,4.2842,4.2099,4.2192,13233762.0],["2024-05-27",4.2192,4.2656,4.2099,4.2563,15137410.0],["2024-05-28",4.2563,4.2656,4.182,4.2006,14071500.0],["2024-05-29",4.2006,4.2378,4.1634,4.182,14873654.0],["2024-05-30",4.182,4.2285,4.1355,4.1448,14262880.0],["2024-05-31",4.1448,4.2285,4.144822120666504,4.182,14244330.0],["2024-06-03",4.182,4.2006,4.0705,4.1076,22082240.0],["2024-06-04",4.1076,4.172701358795166,4.0705,4.1727,17004280.0],["2024-06-05",4.1727,4.1913,4.1355,4.1541,16712062.0],["2024-06-06",4.1541,4.1727,4.1076,4.1355,18225295.0],["2024-06-07",4.1355,4.1913,4.0891,4.1169,14780033.0],["2024-06-11",4.1169,4.3028,4.0333,4.182,49773774.0],["2024-06-12",4.182,4.2378,4.1169,4.1262,27532820.0],["2024-06-13",4.1262,4.126235008239746,4.0333,4.0705,19999872.0],["2024-06-14",4.0705,4.070475101470947,3.9682,4.0426,19954824.0],["2024-06-17",4.0426,4.0798,3.9868,4.0333,19665360.0],["2024-06-18",4.0333,4.0612,3.9868,4.0612,16767074.0],["2024-06-19",4.0612,4.0612,3.9124889373779297,3.9125,21840400.0],["2024-06-20",3.9125,3.9404,3.8381,3.8567,15637840.0],["2024-06-21",3.8567,3.9125,3.8196,3.8474,9898302.0],["2024-06-24",3.8474,3.8474349975585938,3.7359,3.7824,17052833.0],["2024-06-25",3.7824,3.8474,3.7638,3.8196,12881688.0],["2024-06-26",3.8196,3.884608507156372,3.7917,3.8846,12215400.0],["2024-06-27",3.8846,3.9125,3.8381,3.8753,14625300.0],["2024-06-28",3.8753,3.9218,3.8196,3.866,18255891.0],["2024-07-01",3.866,3.8939,3.801,3.866,15244431.0],["2024-07-02",3.866,3.8846,3.8474,3.866,11181020.0],["2024-07-03",3.866,3.9032,3.8474,3.8567,11450800.0],["2024-07-04",3.8567,3.8753,3.7731,3.801,13378200.0],["2024-07-05",3.801,3.8474,3.7545,3.8288,13829724.0],["2024-07-08",3.8288,3.8381,3.6802,3.7173,18150972.0],["2024-07-09",3.7173,3.7731,3.6709,3.7545,14996362.0],["2024-07-10",3.7545,3.801,3.7359,3.7545,8661700.0],["2024-07-11",3.7545,3.8567,3.754502296447754,3.8474,15609696.0],["2024-07-12",3.8474,3.8939,3.8381,3.866,10808660.0],["2024-07-15",3.866,3.8846,3.8381,3.866,9803896.0],["2024-07-16",3.866,3.8939,3.8381,3.8753,12926384.0],["2024-07-17",3.8753,3.9125,3.866,3.8939,11476829.0],["2024-07-18",3.8939,3.9404,3.866,3.9404,17863879.0],["2024-07-19",3.9404,3.9595,3.9021,3.9404,15227600.0],["2024-07-22",3.9404,3.9595,3.9117,3.9499,11343654.0],["2024-07-23",3.9499,3.9978,3.9021,3.9212,13500767.0],["2024-07-24",3.9212,3.9308,3.8352,3.8639,14072600.0],["2024-07-25",3.8639,3.9021,3.8352,3.8734,11887380.0],["2024-07-26",3.8734,3.9212,3.8543,3.9117,9484750.0],["2024-07-29",3.9117,3.9308,3.8734,3.9117,9902587.0],["2024-07-30",3.9117,3.9212,3.8734,3.9021,10913974.0],["2024-07-31",3.9021,4.0934,3.9021,4.0934,25382392.0],["2024-08-01",4.0934,4.1221,4.0551,4.0743,13729428.0],["2024-08-02",4.0743,4.103,4.0551,4.0838,10631289.0],["2024-08-05",4.0838,4.1125,4.0073,4.0456,16814900.0],["2024-08-06",4.0456,4.0934,4.036,4.0838,14246659.0],["2024-08-07",4.0838,4.083828449249268,4.0264,4.0647,11303700.0],["2024-08-08",4.0647,4.1508,4.036,4.1221,17213638.0],["2024-08-09",4.1221,4.1795,4.122084617614746,4.1412,12711504.0],["2024-08-12",4.1412,4.189,4.1125,4.1603,12005316.0],["2024-08-13",4.1603,4.2082,4.1508,4.1986,14402860.0],["2024-08-14",4.1986,4.2369,4.1795,4.2177,13467224.0],["2024-08-15",4.2177,4.2942,4.1795,4.2751,23938701.0],["2024-08-16",4.2751,4.2942,4.2464,4.2464,10544224.0],["2024-08-19",4.2464,4.3134,4.2273,4.3134,15689593.0],["2024-08-20",4.3134,4.3134,4.2082,4.2464,21785920.0],["2024-08-21",4.2464,4.2847,4.1125,4.1412,25366790.0],["2024-08-22",4.1412,4.189,4.1221,4.1316,15678547.0],["2024-08-23",4.1316,4.1699,4.0934,4.1412,11279822.0],["2024-08-26",4.1412,4.1603,4.0743,4.1412,15484600.0],["2024-08-27",4.1412,4.1699,4.103,4.1603,12648900.0],["2024-08-28",4.1603,4.2464,4.1412,4.1795,14701680.0],["2024-08-29",4.1795,4.2082,4.1603,4.1603,12078129.0],["2024-08-30",4.1603,4.2082,4.1316,4.1316,19670200.0],["2024-09-02",4.1316,4.1508,4.0743,4.1125,25376637.0],["2024-09-03",4.1125,4.1986,4.103,4.1412,26945012.0],["2024-09-04",4.1412,4.3038,4.103,4.2369,34707999.0],["2024-09-05",4.2369,4.256,4.1699,4.1795,15896120.0],["2024-09-06",4.1795,4.189,4.1316,4.1412,11622500.0],["2024-09-09",4.1412,4.1699,4.0838,4.103,11689500.0],["2024-09-10",4.103,4.1125,4.0073,4.0647,14560428.0],["2024-09-11",4.0647,4.0838,4.0073,4.0551,12453413.0],["2024-09-12",4.0551,4.103,4.0456,4.0647,9235328.0],["2024-09-13",4.0647,4.0743,4.0264,4.036,7803040.0],["2024-09-18",4.036,4.036008358001709,3.9595,3.9978,9386600.0],["2024-09-19",3.9978,4.1316,3.9977524280548096,4.0647,15156640.0],["2024-09-20",4.0647,4.0838,4.0073,4.0551,13833200.0],["2024-09-23",4.0551,4.055136680603027,3.9691,3.9786,13123360.0],["2024-09-24",3.9786,4.189032554626465,3.9786243438720703,4.189,26621949.0],["2024-09-25",4.189,4.3134,4.189032554626465,4.2177,23479690.0],["2024-09-26",4.2177,4.3421,4.2082,4.3421,23049964.0],["2024-09-27",4.3421,4.5238,4.342056751251221,4.4473,35749323.0],["2024-09-30",4.4473,4.8203,4.447260856628418,4.7533,62663355.0],["2024-10-08",4.7533,5.2315,4.6864,4.8968,79620432.0],["2024-10-09",4.8968,4.896768569946289,4.4951,4.5142,58468267.0],["2024-10-10",4.5142,4.6768,4.5046,4.5238,35423748.0],["2024-10-11",4.5238,4.5812,4.3899,4.4377,31845869.0],["2024-10-14",4.4377,4.5142,4.3803,4.4855,26898858.0],["2024-10-15",4.4855,4.4855170249938965,4.3325,4.3421,27307625.0],["2024-10-16",4.3421,4.409,4.3038,4.3516,22175782.0],["2024-10-17",4.3516,4.3994,4.2942,4.2942,21628667.0],["2024-10-18",4.2942,4.4568,4.2464,4.3994,36856714.0],["2024-10-21",4.3994,4.4186,4.3134,4.3229,33775704.0],["2024-10-22",4.3229,4.476,4.3134,4.4664,36859054.0],["2024-10-23",4.4664,4.476,4.3803,4.409,32153300.0],["2024-10-24",4.409,4.4281,4.3421,4.3803,19687411.0],["2024-10-25",4.3803,4.6672,4.380312919616699,4.6385,80833001.0],["2024-10-28",4.6385,4.7533,4.6003,4.7437,65586963.0],["2024-10-29",4.7437,4.782,4.5716,4.5907,52067010.0],["2024-10-30",4.5907,4.6577,4.5429,4.6481,37747779.0],["2024-10-31",4.6481,4.8872,4.6194,4.8489,89305307.0],["2024-11-01",4.8489,5.2506,4.848948955535889,5.0594,115116932.0],["2024-11-04",5.0594,5.155,4.9446,5.088,68843334.0],["2024-11-05",5.088,5.1167,4.9828,5.1072,71763895.0],["2024-11-06",5.1072,5.2219,5.0402,5.1263,70281119.0],["2024-11-07",5.1263,5.2219,5.0689,5.2028,65419507.0],["2024-11-08",5.2028,5.3845,5.2028,5.2315,73533342.0],["2024-11-11",5.2315,5.308,5.0498,5.1837,62085638.0],["2024-11-12",5.1837,5.5949,5.183689117431641,5.4419,103132003.0],["2024-11-13",5.4419,5.6619,5.4419,5.6141,79229989.0],["2024-11-14",5.6141,5.614068984985352,5.3367,5.3654,56348915.0],["2024-11-15",5.3654,5.4132,5.1454,5.1454,52360304.0],["2024-11-18",5.1454,5.2411,5.0976,5.1167,41767122.0],["2024-11-19",5.1167,5.2028,5.0689,5.1933,35432268.0],["2024-11-20",5.1933,5.2698,5.1454,5.2315,35957960.0],["2024-11-21",5.2315,5.2411,5.1263,5.1454,25594593.0],["2024-11-22",5.1454,5.4419,5.1454,5.2698,59711474.0],["2024-11-25",5.2698,5.2889,5.0785,5.2219,47248925.0],["2024-11-26",5.2219,5.2602,5.1263,5.1646,21766122.0],["2024-11-27",5.1646,5.174124717712402,5.0594,5.1741,30383146.0],["2024-11-28",5.1741,5.2506,5.1454,5.1646,22835819.0],["2024-11-29",5.1646,5.2793,5.1454,5.2506,34097918.0],["2024-12-02",5.2506,5.3463,5.2028,5.3367,38235660.0],["2024-12-03",5.3367,5.3941,5.2793,5.3271,31421252.0],["2024-12-04",5.3271,5.3367,5.1454,5.1646,28264041.0],["2024-12-05",5.1646,5.1741,5.0689,5.155,28052588.0],["2024-12-06",5.155,5.2793,5.154996871948242,5.2698,30083011.0],["2024-12-09",5.2698,5.2793,5.0976,5.155,24839748.0],["2024-12-10",5.155,5.375,5.154996871948242,5.2793,50370862.0],["2024-12-11",5.2793,5.7097,5.2506,5.5376,77549399.0],["2024-12-12",5.5376,5.6715,5.4897,5.6332,41994242.0],["2024-12-13",5.6332,5.8627,5.5567,5.5949,57115578.0],["2024-12-16",5.5949,5.834,5.594941139221191,5.7097,63966276.0],["2024-12-17",5.7097,5.9775,5.7097086906433105,5.8532,88186675.0],["2024-12-18",5.8532,5.853168964385986,5.5854,5.7193,67589768.0],["2024-12-19",5.7193,5.7288,5.528,5.6906,41747470.0],["2024-12-20",5.6906,5.7384,5.5854,5.5949,28593389.0],["2024-12-23",5.5949,5.594941139221191,5.4419,5.4897,32349720.0],["2024-12-24",5.4897,5.5758,5.4515,5.5567,19124102.0],["2024-12-25",5.5567,5.6045,5.4706,5.5184,24830507.0],["2024-12-26",5.5184,5.6619,5.4802,5.5854,26448402.0],["2024-12-27",5.5854,5.6236,5.5184,5.5854,17530062.0],["2024-12-30",5.5854,5.5949,5.4802,5.5089,20320364.0],["2024-12-31",5.5089,5.5184,5.4037,5.4228,22626328.0],["2025-01-02",5.4228,5.4802,5.2124,5.2698,24214989.0],["2025-01-03",5.2698,5.3367,5.2028,5.2506,26772788.0],["2025-01-06",5.2506,5.250636577606201,5.0689,5.0976,24328740.0],["2025-01-07",5.0976,5.155,5.0498,5.1359,15339000.0],["2025-01-08",5.1359,5.1359,4.9637,5.002,28234500.0],["2025-01-09",5.002,5.2602,4.9159,4.9255,47852940.0],["2025-01-10",4.9255,4.9255,4.5716,4.5812,55265042.0],["2025-01-13",4.5812,4.6864,4.4186,4.4664,40419200.0],["2025-01-14",4.4664,4.6194,4.4281,4.6003,30451505.0],["2025-01-15",4.6003,4.6098,4.4568,4.5429,26220452.0],["2025-01-16",4.5429,4.629,4.542900562286377,4.6194,27072772.0],["2025-01-17",4.6194,4.7055,4.5716,4.6672,19932040.0],["2025-01-20",4.6672,4.9733,4.667232990264893,4.8585,43262491.0],["2025-01-21",4.8585,4.9542,4.7437,4.8585,34502693.0],["2025-01-22",4.8585,4.9063,4.7629,4.7916,15720166.0],["2025-01-23",4.7916,4.9446,4.79156494140625,4.8489,23746880.0],["2025-01-24",4.8489,4.8681,4.7916,4.8011,20937880.0],["2025-01-27",4.8011,4.8968,4.7916,4.8203,18077607.0],["2025-02-05",4.8203,4.8585,4.7151,4.7437,20669021.0],["2025-02-06",4.7437,4.7629,4.6768,4.7629,20274783.0],["2025-02-07",4.7629,4.8489,4.7437,4.8107,22400943.0],["2025-02-10",4.8107,4.8394,4.7246,4.7533,25893600.0],["2025-02-11",4.7533,4.8107,4.7055,4.7916,22018744.0],["2025-02-12",4.7916,4.8394,4.7342,4.7724,17081706.0],["2025-02-13",4.7724,4.8203,4.734180450439453,4.7342,17795800.0],["2025-02-14",4.7342,4.8298,4.7246,4.7437,24274087.0],["2025-02-17",4.7437,4.8872,4.7246,4.8107,33509172.0],["2025-02-18",4.8107,4.8203,4.6672,4.6864,32902237.0],["2025-02-19",4.6864,4.7055,4.6194,4.6864,19668272.0],["2025-02-20",4.6864,4.6864,4.6194,4.6385,21583560.0],["2025-02-21",4.6385,4.6577,4.5812,4.6385,20123080.0],["2025-02-24",4.6385,4.8011,4.6194,4.7342,33424220.0],["2025-02-25",4.7342,4.7342,4.6672,4.6864,18698526.0],["2025-02-26",4.6864,4.7533,4.6768,4.7437,18044364.0],["2025-02-27",4.7437,4.8394,4.7437,4.8107,31825569.0],["2025-02-28",4.8107,4.8107,4.7055,4.7342,22827349.0],["2025-03-03",4.7342,4.8011,4.7151,4.7533,19957515.0],["2025-03-04",4.7533,4.782,4.7151,4.7342,16181459.0],["2025-03-05",4.7342,4.7533,4.6577,4.6768,18954607.0],["2025-03-06",4.6768,4.7151,4.6385,4.6959,18046631.0],["2025-03-07",4.6959,4.695924758911133,4.629,4.6481,16507929.0],["2025-03-10",4.6481,4.6864,4.6194,4.6385,15435637.0],["2025-03-11",4.6385,4.638540744781494,4.5716,4.6385,20224342.0],["2025-03-12",4.6385,4.6481,4.5716,4.6003,24749072.0],["2025-03-13",4.6003,4.6959,4.5812,4.6672,32833655.0],["2025-03-14",4.6672,4.8489,4.667232990264893,4.8203,47725157.0],["2025-03-17",4.8203,4.8681,4.7724,4.7916,23183861.0],["2025-03-18",4.7916,4.8298,4.7629,4.8203,18775079.0],["2025-03-19",4.8203,4.8298,4.7724,4.7916,13548000.0],["2025-03-20",4.7916,4.8011,4.7342,4.7533,16077140.0],["2025-03-21",4.7533,4.9159,4.7342,4.8011,38188107.0],["2025-03-24",4.8011,4.9733,4.80112886428833,4.9637,60196024.0],["2025-03-25",4.9637,5.0307,4.9063,4.9255,31694706.0],["2025-03-26",4.9255,4.9542,4.8776,4.9255,21640360.0],["2025-03-27",4.9255,4.9828,4.8776,4.9446,19866112.0],["2025-03-28",4.9446,5.0211,4.8968,4.9542,26398257.0],["2025-03-31",4.9542,4.9637,4.8585,4.8681,26522342.0],["2025-04-01",4.8681,4.9924,4.8585,4.9828,27086618.0],["2025-04-02",4.9828,5.0976,4.9637,5.0211,28068100.0],["2025-04-03",5.0211,5.0211005210876465,4.935,5.002,18980301.0],["2025-04-07",5.002,5.001972675323486,4.5046,4.5046,56040120.0],["2025-04-08",4.5046,4.8203,4.504644393920898,4.7916,61368592.0],["2025-04-09",4.7916,4.8011,4.5907,4.782,36493698.0],["2025-04-10",4.782,4.9159,4.782,4.8585,29860798.0],["2025-04-11",4.8585,4.8681,4.782,4.8394,16531460.0],["2025-04-14",4.8394,4.9542,4.83938455581665,4.9159,27233613.0],["2025-04-15",4.9159,5.145432949066162,4.915896415710449,5.1454,51737957.0],["2025-04-16",5.1454,5.2411,5.0976,5.1359,44239662.0],["2025-04-17",5.1359,5.1454,5.030665397644043,5.0307,28936961.0],["2025-04-18",5.0307,5.1359,5.002,5.0307,27382247.0],["2025-04-21",5.0307,5.0402,4.9637,4.9828,23808189.0],["2025-04-22",4.9828,5.0402,4.9637,4.9733,22933574.0],["2025-04-23",4.9733,5.0115,4.9159,4.9924,25681956.0],["2025-04-24",4.9924,5.0976,4.9159,4.935,25470082.0],["2025-04-25",4.935,5.0785,4.935024738311768,4.9828,33813257.0],["2025-04-28",4.9828,5.0402,4.9159,4.9637,26016820.0],["2025-04-29",4.9637,5.2506,4.963716506958008,5.2028,84101787.0],["2025-04-30",5.2028,5.202816963195801,5.107176780700684,5.1072,41062045.0],["2025-05-06",5.1072,5.2219,5.107176780700684,5.1741,42495281.0],["2025-05-07",5.1741,5.2506,5.1167,5.1359,30379611.0],["2025-05-08",5.1359,5.1359,5.0594,5.088,35782684.0],["2025-05-09",5.088,5.2985,5.0785,5.2506,63233733.0],["2025-05-12",5.2506,5.375,5.2506,5.2698,47177440.0],["2025-05-13",5.2698,5.2889,5.1741,5.2124,31442660.0],["2025-05-14",5.2124,5.2411,5.1741,5.2315,24515697.0],["2025-05-15",5.2315,5.2985,5.1741,5.2411,27129412.0],["2025-05-16",5.2411,5.2506,5.1933,5.2028,19990400.0],["2025-05-19",5.2028,5.3654,5.1837,5.3463,52032700.0],["2025-05-20",5.3463,5.4324,5.3176,5.375,31733637.0],["2025-05-21",5.375,5.4419,5.3463,5.4324,27004792.0],["2025-05-22",5.4324,5.461,5.3271,5.3271,26512069.0],["2025-05-23",5.3271,5.327148914337158,5.2506,5.2602,25289100.0],["2025-05-26",5.2602,5.3558,5.2411,5.3176,25748620.0],["2025-05-27",5.3176,5.4419,5.2985,5.4132,28746844.0],["2025-05-28",5.4132,5.413224697113037,5.3271,5.3463,17879920.0],["2025-05-29",5.3463,5.375,5.2985,5.308,25282650.0],["2025-05-30",5.308,5.375,5.2411,5.2985,21367748.0],["2025-06-03",5.2985,5.375,5.2411,5.3367,23217904.0],["2025-06-04",5.3367,5.5089,5.3271,5.4993,40511514.0],["2025-06-05",5.4993,5.5567,5.4515,5.4897,24673220.0],["2025-06-06",5.4897,5.5567,5.461,5.4897,20720491.0],["2025-06-09",5.4897,5.5376,5.4228,5.4897,21070591.0],["2025-06-10",5.4897,5.4993,5.3463,5.4037,27209543.0],["2025-06-11",5.4037,5.6428,5.3941,5.5662,46906841.0],["2025-06-12",5.5662,5.6428,5.5184,5.6045,30974990.0],["2025-06-13",5.6045,5.6428,5.5471,5.6141,32085290.0],["2025-06-16",5.6141,5.6332,5.528,5.6236,31788764.0],["2025-06-17",5.6236,5.6715,5.5471,5.5854,24729209.0],["2025-06-18",5.5854,5.6236,5.5471,5.5949,15664200.0],["2025-06-19",5.5949,5.6619,5.5662,5.6428,34660954.0],["2025-06-20",5.6428,5.6428,5.5184,5.5662,29185244.0],["2025-06-23",5.5662,5.6141,5.4993,5.5854,20023900.0],["2025-06-24",5.5854,5.6141,5.5471,5.5949,22628930.0],["2025-06-25",5.5949,5.8245,5.5758,5.7767,50151657.0],["2025-06-26",5.7767,5.8627,5.681,5.8436,35959265.0],["2025-06-27",5.8436,5.9216,5.7753,5.8143,33136751.0],["2025-06-30",5.8143,5.8534,5.7558,5.8046,25856159.0],["2025-07-01",5.8046,5.8534,5.746,5.7558,28793772.0],["2025-07-02",5.7558,5.8534,5.707,5.7265,34226901.0],["2025-07-03",5.7265,5.8436,5.707,5.8143,33162263.0],["2025-07-04",5.8143,5.8436,5.7753,5.7948,19441500.0],["2025-07-07",5.7948,5.8046,5.707,5.7851,21191756.0],["2025-07-08",5.7851,5.8436,5.7753,5.8241,21981579.0],["2025-07-09",5.8241,5.9119,5.7851,5.8143,18543360.0],["2025-07-10",5.8143,5.8241,5.7656,5.8046,15921360.0],["2025-07-11",5.8046,5.9216,5.7948,5.9021,36328892.0],["2025-07-14",5.9021,5.9216,5.8436,5.8436,18628880.0],["2025-07-15",5.8436,5.843604564666748,5.609470367431641,5.6095,62245737.0],["2025-07-16",5.6095,5.6973,5.5217,5.5314,45294925.0],["2025-07-17",5.5314,5.5607,5.4826,5.5119,22885982.0],["2025-07-18",5.5119,5.5412,5.4534,5.4826,26158281.0],["2025-07-21",5.4826,5.5412,5.4631,5.5217,25048993.0],["2025-07-22",5.5217,5.629,5.4826,5.5997,30543440.0],["2025-07-23",5.5997,5.6778,5.5997,5.6192,28600285.0],["2025-07-24",5.6192,5.629,5.5314,5.5607,29705540.0],["2025-07-25",5.5607,5.6095,5.5509,5.5607,14519512.0],["2025-07-28",5.5607,5.5607,5.453381061553955,5.4534,23115273.0],["2025-07-29",5.4534,5.4729,5.3461,5.3948,29311512.0],["2025-07-30",5.3948,5.4241,5.3461,5.3656,19098855.0],["2025-07-31",5.3656,5.3851,5.2582688331604,5.2583,28043314.0],["2025-08-01",5.2583,5.2875,5.2388,5.268,16368900.0],["2025-08-04",5.268,5.3363,5.229,5.3168,20586268.0],["2025-08-05",5.3168,5.3851,5.307,5.3266,24273326.0],["2025-08-06",5.3266,5.3461,5.2778,5.3363,16451622.0],["2025-08-07",5.3363,5.3461,5.307,5.3266,14958360.0],["2025-08-08",5.3266,5.3948,5.2973,5.3753,26594129.0],["2025-08-11",5.3753,5.3851,5.2778,5.3558,27761123.0],["2025-08-12",5.3558,5.3753,5.3363,5.3461,16175451.0],["2025-08-13",5.3461,5.3851,5.3266,5.3363,19793724.0],["2025-08-14",5.3363,5.3558,5.268,5.2778,19354967.0],["2025-08-15",5.2778,5.307,5.2583,5.2973,18349406.0],["2025-08-18",5.2973,5.3656,5.268,5.3168,27855238.0],["2025-08-19",5.3168,5.4436,5.307,5.4241,35806740.0],["2025-08-20",5.4241,5.443624973297119,5.3948,5.4436,24043423.0],["2025-08-21",5.4436,5.5022,5.4339,5.4924,25802266.0],["2025-08-22",5.4924,5.5022,5.4144,5.4924,28368577.0],["2025-08-25",5.4924,5.5119,5.4631,5.5022,31082666.0],["2025-08-26",5.5022,5.629,5.4729,5.59,35839847.0],["2025-08-27",5.59,5.6192,5.4631,5.4826,31690456.0],["2025-08-28",5.4826,5.5412,5.3948,5.4729,27500002.0],["2025-08-29",5.4729,5.5022,5.3753,5.4144,31663170.0],["2025-09-01",5.4144,5.4826,5.414358615875244,5.4436,28470725.0],["2025-09-02",5.4436,5.4631,5.3363,5.3656,29346025.0],["2025-09-03",5.3656,5.424113750457764,5.2973,5.4241,28738086.0],["2025-09-04",5.4241,5.4534,5.3656,5.4339,32088310.0],["2025-09-05",5.4339,5.7363,5.4338698387146,5.668,81738027.0],["2025-09-08",5.668,5.7948,5.668004035949707,5.7753,58160260.0],["2025-09-09",5.7753,5.7851,5.668,5.7168,35202029.0],["2025-09-10",5.7168,5.746,5.6875,5.7168,22908938.0],["2025-09-11",5.7168,5.746048450469971,5.6387,5.746,29881600.0],["2025-09-12",5.746,5.8143,5.6973,5.7363,24151551.0],["2025-09-15",5.7363,5.7656,5.6973,5.7363,20627645.0],["2025-09-16",5.7363,5.7558,5.6387,5.668,24472768.0],["2025-09-17",5.668,5.668004035949707,5.5802,5.6387,19826140.0],["2025-09-18",5.6387,5.6485,5.4436,5.4729,34983341.0],["2025-09-19",5.4729,5.5314,5.4339,5.5217,20277737.0],["2025-09-22",5.5217,5.5314,5.4144,5.4534,20040700.0],["2025-09-23",5.4534,5.4534,5.2875,5.3461,22041340.0],["2025-09-24",5.3461,5.4046,5.3168,5.3656,17965222.0],["2025-09-25",5.3656,5.3851,5.2778,5.2875,21831980.0],["2025-09-26",5.2875,5.3266,5.268,5.3168,17983264.0],["2025-09-29",5.3168,5.336313247680664,5.2485,5.3363,30616704.0],["2025-09-30",5.3363,5.336313247680664,5.2388,5.2778,24500296.0],["2025-10-09",5.2778,5.307,5.229,5.2973,31086329.0],["2025-10-10",5.2973,5.5802,5.268,5.5509,59810040.0],["2025-10-13",5.5509,6.107006072998047,5.5509,6.107,138900832.0],["2025-10-14",6.107,6.5265,6.107006072998047,6.2143,213004134.0],["2025-10-15",6.2143,6.4289,6.2143,6.3411,118441817.0],["2025-10-16",6.3411,6.4192,6.2631,6.2826,70524525.0],["2025-10-17",6.2826,6.3411,6.1168,6.1558,70361482.0],["2025-10-20",6.1558,6.1948,5.9021,5.9607,80840758.0],["2025-10-21",5.9607,6.1168,5.9216,6.0777,53551163.0],["2025-10-22",6.0777,6.077739238739014,5.9412,5.9704,32660177.0],["2025-10-23",5.9704,5.9899,5.8924,5.9802,28318356.0],["2025-10-24",5.9802,5.9997,5.9119,5.9314,32050098.0],["2025-10-27",5.9314,6.0582,5.8924,5.9997,47236135.0],["2025-10-28",5.9997,6.0582,5.9314,5.9509,34051272.0],["2025-10-29",5.9509,6.0777,5.9314,6.0387,34911447.0],["2025-10-30",6.0387,6.0973,5.9509,5.9607,36226707.0],["2025-10-31",5.9607,5.9997,5.8338,5.8729,45980701.0],["2025-11-03",5.8729,5.9216,5.7656,5.8241,46819500.0],["2025-11-04",5.8241,5.8729,5.736293315887451,5.7363,35187158.0],["2025-11-05",5.7363,5.8046,5.6582,5.7753,40631805.0],["2025-11-06",5.7753,5.8436,5.746,5.8241,29638717.0],["2025-11-07",5.8241,5.8631,5.7656,5.7948,24540057.0],["2025-11-10",5.7948,5.9802,5.7753,5.9216,45800251.0],["2025-11-11",5.9216,5.9509,5.8338,5.8826,32696099.0],["2025-11-12",5.8826,5.9802,5.8631,5.9314,32592980.0],["2025-11-13",5.9314,6.0094,5.9119,5.9899,39300401.0],["2025-11-14",5.9899,5.989938735961914,5.7753,5.7851,38452751.0],["2025-11-17",5.7851,5.785070896148682,5.707,5.7168,26770802.0],["2025-11-18",5.7168,5.7168,5.5802,5.5997,26743050.0],["2025-11-19",5.5997,5.6192,5.5314,5.5509,16991591.0],["2025-11-20",5.5509,5.59,5.5314,5.5509,16558000.0],["2025-11-21",5.5509,5.5607,5.414358615875244,5.4144,28715147.0],["2025-11-24",5.4144,5.5217,5.4046,5.4339,21875010.0],["2025-11-25",5.4339,5.5022,5.3851,5.4826,24715672.0],["2025-11-26",5.4826,5.5509,5.4631,5.5022,24407009.0],["2025-11-27",5.5022,5.6778,5.4826,5.6192,32453142.0],["2025-11-28",5.6192,5.619226455688477,5.5119,5.5704,19626203.0],["2025-12-01",5.5704,5.7851,5.57044792175293,5.7558,35081690.0],["2025-12-02",5.7558,5.755804538726807,5.668,5.6973,17345380.0],["2025-12-03",5.6973,5.7558,5.6778,5.7265,21650572.0],["2025-12-04",5.7265,5.7851,5.6778,5.7656,23535894.0],["2025-12-05",5.7656,5.8436,5.7363,5.8338,22474888.0],["2025-12-08",5.8338,5.8534,5.6192,5.629,35318431.0],["2025-12-09",5.629,5.8534,5.628981590270996,5.707,34917280.0],["2025-12-10",5.707,5.8046,5.668,5.7363,21319377.0],["2025-12-11",5.7363,5.7363,5.589959144592285,5.59,21458882.0],["2025-12-12",5.59,5.8436,5.589959144592285,5.7851,54560219.0],["2025-12-15",5.7851,5.9704,5.785070896148682,5.8046,51483250.0],["2025-12-16",5.8046,5.8729,5.7168,5.7753,37870079.0],["2025-12-17",5.7753,5.9412,5.775315761566162,5.8436,47010327.0],["2025-12-18",5.8436,5.9997,5.8338,5.8924,41829328.0],["2025-12-19",5.8924,6.0485,5.8241,5.9997,51380245.0],["2025-12-22",5.9997,5.9997,5.8826,5.9021,43134949.0],["2025-12-23",5.9021,5.9509,5.8241,5.9314,35554954.0],["2025-12-24",5.9314,6.0777,5.8534,6.0387,49168005.0],["2025-12-25",6.0387,6.1948,5.9899,6.029,45355709.0],["2025-12-26",6.029,6.0582,5.9607,6.029,29822948.0],["2025-12-29",6.029,6.0777,5.911893844604492,5.9119,41111038.0],["2025-12-30",5.9119,5.9216,5.7851,5.8729,53086040.0],["2025-12-31",5.8729,5.8729,5.746,5.8046,36906319.0],["2026-01-05",5.8046,5.8534,5.7363,5.7851,43051676.0],["2026-01-06",5.7851,5.8338,5.7558,5.7948,44158436.0],["2026-01-07",5.7948,5.9119,5.7656,5.8143,45491835.0],["2026-01-08",5.8143,5.814338207244873,5.6875,5.7168,46666900.0],["2026-01-09",5.7168,6.0777,5.716782093048096,5.8924,83070082.0],["2026-01-12",5.8924,5.9314,5.7656,5.9021,65063572.0],["2026-01-13",5.9021,5.902138710021973,5.7753,5.7948,44796647.0],["2026-01-14",5.7948,5.8436,5.746,5.7558,47181766.0],["2026-01-15",5.7558,5.7753,5.6875,5.7363,34237206.0],["2026-01-16",5.7363,5.7558,5.5997,5.629,38172178.0],["2026-01-19",5.629,5.7168,5.5997,5.707,26087936.0],["2026-01-20",5.707,5.9704,5.6778,5.9216,68580059.0],["2026-01-21",5.9216,5.9412,5.7851,5.8046,43510160.0],["2026-01-22",5.8046,5.8338,5.7656,5.8046,27641744.0],["2026-01-23",5.8046,5.8241,5.7753,5.8143,29884773.0],["2026-01-26",5.8143,5.8241,5.6875,5.7753,37907640.0],["2026-01-27",5.7753,5.775315761566162,5.6387,5.6875,29800180.0],["2026-01-28",5.6875,5.7363,5.6387,5.6778,23015404.0],["2026-01-29",5.6778,5.7558,5.6485,5.7168,25458463.0],["2026-01-30",5.7168,5.746,5.6192,5.7168,28357376.0],["2026-02-02",5.7168,5.7363,5.4826,5.4924,48993735.0],["2026-02-03",5.4924,5.5704,5.4729,5.5314,28863908.0],["2026-02-04",5.5314,5.6095,5.5022,5.5997,23558743.0],["2026-02-05",5.5997,5.668,5.59,5.6192,24676396.0],["2026-02-06",5.6192,5.707,5.5704,5.629,26440380.0],["2026-02-09",5.629,5.6875,5.5802,5.629,27843038.0],["2026-02-10",5.629,5.6582,5.6095,5.629,18926896.0],["2026-02-11",5.629,5.707,5.5802,5.6095,28694763.0],["2026-02-12",5.6095,5.6192,5.5119,5.5314,30296700.0],["2026-02-13",5.5314,5.5412,5.453381061553955,5.4534,28644740.0],["2026-02-24",5.4534,5.6192,5.453381061553955,5.5802,35081500.0],["2026-02-25",5.5802,5.6875,5.5802,5.6192,27078220.0],["2026-02-26",5.6192,5.6387,5.5509,5.5704,19863227.0],["2026-02-27",5.5704,5.629,5.5509,5.59,19303807.0],["2026-03-02",5.59,5.589959144592285,5.3753,5.4241,52282090.0],["2026-03-03",5.4241,5.4631,5.2973,5.307,45415984.0],["2026-03-04",5.307,5.3168,5.1314,5.1412,46257432.0],["2026-03-05",5.1412,5.2192,5.1217,5.1314,29666597.0],["2026-03-06",5.1314,5.3363,5.1217,5.3168,36038617.0],["2026-03-09",5.3168,5.316802024841309,5.1607,5.1997,32724606.0],["2026-03-10",5.1997,5.2583,5.199735164642334,5.229,22236387.0],["2026-03-11",5.229,5.2973,5.2095,5.268,19928119.0],["2026-03-12",5.268,5.2875,5.229,5.2485,21468240.0],["2026-03-13",5.2485,5.3168,5.2388,5.2485,18808977.0],["2026-03-16",5.2485,5.2875,5.2095,5.229,18538987.0],["2026-03-17",5.229,5.2778,5.2095,5.229,15928116.0],["2026-03-18",5.229,5.229001998901367,5.151,5.1802,20906943.0],["2026-03-19",5.1802,5.1802239418029785,5.0534,5.0827,26928882.0],["2026-03-20",5.0827,5.1607,5.0632,5.0729,23183109.0],["2026-03-23",5.0729,5.072912216186523,4.7315,4.79,38210273.0],["2026-03-24",4.79,4.8778,4.7802,4.8583,19172039.0],["2026-03-25",4.8583,4.9754,4.8582892417907715,4.9461,23317074.0],["2026-03-26",4.9461,5.0046,4.9266,4.9558,18005222.0],["2026-03-27",4.9558,5.0046,4.8973,4.9754,15171768.0],["2026-03-30",4.9754,5.0046,4.8973,4.9851,16910171.0],["2026-03-31",4.9851,5.0632,4.975356101989746,4.9754,19311870.0],["2026-04-01",4.9754,5.0436,4.975356101989746,5.0144,13938800.0],["2026-04-02",5.0144,5.0241,4.9168,4.9656,14576320.0],["2026-04-03",4.9656,4.9754,4.8388,4.8485,14720429.0],["2026-04-07",4.8485,4.9558,4.8485,4.9363,15470440.0],["2026-04-08",4.9363,5.0534,4.936333656311035,5.0436,20607468.0],["2026-04-09",5.0436,5.043645858764648,4.9558,4.9656,14525722.0],["2026-04-10",4.9656,5.4631,4.965600967407227,5.268,130602165.0],["2026-04-13",5.268,5.3461,5.1217,5.268,85142545.0],["2026-04-14",5.268,5.3363,5.151,5.229,45397215.0],["2026-04-15",5.229,5.3461,5.229001998901367,5.268,38738415.0],["2026-04-16",5.268,5.3266,5.2388,5.268,40638980.0],["2026-04-17",5.268,5.268024444580078,5.1607,5.1705,36857665.0],["2026-04-20",5.1705,5.2095,5.1314,5.19,24112402.0],["2026-04-21",5.19,5.307,5.189979553222656,5.268,33141603.0],["2026-04-22",5.268,5.2973,5.2388,5.2583,30406834.0],["2026-04-23",5.2583,5.3558,5.2095,5.2973,44006191.0],["2026-04-24",5.2973,5.3168,5.2192,5.2485,30753700.0],["2026-04-27",5.2485,5.307,5.2095,5.2192,23246985.0],["2026-04-28",5.2192,5.2485,5.151,5.2192,20513900.0],["2026-04-29",5.2192,5.3461,5.1802,5.3168,38166680.0],["2026-04-30",5.3168,5.3948,5.2875,5.3656,36052351.0],["2026-05-06",5.3656,5.4144,5.3266,5.4046,42688953.0],["2026-05-07",5.4046,5.4631,5.2973,5.3266,33935700.0],["2026-05-08",5.3266,5.3461,5.2875,5.2875,19369969.0],["2026-05-11",5.2875,5.3168,5.1997,5.2192,30316122.0],["2026-05-12",5.2192,5.229,5.1607,5.1802,19117193.0],["2026-05-13",5.1802,5.1997,5.1217,5.1607,21343560.0],["2026-05-14",5.1607,5.2095,5.1217,5.1314,19971400.0],["2026-05-15",5.1314,5.131446361541748,5.0241,5.0632,24220034.0],["2026-05-18",5.0632,5.0632,4.9558,5.0046,19248445.0],["2026-05-19",5.0046,5.0436,4.9754,5.0241,13547607.0],["2026-05-20",5.0241,5.0729,4.9656,5.0339,22572842.0],["2026-05-21",5.0339,5.0729,4.9168,4.9266,22108000.0],["2026-05-22",4.9266,4.9656,4.8876,4.9071,19477164.0],["2026-05-25",4.9071,4.9266,4.8388,4.8973,16748877.0],["2026-05-26",4.8973,4.9168,4.8583,4.868,19784108.0],["2026-05-27",4.868,4.9168,4.7998,4.8583,22370216.0],["2026-05-28",4.8583,5.0144,4.8388,4.9168,27086992.0],["2026-05-29",4.9168,4.9558,4.8876,4.9071,25607800.0],["2026-06-01",4.9071,4.9754,4.8388,4.9656,31089874.0],["2026-06-02",4.9656,4.9851,4.9168,4.9168,18954840.0],["2026-06-03",4.9168,4.916822910308838,4.838778018951416,4.8388,24880680.0],["2026-06-04",4.8388,4.868,4.7217,4.79,25251300.0],["2026-06-05",4.79,4.9,4.77,4.83,23797016.0],["2026-06-08",4.83,4.829999923706055,4.65,4.7,22770743.0],["2026-06-09",4.7,4.71,4.5,4.56,26131320.0],["2026-06-10",4.56,4.64,4.52,4.63,21231440.0],["2026-06-11",4.63,4.630000114440918,4.46,4.49,22585036.0],["2026-06-12",4.49,4.6,4.45,4.6,32894505.0],["2026-06-15",4.6,4.68,4.45,4.51,40414730.0],["2026-06-16",4.51,4.510000228881836,4.38,4.42,31615988.0],["2026-06-17",4.42,4.420000076293945,4.3,4.36,26771906.0],["2026-06-18",4.36,4.58,4.360000133514404,4.48,36736380.0],["2026-06-22",4.48,4.49,4.32,4.48,36204742.0],["2026-06-23",4.48,4.58,4.45,4.52,28701703.0],["2026-06-24",4.52,4.52,4.4,4.43,19567713.0],["2026-06-25",4.43,4.44,4.34,4.36,21907512.0],["2026-06-26",4.36,4.360000133514404,4.26,4.28,24845905.0],["2026-06-29",4.28,4.38,4.14,4.36,28964862.0],["2026-06-30",4.36,4.360000133514404,4.2,4.26,30649036.0],["2026-07-01",4.26,4.43,4.21,4.4,37226231.0],["2026-07-02",4.4,4.47,4.37,4.4,24765750.0],["2026-07-03",4.4,4.5,4.38,4.45,25877555.0],["2026-07-06",4.45,4.69,4.42,4.59,43385384.0],["2026-07-07",4.59,4.85,4.590000152587891,4.83,67304547.0],["2026-07-08",4.83,4.86,4.66,4.74,36463060.0],["2026-07-09",4.74,4.739999771118164,4.55,4.6,39057440.0],["2026-07-10",4.6,4.66,4.52,4.6,25049641.0],["2026-07-13",4.6,4.67,4.55,4.59,38255804.0],["2026-07-14",4.59,4.73,4.57,4.67,35616959.0],["2026-07-15",4.67,4.83,4.64,4.8,35443400.0],["2026-07-16",4.8,4.83,4.71,4.77,28668420.0],["2026-07-17",4.77,4.88,4.67,4.68,32438612.0],["2026-07-20",4.68,4.76,4.61,4.67,40507588.0],["2026-07-21",4.67,4.78,4.62,4.67,45565358.0],["2026-07-22",4.67,4.68,4.56,4.63,36658885.0],["2026-07-23",4.63,4.690000057220459,4.58,4.69,24507114.0],["2026-07-24",4.69,4.71,4.61,4.64,19954720.0],["2026-07-27",4.64,4.76,4.61,4.75,26272285.0],["2026-07-28",4.75,4.87,4.7,4.85,31852148.0],["2026-07-29",4.85,4.98,4.83,4.95,37602422.0],["2026-07-30",4.95,5.03,4.93,5.01,29676540.0],["2026-07-31",5.01,5.04,4.92,4.94,42946386.0],["2026-08-03",4.94,4.96,4.88,4.93,26912688.0],["2026-08-04",4.93,4.95,4.88,4.89,24525281.0],["2026-08-05",4.89,4.93,4.79,4.91,32064044.0],["2026-08-06",4.91,4.91,4.77,4.84,31089124.0],["2026-08-07",4.84,4.87,4.79,4.84,22701829.0],["2026-08-10",4.84,4.94,4.83,4.9,24769998.0],["2026-08-11",4.9,4.94,4.85,4.86,19790409.0],["2026-08-12",4.86,4.97,4.84,4.93,21336386.0],["2026-08-13",4.93,4.93,4.82,4.82,27651409.0],["2026-08-14",4.82,4.85,4.769999980926514,4.77,14860044.0],["2026-08-17",4.77,4.85,4.71,4.76,24968000.0],["2026-08-18",4.76,4.78,4.7,4.73,19993190.0],["2026-08-19",4.73,4.76,4.68,4.72,23025427.0],["2026-08-20",4.72,4.78,4.66,4.69,16012999.0],["2026-08-21",4.69,4.7,4.62,4.64,14330412.0],["2026-08-24",4.64,4.73,4.62,4.72,20290130.0],["2026-08-25",4.72,4.83,4.7,4.79,22844100.0],["2026-08-26",4.79,4.85,4.78,4.8,13752183.0],["2026-08-27",4.8,4.84,4.76,4.79,14946600.0],["2026-08-28",4.79,4.88,4.77,4.85,19189237.0],["2026-08-31",4.85,4.849999904632568,4.45,4.46,71877964.0],["2026-09-01",4.46,4.54,4.45,4.48,40663448.0],["2026-09-02",4.48,4.480000019073486,4.38,4.44,24581886.0],["2026-09-03",4.44,4.54,4.43,4.52,27482194.0],["2026-09-04",4.52,4.59,4.5,4.55,23008830.0],["2026-09-07",4.55,4.58,4.51,4.54,20317631.0],["2026-09-08",4.54,4.6,4.51,4.57,27229036.0],["2026-09-09",4.57,4.59,4.53,4.54,13481892.0],["2026-09-10",4.54,4.55,4.48,4.51,16594203.0],["2026-09-11",4.51,4.510000228881836,4.42,4.47,22919140.0],["2026-09-14",4.47,4.49,4.41,4.44,17656548.0]]}