{"t":"600502.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",1.4996,1.5774,1.488,1.4996,45448261.0],["2010-08-23",1.4996,1.4996,1.4995732307434082,1.4996,0.0],["2010-08-24",1.4996,1.5356,1.4995732307434082,1.514,24878740.0],["2010-08-25",1.514,1.514,1.4707,1.4765,20815131.0],["2010-08-26",1.4765,1.5053,1.4664,1.4895,12032157.0],["2010-08-27",1.4895,1.4909,1.4578,1.4794,13305331.0],["2010-08-30",1.4794,1.5299,1.4793872833251953,1.5212,19109693.0],["2010-08-31",1.5212,1.521201729774475,1.4852,1.5154,18297557.0],["2010-09-01",1.5154,1.5414,1.4635,1.4837,19288850.0],["2010-09-02",1.4837,1.5126,1.4707,1.4924,25074903.0],["2010-09-03",1.4924,1.501,1.4779,1.4967,17330040.0],["2010-09-06",1.4967,1.5212,1.4722,1.5154,35528348.0],["2010-09-07",1.5154,1.5299,1.4895,1.5111,19732157.0],["2010-09-08",1.5111,1.5111087560653687,1.4693,1.4707,48512912.0],["2010-09-09",1.4707,1.4765,1.4275,1.4347,35275715.0],["2010-09-10",1.4347,1.4606,1.4188,1.4549,21588459.0],["2010-09-13",1.4549,1.4895,1.4419,1.4866,29650734.0],["2010-09-14",1.4866,1.501,1.4736,1.4866,29255572.0],["2010-09-15",1.4866,1.5226,1.4679,1.5068,44161913.0],["2010-09-16",1.5068,1.527,1.4361,1.4909,39881816.0],["2010-09-17",1.4909,1.4952,1.4534,1.4779,22914152.0],["2010-09-20",1.4779,1.5457,1.4563,1.5399,77487296.0],["2010-09-21",1.5399,1.5399467945098877,1.488,1.5183,35297696.0],["2010-09-27",1.5183,1.55,1.501,1.5428,51952851.0],["2010-09-28",1.5428,1.5472,1.5082,1.5299,56160027.0],["2010-09-29",1.5299,1.55,1.4996,1.5356,43174962.0],["2010-09-30",1.5356,1.5616,1.5183,1.5299,48177227.0],["2010-10-08",1.5299,1.5414,1.4823,1.5327,48925030.0],["2010-10-11",1.5327,1.6005,1.5198,1.589,86754112.0],["2010-10-12",1.589,1.6034,1.5587,1.5832,53220825.0],["2010-10-13",1.5832,1.6438,1.5659,1.5919,46584644.0],["2010-10-14",1.5919,1.5918546915054321,1.4924,1.4996,42271641.0],["2010-10-15",1.4996,1.4995732307434082,1.4289,1.4477,50358602.0],["2010-10-18",1.4477,1.4505,1.3583,1.403,53767113.0],["2010-10-19",1.403,1.4534,1.3914,1.4477,31471720.0],["2010-10-20",1.4477,1.5241,1.4059,1.5154,61235883.0],["2010-10-21",1.5154,1.5645,1.4621,1.4707,69697171.0],["2010-10-22",1.4707,1.4823,1.4232,1.4405,53673559.0],["2010-10-25",1.4405,1.4606,1.4289,1.452,61993793.0],["2010-10-26",1.452,1.4606,1.4332,1.4578,39943887.0],["2010-10-27",1.4578,1.4852,1.4491,1.4578,39946370.0],["2010-10-28",1.4578,1.4967,1.4577586650848389,1.4808,45530950.0],["2010-10-29",1.4808,1.4967,1.4275,1.452,40435471.0],["2010-11-01",1.452,1.4693,1.4361,1.4606,44120411.0],["2010-11-02",1.4606,1.5659,1.4505,1.5472,116991338.0],["2010-11-03",1.5472,1.5789,1.5097,1.5126,84825779.0],["2010-11-04",1.5126,1.5327,1.4909,1.5183,49885749.0],["2010-11-05",1.5183,1.5572,1.5111,1.5472,52405755.0],["2010-11-08",1.5472,1.6092,1.5471560955047607,1.589,65838221.0],["2010-11-09",1.589,1.5991,1.5356,1.5731,66081692.0],["2010-11-10",1.5731,1.6279,1.5428,1.6063,91653491.0],["2010-11-11",1.6063,1.6539,1.5616,1.5774,96583844.0],["2010-11-12",1.5774,1.6394,1.5068,1.5327,82060226.0],["2010-11-15",1.5327,1.6856,1.5183,1.6856,139278716.0],["2010-11-16",1.6856,1.7332,1.5933,1.6193,158382058.0],["2010-11-17",1.6193,1.6192513704299927,1.465,1.4693,55143452.0],["2010-11-18",1.4693,1.5126,1.4275,1.4707,41122117.0],["2010-11-19",1.4707,1.5126,1.4462,1.5039,29491254.0],["2010-11-22",1.5039,1.5226,1.4722,1.4924,34271202.0],["2010-11-23",1.4924,1.6063,1.4419,1.5904,72852640.0],["2010-11-24",1.5904,1.6293,1.55,1.6092,66098313.0],["2010-11-25",1.6092,1.713,1.609157681465149,1.6582,93343369.0],["2010-11-26",1.6582,1.7274,1.6394,1.7014,90641548.0],["2010-11-29",1.7014,1.7332,1.664,1.6856,66061070.0],["2010-11-30",1.6856,1.8168,1.6769,1.7779,156525784.0],["2010-12-01",1.7779,1.7836,1.7086,1.7418,71116284.0],["2010-12-02",1.7418,1.9163,1.7418124675750732,1.7735,167013626.0],["2010-12-03",1.7735,1.8687,1.713,1.8067,118379951.0],["2010-12-06",1.8067,1.85,1.7303,1.7476,75084945.0],["2010-12-07",1.7476,1.8182,1.687,1.8053,55371386.0],["2010-12-08",1.8053,1.8254,1.749,1.762,52667945.0],["2010-12-09",1.762,1.7619985342025757,1.6899,1.6971,43508394.0],["2010-12-10",1.6971,1.7317,1.6813,1.7173,44189421.0],["2010-12-13",1.7173,1.8514,1.7172998189926147,1.811,84356938.0],["2010-12-14",1.811,1.8975,1.7894,1.8802,84341750.0],["2010-12-15",1.8802,1.9927,1.8572,1.8817,105212030.0],["2010-12-16",1.8817,1.8817,1.8816767930984497,1.8817,0.0],["2010-12-17",1.8817,1.9177,1.8182,1.9004,60062803.0],["2010-12-20",1.9004,2.0187,1.8774,2.0042,117599472.0],["2010-12-21",2.0042,2.0259,1.9494,2.0086,78043600.0],["2010-12-22",2.0086,2.0792,1.9538,1.9999,65243118.0],["2010-12-23",1.9999,2.0763,1.9105,1.9192,92866633.0],["2010-12-24",1.9192,1.9191657304763794,1.8197,1.8269,50528262.0],["2010-12-27",1.8269,1.8716,1.7447,1.7519,43350833.0],["2010-12-28",1.7519,1.8009,1.6769,1.7735,52540518.0],["2010-12-29",1.7735,1.8399,1.736,1.8327,38355674.0],["2010-12-30",1.8327,1.9062,1.8168,1.9033,58452764.0],["2010-12-31",1.9033,1.9552,1.8673,1.9466,63086387.0],["2011-01-04",1.9466,1.9869,1.9206,1.9379,56489598.0],["2011-01-05",1.9379,2.023,1.9177,1.9552,61894424.0],["2011-01-06",1.9552,2.0475,1.9177,2.0143,78487728.0],["2011-01-07",2.0143,2.0691,1.9826,2.0187,82186782.0],["2011-01-10",2.0187,2.1888,2.0186562538146973,2.0489,83127878.0],["2011-01-11",2.0489,2.1268,1.9898,2.0475,54527878.0],["2011-01-12",2.0475,2.2003,2.0273,2.1917,111647233.0],["2011-01-13",2.1917,2.196,2.1052,2.1282,58278803.0],["2011-01-14",2.1282,2.1975,2.023,2.1542,66804815.0],["2011-01-17",2.1542,2.1859,2.0172,2.1037,80865830.0],["2011-01-18",2.1037,2.1066,1.9898,2.0677,43093687.0],["2011-01-19",2.0677,2.2739,2.0331,2.2681,101051608.0],["2011-01-20",2.2681,2.2681055068969727,2.1773,2.2349,88670992.0],["2011-01-21",2.2349,2.4584,2.209,2.3806,129410258.0],["2011-01-24",2.3806,2.5579,2.3503,2.3777,129104017.0],["2011-01-25",2.3777,2.3776891231536865,2.1398,2.271,119104689.0],["2011-01-26",2.271,2.4873,2.2537,2.4556,114014333.0],["2011-01-27",2.4556,2.5882,2.3849,2.5305,119938581.0],["2011-01-28",2.5305,2.7439,2.4656,2.7338,137299435.0],["2011-01-31",2.7338,3.0078,2.733837604522705,3.0078,247463378.0],["2011-02-01",3.0078,3.007798433303833,2.8276,2.8953,166219359.0],["2011-02-09",2.8953,3.1707,2.731,3.0208,203069347.0],["2011-02-10",3.0208,3.0207760334014893,2.816,2.8593,160049816.0],["2011-02-11",2.8593,2.8795,2.7843,2.8391,108638965.0],["2011-02-14",2.8391,2.8593,2.7396,2.8391,105935832.0],["2011-02-15",2.8391,3.0712,2.8146,2.9371,197071750.0],["2011-02-16",2.9371,2.937145471572876,2.7843,2.8564,124968620.0],["2011-02-17",2.8564,2.9184,2.7987,2.8679,99965977.0],["2011-02-18",2.8679,2.9097,2.7973,2.8189,65367640.0],["2011-02-21",2.8189,2.8766,2.7829,2.8333,66664191.0],["2011-02-22",2.8333,2.8377,2.5954,2.6055,110613767.0],["2011-02-23",2.6055,2.6315,2.5349,2.5925,82782632.0],["2011-02-24",2.5925,2.679,2.5392,2.6531,73306086.0],["2011-02-25",2.6531,2.6891,2.6243,2.6718,49094135.0],["2011-02-28",2.6718,2.8982,2.6718366146087646,2.803,104101291.0],["2011-03-01",2.803,2.8088,2.7252,2.793,61198873.0],["2011-03-02",2.793,2.7929558753967285,2.6098,2.6978,99421979.0],["2011-03-03",2.6978,2.7439,2.6358,2.6387,58725882.0],["2011-03-04",2.6387,2.6574,2.6026,2.6488,33287455.0],["2011-03-07",2.6488,2.6747,2.6041,2.6675,64360071.0],["2011-03-08",2.6675,2.6805,2.6214,2.6502,40284690.0],["2011-03-09",2.6502,2.8117,2.650207757949829,2.7338,119203318.0],["2011-03-10",2.7338,2.733837604522705,2.6315,2.6358,62027782.0],["2011-03-11",2.6358,2.656,2.6026,2.6084,40698019.0],["2011-03-14",2.6084,2.6083927154541016,2.4887,2.5248,63751588.0],["2011-03-15",2.5248,2.5565,2.4541,2.5536,47876252.0],["2011-03-16",2.5536,2.5666,2.5161,2.555,43967242.0],["2011-03-17",2.555,2.6358,2.4902,2.5363,57386263.0],["2011-03-18",2.5363,2.594,2.5362982749938965,2.5464,29402442.0],["2011-03-21",2.5464,2.546391010284424,2.4815,2.5031,30473918.0],["2011-03-22",2.5031,2.5449,2.4685,2.5248,27028182.0],["2011-03-23",2.5248,2.5954155921936035,2.506,2.5954,49595041.0],["2011-03-24",2.5954,2.5997,2.5522,2.555,31263008.0],["2011-03-25",2.555,2.6228,2.5550427436828613,2.6026,51142124.0],["2011-03-28",2.6026,2.7396,2.6026251316070557,2.6488,85687189.0],["2011-03-29",2.6488,2.9141,2.648766040802002,2.8953,232477496.0],["2011-03-30",2.8953,2.8953304290771484,2.7396,2.7843,109480170.0],["2011-03-31",2.7843,2.8232,2.5796,2.5969,88397690.0],["2011-04-01",2.5969,2.6574,2.5666,2.6531,49350073.0],["2011-04-06",2.6531,2.7324,2.5637,2.7093,74826359.0],["2011-04-07",2.7093,2.7526,2.6516,2.679,47379939.0],["2011-04-08",2.679,2.7583,2.6401,2.7526,61055179.0],["2011-04-11",2.7526,2.7886,2.6834,2.6949,56175720.0],["2011-04-12",2.6949,2.6949069499969482,2.6473,2.6718,36559749.0],["2011-04-13",2.6718,2.7396,2.6315,2.7382,39419222.0],["2011-04-14",2.7382,2.7497,2.6718,2.6776,33124919.0],["2011-04-15",2.6776,2.6906,2.5824,2.6127,45177166.0],["2011-04-18",2.6127,2.6127188205718994,2.6127,2.6127,0.0],["2011-04-19",2.6127,2.6127188205718994,2.457,2.4671,64967319.0],["2011-04-20",2.4671,2.6329,2.4670867919921875,2.5623,67046621.0],["2011-04-21",2.5623,2.5824,2.4844,2.5276,46298971.0],["2011-04-22",2.5276,2.527646780014038,2.47,2.4815,34349893.0],["2011-04-25",2.4815,2.5738,2.4815056324005127,2.5031,43221698.0],["2011-04-26",2.5031,2.5565,2.4815,2.5017,29598582.0],["2011-04-27",2.5017,2.5377,2.4685,2.4916,21898054.0],["2011-04-28",2.4916,2.5147,2.3373,2.3402,39772014.0],["2011-04-29",2.3402,2.3979,2.3186,2.3907,18107026.0],["2011-05-03",2.3907,2.4411,2.3589,2.4382,20944055.0],["2011-05-04",2.4382,2.4397,2.3748,2.3878,20086331.0],["2011-05-05",2.3878,2.5377,2.387782335281372,2.5161,57550475.0],["2011-05-06",2.5161,2.5666,2.4527,2.5334,41222523.0],["2011-05-09",2.5334,2.5882,2.5103,2.5392,28862792.0],["2011-05-10",2.5392,2.5709,2.4902,2.5666,34535132.0],["2011-05-11",2.5666,2.5911,2.5233,2.5435,28147220.0],["2011-05-12",2.5435,2.5435073375701904,2.4829,2.4887,25154769.0],["2011-05-13",2.4887,2.5204,2.4411,2.4873,22469188.0],["2011-05-16",2.4873,2.5031,2.4368,2.4368,21487988.0],["2011-05-17",2.4368,2.4743,2.4195,2.4527,25662359.0],["2011-05-18",2.4527,2.5161,2.431,2.4959,25476010.0],["2011-05-19",2.4959,2.5075,2.4584,2.4628,19077710.0],["2011-05-20",2.4628,2.4801,2.4455,2.4671,12545314.0],["2011-05-23",2.4671,2.6949,2.4670867919921875,2.5435,113105292.0],["2011-05-24",2.5435,2.6762,2.5132,2.6661,122094348.0],["2011-05-25",2.6661,2.7295,2.607,2.6214,103549803.0],["2011-05-26",2.6214,2.656,2.5666,2.5796,59478450.0],["2011-05-27",2.5796,2.5911,2.3215,2.3315,69727199.0],["2011-05-30",2.3315,2.5651,2.331547975540161,2.5305,74973835.0],["2011-05-31",2.5305,2.5435,2.4094,2.5334,43499627.0],["2011-06-01",2.5334,2.6098,2.4599,2.568,46487529.0],["2011-06-02",2.568,2.5680198669433594,2.4512,2.5103,32919323.0],["2011-06-03",2.5103,2.5863,2.4821,2.569,21193948.0],["2011-06-07",2.569,2.568977117538452,2.4647,2.506,34025875.0],["2011-06-08",2.506,2.6493,2.4517,2.6406,70466414.0],["2011-06-09",2.6406,2.640638828277588,2.5082,2.5299,48990189.0],["2011-06-10",2.5299,2.5538,2.4582,2.5386,30275125.0],["2011-06-13",2.5386,2.5473,2.4734,2.5321,21792637.0],["2011-06-14",2.5321,2.7145,2.532059907913208,2.658,96979215.0],["2011-06-15",2.658,2.8144,2.632,2.7253,105101798.0],["2011-06-16",2.7253,2.7774,2.6515,2.6797,60897907.0],["2011-06-17",2.6797,2.7926,2.6515,2.7297,90183273.0],["2011-06-20",2.7297,2.8556,2.7036,2.8209,112195588.0],["2011-06-21",2.8209,2.9056,2.7688,2.8665,103819860.0],["2011-06-22",2.8665,2.866483211517334,2.7622,2.7818,61725833.0],["2011-06-23",2.7818,2.8404,2.6732,2.7992,69860011.0],["2011-06-24",2.7992,3.0706,2.747,2.9316,155791151.0],["2011-06-27",2.9316,3.0337,2.886,3.0207,118386745.0],["2011-06-28",3.0207,3.1227,2.9577,3.0728,87436409.0],["2011-06-29",3.0728,3.3768,3.0727829933166504,3.2487,124502884.0],["2011-06-30",3.2487,3.4702,3.2031,3.455,124475842.0],["2011-07-01",3.455,3.5418,3.3898,3.4072,143340617.0],["2011-07-04",3.4072,3.5266,3.3681,3.4593,123825742.0],["2011-07-05",3.4593,3.4767,3.3811,3.4267,88847338.0],["2011-07-06",3.4267,3.4724,3.3529,3.4572,85043085.0],["2011-07-07",3.4572,3.6852,3.3442,3.3638,188836532.0],["2011-07-08",3.3638,3.363773822784424,3.1944,3.2747,133468751.0],["2011-07-11",3.2747,3.5701,3.2747395038604736,3.3985,192108155.0],["2011-07-12",3.3985,3.7395,3.2791,3.7395,355851237.0],["2011-07-13",3.7395,3.8546,3.6504,3.8393,273729154.0],["2011-07-14",3.8393,3.9479,3.6895,3.8415,238233787.0],["2011-07-15",3.8415,3.9262,3.7177,3.7785,160645792.0],["2011-07-18",3.7785,3.778546094894409,3.6461,3.7156,132342818.0],["2011-07-19",3.7156,3.8828,3.6504,3.7134,146132001.0],["2011-07-20",3.7134,3.7503,3.5874,3.6808,96418069.0],["2011-07-21",3.6808,3.7069,3.544,3.5505,72363464.0],["2011-07-22",3.5505,3.6265,3.518,3.5722,70630304.0],["2011-07-25",3.5722,3.5722455978393555,3.329,3.3507,85159940.0],["2011-07-26",3.3507,3.4832,3.3247,3.4572,78089654.0],["2011-07-27",3.4572,3.5049,3.3877,3.4767,74314217.0],["2011-07-28",3.4767,3.4984,3.2813,3.4506,96752662.0],["2011-07-29",3.4506,3.6439,3.4506375789642334,3.5158,133878173.0],["2011-08-01",3.5158,3.5157852172851562,3.3963,3.4572,52538700.0],["2011-08-02",3.4572,3.6048,3.442,3.5527,102608284.0],["2011-08-03",3.5527,3.552701711654663,3.4593,3.5353,67706019.0],["2011-08-04",3.5353,3.746,3.4962,3.6895,156403038.0],["2011-08-05",3.6895,3.7177,3.5201,3.6331,127401420.0],["2011-08-08",3.6331,3.6330502033233643,3.2899,3.3399,108409759.0],["2011-08-09",3.3399,3.3855,3.0619,3.2921,87309642.0],["2011-08-10",3.2921,3.4029,3.2921128273010254,3.3051,77549662.0],["2011-08-11",3.3051,3.3898,3.1575,3.3486,73159419.0],["2011-08-12",3.3486,3.4029,3.3421,3.3442,61697396.0],["2011-08-15",3.3442,3.3833,3.3095,3.3681,50110734.0],["2011-08-16",3.3681,3.3985,3.3008,3.3051,49615776.0],["2011-08-17",3.3051,3.3573,3.2682,3.2834,36709189.0],["2011-08-18",3.2834,3.316,3.1705,3.1792,45214709.0],["2011-08-19",3.1792,3.1791903972625732,3.0641,3.0988,43141878.0],["2011-08-22",3.0988,3.1488,3.0663,3.0902,27452588.0],["2011-08-23",3.0902,3.1466,3.0793,3.1444,30575813.0],["2011-08-24",3.1444,3.316,3.1444451808929443,3.2248,71677182.0],["2011-08-25",3.2248,3.2769,3.1922,3.2661,46550831.0],["2011-08-26",3.2661,3.3703,3.2660531997680664,3.2921,57091096.0],["2011-08-29",3.2921,3.2921128273010254,3.1987,3.227,35024408.0],["2011-08-30",3.227,3.2682,3.1379,3.151,35126446.0],["2011-08-31",3.151,3.2443,3.1509602069854736,3.2031,38315829.0],["2011-09-01",3.2031,3.2574,3.1488,3.1531,27077964.0],["2011-09-02",3.1531,3.1531317234039307,3.0815,3.1032,22079518.0],["2011-09-05",3.1032,3.103184461593628,2.9316,2.936,33525693.0],["2011-09-06",2.936,2.9359734058380127,2.8556,2.8882,21046924.0],["2011-09-07",2.8882,2.9903,2.8881993293762207,2.9816,30621025.0],["2011-09-08",2.9816,3.025,2.8947,2.8991,24939789.0],["2011-09-09",2.8991,2.9403,2.8643,2.8925,16752031.0],["2011-09-13",2.8925,3.0771,2.8925423622131348,2.9881,55965089.0],["2011-09-14",2.9881,3.0098,2.8947,3.0055,29066734.0],["2011-09-15",3.0055,3.0055,3.0054633617401123,3.0055,0.0],["2011-09-16",3.0055,3.038,2.9555,2.962,25882664.0],["2011-09-19",2.962,2.9620320796966553,2.8165,2.8187,32098867.0],["2011-09-20",2.8187,2.8925,2.7601,2.8621,33005313.0],["2011-09-21",2.8621,2.9837,2.8013,2.9707,45290607.0],["2011-09-22",2.9707,2.9772,2.8556,2.8643,34935371.0],["2011-09-23",2.8643,2.9837,2.7926,2.9729,73704276.0],["2011-09-26",2.9729,2.9794,2.9099,2.9381,36446956.0],["2011-09-27",2.9381,2.9881,2.873,2.9512,22478108.0],["2011-09-28",2.9512,2.9794,2.8513,2.8578,22626808.0],["2011-09-29",2.8578,2.8577959537506104,2.6276,2.6624,28420257.0],["2011-09-30",2.6624,2.6906,2.5581,2.6059,19132142.0],["2011-10-10",2.6059,2.6493256092071533,2.5625,2.6493,15885466.0],["2011-10-11",2.6493,2.7796,2.6493,2.7145,32127435.0],["2011-10-12",2.7145,2.8404,2.6472,2.8231,40402896.0],["2011-10-13",2.8231,3.0402,2.8230514526367188,2.9338,84420198.0],["2011-10-14",2.9338,3.0598,2.8621,3.0033,70551617.0],["2011-10-17",3.0033,3.0489,2.9664,3.0359,58935655.0],["2011-10-18",3.0359,3.0358657836914062,2.8013,2.8252,67214142.0],["2011-10-19",2.8252,2.8839,2.8122,2.8296,26450000.0],["2011-10-20",2.8296,2.82956600189209,2.6884,2.747,23674999.0],["2011-10-21",2.747,2.7622,2.6493,2.6558,19386660.0],["2011-10-24",2.6558,2.7579,2.6059,2.7557,27369178.0],["2011-10-25",2.7557,2.9316,2.721,2.8795,40092450.0],["2011-10-26",2.8795,3.0228,2.8383,2.9664,73956445.0],["2011-10-27",2.9664,3.0836,2.9316,2.9599,61905721.0],["2011-10-28",2.9599,3.0532,2.9598608016967773,3.0207,48293914.0],["2011-10-31",3.0207,3.1379,2.9881,3.1249,62968906.0],["2011-11-01",3.1249,3.2139,3.0706,3.164,70686088.0],["2011-11-02",3.164,3.2205,3.0858,3.2031,63551799.0],["2011-11-03",3.2031,3.4702,3.2030773162841797,3.2139,110999385.0],["2011-11-04",3.2139,3.2574,3.151,3.2118,47617914.0],["2011-11-07",3.2118,3.24,3.1466,3.1596,35214939.0],["2011-11-08",3.1596,3.1922,3.1075,3.1314,29561693.0],["2011-11-09",3.1314,3.2183,3.1075,3.2139,35222172.0],["2011-11-10",3.2139,3.213935375213623,3.1227,3.1249,29095771.0],["2011-11-11",3.1249,3.164,3.0728,3.1032,19111979.0],["2011-11-14",3.1032,3.2096,3.103184461593628,3.1987,32836599.0],["2011-11-15",3.1987,3.2378,3.1705,3.2031,28144521.0],["2011-11-16",3.2031,3.2226,3.0641,3.0923,32963085.0],["2011-11-17",3.0923,3.1162,3.0315,3.038,25433847.0],["2011-11-18",3.038,3.0902,2.9468,2.9664,29599456.0],["2011-11-21",2.9664,3.0706,2.8882,3.0598,34131316.0],["2011-11-22",3.0598,3.05975341796875,2.9729,3.012,21875049.0],["2011-11-23",3.012,3.0663,2.9751,2.9816,20711551.0],["2011-11-24",2.9816,2.9946,2.8752,2.9837,22654783.0],["2011-11-25",2.9837,3.0402,2.9099,3.0011,34436664.0],["2011-11-28",3.0011,3.1662,3.0011205673217773,3.1032,62466350.0],["2011-11-29",3.1032,3.1466,3.0771,3.1184,33601324.0],["2011-11-30",3.1184,3.1423,2.9751,3.0207,43919467.0],["2011-12-01",3.0207,3.2139,3.020665168762207,3.2052,78255619.0],["2011-12-02",3.2052,3.205249309539795,3.0576,3.0967,43989152.0],["2011-12-05",3.0967,3.0967,2.8231,2.8491,54249978.0],["2011-12-06",2.8491,2.8817,2.7796,2.8578,24874195.0],["2011-12-07",2.8578,2.8882,2.8274,2.86,15720260.0],["2011-12-08",2.86,2.9685,2.8274,2.9229,34299041.0],["2011-12-09",2.9229,2.9403,2.8665,2.9012,15987337.0],["2011-12-12",2.9012,2.9968,2.901228427886963,2.936,33194277.0],["2011-12-13",2.936,3.0185,2.9099,2.9729,53389450.0],["2011-12-14",2.9729,2.972890615463257,2.784,2.8578,32913112.0],["2011-12-15",2.8578,2.8577959537506104,2.6645,2.6732,41951320.0],["2011-12-16",2.6732,2.8361,2.671,2.8339,27929403.0],["2011-12-19",2.8339,2.9012,2.7796,2.886,36184028.0],["2011-12-20",2.886,2.9099,2.8296,2.8383,24523549.0],["2011-12-21",2.8383,2.9056,2.7579,2.7731,23148915.0],["2011-12-22",2.7731,2.8795,2.6884,2.8404,31543498.0],["2011-12-23",2.8404,2.9642,2.81,2.9468,51670171.0],["2011-12-26",2.9468,3.0033,2.8991,2.9316,42743949.0],["2011-12-27",2.9316,2.9425,2.8252,2.8296,32274505.0],["2011-12-28",2.8296,2.8621,2.7188,2.8339,24483087.0],["2011-12-29",2.8339,2.873,2.7992,2.8296,21801474.0],["2011-12-30",2.8296,2.9425,2.82956600189209,2.9164,32258972.0],["2012-01-04",2.9164,2.9512,2.8339,2.8404,25114399.0],["2012-01-05",2.8404,2.840423822402954,2.6754,2.6971,27119917.0],["2012-01-06",2.6971,2.708,2.5863,2.6906,31270742.0],["2012-01-09",2.6906,2.7905,2.6406,2.7883,30900718.0],["2012-01-10",2.7883,2.8925,2.7731,2.8752,44796254.0],["2012-01-11",2.8752,2.9295,2.8252,2.8621,37464430.0],["2012-01-12",2.8621,2.9316,2.8491,2.8839,31269769.0],["2012-01-13",2.8839,2.8904,2.747,2.7601,32058466.0],["2012-01-16",2.7601,2.7883,2.6776,2.6841,14208048.0],["2012-01-17",2.6841,2.886,2.6624,2.8556,35699493.0],["2012-01-18",2.8556,2.8839,2.747,2.7557,31191641.0],["2012-01-19",2.7557,2.7948,2.7145,2.747,23478850.0],["2012-01-20",2.747,2.9164,2.7470459938049316,2.8882,51252331.0],["2012-01-30",2.8882,2.8991,2.8383,2.8491,22359267.0],["2012-01-31",2.8491,2.9425,2.8209,2.9381,30158625.0],["2012-02-01",2.9381,3.0337,2.8904,2.9794,64853239.0],["2012-02-02",2.9794,3.0055,2.9338,2.9924,49488364.0],["2012-02-03",2.9924,3.0272,2.9555,2.9903,39097586.0],["2012-02-06",2.9903,3.0142,2.9316,2.9664,43239357.0],["2012-02-07",2.9664,2.9663758277893066,2.8556,2.8752,34631011.0],["2012-02-08",2.8752,2.9512,2.8621,2.9468,31405915.0],["2012-02-09",2.9468,3.0272,2.946830987930298,3.012,62168909.0],["2012-02-10",3.012,3.0641,2.9794,3.0076,57113158.0],["2012-02-13",3.0076,3.0902,2.9989,3.0272,59774630.0],["2012-02-14",3.0272,3.0663,2.9946,3.0163,41830894.0],["2012-02-15",3.0163,3.0793,2.9555,3.0619,58896569.0],["2012-02-16",3.0619,3.0945,3.0011,3.0923,77553818.0],["2012-02-17",3.0923,3.1162,3.0424,3.0511,54981085.0],["2012-02-20",3.0511,3.1162,3.0142,3.0163,47483497.0],["2012-02-21",3.0163,3.0402092933654785,2.9751,3.0402,44234111.0],["2012-02-22",3.0402,3.1227,3.0402092933654785,3.0923,72444263.0],["2012-02-23",3.0923,3.1032,3.0532,3.0684,50229740.0],["2012-02-24",3.0684,3.1292,3.0532,3.1097,66771889.0],["2012-02-27",3.1097,3.1835,3.0923,3.0988,87912236.0],["2012-02-28",3.0988,3.3768,3.0858,3.2965,178356432.0],["2012-02-29",3.2965,3.2964553833007812,3.1705,3.1748,98363733.0],["2012-03-01",3.1748,3.2226,3.1488,3.19,52913553.0],["2012-03-02",3.19,3.3334,3.1900484561920166,3.2704,95218387.0],["2012-03-05",3.2704,3.3203,3.2313,3.2422,64972132.0],["2012-03-06",3.2422,3.2421655654907227,3.1358,3.1553,52594934.0],["2012-03-07",3.1553,3.1966,3.0988,3.1358,39373359.0],["2012-03-08",3.1358,3.1879,3.135758876800537,3.1662,36672622.0],["2012-03-09",3.1662,3.253,3.1358,3.2291,63255411.0],["2012-03-12",3.2291,3.2465,3.1987,3.24,41336159.0],["2012-03-13",3.24,3.2661,3.2161,3.2509,42641115.0],["2012-03-14",3.2509,3.2726,3.0467,3.0815,69363911.0],["2012-03-15",3.0815,3.1075,2.9533,2.9924,53733156.0],["2012-03-16",2.9924,3.1162,2.9794,3.114,49839630.0],["2012-03-19",3.114,3.3725,3.0511,3.3269,146582874.0],["2012-03-20",3.3269,3.3811,3.2291,3.3486,170367124.0],["2012-03-21",3.3486,3.5353,3.3182,3.4311,190366201.0],["2012-03-22",3.4311,3.5657,3.3399,3.3963,192988024.0],["2012-03-23",3.3963,3.4224,3.253,3.2769,95230786.0],["2012-03-26",3.2769,3.3355,3.1618,3.1966,62550114.0],["2012-03-27",3.1966,3.2226,3.1292,3.1531,46371169.0],["2012-03-28",3.1531,3.1531317234039307,3.0446,3.0663,52563434.0],["2012-03-29",3.0663,3.1184,3.025,3.0619,50196968.0],["2012-03-30",3.0619,3.0836,2.8904,2.949,54876822.0],["2012-04-05",2.949,3.0576,2.936,3.0511,36987808.0],["2012-04-06",3.0511,3.1358,3.0185,3.0554,45324484.0],["2012-04-09",3.0554,3.055410623550415,2.9642,2.9685,32856330.0],["2012-04-10",2.9685,3.0728,2.9121,3.0663,47563688.0],["2012-04-11",3.0663,3.0662684440612793,2.9881,3.0207,32107775.0],["2012-04-12",3.0207,3.0207,3.020665168762207,3.0207,0.0],["2012-04-13",3.0207,3.114,3.020665168762207,3.0728,51585121.0],["2012-04-16",3.0728,3.1857,3.0727829933166504,3.1227,58829968.0],["2012-04-17",3.1227,3.122729539871216,3.0424,3.0467,36797249.0],["2012-04-18",3.0467,3.1314,3.0446,3.1292,46816023.0],["2012-04-19",3.1292,3.2161,3.1097,3.164,58077165.0],["2012-04-20",3.164,3.19,3.1271,3.1814,42080578.0],["2012-04-23",3.1814,3.2595,3.1683,3.1705,59788571.0],["2012-04-24",3.1705,3.1705031394958496,2.9924,3.075,57191605.0],["2012-04-25",3.075,3.1835,3.0272,3.1466,51045564.0],["2012-04-26",3.1466,3.1814,3.1075,3.1184,35719153.0],["2012-04-27",3.1184,3.1488,3.0923,3.0967,20853630.0],["2012-05-02",3.0967,3.1814,3.096670150756836,3.1618,40001810.0],["2012-05-03",3.1618,3.2487,3.1444,3.2205,55000534.0],["2012-05-04",3.2205,3.2204508781433105,3.1618,3.1922,34013414.0],["2012-05-07",3.1922,3.2226,3.1314,3.2096,47838265.0],["2012-05-08",3.2096,3.20959210395813,3.1488,3.1683,32984997.0],["2012-05-09",3.1683,3.16833233833313,3.0727829933166504,3.0728,35421963.0],["2012-05-10",3.0728,3.0923,3.0511,3.0641,21040624.0],["2012-05-11",3.0641,3.114,3.0467,3.0489,19249306.0],["2012-05-14",3.0489,3.1271,3.0488955974578857,3.0684,27582319.0],["2012-05-15",3.0684,3.0684406757354736,2.9837,3.0337,26488415.0],["2012-05-16",3.0337,3.0489,2.9751,2.9816,20779597.0],["2012-05-17",2.9816,3.038,2.9599,3.025,21025134.0],["2012-05-18",3.025,3.025008201599121,2.9251,2.9338,24815388.0],["2012-05-21",2.9338,2.962,2.9056,2.9316,15590421.0],["2012-05-22",2.9316,2.9968,2.9316,2.9924,18340357.0],["2012-05-23",2.9924,3.0294,2.9751,3.025,30076088.0],["2012-05-24",3.025,3.0641,2.9772,2.9881,21230307.0],["2012-05-25",2.9881,3.0359,2.9751,3.0315,26506218.0],["2012-05-28",3.0315,3.2639,2.9707,3.24,118322143.0],["2012-05-29",3.24,3.2791,3.2009,3.2443,97785754.0],["2012-05-30",3.2443,3.2747,3.1857,3.2161,60917638.0],["2012-05-31",3.2161,3.216107130050659,3.1292,3.1531,46445989.0],["2012-06-01",3.1531,3.2248,3.1379,3.1662,38804028.0],["2012-06-04",3.1662,3.1661601066589355,2.9924,2.9989,51738192.0],["2012-06-05",2.9989,3.0318,2.953,2.9727,28397971.0],["2012-06-06",2.9727,3.0033,2.9486,2.9771,19152399.0],["2012-06-07",2.9771,3.0186,2.9224,2.953,24170227.0],["2012-06-08",2.953,3.0164,2.9399,2.953,21833087.0],["2012-06-11",2.953,3.0383,2.9530136585235596,3.0318,27067487.0],["2012-06-12",3.0318,3.0317599773406982,2.9858,3.0077,18631397.0],["2012-06-13",3.0077,3.0493,2.9946,3.0471,26456258.0],["2012-06-14",3.0471,3.047072410583496,2.9749,2.9771,21655216.0],["2012-06-15",2.9771,3.0274,2.9311,3.0099,28786604.0],["2012-06-18",3.0099,3.093,3.0011,3.0536,38921896.0],["2012-06-19",3.0536,3.0711,3.0121,3.0296,22820923.0],["2012-06-20",3.0296,3.0668,2.9858,3.0143,17643155.0],["2012-06-21",3.0143,3.0624,2.988,3.0121,26962737.0],["2012-06-25",3.0121,3.0843,2.9552,2.9596,46270305.0],["2012-06-26",2.9596,2.959575891494751,2.6927,2.8021,40747103.0],["2012-06-27",2.8021,2.8174,2.7561,2.7671,21076600.0],["2012-06-28",2.7671,2.8065,2.7015,2.7036,18656064.0],["2012-06-29",2.7036,2.7561,2.6861,2.754,22452456.0],["2012-07-02",2.754,2.778,2.7408,2.7605,19304224.0],["2012-07-03",2.7605,2.7846,2.7321,2.743,19153754.0],["2012-07-04",2.743,2.789,2.7408,2.754,16943360.0],["2012-07-05",2.754,2.7539589405059814,2.6424,2.6468,21810336.0],["2012-07-06",2.6468,2.6883,2.614,2.684,24014191.0],["2012-07-09",2.684,2.6839611530303955,2.5505,2.5549,27163001.0],["2012-07-10",2.5549,2.5724,2.4608,2.4652,28819358.0],["2012-07-11",2.4652,2.533,2.465219259262085,2.5133,23974729.0],["2012-07-12",2.5133,2.579,2.5068,2.5768,25400423.0],["2012-07-13",2.5768,2.5943,2.533,2.5483,16942149.0],["2012-07-16",2.5483,2.5615,2.4652,2.4696,18473620.0],["2012-07-17",2.4696,2.5024,2.4499,2.5002,11707416.0],["2012-07-18",2.5002,2.5133,2.4433,2.5068,16961607.0],["2012-07-19",2.5068,2.5768,2.4849,2.5593,31488489.0],["2012-07-20",2.5593,2.6315,2.5374,2.5418,32279842.0],["2012-07-23",2.5418,2.5987,2.541778564453125,2.5746,29900080.0],["2012-07-24",2.5746,2.5921,2.5287,2.5768,20541850.0],["2012-07-25",2.5768,2.5855,2.509,2.5177,18181136.0],["2012-07-26",2.5177,2.533,2.474,2.4805,14717440.0],["2012-07-27",2.4805,2.5046,2.4587,2.4674,11707575.0],["2012-07-30",2.4674,2.4937,2.4324,2.4433,11223795.0],["2012-07-31",2.4433,2.4652,2.4105,2.4215,11629355.0],["2012-08-01",2.4215,2.4893,2.421471357345581,2.4762,15403562.0],["2012-08-02",2.4762,2.4805,2.428,2.4499,14027912.0],["2012-08-03",2.4499,2.4937,2.439,2.4915,15916109.0],["2012-08-06",2.4915,2.5746,2.4718,2.5637,29703784.0],["2012-08-07",2.5637,2.5877,2.544,2.5855,25335924.0],["2012-08-08",2.5855,2.5877,2.5396,2.5549,18851283.0],["2012-08-09",2.5549,2.5812,2.5287,2.579,20385019.0],["2012-08-10",2.579,2.579,2.5418,2.5505,16859498.0],["2012-08-13",2.5505,2.6162,2.522092342376709,2.5221,29856107.0],["2012-08-14",2.5221,2.535216808319092,2.4433,2.5352,22170207.0],["2012-08-15",2.5352,2.535216808319092,2.4696,2.474,11718802.0],["2012-08-16",2.474,2.4893,2.4543,2.4608,8145404.0],["2012-08-17",2.4608,2.4849,2.4543,2.4827,9740218.0],["2012-08-20",2.4827,2.4893,2.4433,2.4783,7882523.0],["2012-08-21",2.4783,2.533,2.4674,2.5177,15379605.0],["2012-08-22",2.5177,2.5243,2.463,2.4805,10980577.0],["2012-08-23",2.4805,2.5002,2.4565,2.4915,10072767.0],["2012-08-24",2.4915,2.491468667984009,2.4193,2.4215,15651416.0],["2012-08-27",2.4215,2.428,2.3383,2.3405,12797932.0],["2012-08-28",2.3405,2.4083,2.3274,2.3733,13229426.0],["2012-08-29",2.3733,2.533,2.3362,2.4849,43304875.0],["2012-08-30",2.4849,2.4849066734313965,2.3537,2.3821,25442905.0],["2012-08-31",2.3821,2.428,2.3712,2.393,9965658.0],["2012-09-03",2.393,2.4258,2.3733,2.4105,13505414.0],["2012-09-04",2.4105,2.428,2.3405,2.358,18030838.0],["2012-09-05",2.358,2.3821,2.3405,2.3515,10811968.0],["2012-09-06",2.3515,2.4062,2.351473331451416,2.3952,13431717.0],["2012-09-07",2.3952,2.5287,2.3952224254608154,2.5068,49648949.0],["2012-09-10",2.5068,2.5702,2.4849,2.5308,38995110.0],["2012-09-11",2.5308,2.5308420658111572,2.4827,2.498,18893942.0],["2012-09-12",2.498,2.568,2.4980309009552,2.5374,32989716.0],["2012-09-13",2.5374,2.5374038219451904,2.4608,2.4652,19116361.0],["2012-09-14",2.4652,2.5068,2.4521,2.4696,17230688.0],["2012-09-17",2.4696,2.474,2.3668,2.3733,20009058.0],["2012-09-18",2.3733,2.3908,2.3537,2.3712,8517005.0],["2012-09-19",2.3712,2.3908,2.3537,2.3777,7606401.0],["2012-09-20",2.3777,2.37772274017334,2.2815,2.2837,16026251.0],["2012-09-21",2.2837,2.3055,2.2465,2.2509,11280797.0],["2012-09-24",2.2509,2.2508528232574463,2.1721,2.2246,18576008.0],["2012-09-25",2.2246,2.2399,2.1918,2.2049,7898931.0],["2012-09-26",2.2049,2.229,2.1655,2.1699,10957994.0],["2012-09-27",2.1699,2.253,2.159,2.2443,20207698.0],["2012-09-28",2.2443,2.2771,2.2268,2.2749,18710982.0],["2012-10-08",2.2749,2.2968,2.2268,2.2421,12207631.0],["2012-10-09",2.2421,2.4237,2.242103099822998,2.3558,36079835.0],["2012-10-10",2.3558,2.369,2.3055,2.3558,22364640.0],["2012-10-11",2.3558,2.3733,2.3099,2.3121,17377611.0],["2012-10-12",2.3121,2.3427,2.2618,2.3012,13740030.0],["2012-10-15",2.3012,2.3405,2.2793,2.3362,18167180.0],["2012-10-16",2.3362,2.4215,2.3165,2.3974,47142167.0],["2012-10-17",2.3974,2.397409200668335,2.3274,2.3493,21960243.0],["2012-10-18",2.3493,2.4171,2.334,2.4018,38118270.0],["2012-10-19",2.4018,2.4171,2.3799,2.3821,18437041.0],["2012-10-22",2.3821,2.3908,2.3558,2.3755,10960457.0],["2012-10-23",2.3755,2.4105,2.3515,2.3624,22897043.0],["2012-10-24",2.3624,2.4718,2.334,2.4433,53362697.0],["2012-10-25",2.4433,2.443345069885254,2.3755,2.3974,21618584.0],["2012-10-26",2.3974,2.397409200668335,2.2924,2.3362,18928939.0],["2012-10-29",2.3362,2.3361620903015137,2.2793,2.299,10754299.0],["2012-10-30",2.299,2.3318,2.2859,2.3143,12744838.0],["2012-10-31",2.3143,2.3602,2.3077,2.3362,16650099.0],["2012-11-01",2.3362,2.4258,2.3361620903015137,2.404,42079284.0],["2012-11-02",2.404,2.4346,2.3843,2.4258,30438967.0],["2012-11-05",2.4258,2.439,2.3865,2.4018,15826959.0],["2012-11-06",2.4018,2.4346,2.3755,2.4324,28755875.0],["2012-11-07",2.4324,2.432407855987549,2.3755,2.4018,16617847.0],["2012-11-08",2.4018,2.4017844200134277,2.253,2.264,26031083.0],["2012-11-09",2.264,2.2946,2.2355,2.2727,12717736.0],["2012-11-12",2.2727,2.3252,2.2727,2.299,13271033.0],["2012-11-13",2.299,2.3012,2.218,2.2224,14667406.0],["2012-11-14",2.2224,2.2465,2.1962,2.2246,10127850.0],["2012-11-15",2.2246,2.229,2.1612,2.1721,12095102.0],["2012-11-16",2.1721,2.2202,2.1612,2.2115,14761724.0],["2012-11-19",2.2115,2.2596,2.1809,2.2552,17544057.0],["2012-11-20",2.2552,2.4018,2.255228281021118,2.3252,59015915.0],["2012-11-21",2.3252,2.3668,2.2815,2.3624,34360033.0],["2012-11-22",2.3624,2.3624107837677,2.3034,2.3121,16753821.0],["2012-11-23",2.3121,2.3887,2.3077,2.3515,29721749.0],["2012-11-26",2.3515,2.3908,2.323,2.334,26554282.0],["2012-11-27",2.334,2.333974599838257,2.2224,2.2421,24725179.0],["2012-11-28",2.2421,2.242103099822998,2.1809,2.2005,16326498.0],["2012-11-29",2.2005,2.2355,2.1677,2.1809,11930453.0],["2012-11-30",2.1809,2.2552,2.1787,2.253,17264048.0],["2012-12-03",2.253,2.264,2.2049,2.2071,15688356.0],["2012-12-04",2.2071,2.2159,2.0452,2.1437,31096644.0],["2012-12-05",2.1437,2.2421,2.1152,2.2377,34999016.0],["2012-12-06",2.2377,2.2552,2.2071,2.2202,18269800.0],["2012-12-07",2.2202,2.3668,2.2159,2.3624,56779753.0],["2012-12-10",2.3624,2.4258,2.3252,2.3843,56767137.0],["2012-12-11",2.3843,2.4258,2.3449,2.358,37140171.0],["2012-12-12",2.358,2.3974,2.3383,2.3952,28801472.0],["2012-12-13",2.3952,2.4433,2.358,2.3646,37148182.0],["2012-12-14",2.3646,2.5155,2.364598512649536,2.4915,66941989.0],["2012-12-17",2.4915,2.5374,2.463,2.4871,52840933.0],["2012-12-18",2.4871,2.5855,2.4587,2.5046,61684651.0],["2012-12-19",2.5046,2.5045933723449707,2.4455,2.4652,34116475.0],["2012-12-20",2.4652,2.5002,2.4477,2.4915,27629465.0],["2012-12-21",2.4915,2.533,2.4565,2.4783,31844104.0],["2012-12-24",2.4783,2.4805,2.428,2.4412,30452358.0],["2012-12-25",2.4412,2.5046,2.4149,2.4958,43146410.0],["2012-12-26",2.4958,2.5812,2.4783,2.5527,59512869.0],["2012-12-27",2.5527,2.5593,2.5002,2.5024,38363700.0],["2012-12-28",2.5024,2.544,2.4893,2.5221,33056341.0],["2012-12-31",2.5221,2.5637,2.5155,2.5593,40377853.0],["2013-01-04",2.5593,2.5965,2.4805,2.5155,44758418.0],["2013-01-07",2.5155,2.5287,2.4827,2.5199,27811645.0],["2013-01-08",2.5199,2.568,2.4915,2.5658,40531364.0],["2013-01-09",2.5658,2.5833,2.5155,2.5352,35202677.0],["2013-01-10",2.5352,2.568,2.5068,2.5308,29577286.0],["2013-01-11",2.5308,2.5308420658111572,2.4237,2.4324,41075371.0],["2013-01-14",2.4324,2.5265,2.4237,2.5177,38189537.0],["2013-01-15",2.5177,2.5702,2.5112,2.5593,51562664.0],["2013-01-16",2.5593,2.6424,2.5505,2.5833,76261329.0],["2013-01-17",2.5833,2.5877,2.5308,2.5374,33197750.0],["2013-01-18",2.5374,2.6883,2.5374038219451904,2.6643,81722994.0],["2013-01-21",2.6643,2.929,2.6249,2.9224,140493538.0],["2013-01-22",2.9224,2.9223897457122803,2.7102,2.7518,119887072.0],["2013-01-23",2.7518,2.7846,2.6643,2.7408,60864605.0],["2013-01-24",2.7408,2.7933,2.638,2.6708,60386339.0],["2013-01-25",2.6708,2.7168,2.6358,2.6861,31573514.0],["2013-01-28",2.6861,2.813,2.6861486434936523,2.789,59205715.0],["2013-01-29",2.789,2.8021,2.754,2.7802,39793665.0],["2013-01-30",2.7802,2.780207633972168,2.7124,2.7452,36564408.0],["2013-01-31",2.7452,2.7736,2.6971,2.754,29951760.0],["2013-02-01",2.754,2.789,2.7365,2.7627,35494017.0],["2013-02-04",2.7627,2.7627084255218506,2.6752,2.6796,43162049.0],["2013-02-05",2.6796,2.719,2.6533,2.7058,23999772.0],["2013-02-06",2.7058,2.7233,2.6927,2.7015,18155463.0],["2013-02-07",2.7015,2.7605,2.6949,2.7518,28820404.0],["2013-02-08",2.7518,2.7955,2.7365,2.7802,25816249.0],["2013-02-18",2.7802,2.8261,2.7736,2.7846,28793954.0],["2013-02-19",2.7846,2.7977,2.6949,2.7058,26286318.0],["2013-02-20",2.7058,2.8108,2.7058351039886475,2.8043,40464332.0],["2013-02-21",2.8043,2.8042688369750977,2.6905,2.7168,36822384.0],["2013-02-22",2.7168,2.7321,2.684,2.6927,20606499.0],["2013-02-25",2.6927,2.7758,2.6861,2.7583,31545711.0],["2013-02-26",2.7583,2.8108,2.7321,2.7736,43490311.0],["2013-02-27",2.7736,2.8086,2.7124,2.7605,25306190.0],["2013-02-28",2.7605,2.8721,2.7605,2.8611,65565451.0],["2013-03-01",2.8611,2.883,2.8174,2.8677,46623595.0],["2013-03-04",2.8677,2.9421,2.7561,2.7868,77663696.0],["2013-03-05",2.7868,2.8086,2.6993,2.8043,40062713.0],["2013-03-06",2.8043,2.8261,2.7802,2.8152,35530578.0],["2013-03-07",2.8152,2.815206289291382,2.7124,2.743,35508074.0],["2013-03-08",2.743,2.754,2.6927,2.6949,22813836.0],["2013-03-11",2.6949,2.7277,2.6686,2.6774,20576189.0],["2013-03-12",2.6774,2.8852,2.6773996353149414,2.7561,84666411.0],["2013-03-13",2.7561,2.7846,2.6818,2.7233,26834722.0],["2013-03-14",2.7233,2.7649,2.7124,2.7211,19572834.0],["2013-03-15",2.7211,2.7955,2.6774,2.7605,39220078.0],["2013-03-18",2.7605,2.789,2.7124,2.754,29195248.0],["2013-03-19",2.754,2.7955,2.7277,2.7518,27748927.0],["2013-03-20",2.7518,2.8261,2.7255,2.8196,52608431.0],["2013-03-21",2.8196,2.9508,2.8043,2.8677,97135036.0],["2013-03-22",2.8677,2.8874,2.8327,2.8655,41448110.0],["2013-03-25",2.8655,2.8961,2.8349,2.8415,34647562.0],["2013-03-26",2.8415,2.848,2.7583,2.7802,32790243.0],["2013-03-27",2.7802,2.8305,2.7627,2.789,23411845.0],["2013-03-28",2.789,2.788957118988037,2.7015,2.7102,26665923.0],["2013-03-29",2.7102,2.7452,2.6883,2.6927,17137765.0],["2013-04-01",2.6927,2.7693,2.6927101612091064,2.743,17574675.0],["2013-04-02",2.743,2.778,2.7146,2.7299,19004035.0],["2013-04-03",2.7299,2.7408,2.6315,2.649,28440772.0],["2013-04-08",2.649,2.6489627361297607,2.5615,2.5987,25072229.0],["2013-04-09",2.5987,2.6599,2.59865140914917,2.6271,18850065.0],["2013-04-10",2.6271,2.6446,2.5571,2.5855,20556853.0],["2013-04-11",2.5855,2.6227,2.5768,2.5921,11574957.0],["2013-04-12",2.5921,2.614,2.5812,2.5855,11082120.0],["2013-04-15",2.5855,2.5877,2.544,2.5637,10510056.0],["2013-04-16",2.5637,2.6052,2.5155,2.603,11276029.0],["2013-04-17",2.603,2.614,2.5768,2.6096,10372234.0],["2013-04-18",2.6096,2.6293,2.5833,2.6205,17277298.0],["2013-04-19",2.6205,2.673,2.614,2.6621,23289090.0],["2013-04-22",2.6621,2.6665,2.6358,2.6599,17174531.0],["2013-04-23",2.6599,2.673,2.5571,2.5615,22595309.0],["2013-04-24",2.5615,2.614,2.5614662170410156,2.5899,18994885.0],["2013-04-25",2.5899,2.589902400970459,2.511154890060425,2.5112,21585071.0],["2013-04-26",2.5112,2.5374,2.439,2.4433,18429162.0],["2013-05-02",2.4433,2.4893,2.4302,2.4718,9608448.0],["2013-05-03",2.4718,2.5374,2.4717819690704346,2.5221,13922363.0],["2013-05-06",2.5221,2.5549,2.522092342376709,2.5418,12440377.0],["2013-05-07",2.5418,2.5702,2.5308,2.5549,14271105.0],["2013-05-08",2.5549,2.6205,2.554903507232666,2.6008,21788469.0],["2013-05-09",2.6008,2.600839376449585,2.5483,2.5877,19277388.0],["2013-05-10",2.5877,2.5943,2.5593,2.5877,15132948.0],["2013-05-13",2.5877,2.614,2.5768,2.6118,14716776.0],["2013-05-14",2.6118,2.611776113510132,2.5549,2.5658,12287561.0],["2013-05-15",2.5658,2.5943,2.5658,2.5921,9727694.0],["2013-05-16",2.5921,2.638,2.5724,2.6249,21980221.0],["2013-05-17",2.6249,2.6577,2.6162,2.6511,26181246.0],["2013-05-20",2.6511,2.6905,2.649,2.6774,30513720.0],["2013-05-21",2.6774,2.6883,2.6577,2.6796,21635635.0],["2013-05-22",2.6796,2.7277,2.6686,2.684,30122177.0],["2013-05-23",2.684,2.6839611530303955,2.6249,2.6337,25485834.0],["2013-05-24",2.6337,2.6665,2.6205,2.6643,16570306.0],["2013-05-27",2.6643,2.7605,2.6642746925354004,2.7496,42413760.0],["2013-05-28",2.7496,2.7627084255218506,2.7036,2.7627,24464195.0],["2013-05-29",2.7627,2.824,2.7365,2.7496,36879383.0],["2013-05-30",2.7496,2.7693,2.7146,2.7365,26962770.0],["2013-05-31",2.7365,2.8234,2.736459255218506,2.7409,26005079.0],["2013-06-03",2.7409,2.7408623695373535,2.6682,2.688,20767938.0],["2013-06-04",2.688,2.7277,2.6583,2.6715,16295724.0],["2013-06-05",2.6715,2.6979,2.6649,2.6913,11344639.0],["2013-06-06",2.6913,2.6913294792175293,2.5658,2.5956,18124406.0],["2013-06-07",2.5956,2.6253,2.4932,2.513,17284981.0],["2013-06-13",2.513,2.513007402420044,2.371,2.4073,14197400.0],["2013-06-14",2.4073,2.5064,2.4073,2.4734,15894759.0],["2013-06-17",2.4734,2.4734,2.4205,2.4437,10807077.0],["2013-06-18",2.4437,2.4734,2.4371,2.4635,8175495.0],["2013-06-19",2.4635,2.4634737968444824,2.3644,2.4073,13509079.0],["2013-06-20",2.4073,2.4073357582092285,2.3182,2.3248,11501528.0],["2013-06-21",2.3248,2.3875,2.2323,2.3512,15102676.0],["2013-06-24",2.3512,2.3908,2.1861,2.2488,17503914.0],["2013-06-25",2.2488,2.2719,2.0474,2.2059,19205110.0],["2013-06-26",2.2059,2.2455,2.1762,2.2158,12860874.0],["2013-06-27",2.2158,2.2653,2.1861,2.196,14265940.0],["2013-06-28",2.196,2.2356,2.1465,2.229,11735814.0],["2013-07-01",2.229,2.3215,2.2158,2.3149,18691465.0],["2013-07-02",2.3149,2.3248,2.2852,2.3182,15439248.0],["2013-07-03",2.3182,2.3181750774383545,2.229,2.262,12719487.0],["2013-07-04",2.262,2.2918,2.1828,2.2653,15539257.0],["2013-07-05",2.2653,2.2951,2.2554,2.2686,13552095.0],["2013-07-08",2.2686,2.268641471862793,2.12,2.1233,16248777.0],["2013-07-09",2.1233,2.163,2.123342275619507,2.1498,6869791.0],["2013-07-10",2.1498,2.222410202026367,2.1497604846954346,2.2224,15891963.0],["2013-07-11",2.2224,2.3248,2.2158,2.3248,35817351.0],["2013-07-12",2.3248,2.324779748916626,2.2686,2.2719,21176424.0],["2013-07-15",2.2719,2.371,2.271944046020508,2.3545,31323198.0],["2013-07-16",2.3545,2.3611,2.305,2.338,22499049.0],["2013-07-17",2.338,2.3479,2.2752,2.2852,18397050.0],["2013-07-18",2.2852,2.2852,2.2191,2.2191,13245054.0],["2013-07-19",2.2191,2.2488,2.1332,2.1399,15294002.0],["2013-07-22",2.1399,2.1828,2.12,2.1795,8389024.0],["2013-07-23",2.1795,2.2356,2.179481267929077,2.2323,12454542.0],["2013-07-24",2.2323,2.3083,2.1894,2.2918,24907463.0],["2013-07-25",2.2918,2.3149,2.2653,2.2653,20154494.0],["2013-07-26",2.2653,2.2785,2.2356,2.2356,12307458.0],["2013-07-29",2.2356,2.235619068145752,2.1531,2.163,13156886.0],["2013-07-30",2.163,2.2455,2.1332,2.2356,18208093.0],["2013-07-31",2.2356,2.2885,2.235619068145752,2.2587,23676996.0],["2013-08-01",2.2587,2.2984,2.2554,2.2852,19613949.0],["2013-08-02",2.2852,2.2951,2.2587,2.2686,15758067.0],["2013-08-05",2.2686,2.4371,2.268641471862793,2.3644,43816515.0],["2013-08-06",2.3644,2.371,2.3215,2.3611,24083534.0],["2013-08-07",2.3611,2.5989,2.3413,2.5989,104316509.0],["2013-08-08",2.5989,2.6946,2.5559,2.6385,123362337.0],["2013-08-09",2.6385,2.6913,2.5791,2.6649,77851085.0],["2013-08-12",2.6649,2.6979,2.6121,2.6715,68140430.0],["2013-08-13",2.6715,2.7772,2.6286,2.731,74916623.0],["2013-08-14",2.731,2.7309558391571045,2.6484,2.6715,51404240.0],["2013-08-15",2.6715,2.764,2.6352,2.7012,64826754.0],["2013-08-16",2.7012,2.7475,2.5857,2.6154,56802496.0],["2013-08-19",2.6154,2.655,2.5559,2.6319,39084072.0],["2013-08-20",2.6319,2.7508,2.631887912750244,2.7475,72235847.0],["2013-08-21",2.7475,2.7937,2.7277,2.7409,56611432.0],["2013-08-22",2.7409,2.7408623695373535,2.6616,2.6715,37844821.0],["2013-08-23",2.6715,2.6913,2.5758,2.622,38643567.0],["2013-08-26",2.622,2.7045,2.621981382369995,2.6847,36221791.0],["2013-08-27",2.6847,2.7177,2.6583,2.7078,33684257.0],["2013-08-28",2.7078,2.7078394889831543,2.6286,2.6319,33543856.0],["2013-08-29",2.6319,2.688,2.6187,2.6451,23261412.0],["2013-08-30",2.6451,2.6517,2.5526,2.5691,33765808.0],["2013-09-02",2.5691,2.6154,2.5526,2.5824,17141526.0],["2013-09-03",2.5824,2.6616,2.5823545455932617,2.6418,25892134.0],["2013-09-04",2.6418,2.6847,2.6187,2.6286,21753872.0],["2013-09-05",2.6286,2.655,2.5956,2.5989,19988040.0],["2013-09-06",2.5989,2.6418,2.5791,2.6121,21587296.0],["2013-09-09",2.6121,2.6913,2.612074136734009,2.688,43097929.0],["2013-09-10",2.688,2.7343,2.6616,2.7177,46058628.0],["2013-09-11",2.7177,2.939,2.6715,2.8201,92934019.0],["2013-09-12",2.8201,2.8366,2.7376,2.7739,52100600.0],["2013-09-13",2.7739,2.8267,2.7177,2.7277,32434835.0],["2013-09-16",2.7277,2.7442,2.6847,2.6946,23358581.0],["2013-09-17",2.6946,2.7376,2.6682,2.6814,19789356.0],["2013-09-18",2.6814,2.6979,2.6649,2.6814,16442532.0],["2013-09-23",2.6814,2.7376,2.6748,2.7111,25995830.0],["2013-09-24",2.7111,2.7871,2.6682,2.7739,46512367.0],["2013-09-25",2.7739,2.7738852500915527,2.6946,2.7111,30626897.0],["2013-09-26",2.7111,2.7244,2.5956,2.5989,29676081.0],["2013-09-27",2.5989,2.655,2.5857,2.6121,16834847.0],["2013-09-30",2.6121,2.6418,2.6022,2.622,11781053.0],["2013-10-08",2.622,2.6682,2.5923,2.6451,15450209.0],["2013-10-09",2.6451,2.6649,2.622,2.6583,16445933.0],["2013-10-10",2.6583,2.6913,2.6484,2.6715,20482283.0],["2013-10-11",2.6715,2.7277,2.6616,2.7078,30257412.0],["2013-10-14",2.7078,2.8003,2.6781,2.7838,51379486.0],["2013-10-15",2.7838,2.8895,2.7673,2.7904,77977751.0],["2013-10-16",2.7904,2.8069,2.7012,2.7244,33861382.0],["2013-10-17",2.7244,2.8564,2.724351167678833,2.8201,63920525.0],["2013-10-18",2.8201,2.8201162815093994,2.731,2.7607,29117935.0],["2013-10-21",2.7607,2.863,2.7541,2.8432,47494818.0],["2013-10-22",2.8432,3.1206,2.8003,3.005,123068705.0],["2013-10-23",3.005,3.0315,2.8895,2.9225,71786314.0],["2013-10-24",2.9225,3.0149,2.8465,2.8895,52690207.0],["2013-10-25",2.8895,2.8895,2.7871,2.83,37361584.0],["2013-10-28",2.83,2.9357,2.8102,2.9126,35226746.0],["2013-10-29",2.9126,2.91257905960083,2.6682,2.7343,46742160.0],["2013-10-30",2.7343,2.764,2.6814,2.7409,27501709.0],["2013-10-31",2.7409,2.7739,2.6847,2.7673,27519651.0],["2013-11-01",2.7673,2.8663,2.7672805786132812,2.7772,39705864.0],["2013-11-04",2.7772,2.7937,2.7111,2.7508,24290451.0],["2013-11-05",2.7508,2.7541,2.6715,2.7508,36403926.0],["2013-11-06",2.7508,2.7574,2.6748,2.6847,26828868.0],["2013-11-07",2.6847,2.6946,2.6055,2.6088,27885043.0],["2013-11-08",2.6088,2.6484,2.5724,2.6022,19288220.0],["2013-11-11",2.6022,2.6319,2.5592,2.6088,13361536.0],["2013-11-12",2.6088,2.6748,2.6022,2.6682,18548345.0],["2013-11-13",2.6682,2.668212652206421,2.5526,2.5592,17778771.0],["2013-11-14",2.5592,2.688,2.559239149093628,2.6319,28800754.0],["2013-11-15",2.6319,2.7475,2.6055,2.7111,42452065.0],["2013-11-18",2.7111,2.7904,2.7012,2.7805,55942693.0],["2013-11-19",2.7805,2.8862,2.7574,2.8399,52368346.0],["2013-11-20",2.8399,2.8399295806884766,2.7409,2.797,47677358.0],["2013-11-21",2.797,2.7970006465911865,2.7343,2.7673,26261666.0],["2013-11-22",2.7673,2.8201,2.7508,2.764,19578928.0],["2013-11-25",2.764,2.8564,2.7639780044555664,2.7838,36337757.0],["2013-11-26",2.7838,2.8036,2.7376,2.7508,19448499.0],["2013-11-27",2.7508,2.8399,2.7507693767547607,2.8168,33317596.0],["2013-11-28",2.8168,2.8531,2.7937,2.8234,31354528.0],["2013-11-29",2.8234,2.8696,2.8036,2.8135,25142500.0],["2013-12-02",2.8135,2.873,2.6517,2.7739,40586915.0],["2013-12-03",2.7739,2.8234,2.6913,2.8135,24418720.0],["2013-12-04",2.8135,2.9456,2.813511610031128,2.9159,68434431.0],["2013-12-05",2.9159,2.9324,2.8829,2.8895,33781106.0],["2013-12-06",2.8895,2.9126,2.873,2.8862,21489182.0],["2013-12-09",2.8862,2.9984,2.8796,2.9786,56438962.0],["2013-12-10",2.9786,3.0777,2.9192,2.9357,69045642.0],["2013-12-11",2.9357,2.935695171356201,2.83,2.873,34389375.0],["2013-12-12",2.873,2.9984,2.8465,2.972,41109184.0],["2013-12-13",2.972,3.0315,2.9225,2.9918,57831258.0],["2013-12-16",2.9918,3.0149,2.8829,2.8928,32599257.0],["2013-12-17",2.8928,2.9093,2.8069,2.8102,25627167.0],["2013-12-18",2.8102,2.8465,2.8036,2.8234,13237580.0],["2013-12-19",2.8234,3.0116,2.823418378829956,2.8531,45441136.0],["2013-12-20",2.8531,2.906,2.8069,2.9027,27148995.0],["2013-12-23",2.9027,2.9225,2.7904,2.863,19867184.0],["2013-12-24",2.863,2.939,2.8234,2.9357,33419539.0],["2013-12-25",2.9357,2.9654,2.9027,2.939,30800358.0],["2013-12-26",2.939,2.9951,2.8399,2.8465,32534927.0],["2013-12-27",2.8465,2.8994,2.8102,2.8597,22981566.0],["2013-12-30",2.8597,2.8796,2.797,2.8036,28847564.0],["2013-12-31",2.8036,2.803605318069458,2.6847,2.7475,31732610.0],["2014-01-02",2.7475,2.764,2.7144,2.7574,13872512.0],["2014-01-03",2.7574,2.7573740482330322,2.6781,2.6847,19079214.0],["2014-01-06",2.6847,2.7574,2.6781,2.6847,27584482.0],["2014-01-07",2.6847,2.6847245693206787,2.6088,2.6616,15443683.0],["2014-01-08",2.6616,2.7045,2.6418,2.6682,12897696.0],["2014-01-09",2.6682,2.7012,2.6154,2.6649,14578135.0],["2014-01-10",2.6649,2.6649110317230225,2.5394,2.5427,20692850.0],["2014-01-13",2.5427,2.5625,2.3941,2.4503,17596554.0],["2014-01-14",2.4503,2.4932,2.4338,2.4833,9594183.0],["2014-01-15",2.4833,2.4932,2.4271,2.4701,11066328.0],["2014-01-16",2.4701,2.4998,2.4503,2.4767,9631125.0],["2014-01-17",2.4767,2.48,2.4139,2.4139,10533550.0],["2014-01-20",2.4139,2.447,2.3809,2.404,10427574.0],["2014-01-21",2.404,2.4404,2.3941,2.4205,7758864.0],["2014-01-22",2.4205,2.4899,2.4205446243286133,2.4899,15567650.0],["2014-01-23",2.4899,2.5361,2.48,2.5064,17353396.0],["2014-01-24",2.5064,2.5724,2.4932,2.5295,20238640.0],["2014-01-27",2.5295,2.5295183658599854,2.4437,2.4569,18430259.0],["2014-01-28",2.4569,2.5031,2.4503,2.4998,10283315.0],["2014-01-29",2.4998,2.5229,2.4899,2.5064,9497409.0],["2014-01-30",2.5064,2.5064029693603516,2.4734,2.4767,7990590.0],["2014-02-07",2.4767,2.5625414848327637,2.476682662963867,2.5625,17356071.0],["2014-02-10",2.5625,2.6187,2.5625,2.6055,22320278.0],["2014-02-11",2.6055,2.6319,2.5824,2.6187,20669071.0],["2014-02-12",2.6187,2.6352,2.5857,2.6286,20925465.0],["2014-02-13",2.6286,2.6285855770111084,2.5658,2.5691,19811884.0],["2014-02-14",2.5691,2.6253,2.5625,2.6253,19051884.0],["2014-02-17",2.6253,2.6715,2.6187,2.6616,24635235.0],["2014-02-18",2.6616,2.6616082191467285,2.5956,2.6088,25025287.0],["2014-02-19",2.6088,2.6517,2.6087729930877686,2.6253,21729347.0],["2014-02-20",2.6253,2.6418,2.5658,2.5757,22306176.0],["2014-02-21",2.5757,2.5956,2.5493,2.5923,14974705.0],["2014-02-24",2.5923,2.6583,2.5196,2.6418,34316998.0],["2014-02-25",2.6418,2.655,2.4668,2.513,26437524.0],["2014-02-26",2.513,2.513007402420044,2.447,2.4932,16064834.0],["2014-02-27",2.4932,2.5262,2.4371,2.4404,15677065.0],["2014-02-28",2.4404,2.5031,2.4238,2.4965,13949422.0],["2014-03-03",2.4965,2.546,2.4602,2.5427,18272469.0],["2014-03-04",2.5427,2.54272723197937,2.4899,2.5295,14100324.0],["2014-03-05",2.5295,2.5956,2.5163,2.5757,24109336.0],["2014-03-06",2.5757,2.5791,2.5229,2.5559,13071191.0],["2014-03-07",2.5559,2.5691,2.513,2.513,12308125.0],["2014-03-10",2.513,2.513007402420044,2.3875,2.3941,16565101.0],["2014-03-11",2.3941,2.3941264152526855,2.3941,2.3941,0.0],["2014-03-12",2.3941,2.3941264152526855,2.2026,2.2752,23315415.0],["2014-03-13",2.2752,2.2852,2.2554,2.2752,13528182.0],["2014-03-14",2.2752,2.2918,2.2125,2.2852,20603367.0],["2014-03-17",2.2852,2.371,2.2785,2.338,17824232.0],["2014-03-18",2.338,2.5592,2.3314,2.48,41177907.0],["2014-03-19",2.48,2.5394,2.4437,2.5064,38882905.0],["2014-03-20",2.5064,2.5361,2.371,2.3809,29185974.0],["2014-03-21",2.3809,2.4305,2.3149,2.4139,16383366.0],["2014-03-24",2.4139,2.4437,2.3941,2.4205,10371394.0],["2014-03-25",2.4205,2.4238,2.3776,2.4007,10699804.0],["2014-03-26",2.4007,2.4668,2.3908,2.4305,12279310.0],["2014-03-27",2.4305,2.4536,2.3974,2.4007,12483904.0],["2014-03-28",2.4007,2.4899,2.3446,2.4305,25742578.0],["2014-03-31",2.4305,2.4437,2.3182,2.3611,13444385.0],["2014-04-01",2.3611,2.3908,2.3512,2.3809,5922905.0],["2014-04-02",2.3809,2.3941,2.371,2.371,7438637.0],["2014-04-03",2.371,2.3974,2.3578,2.3611,6439141.0],["2014-04-04",2.3611,2.3908,2.3512,2.3776,6999215.0],["2014-04-08",2.3776,2.4172,2.3578,2.4106,12280753.0],["2014-04-09",2.4106,2.4238,2.4007,2.4172,8449673.0],["2014-04-10",2.4172,2.4734,2.404,2.4701,19150383.0],["2014-04-11",2.4701,2.5295,2.4503,2.5064,26780875.0],["2014-04-14",2.5064,2.5361,2.4569,2.5031,25478371.0],["2014-04-15",2.5031,2.5394,2.4866,2.5064,31480806.0],["2014-04-16",2.5064,2.5691,2.4899,2.513,23281752.0],["2014-04-17",2.513,2.513007402420044,2.4536,2.4668,15970250.0],["2014-04-18",2.4668,2.4899,2.4503,2.48,9982546.0],["2014-04-21",2.48,2.5691,2.4503,2.5064,31632627.0],["2014-04-22",2.5064,2.5064029693603516,2.4106,2.4767,18096480.0],["2014-04-23",2.4767,2.4767,2.4305,2.4602,7675124.0],["2014-04-24",2.4602,2.4635,2.3842,2.3875,10769508.0],["2014-04-25",2.3875,2.4007,2.3413,2.3512,11859203.0],["2014-04-28",2.3512,2.4602,2.3149,2.3743,21597006.0],["2014-04-29",2.3743,2.546,2.3314,2.5163,44785978.0],["2014-04-30",2.5163,2.5262,2.447,2.4602,30652672.0],["2014-05-05",2.4602,2.4932,2.4205,2.4899,24683687.0],["2014-05-06",2.4899,2.4932,2.4371,2.447,18177868.0],["2014-05-07",2.447,2.4635,2.3512,2.3545,20293646.0],["2014-05-08",2.3545,2.3842,2.3446,2.3644,11147682.0],["2014-05-09",2.3644,2.3677,2.3248,2.3446,10138691.0],["2014-05-12",2.3446,2.404,2.3445932865142822,2.3974,11862077.0],["2014-05-13",2.3974,2.4073,2.3743,2.3842,10332661.0],["2014-05-14",2.3842,2.4007,2.3776,2.3875,5762955.0],["2014-05-15",2.3875,2.4866,2.3809,2.4238,30484493.0],["2014-05-16",2.4238,2.4635,2.3974,2.4536,16661714.0],["2014-05-19",2.4536,2.5262,2.4404,2.4998,29935467.0],["2014-05-20",2.4998,2.6088,2.4997987747192383,2.5757,64722027.0],["2014-05-21",2.5757,2.6022,2.546,2.589,49653681.0],["2014-05-22",2.589,2.6583,2.5328,2.5394,107261643.0],["2014-05-23",2.5394,2.5394251346588135,2.4503,2.48,41193977.0],["2014-05-26",2.48,2.4998,2.4701,2.4932,20583426.0],["2014-05-27",2.4932,2.4931936264038086,2.4305,2.4371,24180064.0],["2014-05-28",2.4371,2.4602,2.4139,2.4536,17323912.0],["2014-05-29",2.4536,2.453566551208496,2.3974,2.404,18066480.0],["2014-05-30",2.404,2.4238,2.3908,2.4106,12781242.0],["2014-06-03",2.4106,2.4305,2.404,2.4172,8495265.0],["2014-06-04",2.4172,2.4338,2.3974,2.4238,12104590.0],["2014-06-05",2.4238,2.4271,2.3974,2.4238,11043901.0],["2014-06-06",2.4238,2.4271,2.3809,2.3908,12811981.0],["2014-06-09",2.3908,2.3941,2.3644,2.3776,10158326.0],["2014-06-10",2.3776,2.4073,2.3677,2.404,9400983.0],["2014-06-11",2.404,2.4404,2.4007,2.4371,14508324.0],["2014-06-12",2.4371,2.437056064605713,2.404,2.4139,9354703.0],["2014-06-13",2.4139,2.4371,2.404,2.4305,10799507.0],["2014-06-16",2.4305,2.4503,2.4172,2.4437,11533443.0],["2014-06-17",2.4437,2.4503,2.39385724067688,2.3939,10316661.0],["2014-06-18",2.3939,2.4071,2.354,2.364,14423314.0],["2014-06-19",2.364,2.3706,2.3109,2.3374,13070900.0],["2014-06-20",2.3374,2.3474,2.3175,2.3407,5858341.0],["2014-06-23",2.3407,2.3673,2.3407344818115234,2.3607,5601362.0],["2014-06-24",2.3607,2.3739,2.354,2.3607,5581564.0],["2014-06-25",2.3607,2.3673,2.3275,2.3407,8162252.0],["2014-06-26",2.3407,2.364,2.3407,2.354,8140799.0],["2014-06-27",2.354,2.3872,2.354,2.3773,12064804.0],["2014-06-30",2.3773,2.3972,2.364,2.3905,9751155.0],["2014-07-01",2.3905,2.4005,2.3773,2.3972,8835658.0],["2014-07-02",2.3972,2.4071,2.3773,2.4005,10454579.0],["2014-07-03",2.4005,2.4702,2.3839,2.4304,27427944.0],["2014-07-04",2.4304,2.5067,2.4237,2.4835,43968687.0],["2014-07-07",2.4835,2.5034,2.4536,2.4735,26548262.0],["2014-07-08",2.4735,2.473541736602783,2.4105,2.4304,26817907.0],["2014-07-09",2.4304,2.4569,2.4005,2.4038,18307663.0],["2014-07-10",2.4038,2.4271,2.3939,2.4105,10958300.0],["2014-07-11",2.4105,2.4437,2.4038,2.4304,12383318.0],["2014-07-14",2.4304,2.4503,2.4171,2.4403,14545340.0],["2014-07-15",2.4403,2.4569,2.4271,2.4536,15496939.0],["2014-07-16",2.4536,2.4968,2.4403,2.4802,33153408.0],["2014-07-17",2.4802,2.4868,2.4271,2.4437,17089549.0],["2014-07-18",2.4437,2.4536,2.4204,2.4337,13723791.0],["2014-07-21",2.4337,2.4403,2.4105,2.4237,11343226.0],["2014-07-22",2.4237,2.447,2.4105,2.4437,12954350.0],["2014-07-23",2.4437,2.447,2.4105,2.4171,13275960.0],["2014-07-24",2.4171,2.4603,2.4105,2.4603,20414759.0],["2014-07-25",2.4603,2.4769,2.4403,2.4702,22334942.0],["2014-07-28",2.4702,2.5167,2.470221519470215,2.5034,38309268.0],["2014-07-29",2.5034,2.5333,2.4901,2.5134,34080386.0],["2014-07-30",2.5134,2.5499,2.5001,2.5466,31731075.0],["2014-07-31",2.5466,2.5532,2.5267,2.5433,25450124.0],["2014-08-01",2.5433,2.5632,2.4901,2.4968,31171889.0],["2014-08-04",2.4968,2.5931,2.496783971786499,2.5897,56739156.0],["2014-08-05",2.5897,2.6362,2.5499,2.6063,50293107.0],["2014-08-06",2.6063,2.6063499450683594,2.5466,2.5798,30354867.0],["2014-08-07",2.5798,2.5831,2.5366,2.5433,25549620.0],["2014-08-08",2.5433,2.5765,2.5399,2.5499,24547903.0],["2014-08-11",2.5499,2.5964,2.5433,2.5864,27994271.0],["2014-08-12",2.5864,2.6063,2.5765,2.5931,23902025.0],["2014-08-13",2.5931,2.613,2.5466,2.5765,25506899.0],["2014-08-14",2.5765,2.5831,2.5333,2.5433,24336035.0],["2014-08-15",2.5433,2.5698,2.5366,2.5632,18702911.0],["2014-08-18",2.5632,2.603029727935791,2.5631871223449707,2.603,29562107.0],["2014-08-19",2.603,2.6329,2.5964,2.6296,39716474.0],["2014-08-20",2.6296,2.6296,2.6295907497406006,2.6296,0.0],["2014-08-21",2.6296,2.6728,2.5632,2.5698,51246862.0],["2014-08-22",2.5698,2.5931,2.5499,2.5897,23461119.0],["2014-08-25",2.5897,2.623,2.5798,2.5964,25503037.0],["2014-08-26",2.5964,2.5997,2.5101,2.5167,24574621.0],["2014-08-27",2.5167,2.5499,2.4901,2.5333,19190437.0],["2014-08-28",2.5333,2.5433,2.4835,2.4868,16699962.0],["2014-08-29",2.4868,2.5267,2.4868,2.5267,12303370.0],["2014-09-01",2.5267,2.5931,2.5167,2.5665,21340391.0],["2014-09-02",2.5665,2.5897,2.5532,2.5831,24212513.0],["2014-09-03",2.5831,2.6063,2.5632,2.5897,32022869.0],["2014-09-04",2.5897,2.7491,2.5831,2.7226,102807907.0],["2014-09-05",2.7226,2.8886,2.7225561141967773,2.8188,136990938.0],["2014-09-09",2.8188,2.8454,2.7856,2.8222,54528047.0],["2014-09-10",2.8222,2.82216215133667,2.7392,2.7624,61211166.0],["2014-09-11",2.7624,2.8786,2.7591,2.7956,75773984.0],["2014-09-12",2.7956,2.9749,2.779,2.9616,104241554.0],["2014-09-15",2.9616,3.0015,2.9085,2.9915,68666634.0],["2014-09-16",2.9915,3.121,2.9151,2.9516,89291505.0],["2014-09-17",2.9516,3.0479,2.9251,3.0147,59555278.0],["2014-09-18",3.0147,3.0313,2.945,2.9981,32701034.0],["2014-09-19",2.9981,3.0181,2.9218,2.9716,33136723.0],["2014-09-22",2.9716,2.9715709686279297,2.852,2.8686,36055851.0],["2014-09-23",2.8686,3.0778,2.8686,3.0612,66866385.0],["2014-09-24",3.0612,3.0845,3.0048,3.0811,50653691.0],["2014-09-25",3.0811,3.1442,3.028,3.0446,48023662.0],["2014-09-26",3.0446,3.1011,3.0214,3.0579,27324135.0],["2014-09-29",3.0579,3.1973,3.0578951835632324,3.1675,50244255.0],["2014-09-30",3.1675,3.1874,3.1243,3.1542,26591761.0],["2014-10-08",3.1542,3.1874,3.1276,3.1675,24754869.0],["2014-10-09",3.1675,3.277,3.1243,3.2073,48512122.0],["2014-10-10",3.2073,3.207303762435913,3.0845,3.1077,45008556.0],["2014-10-13",3.1077,3.1376,3.0214,3.1309,46310894.0],["2014-10-14",3.1309,3.1442208290100098,3.0612,3.1442,41832929.0],["2014-10-15",3.1442,3.1608,3.0778,3.111,30619947.0],["2014-10-16",3.111,3.1309,3.028,3.038,30785223.0],["2014-10-17",3.038,3.0479,2.8985,2.9683,30405175.0],["2014-10-20",2.9683,3.111,2.968250036239624,3.0845,31872201.0],["2014-10-21",3.0845,3.1409,3.0645,3.0811,28274183.0],["2014-10-22",3.0811,3.0977,2.9948,3.0247,21589497.0],["2014-10-23",3.0247,3.0479,2.9583,2.9882,19213232.0],["2014-10-24",2.9882,3.0181,2.9384,2.9981,18330646.0],["2014-10-27",2.9981,3.0778,2.9683,3.0712,24411790.0],["2014-10-28",3.0712,3.1641,3.0479,3.1575,47326747.0],["2014-10-29",3.1575,3.1874,3.1077,3.1741,50221758.0],["2014-10-30",3.1741,3.2803,3.1442,3.2505,66416894.0],["2014-10-31",3.2505,3.2704,3.1675,3.2206,41984417.0],["2014-11-03",3.2206,3.2438,3.1774,3.2007,29276323.0],["2014-11-04",3.2007,3.2936,3.1774,3.2637,48930632.0],["2014-11-05",3.2637,3.2671,3.1575,3.1807,30555446.0],["2014-11-06",3.1807,3.2007,3.0911,3.1575,28699480.0],["2014-11-07",3.1575,3.1973,3.0612,3.0745,36311375.0],["2014-11-10",3.0745,3.1442,3.0546,3.121,37358854.0],["2014-11-11",3.121,3.2272,3.0546,3.0845,46487122.0],["2014-11-12",3.0845,3.1973,3.0778,3.1874,33719967.0],["2014-11-13",3.1874,3.3401,3.1774,3.3136,73182178.0],["2014-11-14",3.3136,3.38,3.2538,3.3401,61651127.0],["2014-11-17",3.3401,3.4364,3.2903,3.2969,51296458.0],["2014-11-18",3.2969,3.4032,3.2637,3.3534,39766941.0],["2014-11-19",3.3534,3.6887,3.3533928394317627,3.5426,93868482.0],["2014-11-20",3.5426,3.6356,3.4497,3.5692,77785763.0],["2014-11-21",3.5692,3.6887,3.5061,3.6588,79121353.0],["2014-11-24",3.6588,3.9012,3.6389,3.8249,93700286.0],["2014-11-25",3.8249,3.9012,3.7219,3.8415,78398058.0],["2014-11-26",3.8415,4.1502,3.841460943222046,3.9178,117335908.0],["2014-11-27",3.9178,3.9743,3.8016,3.9178,78004285.0],["2014-11-28",3.9178,3.9743,3.8249,3.8879,59132525.0],["2014-12-01",3.8879,3.9676,3.795,3.8282,48145362.0],["2014-12-02",3.8282,4.1004,3.8116,4.0241,83512104.0],["2014-12-03",4.0241,4.0672,3.9278,4.0008,61578220.0],["2014-12-04",4.0008,4.0905,3.9344,4.034,63240577.0],["2014-12-05",4.034,4.034032344818115,3.6788,3.7618,91739465.0],["2014-12-08",3.7618,3.868,3.6456,3.8116,62996695.0],["2014-12-09",3.8116,3.9709,3.702,3.7153,76659644.0],["2014-12-10",3.7153,3.8846,3.6555,3.8415,50426729.0],["2014-12-11",3.8415,4.0374,3.8016,4.034,79002302.0],["2014-12-12",4.034,4.0805,3.9344,3.9909,50449730.0],["2014-12-15",3.9909,4.3694,3.9411,4.3262,106693103.0],["2014-12-16",4.3262,4.32620906829834,4.1602,4.2332,68235088.0],["2014-12-17",4.2332,4.2332444190979,4.0108,4.0772,61376211.0],["2014-12-18",4.0772,4.3827,4.077194690704346,4.1469,78663358.0],["2014-12-19",4.1469,4.2034,3.9676,4.1967,72816418.0],["2014-12-22",4.1967,4.19672155380249,3.9311,3.9344,61277962.0],["2014-12-23",3.9344,3.961,3.8116,3.8215,34463507.0],["2014-12-24",3.8215,4.0108,3.8215396404266357,3.8813,49914307.0],["2014-12-25",3.8813,4.0407,3.8149,3.9842,51608946.0],["2014-12-26",3.9842,4.054,3.951,4.0307,53388327.0],["2014-12-29",4.0307,4.3129,3.9344,4.137,76934299.0],["2014-12-30",4.137,4.136958599090576,3.9178,3.9577,43525813.0],["2014-12-31",3.9577,3.9809,3.8016,3.8647,42479750.0],["2015-01-05",3.8647,3.9344,3.7883,3.9045,36118946.0],["2015-01-06",3.9045,4.0241,3.8182,4.0075,50409205.0],["2015-01-07",4.0075,4.0805,3.9178,3.9709,36965354.0],["2015-01-08",3.9709,3.9709482192993164,3.8514,3.8647,25900309.0],["2015-01-09",3.8647,3.9045,3.8249,3.8315,23643194.0],["2015-01-12",3.8315,3.8314995765686035,3.6489,3.6688,35858448.0],["2015-01-13",3.6688,3.7319,3.6522,3.712,24851781.0],["2015-01-14",3.712,3.7319,3.6788,3.6921,15244414.0],["2015-01-15",3.6921,3.8514,3.6821,3.7751,24250536.0],["2015-01-16",3.7751,3.7750580310821533,3.7153,3.7518,27888432.0],["2015-01-19",3.7518,3.7518157958984375,3.3866,3.443,36114246.0],["2015-01-20",3.443,3.5426,3.443037986755371,3.526,22379254.0],["2015-01-21",3.526,3.6589,3.5260426998138428,3.6522,27174144.0],["2015-01-22",3.6522,3.6987,3.6323,3.6921,30645481.0],["2015-01-23",3.6921,3.6987,3.6256,3.6356,24529011.0],["2015-01-26",3.6356,3.7784,3.6157,3.7784,38673079.0],["2015-01-27",3.7784,3.9477,3.7783780097961426,3.878,69689531.0],["2015-01-28",3.878,3.8779830932617188,3.7883,3.8282,28087868.0],["2015-01-29",3.8282,3.828179359436035,3.7385,3.7585,20778358.0],["2015-01-30",3.7585,3.785,3.7352,3.7385,16168587.0],["2015-02-02",3.7385,3.738534450531006,3.619,3.6256,19968172.0],["2015-02-03",3.6256,3.6821,3.6157,3.6821,15080467.0],["2015-02-04",3.6821,3.702,3.6057,3.609,15932506.0],["2015-02-05",3.609,3.8747,3.6090474128723145,3.712,63214134.0],["2015-02-06",3.712,3.7119739055633545,3.5758,3.6024,25055571.0],["2015-02-09",3.6024,3.6323,3.5692,3.5991,10709292.0],["2015-02-10",3.5991,3.6323,3.5692,3.629,17464264.0],["2015-02-11",3.629,3.6854,3.6289684772491455,3.6622,13695450.0],["2015-02-12",3.6622,3.7419,3.66217041015625,3.7286,19441120.0],["2015-02-13",3.7286,3.8049,3.728574275970459,3.7784,27079551.0],["2015-02-16",3.7784,3.8846,3.7751,3.878,40051674.0],["2015-02-17",3.878,4.266445159912109,3.8779830932617188,4.2664,135377129.0],["2015-02-25",4.2664,4.3461,4.2233,4.2731,115752364.0],["2015-02-26",4.2731,4.5022,4.273085117340088,4.3395,153760179.0],["2015-02-27",4.3395,4.4159,4.2299,4.4092,89018196.0],["2015-03-02",4.4092,4.5387,4.3362,4.5155,98616588.0],["2015-03-03",4.5155,4.5154595375061035,4.2797,4.3096,79606454.0],["2015-03-04",4.3096,4.3694,4.2565,4.3561,47230665.0],["2015-03-05",4.3561,4.5354,4.356090545654297,4.3926,75281106.0],["2015-03-06",4.3926,4.4989,4.3162,4.3428,47628738.0],["2015-03-09",4.3428,4.342809200286865,4.1469,4.2698,37974903.0],["2015-03-10",4.2698,4.4092,4.2565,4.3926,43575305.0],["2015-03-11",4.3926,4.5155,4.3196,4.4358,63798811.0],["2015-03-12",4.4358,4.4955,4.2764,4.3362,49211293.0],["2015-03-13",4.3362,4.3661,4.2465,4.3395,37584919.0],["2015-03-16",4.3395,4.4922,4.339489459991455,4.4723,57245298.0],["2015-03-17",4.4723,4.7778,4.4491,4.7512,120888794.0],["2015-03-18",4.7512,4.7744,4.6715,4.7313,64902791.0],["2015-03-19",4.7313,4.8375,4.7047,4.7446,67835758.0],["2015-03-20",4.7446,5.0268,4.744552135467529,4.7778,82384781.0],["2015-03-23",4.7778,4.8309,4.6881,4.8043,72223142.0],["2015-03-24",4.8043,4.804316997528076,4.6117,4.728,67058349.0],["2015-03-25",4.728,4.7578,4.6449,4.718,51058086.0],["2015-03-26",4.718,4.728,4.6084,4.6283,46651948.0],["2015-03-27",4.6283,4.801,4.6184,4.7147,56925596.0],["2015-03-30",4.7147,5.1297,4.6948,5.0766,125279494.0],["2015-03-31",5.0766,5.1264,4.884,4.9338,103817656.0],["2015-04-01",4.9338,5.1397,4.933804035186768,5.0367,88010445.0],["2015-04-02",5.0367,5.1463,5.0201,5.0766,65414030.0],["2015-04-03",5.0766,5.1729,5.0301,5.1098,68892044.0],["2015-04-07",5.1098,5.2691,5.1065,5.2227,74341061.0],["2015-04-08",5.2227,5.568,5.222660541534424,5.3986,118858541.0],["2015-04-09",5.3986,5.398630619049072,5.0002,5.1762,68077976.0],["2015-04-10",5.1762,5.3422,5.1164,5.2592,52756597.0],["2015-04-13",5.2592,5.3455,5.1828,5.3023,63706570.0],["2015-04-14",5.3023,5.485,5.226,5.392,74933320.0],["2015-04-15",5.392,5.4119,5.1496,5.2359,70207052.0],["2015-04-16",5.2359,5.475,5.235940933227539,5.4318,75752980.0],["2015-04-17",5.4318,5.6045,5.3621,5.4352,90921849.0],["2015-04-20",5.4352,5.8303,5.435153007507324,5.558,141915472.0],["2015-04-21",5.558,5.9564,5.402,5.8103,114462639.0],["2015-04-22",5.8103,5.8635,5.7041,5.8336,95548924.0],["2015-04-23",5.8336,5.8601,5.7174,5.8004,72722446.0],["2015-04-24",5.8004,5.8004,5.5812,5.651,54628446.0],["2015-04-27",5.651,5.7771,5.6111,5.7074,63521171.0],["2015-04-28",5.7074,5.7107,5.3953,5.4584,61316904.0],["2015-04-29",5.4584,5.475,5.2758,5.465,43148176.0],["2015-04-30",5.465,5.6974,5.4418,5.4617,46204235.0],["2015-05-04",5.4617,5.5248,5.3322,5.475,40672363.0],["2015-05-05",5.475,5.474995136260986,5.0733,5.1098,42302251.0],["2015-05-06",5.1098,5.2227,4.8807,5.0002,39834586.0],["2015-05-07",5.0002,5.2293,5.000207424163818,5.04,42126136.0],["2015-05-08",5.04,5.2791,5.0400495529174805,5.2758,38523837.0],["2015-05-11",5.2758,5.4219,5.1994,5.4053,49503908.0],["2015-05-12",5.4053,5.5414,5.3521,5.5082,55170127.0],["2015-05-13",5.5082,5.5081963539123535,5.3189,5.3588,43251155.0],["2015-05-14",5.3588,5.4617,5.2758,5.299,38527737.0],["2015-05-15",5.299,5.3588,5.216,5.2359,29068922.0],["2015-05-18",5.2359,5.3854,4.9803,5.309,34870215.0],["2015-05-19",5.309,5.4352,5.299,5.4285,46256977.0],["2015-05-20",5.4285,5.6344,5.4152,5.4684,72178251.0],["2015-05-21",5.4684,5.7008,5.4152,5.6941,79976000.0],["2015-05-22",5.6941,6.1756,5.694128036499023,5.9199,132148060.0],["2015-05-25",5.9199,6.5109,5.919900417327881,6.5109,140093738.0],["2015-05-26",6.5109,6.564,6.2984,6.5009,119957950.0],["2015-05-27",6.5009,6.50093412399292,6.1855,6.3117,91550909.0],["2015-05-28",6.3117,6.3349,5.6808,5.6941,91585324.0],["2015-05-29",5.6941,5.9431,5.3455,5.7572,66556927.0],["2015-06-01",5.7572,6.0835,5.7272,6.0069,53048712.0],["2015-06-02",6.0069,6.2267,5.9104,6.2067,68555164.0],["2015-06-03",6.2067,6.26,5.967,6.0669,57395116.0],["2015-06-04",6.0669,6.2633,5.6939,6.2534,67722104.0],["2015-06-05",6.2534,6.3865,6.1435,6.3699,93176816.0],["2015-06-08",6.3699,6.7095,6.27,6.593,116582417.0],["2015-06-09",6.593,6.6263,6.3266,6.3566,68162736.0],["2015-06-10",6.3566,6.7262,6.1967,6.623,90573680.0],["2015-06-11",6.623,7.2856,6.622958660125732,7.1457,170957781.0],["2015-06-12",7.1457,7.4088,6.886,7.249,128925796.0],["2015-06-15",7.249,7.3189,6.9526,7.0092,68203220.0],["2015-06-16",7.0092,7.009214401245117,6.5131,6.6496,58101174.0],["2015-06-17",6.6496,6.8161,6.3299,6.7894,55012386.0],["2015-06-18",6.7894,7.0858,6.6662,6.7795,62903242.0],["2015-06-19",6.7795,6.779458999633789,6.1002,6.1535,47811324.0],["2015-06-23",6.1535,6.6429,5.8371,6.583,51491491.0],["2015-06-24",6.583,7.1124,6.583000659942627,6.9393,82379249.0],["2015-06-25",6.9393,6.9826,6.4998,6.6862,56126556.0],["2015-06-26",6.6862,6.68622350692749,6.0169,6.0169,50531340.0],["2015-06-29",6.0169,6.4198,5.4242,6.0502,75896029.0],["2015-06-30",6.0502,6.6563,5.4609,6.6563,94275578.0],["2015-07-01",6.6563,7.179,6.4398,6.5996,113536108.0],["2015-07-02",6.5996,6.8527,5.9936,6.0802,91924172.0],["2015-07-03",6.0802,6.2933,5.4708,5.4708,82971194.0],["2015-07-06",5.4708,6.0169,4.9248,4.9281,89574178.0],["2015-07-07",4.9281,4.9280924797058105,4.435284614562988,4.4353,25974171.0],["2015-07-08",4.4353,4.435284614562988,3.9924,3.9924,2769096.0],["2015-07-09",3.9924,4.392,3.5928,4.392,129790491.0],["2015-07-10",4.392,4.831529140472412,4.391997337341309,4.8315,98624352.0],["2015-07-13",4.8315,5.3143486976623535,4.831529140472412,5.3143,125066220.0],["2015-07-14",5.3143,5.7106,5.0779,5.2278,123524819.0],["2015-07-15",5.2278,5.227774143218994,4.7049970626831055,4.705,64789871.0],["2015-07-16",4.705,4.9481,4.2621,4.715,68458730.0],["2015-07-17",4.715,5.1112,4.7149858474731445,5.0346,57260478.0],["2015-07-20",5.0346,5.2611,4.9747,5.2444,77988065.0],["2015-07-21",5.2444,5.614,5.1012,5.4575,84187658.0],["2015-07-22",5.4575,5.5541,5.2644,5.4842,62812648.0],["2015-07-23",5.4842,5.6107,5.3876,5.5508,59081929.0],["2015-07-24",5.5508,5.7206,5.2877,5.3809,66473828.0],["2015-07-27",5.3809,5.5075,4.8415,4.8415,56202185.0],["2015-07-28",4.8415,5.0413,4.4353,4.8548,63498145.0],["2015-07-29",4.8548,5.1545,4.6717,5.1412,38239200.0],["2015-07-30",5.1412,5.1911,4.7616,4.8116,56487138.0],["2015-07-31",4.8116,4.9381,4.6317,4.695,34147433.0],["2015-08-03",4.695,4.745,4.372,4.5119,32735792.0],["2015-08-04",4.5119,4.8448,4.511868953704834,4.8282,35606545.0],["2015-08-05",4.8282,5.0446,4.7982,4.8715,39456600.0],["2015-08-06",4.8715,4.8815,4.6817,4.8349,21804764.0],["2015-08-07",4.8349,4.988,4.8348588943481445,4.9414,31134894.0],["2015-08-10",4.9414,5.2744,4.94141149520874,5.2478,49659087.0],["2015-08-11",5.2478,5.311,5.1512,5.2244,45630803.0],["2015-08-12",5.2244,5.2644,5.0779,5.0979,34610305.0],["2015-08-13",5.0979,5.3243,5.028,5.3044,39411906.0],["2015-08-14",5.3044,5.6174,5.304360389709473,5.351,65474497.0],["2015-08-17",5.351,5.8871,5.350976467132568,5.8871,103305840.0],["2015-08-18",5.8871,6.3166,5.3277,5.5441,131330369.0],["2015-08-19",5.5441,6.1002,5.3343,6.0802,127507664.0],["2015-08-20",6.0802,6.1202,5.6606,5.6939,87549384.0],["2015-08-21",5.6939,5.693944931030273,5.124550819396973,5.1246,73541031.0],["2015-08-24",5.1246,5.124550819396973,4.611763000488281,4.6118,48686519.0],["2015-08-25",4.6118,4.611763000488281,4.152251243591309,4.1523,35561741.0],["2015-08-26",4.1523,4.3287,3.736,3.736,75022989.0],["2015-08-27",3.736,4.109,3.6961,4.109,52403883.0],["2015-08-28",4.109,4.5185,4.108963489532471,4.5152,67062492.0],["2015-08-31",4.5152,4.5185,4.1656,4.1889,56393033.0],["2015-09-01",4.1889,4.2455,3.7693,3.7693,55365855.0],["2015-09-02",3.7693,3.9891,3.413,3.4796,45769225.0],["2015-09-07",3.4796,3.796,3.479633331298828,3.6561,42034797.0],["2015-09-08",3.6561,3.9891,3.6062,3.9658,41180404.0],["2015-09-09",3.9658,4.2322,3.9491,4.1356,56304811.0],["2015-09-10",4.1356,4.135603427886963,3.9691,3.9891,31804230.0],["2015-09-11",3.9891,4.1456,3.989091396331787,4.1156,29448962.0],["2015-09-14",4.1156,4.2455,3.7027,3.7027,44129610.0],["2015-09-15",3.7027,3.7793,3.4064,3.4663,29176712.0],["2015-09-16",3.4663,3.8126120567321777,3.4663143157958984,3.8126,33221863.0],["2015-09-17",3.8126,4.089,3.8126120567321777,3.8359,50642836.0],["2015-09-18",3.8359,4.029,3.835921049118042,3.9391,29416026.0],["2015-09-21",3.9391,4.0923,3.8159,4.0557,35706191.0],["2015-09-22",4.0557,4.089,3.9025,3.9924,41527235.0],["2015-09-23",3.9924,4.0623,3.8959,3.9658,38461056.0],["2015-09-24",3.9658,4.0524,3.9158,4.039,30964780.0],["2015-09-25",4.039,4.069,3.8792,3.9258,31870716.0],["2015-09-28",3.9258,4.1023,3.925825357437134,4.0723,43407768.0],["2015-09-29",4.0723,4.072336673736572,3.8859,3.9325,31370675.0],["2015-09-30",3.9325,3.9924,3.7493,3.8359,40640504.0],["2015-10-08",3.8359,4.0524,3.835921049118042,4.029,39987492.0],["2015-10-09",4.029,4.1356,3.9891,4.1223,44597221.0],["2015-10-12",4.1223,4.4519,4.122283458709717,4.422,63230683.0],["2015-10-13",4.422,4.5119,4.3287,4.4419,51239904.0],["2015-10-14",4.4419,4.4852,4.3287,4.3354,36284351.0],["2015-10-15",4.3354,4.6517,4.3254,4.5552,49852657.0],["2015-10-16",4.5552,4.7383,4.4952,4.6184,58225808.0],["2015-10-19",4.6184,4.7083,4.5085,4.5518,52035024.0],["2015-10-20",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-21",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-22",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-23",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-26",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-27",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-28",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-29",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-10-30",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-02",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-03",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-04",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-05",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-06",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-09",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-10",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-11",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-12",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-13",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-16",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-17",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-18",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-19",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-20",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-23",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-24",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-25",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-26",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-27",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-11-30",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-01",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-02",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-03",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-04",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-07",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-08",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-09",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-10",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-11",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-14",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-15",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-16",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-17",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-18",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-21",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-22",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-23",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-24",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-25",4.5518,4.7083,4.5085,4.5518,52035024.0],["2015-12-28",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-29",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-30",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2015-12-31",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-04",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-05",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-06",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-07",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-08",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-11",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-12",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-13",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-14",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-15",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-18",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-19",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-20",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-21",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-22",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-25",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-26",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-27",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-28",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-01-29",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-01",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-02",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-03",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-04",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-05",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-15",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-16",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-17",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-18",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-19",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-22",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-23",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-24",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-25",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-26",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-02-29",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-01",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-02",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-03",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-04",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-07",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-08",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-09",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-10",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-11",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-14",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-15",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-16",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-17",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-18",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-21",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-22",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-23",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-24",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-25",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-28",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-29",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-30",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-03-31",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-01",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-05",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-06",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-07",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-08",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-11",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-12",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-13",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-14",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-15",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-18",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-19",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-20",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-21",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-22",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-25",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-26",4.5518,4.5518269538879395,4.5518,4.5518,0.0],["2016-04-27",4.5518,4.9914,4.2721,4.4786,114828760.0],["2016-04-28",4.4786,4.5185,4.2954,4.402,49874434.0],["2016-04-29",4.402,4.4153,4.2888,4.2954,31740368.0],["2016-05-03",4.2954,4.4153,4.2621,4.4053,34868008.0],["2016-05-04",4.4053,4.4286,4.362,4.392,24361753.0],["2016-05-05",4.392,4.4586,4.352,4.432,24037352.0],["2016-05-06",4.432,4.6417,4.4086,4.4186,60671476.0],["2016-05-09",4.4186,4.4852,4.2655,4.2988,33941358.0],["2016-05-10",4.2988,4.29876184463501,4.1023,4.1589,26205244.0],["2016-05-11",4.1589,4.2222,4.1223,4.1456,17092001.0],["2016-05-12",4.1456,4.1589,3.9891,4.1523,22833758.0],["2016-05-13",4.1523,4.1889,3.9991,4.029,19032010.0],["2016-05-16",4.029,4.069,3.9891,4.0657,10749541.0],["2016-05-17",4.0657,4.089,4.029,4.0357,13047678.0],["2016-05-18",4.0357,4.035707950592041,3.7993,3.8326,26355955.0],["2016-05-19",3.8326,3.9558,3.8325910568237305,3.8592,12478033.0],["2016-05-20",3.8592,3.8992,3.8126,3.8892,9407651.0],["2016-05-23",3.8892,4.0057,3.889197587966919,3.9691,12181964.0],["2016-05-24",3.9691,4.029,3.9292,4.0057,15741174.0],["2016-05-25",4.0057,4.0524,3.9558,3.9625,12859266.0],["2016-05-26",3.9625,4.0091,3.8759,4.0024,12813386.0],["2016-05-27",4.0024,4.2821,4.002410411834717,4.1622,35843116.0],["2016-05-30",4.1622,4.2588,4.0857,4.1789,22508054.0],["2016-05-31",4.1789,4.4286,4.1489,4.3987,37945444.0],["2016-06-01",4.3987,4.4952,4.3753,4.4586,38688553.0],["2016-06-02",4.4586,4.5887,4.4124,4.475,17182809.0],["2016-06-03",4.475,4.492,4.3215,4.3669,34779038.0],["2016-06-06",4.3669,4.4238,4.293,4.4011,23085474.0],["2016-06-07",4.4011,4.5148,4.3499,4.4522,26468336.0],["2016-06-08",4.4522,4.5205,4.3442,4.4067,21033877.0],["2016-06-13",4.4067,4.4067487716674805,4.0542,4.0826,23668206.0],["2016-06-14",4.0826,4.1395,4.0258,4.1224,15947457.0],["2016-06-15",4.1224,4.3215,4.0485,4.2077,21489883.0],["2016-06-16",4.2077,4.293,4.1622,4.2646,23098317.0],["2016-06-17",4.2646,4.2987,4.2248,4.2362,21769119.0],["2016-06-20",4.2362,4.2817,4.185,4.276,16882549.0],["2016-06-21",4.276,4.4124,4.2305,4.2419,27874930.0],["2016-06-22",4.2419,4.2703,4.185,4.2475,15536056.0],["2016-06-23",4.2475,4.2817,4.185,4.2191,18659238.0],["2016-06-24",4.2191,4.2362,4.0087,4.1452,23463091.0],["2016-06-27",4.1452,4.185,4.0656,4.1622,18860866.0],["2016-06-28",4.1622,4.2475,4.1224,4.2077,23108851.0],["2016-06-29",4.2077,4.2532,4.1452,4.1907,18094605.0],["2016-06-30",4.1907,4.202,4.1452,4.1907,13802554.0],["2016-07-01",4.1907,4.2077,4.1622,4.1793,12057111.0],["2016-07-04",4.1793,4.6001,4.1793036460876465,4.6001,21050272.0],["2016-07-05",4.6001,5.0607,4.600077152252197,5.0607,153015127.0],["2016-07-06",5.0607,5.2597,4.9412,5.1005,176715010.0],["2016-07-07",5.1005,5.345,5.072,5.1573,141884461.0],["2016-07-08",5.1573,5.2256,4.9583,5.0493,89771742.0],["2016-07-11",5.0493,5.049281120300293,4.8958,4.9412,73533656.0],["2016-07-12",4.9412,5.163,4.8901,5.072,95118188.0],["2016-07-13",5.072,5.1516,5.0038,5.0379,75722138.0],["2016-07-14",5.0379,5.2085,4.981,5.1971,76046822.0],["2016-07-15",5.1971,5.19711971282959,5.0607,5.072,50218210.0],["2016-07-18",5.072,5.072025775909424,4.8901,4.9299,44833923.0],["2016-07-19",4.9299,4.9299,4.7934,4.9242,36376830.0],["2016-07-20",4.9242,5.0834,4.8616,5.0265,52717153.0],["2016-07-21",5.0265,5.026535511016846,4.9128,4.9299,39113480.0],["2016-07-22",4.9299,4.929872035980225,4.8048,4.8332,32414366.0],["2016-07-25",4.8332,4.9242,4.8162,4.873,27624621.0],["2016-07-26",4.873,4.9071,4.8218,4.9014,22530720.0],["2016-07-27",4.9014,4.9242,4.4807,4.5262,54314220.0],["2016-07-28",4.5262,4.6228,4.4977,4.5603,25486212.0],["2016-07-29",4.5603,4.8162,4.5318,4.6569,47131388.0],["2016-08-01",4.6569,4.6569390296936035,4.4409,4.5091,24643814.0],["2016-08-02",4.5091,4.5603,4.4636,4.5546,21070563.0],["2016-08-03",4.5546,4.554588794708252,4.492,4.5318,18113512.0],["2016-08-04",4.5318,4.6342,4.531843662261963,4.5773,23052320.0],["2016-08-05",4.5773,4.6228,4.5489,4.566,17027608.0],["2016-08-08",4.566,4.6171,4.4807,4.6114,18678289.0],["2016-08-09",4.6114,4.8332,4.583,4.765,50157256.0],["2016-08-10",4.765,4.7707,4.6797,4.6911,25153501.0],["2016-08-11",4.6911,4.7024,4.583,4.5887,21021346.0],["2016-08-12",4.5887,4.6399,4.5603,4.6342,13614962.0],["2016-08-15",4.6342,4.8105,4.6114,4.7252,39248512.0],["2016-08-16",4.7252,4.7707,4.6911,4.7138,26643396.0],["2016-08-17",4.7138,4.7309,4.6513,4.7081,20478624.0],["2016-08-18",4.7081,4.7365,4.6797,4.7309,21932778.0],["2016-08-19",4.7309,4.7479,4.6513,4.6683,18808965.0],["2016-08-22",4.6683,4.6911,4.5887,4.6058,16857480.0],["2016-08-23",4.6058,4.6342,4.566,4.6114,14671639.0],["2016-08-24",4.6114,4.6342,4.5773,4.6001,12633462.0],["2016-08-25",4.6001,4.6797,4.5546,4.6456,24626239.0],["2016-08-26",4.6456,4.6854,4.6058,4.6569,21564058.0],["2016-08-29",4.6569,5.1175,4.6399,4.9924,93538873.0],["2016-08-30",4.9924,5.1516,4.9469,5.0493,100767915.0],["2016-08-31",5.0493,5.1516,4.8958,5.1061,63346538.0],["2016-09-01",5.1061,5.2256,5.0607,5.1289,62351913.0],["2016-09-02",5.1289,5.163,4.9299,5.0379,43864098.0],["2016-09-05",5.0379,5.5155,5.037909507751465,5.3904,97414912.0],["2016-09-06",5.3904,5.930630207061768,5.2938,5.9306,149402122.0],["2016-09-07",5.9306,6.34,5.7714,5.8226,174828820.0],["2016-09-08",5.8226,5.9875,5.7202,5.9249,105182266.0],["2016-09-09",5.9249,5.924944877624512,5.7544,5.7885,61882862.0],["2016-09-12",5.7885,5.9989,5.5667,5.834,99277530.0],["2016-09-13",5.834,6.0842,5.833967208862305,6.0159,92871944.0],["2016-09-14",6.0159,6.0159220695495605,5.7771,5.8112,51813434.0],["2016-09-19",5.8112,5.8738,5.743,5.8397,37498155.0],["2016-09-20",5.8397,6.1467,5.839653015136719,5.9534,91368890.0],["2016-09-21",5.9534,5.953376293182373,5.6918,5.7487,53008110.0],["2016-09-22",5.7487,5.8283,5.7202,5.7714,33562166.0],["2016-09-23",5.7714,5.9363,5.7714,5.7885,46879020.0],["2016-09-26",5.7885,5.7942,5.6179,5.6634,33204610.0],["2016-09-27",5.6634,5.6975,5.0948,5.3506,74032899.0],["2016-09-28",5.3506,5.350645542144775,5.2085,5.254,23676844.0],["2016-09-29",5.254,5.3165,5.2369,5.2597,21363124.0],["2016-09-30",5.2597,5.2824,5.1744,5.2369,21215892.0],["2016-10-10",5.2369,5.5155,5.236923694610596,5.453,33094471.0],["2016-10-11",5.453,5.4928,5.3848,5.4416,22792365.0],["2016-10-12",5.4416,5.5497,5.3336,5.5269,27500263.0],["2016-10-13",5.5269,5.7771,5.4928,5.6691,60391507.0],["2016-10-14",5.6691,5.7373,5.5212,5.6065,31617615.0],["2016-10-17",5.6065,5.7146,5.3734,5.4359,37621676.0],["2016-10-18",5.4359,5.5383,5.3393,5.5042,38861446.0],["2016-10-19",5.5042,5.7316,5.5041704177856445,5.6691,45939504.0],["2016-10-20",5.6691,5.7089,5.6008,5.652,27031107.0],["2016-10-21",5.652,5.7714,5.544,5.6463,46107498.0],["2016-10-24",5.6463,5.7316,5.5553,5.6975,42526206.0],["2016-10-25",5.6975,6.0159,5.635,5.9477,54993380.0],["2016-10-26",5.9477,5.9932,5.7259,5.7657,59547570.0],["2016-10-27",5.7657,5.7714,5.6179,5.6804,30676590.0],["2016-10-28",5.6804,5.7146,5.5553,5.5895,26117660.0],["2016-10-31",5.5895,5.5894622802734375,5.3904,5.4189,26945286.0],["2016-11-01",5.4189,5.5724,5.41887903213501,5.544,24931190.0],["2016-11-02",5.544,5.6748,5.5212,5.5326,34439536.0],["2016-11-03",5.5326,5.5553,5.4018,5.4814,39641960.0],["2016-11-04",5.4814,5.5042,5.4075,5.4189,19711849.0],["2016-11-07",5.4189,5.5042,5.4018,5.4303,18584743.0],["2016-11-08",5.4303,5.5042,5.430251598358154,5.4644,18381404.0],["2016-11-09",5.4644,5.5895,5.3165,5.4075,36590132.0],["2016-11-10",5.4075,5.5383,5.407507419586182,5.5099,26483546.0],["2016-11-11",5.5099,5.6975,5.4757,5.6406,47542335.0],["2016-11-14",5.6406,5.6918,5.561,5.6293,39450328.0],["2016-11-15",5.6293,5.6634,5.5951,5.6577,22822705.0],["2016-11-16",5.6577,5.6861,5.4757,5.5155,50236538.0],["2016-11-17",5.5155,5.5895,5.4473,5.5269,28116168.0],["2016-11-18",5.5269,5.5326,5.4587,5.4757,18462097.0],["2016-11-21",5.4757,5.544,5.4587,5.5269,23271262.0],["2016-11-22",5.5269,5.6748,5.4985,5.6008,31743584.0],["2016-11-23",5.6008,5.6634,5.5553,5.5951,26163786.0],["2016-11-24",5.5951,5.595149993896484,5.5951,5.5951,0.0],["2016-11-25",5.5951,5.595149993896484,5.5951,5.5951,0.0],["2016-11-28",5.5951,5.595149993896484,5.5951,5.5951,0.0],["2016-11-29",5.5951,5.595149993896484,5.5951,5.5951,0.0],["2016-11-30",5.5951,5.595149993896484,5.5951,5.5951,0.0],["2016-12-01",5.5951,5.595149993896484,5.5951,5.5951,0.0],["2016-12-02",5.5951,5.8453,5.4871,5.5042,73504543.0],["2016-12-05",5.5042,5.5041704177856445,5.1801,5.2881,30445366.0],["2016-12-06",5.2881,5.4416,5.288098335266113,5.3734,19144984.0],["2016-12-07",5.3734,5.4644,5.3108,5.4416,18665175.0],["2016-12-08",5.4416,5.5383,5.4018,5.4814,16696194.0],["2016-12-09",5.4814,5.6236,5.4416,5.544,24617323.0],["2016-12-12",5.544,5.543974876403809,5.1061,5.2028,24569726.0],["2016-12-13",5.2028,5.3563,5.1175,5.3506,15128968.0],["2016-12-14",5.3506,5.4814,5.3222,5.3336,22807965.0],["2016-12-15",5.3336,5.4303,5.2881,5.3961,14960378.0],["2016-12-16",5.3961,5.5326,5.3506,5.4644,16003233.0],["2016-12-19",5.4644,5.5838,5.4075,5.5667,19535677.0],["2016-12-20",5.5667,5.566719055175781,5.4359,5.4701,12161996.0],["2016-12-21",5.4701,5.5269,5.3165,5.4246,23012738.0],["2016-12-22",5.4246,5.4985,5.3848,5.4757,18519806.0],["2016-12-23",5.4757,5.475740909576416,5.362,5.4246,13306899.0],["2016-12-26",5.4246,5.4246,5.3108,5.3904,11478686.0],["2016-12-27",5.3904,5.7999,5.390449047088623,5.5553,68090464.0],["2016-12-28",5.5553,5.652,5.5326,5.5553,27030925.0],["2016-12-29",5.5553,5.7146,5.4928,5.6179,30312583.0],["2016-12-30",5.6179,5.7202,5.5951,5.6748,31887812.0],["2017-01-03",5.6748,5.7316,5.6577,5.6975,19312281.0],["2017-01-04",5.6975,5.7373,5.6236,5.6691,22370119.0],["2017-01-05",5.6691,5.7146,5.5838,5.6122,23197580.0],["2017-01-06",5.6122,5.7942,5.5951,5.76,40957856.0],["2017-01-09",5.76,6.0557,5.7202,5.9306,60810520.0],["2017-01-10",5.9306,6.0102,5.7942,5.8055,28958798.0],["2017-01-11",5.8055,5.9306,5.6861,5.7714,31110825.0],["2017-01-12",5.7714,5.8226,5.6236,5.6406,23789173.0],["2017-01-13",5.6406,5.6748,5.4473,5.4587,16735203.0],["2017-01-16",5.4587,5.6179,5.3393,5.5212,28190848.0],["2017-01-17",5.5212,5.5781,5.4018,5.5155,17418142.0],["2017-01-18",5.5155,5.6065,5.4075,5.4985,15592701.0],["2017-01-19",5.4985,5.544,5.4473,5.4871,12026211.0],["2017-01-20",5.4871,5.6065,5.4303,5.5155,13844588.0],["2017-01-23",5.5155,5.7316,5.4928,5.7259,21563101.0],["2017-01-24",5.7259,5.7373,5.6065,5.6463,14628084.0],["2017-01-25",5.6463,5.6861,5.5724,5.6179,12577815.0],["2017-01-26",5.6179,5.7146,5.617894172668457,5.7089,17185598.0],["2017-02-03",5.7089,5.7487,5.6179,5.652,11830824.0],["2017-02-06",5.652,5.7998,5.652011394500732,5.7942,30507380.0],["2017-02-07",5.7942,5.7942,5.794163227081299,5.7942,0.0],["2017-02-08",5.7942,5.9306,5.6406,5.7828,34684545.0],["2017-02-09",5.7828,5.7885,5.7089,5.7544,24223261.0],["2017-02-10",5.7544,6.0557,5.7487,5.9989,62989683.0],["2017-02-13",5.9989,6.1751,5.9363,6.0273,45429820.0],["2017-02-14",6.0273,6.1865,5.9534,6.1183,47402005.0],["2017-02-15",6.1183,6.1353,5.9591,5.9932,33573265.0],["2017-02-16",5.9932,6.0728,5.9136,5.9306,20225493.0],["2017-02-17",5.9306,6.0102,5.7942,5.8226,25712068.0],["2017-02-20",5.8226,5.942002773284912,5.82259464263916,5.942,24517908.0],["2017-02-21",5.942,5.9591,5.8738,5.9534,19740283.0],["2017-02-22",5.9534,5.953376293182373,5.7828,5.8567,39896038.0],["2017-02-23",5.8567,5.8738,5.6293,5.6748,53396422.0],["2017-02-24",5.6748,5.674754619598389,5.5724,5.6634,32686674.0],["2017-02-27",5.6634,5.6633830070495605,5.5724,5.6008,31281414.0],["2017-02-28",5.6008,5.652,5.5951,5.635,17248944.0],["2017-03-01",5.635,5.7487,5.634952068328857,5.7032,33705139.0],["2017-03-02",5.7032,5.7373,5.635,5.6691,20778274.0],["2017-03-03",5.6691,5.669068813323975,5.544,5.5951,24883876.0],["2017-03-06",5.5951,5.635,5.544,5.6236,14479635.0],["2017-03-07",5.6236,5.652,5.5724,5.6008,16405772.0],["2017-03-08",5.6008,5.6236,5.5553,5.561,19701373.0],["2017-03-09",5.561,5.5838,5.4416,5.4473,22110643.0],["2017-03-10",5.4473,5.5383,5.447310924530029,5.4814,12666584.0],["2017-03-13",5.4814,5.6008,5.453,5.5724,18496972.0],["2017-03-14",5.5724,5.635,5.5667,5.5895,21313172.0],["2017-03-15",5.5895,5.6406,5.5497,5.635,22787974.0],["2017-03-16",5.635,5.6691,5.6179,5.6577,24931476.0],["2017-03-17",5.6577,5.7202,5.6008,5.6065,28120207.0],["2017-03-20",5.6065,5.6122,5.5383,5.6065,18785372.0],["2017-03-21",5.6065,5.7146,5.5781,5.6634,26975043.0],["2017-03-22",5.6634,5.7885,5.6065,5.7544,57272140.0],["2017-03-23",5.7544,5.7771,5.6406,5.6975,32495636.0],["2017-03-24",5.6975,5.8226,5.697500705718994,5.7657,37232928.0],["2017-03-27",5.7657,5.7828,5.6577,5.6691,27767071.0],["2017-03-28",5.6691,5.6861,5.5042,5.544,35215740.0],["2017-03-29",5.544,5.561,5.453,5.4928,22344316.0],["2017-03-30",5.4928,5.6008,5.4473,5.4928,28556925.0],["2017-03-31",5.4928,5.5042,5.4018,5.4416,21986371.0],["2017-04-05",5.4416,5.561,5.441624641418457,5.5497,25551980.0],["2017-04-06",5.5497,5.6179,5.5269,5.5724,29986240.0],["2017-04-07",5.5724,5.76,5.5099,5.7202,60860587.0],["2017-04-10",5.7202,5.720244884490967,5.5895,5.6406,37079328.0],["2017-04-11",5.6406,5.6804,5.4644,5.5895,41393427.0],["2017-04-12",5.5895,5.652,5.5099,5.6179,34603002.0],["2017-04-13",5.6179,5.6293,5.5212,5.5497,26371771.0],["2017-04-14",5.5497,5.549660682678223,5.4075,5.4132,26724253.0],["2017-04-17",5.4132,5.4644,5.3848,5.4189,15648961.0],["2017-04-18",5.4189,5.4359,5.2938,5.3165,13497793.0],["2017-04-19",5.3165,5.316528797149658,5.0493,5.1459,23389053.0],["2017-04-20",5.1459,5.1801,5.0379,5.1005,17542328.0],["2017-04-21",5.1005,5.1232,4.9981,5.0493,12429604.0],["2017-04-24",5.0493,5.049281120300293,4.6513,4.7309,25245223.0],["2017-04-25",4.7309,4.8162,4.7252,4.7479,16321693.0],["2017-04-26",4.7479,4.782,4.7138,4.7195,11619434.0],["2017-04-27",4.7195,4.7479,4.5034,4.6399,31640109.0],["2017-04-28",4.6399,4.7479,4.5546,4.7309,25571649.0],["2017-05-02",4.7309,4.7365,4.6626,4.6854,11224846.0],["2017-05-03",4.6854,4.7479,4.685368061065674,4.7024,13666566.0],["2017-05-04",4.7024,4.7593,4.6342,4.6854,13338404.0],["2017-05-05",4.6854,4.685368061065674,4.5546,4.6342,17324382.0],["2017-05-08",4.6342,4.634194850921631,4.3499,4.3783,15270836.0],["2017-05-09",4.3783,4.4011,4.2248,4.3783,24071469.0],["2017-05-10",4.3783,4.4067,4.0826,4.1338,27304197.0],["2017-05-11",4.1338,4.1622,3.9746,4.077,28389104.0],["2017-05-12",4.077,4.1054,4.0201,4.0485,16583902.0],["2017-05-15",4.0485,4.0997,4.0315,4.0428,13263092.0],["2017-05-16",4.0428,4.1622,4.0087,4.1566,18870462.0],["2017-05-17",4.1566,4.2589,4.1054,4.2134,23253506.0],["2017-05-18",4.2134,4.2532,4.1509,4.1907,12547293.0],["2017-05-19",4.1907,4.2191,4.1622,4.1736,10057690.0],["2017-05-22",4.1736,4.202,3.9746,4.0087,19800246.0],["2017-05-23",4.0087,4.0485,3.8324,3.8495,22220252.0],["2017-05-24",3.8495,3.895,3.7585,3.8893,14519390.0],["2017-05-25",3.8893,3.9746,3.8097,3.9689,14680160.0],["2017-05-26",3.9689,3.9973,3.9064,3.9177,13616430.0],["2017-05-31",3.9177,4.0144,3.8723,3.8779,21227352.0],["2017-06-01",3.8779,3.9064,3.7472,3.7585,19486586.0],["2017-06-02",3.7585,3.8666,3.7415,3.8381,19300885.0],["2017-06-05",3.8381,4.0144,3.8381364345550537,3.9917,26450374.0],["2017-06-06",3.9917,4.1054,3.9462,4.0997,23838708.0],["2017-06-07",4.0997,4.1736,4.0713,4.1338,24362800.0],["2017-06-08",4.1338,4.1509,4.0656,4.094,21284577.0],["2017-06-09",4.094,4.1111,4.0713,4.0997,9542396.0],["2017-06-12",4.0997,4.1907,4.0826,4.0997,30165790.0],["2017-06-13",4.0997,4.1566,4.0826,4.1338,13472167.0],["2017-06-14",4.1338,4.1395,4.0826,4.094,14165688.0],["2017-06-15",4.094,4.1395,4.077,4.1338,15122193.0],["2017-06-16",4.1338,4.1452,4.094,4.1054,8695472.0],["2017-06-19",4.1054,4.1054,4.105383396148682,4.1054,0.0],["2017-06-20",4.1054,4.1736,4.105383396148682,4.1509,15541022.0],["2017-06-21",4.1509,4.4067,4.150872230529785,4.2987,47495434.0],["2017-06-22",4.2987,4.3271,4.2134,4.2248,24392854.0],["2017-06-23",4.2248,4.2532,4.0997,4.2248,21169620.0],["2017-06-26",4.2248,4.3726,4.2191,4.3669,29793374.0],["2017-06-27",4.3669,4.3726,4.2873,4.3215,20777854.0],["2017-06-28",4.3215,4.321455955505371,4.2362,4.2475,13121167.0],["2017-06-29",4.2475,4.3442,4.2419,4.3385,19742595.0],["2017-06-30",4.3385,4.4579,4.2987,4.3726,32659927.0],["2017-07-03",4.3726,4.6683,4.372632026672363,4.492,43149679.0],["2017-07-04",4.492,4.5091,4.4124,4.4409,24124803.0],["2017-07-05",4.4409,4.4807,4.3613,4.475,23273287.0],["2017-07-06",4.475,4.5034,4.3897,4.4295,18227547.0],["2017-07-07",4.4295,4.429492950439453,4.3783,4.3954,17329950.0],["2017-07-10",4.3954,4.4011,4.3101,4.3385,20144480.0],["2017-07-11",4.3385,4.3726,4.3158,4.3215,15421110.0],["2017-07-12",4.3215,4.3328,4.1622,4.2134,22703608.0],["2017-07-13",4.2134,4.3271,4.1907,4.3044,17724422.0],["2017-07-14",4.3044,4.4067,4.304398059844971,4.3499,22856895.0],["2017-07-17",4.3499,4.349887371063232,3.9234,4.0087,30043338.0],["2017-07-18",4.0087,4.0713,3.986,4.0599,10004497.0],["2017-07-19",4.0599,4.1679,4.0258,4.1338,12927574.0],["2017-07-20",4.1338,4.1964,4.1224,4.1338,12713864.0],["2017-07-21",4.1338,4.3442,4.133814811706543,4.2305,35364039.0],["2017-07-24",4.2305,4.3669,4.1964,4.3556,23727975.0],["2017-07-25",4.3556,4.4636,4.3215,4.3954,31213861.0],["2017-07-26",4.3954,4.4181,4.3158,4.3783,18534730.0],["2017-07-27",4.3783,4.4238,4.3271,4.4011,17031184.0],["2017-07-28",4.4011,4.4124,4.3442,4.3556,9820386.0],["2017-07-31",4.3556,4.4011,4.3044,4.384,18448837.0],["2017-08-01",4.384,4.4693,4.3613,4.4579,25519465.0],["2017-08-02",4.4579,4.5375,4.4409,4.4579,23175525.0],["2017-08-03",4.4579,4.5091,4.4409,4.475,20316468.0],["2017-08-04",4.475,4.6171,4.474982738494873,4.5318,30695492.0],["2017-08-07",4.5318,4.6001,4.5091,4.5489,14188050.0],["2017-08-08",4.5489,4.566,4.5091,4.5205,14547266.0],["2017-08-09",4.5205,4.5262,4.4067,4.4124,20433804.0],["2017-08-10",4.4124,4.4522,4.3385,4.384,14254849.0],["2017-08-11",4.384,4.384005546569824,4.2589,4.2817,14170116.0],["2017-08-14",4.2817,4.4124345779418945,4.276,4.4124,10552692.0],["2017-08-15",4.4124,4.4352,4.384,4.4124,5731515.0],["2017-08-16",4.4124,4.4295,4.3499,4.3613,9055266.0],["2017-08-17",4.3613,4.4238,4.361259460449219,4.4124,8417379.0],["2017-08-18",4.4124,4.4124345779418945,4.3613,4.3897,8424068.0],["2017-08-21",4.3897,4.5489,4.384,4.5432,26615740.0],["2017-08-22",4.5432,4.5603,4.4522,4.4636,15358088.0],["2017-08-23",4.4636,4.5148,4.4409,4.4807,8727368.0],["2017-08-24",4.4807,4.5318,4.3783,4.4181,10339387.0],["2017-08-25",4.4181,4.4864,4.3954,4.4807,9772530.0],["2017-08-28",4.4807,4.5432,4.480668544769287,4.5148,15303768.0],["2017-08-29",4.5148,4.566,4.475,4.5546,17167020.0],["2017-08-30",4.5546,4.5546,4.492,4.5205,14621666.0],["2017-08-31",4.5205,4.5546,4.4977,4.5489,15130082.0],["2017-09-01",4.5489,4.5716,4.5205,4.5262,9561895.0],["2017-09-04",4.5262,4.6797,4.5205,4.6569,27570948.0],["2017-09-05",4.6569,4.6911,4.5887,4.6171,13732293.0],["2017-09-06",4.6171,4.6797,4.5773,4.6285,11418320.0],["2017-09-07",4.6285,4.6683,4.565959930419922,4.566,16455067.0],["2017-09-08",4.566,4.6001,4.5375,4.5489,10950552.0],["2017-09-11",4.5489,4.6513,4.5489,4.6342,11722190.0],["2017-09-12",4.6342,4.6456,4.5944,4.6228,11237020.0],["2017-09-13",4.6228,4.7991,4.622822284698486,4.765,34291134.0],["2017-09-14",4.765,4.8048,4.7195,4.7479,16693094.0],["2017-09-15",4.7479,4.873,4.7422,4.7934,26062048.0],["2017-09-18",4.7934,5.0322,4.793406009674072,4.9412,37259660.0],["2017-09-19",4.9412,4.964,4.8958,4.9185,18817689.0],["2017-09-20",4.9185,5.0152,4.8901,4.9356,19718965.0],["2017-09-21",4.9356,4.9356,4.7763,4.782,21831364.0],["2017-09-22",4.782,4.9412,4.7309,4.856,21953332.0],["2017-09-25",4.856,4.9185,4.7991,4.8332,13059537.0],["2017-09-26",4.8332,4.8673,4.7138,4.7422,13732190.0],["2017-09-27",4.7422,4.7707,4.7252,4.7479,8482928.0],["2017-09-28",4.7479,4.7763,4.6626,4.6854,14911989.0],["2017-09-29",4.6854,4.7195,4.6569,4.6854,10238882.0],["2017-10-09",4.6854,4.7991,4.685368061065674,4.7877,15211963.0],["2017-10-10",4.7877,4.856,4.765,4.8332,13479309.0],["2017-10-11",4.8332,4.8787,4.8105,4.8389,10626133.0],["2017-10-12",4.8389,4.8616,4.7991,4.8503,10228767.0],["2017-10-13",4.8503,4.8503,4.7877,4.8105,9834754.0],["2017-10-16",4.8105,4.8105,4.674,4.7138,14502980.0],["2017-10-17",4.7138,4.7252,4.674,4.7024,6370974.0],["2017-10-18",4.7024,4.702427387237549,4.6058,4.6399,10064776.0],["2017-10-19",4.6399,4.6626,4.5773,4.583,7810402.0],["2017-10-20",4.583,4.6399,4.5546,4.6342,5310373.0],["2017-10-23",4.6342,4.6797,4.6171,4.6569,7486222.0],["2017-10-24",4.6569,4.6683,4.6001,4.6228,6285206.0],["2017-10-25",4.6228,4.6629,4.5542,4.5713,8580324.0],["2017-10-26",4.5713,4.594214916229248,4.5198,4.5942,10852084.0],["2017-10-27",4.5942,4.6057,4.5084,4.5141,9382566.0],["2017-10-30",4.5141,4.5427,4.3139,4.3368,14054304.0],["2017-10-31",4.3368,4.3997,4.2509,4.3711,18476293.0],["2017-11-01",4.3711,4.3710832595825195,4.2509,4.2967,18993556.0],["2017-11-02",4.2967,4.296706676483154,4.1651,4.1766,13243975.0],["2017-11-03",4.1766,4.2338,4.1651,4.2109,9001719.0],["2017-11-06",4.2109,4.2452,4.148,4.2395,13386633.0],["2017-11-07",4.2395,4.2452,4.1537,4.1994,12628252.0],["2017-11-08",4.1994,4.3368,4.199443817138672,4.2738,20458267.0],["2017-11-09",4.2738,4.302427768707275,4.2395,4.3024,9403749.0],["2017-11-10",4.3024,4.3082,4.2338,4.2567,11112585.0],["2017-11-13",4.2567,4.2624,4.1251,4.1365,20994102.0],["2017-11-14",4.1365,4.1708,4.1251,4.1422,10750065.0],["2017-11-15",4.1422,4.1594,4.1022,4.1079,8044854.0],["2017-11-16",4.1079,4.1651,4.1022,4.148,8491675.0],["2017-11-17",4.148,4.148,3.9935,3.9992,14849314.0],["2017-11-20",3.9992,4.0221,3.9363,4.0106,7958905.0],["2017-11-21",4.0106,4.0392,3.9591,3.9763,11275275.0],["2017-11-22",3.9763,4.0164,3.9534,3.9706,8415706.0],["2017-11-23",3.9706,4.0164,3.9363,3.982,10692571.0],["2017-11-24",3.982,3.982034683227539,3.9248,3.9534,8371006.0],["2017-11-27",3.9534,3.9649,3.9134,3.9248,5901127.0],["2017-11-28",3.9248,3.9992,3.9191,3.9878,8129906.0],["2017-11-29",3.9878,3.9992,3.9363,3.9763,9315715.0],["2017-11-30",3.9763,4.0392,3.9477,3.9935,12816158.0],["2017-12-01",3.9935,4.0392,3.9591,4.0049,10594862.0],["2017-12-04",4.0049,4.0164,3.8962,3.9305,14504031.0],["2017-12-05",3.9305,3.9477,3.8447,3.8791,13075561.0],["2017-12-06",3.8791,3.9077,3.8333,3.8962,7958294.0],["2017-12-07",3.8962,3.9706,3.8676,3.942,13250487.0],["2017-12-08",3.942,4.0736,3.9077,4.0278,16051132.0],["2017-12-11",4.0278,4.0621,3.9992,4.045,11756340.0],["2017-12-12",4.045,4.0621,4.0164,4.0392,13517356.0],["2017-12-13",4.0392,4.0621,4.0221,4.0564,7438894.0],["2017-12-14",4.0564,4.0793,4.0335,4.0736,7983984.0],["2017-12-15",4.0736,4.073575496673584,4.0049,4.0221,9893989.0],["2017-12-18",4.0221,4.1308,4.022083759307861,4.085,14388925.0],["2017-12-19",4.085,4.1537,4.0736,4.1365,12589327.0],["2017-12-20",4.1365,4.1537,4.0278,4.0392,13760665.0],["2017-12-21",4.0392,4.045,3.9649,3.9935,13365076.0],["2017-12-22",3.9935,4.0049,3.9363,3.9534,17539424.0],["2017-12-25",3.9534,3.9706,3.9019,3.9191,10942628.0],["2017-12-26",3.9191,3.930542469024658,3.8676,3.9305,14241454.0],["2017-12-27",3.9305,3.9878,3.8905,3.9134,18421215.0],["2017-12-28",3.9134,3.9363,3.8905,3.9191,12252488.0],["2017-12-29",3.9191,3.9591,3.8962,3.942,9734892.0],["2018-01-02",3.942,4.0221,3.9305,4.0221,17526637.0],["2018-01-03",4.0221,4.0679,4.0049,4.0564,19777077.0],["2018-01-04",4.0564,4.0679,4.0106,4.0221,13545417.0],["2018-01-05",4.0221,4.1079,4.0049,4.0793,22110157.0],["2018-01-08",4.0793,4.0907,4.0335,4.0736,13767859.0],["2018-01-09",4.0736,4.2395,4.0564,4.1994,43429658.0],["2018-01-10",4.1994,4.2452,4.0907,4.1136,35376470.0],["2018-01-11",4.1136,4.11362361907959,4.0507,4.0736,18937161.0],["2018-01-12",4.0736,4.1022,4.0507,4.0679,10648570.0],["2018-01-15",4.0679,4.0679,3.9248,3.9305,21083096.0],["2018-01-16",3.9305,4.010641098022461,3.9305,4.0106,11140432.0],["2018-01-17",4.0106,4.0335,3.9591,3.9992,12311710.0],["2018-01-18",3.9992,4.0507,3.982,4.0278,13693465.0],["2018-01-19",4.0278,4.0507,4.0049,4.0106,11654854.0],["2018-01-22",4.0106,4.027804851531982,3.9649,4.0278,9042922.0],["2018-01-23",4.0278,4.0507,4.0221,4.0507,11051821.0],["2018-01-24",4.0507,4.0736,4.0221,4.0736,11786220.0],["2018-01-25",4.0736,4.0965,4.0507,4.0564,12729284.0],["2018-01-26",4.0564,4.0907,4.045,4.0621,9958903.0],["2018-01-29",4.0621,4.0736,3.9248,3.9534,25968568.0],["2018-01-30",3.9534,3.953427791595459,3.9019,3.9077,17446864.0],["2018-01-31",3.9077,3.9992,3.9076573848724365,3.9248,19638148.0],["2018-02-01",3.9248,3.9591,3.8504,3.8504,18105235.0],["2018-02-02",3.8504,3.8905,3.799,3.8848,12900213.0],["2018-02-05",3.8848,3.9477,3.8676,3.9363,11462439.0],["2018-02-06",3.9363,3.9362640380859375,3.7246,3.7417,17895824.0],["2018-02-07",3.7417,3.8619,3.7303,3.7646,10802216.0],["2018-02-08",3.7646,3.8047,3.7417,3.7875,9443901.0],["2018-02-09",3.7875,3.7875096797943115,3.5186,3.633,17549763.0],["2018-02-12",3.633,3.6788,3.6273,3.6559,8600730.0],["2018-02-13",3.6559,3.7131,3.6388,3.6445,8444550.0],["2018-02-14",3.6445,3.7017,3.6216,3.6788,6375408.0],["2018-02-22",3.6788,3.764625072479248,3.678804874420166,3.7646,9907502.0],["2018-02-23",3.7646,3.7818,3.7417,3.7646,6898653.0],["2018-02-26",3.7646,3.8619,3.764625072479248,3.8504,11942068.0],["2018-02-27",3.8504,3.8848,3.8161,3.8504,11037312.0],["2018-02-28",3.8504,3.8733,3.7875,3.839,12932611.0],["2018-03-01",3.839,3.8676,3.8104,3.8619,11892770.0],["2018-03-02",3.8619,3.8619,3.8218,3.8562,6384204.0],["2018-03-05",3.8562,3.8733,3.8104,3.8333,6517172.0],["2018-03-06",3.8333,3.8733294010162354,3.8161,3.8733,9596050.0],["2018-03-07",3.8733,3.8848,3.8218,3.8218,9239662.0],["2018-03-08",3.8218,3.8447,3.8104,3.839,7810413.0],["2018-03-09",3.839,3.8676,3.8333,3.8619,9027444.0],["2018-03-12",3.8619,3.9077,3.861886978149414,3.8962,11379986.0],["2018-03-13",3.8962,3.8962156772613525,3.839,3.8504,10303911.0],["2018-03-14",3.8504,3.8619,3.8276,3.8447,7449433.0],["2018-03-15",3.8447,3.8504,3.7761,3.8104,9040644.0],["2018-03-16",3.8104,3.8504,3.7932,3.799,7448814.0],["2018-03-19",3.799,3.839,3.7932,3.8104,5227560.0],["2018-03-20",3.8104,3.8104,3.7589,3.8047,6103852.0],["2018-03-21",3.8047,3.8619,3.7818,3.8447,10548998.0],["2018-03-22",3.8447,3.8676,3.8276,3.8504,11060790.0],["2018-03-23",3.8504,3.8504438400268555,3.6044,3.6502,17552352.0],["2018-03-26",3.6502,3.6674,3.5758,3.6388,10489092.0],["2018-03-27",3.6388,3.7189,3.638756036758423,3.7017,9676562.0],["2018-03-28",3.7017,3.701690435409546,3.6388,3.6674,6042472.0],["2018-03-29",3.6674,3.7246,3.6502,3.7189,7582828.0],["2018-03-30",3.7189,3.7475,3.7074,3.7189,9410151.0],["2018-04-02",3.7189,3.8047,3.7017,3.7532,10499046.0],["2018-04-03",3.7532,3.7531821727752686,3.6845,3.7017,7792189.0],["2018-04-04",3.7017,3.736,3.6902,3.696,5696382.0],["2018-04-09",3.696,3.7017,3.6502,3.6902,5700300.0],["2018-04-10",3.6902,3.7303,3.6731,3.7303,6714500.0],["2018-04-11",3.7303,3.7646,3.7246,3.7417,7578432.0],["2018-04-12",3.7417,3.7417397499084473,3.6731,3.6845,7341080.0],["2018-04-13",3.6845,3.7246,3.6674,3.6788,6537090.0],["2018-04-16",3.6788,3.6845,3.6216,3.633,7946361.0],["2018-04-17",3.633,3.6616,3.5472,3.5587,10677324.0],["2018-04-18",3.5587,3.6101,3.5358,3.5873,6889261.0],["2018-04-19",3.5873,3.5987,3.5758,3.593,5645942.0],["2018-04-20",3.593,3.593,3.4671,3.4786,12295069.0],["2018-04-23",3.4786,3.4957,3.4557,3.4843,6803160.0],["2018-04-24",3.4843,3.5529,3.4728,3.5472,6955246.0],["2018-04-25",3.5472,3.5472145080566406,3.5129,3.5243,4187140.0],["2018-04-26",3.5243,3.5301,3.4785590171813965,3.4786,7285360.0],["2018-04-27",3.4786,3.5129,3.4671,3.5014,4904550.0],["2018-05-02",3.5014,3.5129,3.4728,3.4843,4812621.0],["2018-05-03",3.4843,3.495723009109497,3.4328,3.4957,8623236.0],["2018-05-04",3.4957,3.5243,3.4728,3.5129,6888222.0],["2018-05-07",3.5129,3.5472,3.5072,3.5415,6936496.0],["2018-05-08",3.5415,3.5529,3.5243,3.5415,5152622.0],["2018-05-09",3.5415,3.5415,3.4957,3.5186,6203385.0],["2018-05-10",3.5186,3.5415,3.5072,3.5301,5776765.0],["2018-05-11",3.5301,3.5301,3.5014,3.5072,6385200.0],["2018-05-14",3.5072,3.5587,3.4957,3.5129,7653384.0],["2018-05-15",3.5129,3.5301,3.4957,3.5243,4686122.0],["2018-05-16",3.5243,3.5301,3.4957,3.5014,5499480.0],["2018-05-17",3.5014,3.5129,3.4957,3.5072,3621344.0],["2018-05-18",3.5072,3.5529,3.49,3.5243,8350309.0],["2018-05-21",3.5243,3.5701005458831787,3.524329662322998,3.5701,9860733.0],["2018-05-22",3.5701,3.5701005458831787,3.5358,3.5587,6610908.0],["2018-05-23",3.5587,3.5587,3.4843,3.4957,10697821.0],["2018-05-24",3.4957,3.5014,3.4786,3.4843,5956750.0],["2018-05-25",3.4843,3.49,3.4557,3.4728,5989351.0],["2018-05-28",3.4728,3.4843,3.45,3.4557,4713046.0],["2018-05-29",3.4557,3.4557,3.3927,3.4099,9510661.0],["2018-05-30",3.4099,3.4099032878875732,3.2669,3.284,10814365.0],["2018-05-31",3.284,3.3184,3.284,3.3069,6262560.0],["2018-06-01",3.3069,3.3069193363189697,3.2039,3.2268,9098853.0],["2018-06-04",3.2268,3.2497,3.2097,3.2268,5050478.0],["2018-06-05",3.2268,3.249706268310547,3.2154,3.2497,4989883.0],["2018-06-06",3.2497,3.2611,3.2325,3.244,3910317.0],["2018-06-07",3.244,3.2611,3.2211,3.2268,5239128.0],["2018-06-08",3.2268,3.226820945739746,3.0895,3.1296,9226952.0],["2018-06-11",3.1296,3.129558801651001,3.0666,3.0781,4703523.0],["2018-06-12",3.0781,3.1124,3.0609,3.1067,4882401.0],["2018-06-13",3.1067,3.1066737174987793,2.9751,2.9865,11829822.0],["2018-06-14",2.9865,3.0495,2.9465,3.0151,7042854.0],["2018-06-15",3.0151,3.0666,3.0037,3.0266,7713615.0],["2018-06-19",3.0266,3.0437,2.7462,2.8263,15889825.0],["2018-06-20",2.8263,2.8492,2.7405,2.8321,16135294.0],["2018-06-21",2.8321,2.8575,2.7673,2.7743,7006958.0],["2018-06-22",2.7743,2.7951,2.7118,2.7743,8822310.0],["2018-06-25",2.7743,2.8159,2.7465,2.7604,5443077.0],["2018-06-26",2.7604,2.7812,2.7049,2.7743,5929020.0],["2018-06-27",2.7743,2.7881,2.7188,2.7396,4582956.0],["2018-06-28",2.7396,2.7812,2.7118,2.7257,4783708.0],["2018-06-29",2.7257,2.7951,2.7257,2.7881,5909701.0],["2018-07-02",2.7881,2.802,2.7049,2.7326,7135028.0],["2018-07-03",2.7326,2.7743,2.7118,2.7604,5702832.0],["2018-07-04",2.7604,2.7743,2.7326,2.7465,4039158.0],["2018-07-05",2.7465,2.7534,2.6841,2.691,4893592.0],["2018-07-06",2.691,2.7118,2.587,2.6633,9547038.0],["2018-07-09",2.6633,2.7118,2.6425,2.7049,6421430.0],["2018-07-10",2.7049,2.7396,2.698,2.7326,4664320.0],["2018-07-11",2.7326,2.732640266418457,2.6217,2.6563,6497184.0],["2018-07-12",2.6563,2.732640266418457,2.6563,2.7326,8103709.0],["2018-07-13",2.7326,2.7465,2.7049,2.7396,6099271.0],["2018-07-16",2.7396,2.7534,2.7118,2.7326,5389832.0],["2018-07-17",2.7326,2.7465,2.7049,2.7326,4201778.0],["2018-07-18",2.7326,2.7534,2.7188,2.7326,5328144.0],["2018-07-19",2.7326,2.7604,2.7188,2.7465,5865741.0],["2018-07-20",2.7465,2.7881,2.7118,2.7812,9398108.0],["2018-07-23",2.7812,2.9338,2.7534,2.8922,19327883.0],["2018-07-24",2.8922,3.1835,2.892159938812256,3.1349,46034364.0],["2018-07-25",3.1349,3.1349070072174072,3.0378,3.0586,26475051.0],["2018-07-26",3.0586,3.1072,3.017,3.0656,21808660.0],["2018-07-27",3.0656,3.1973,3.0309,3.0378,26104969.0],["2018-07-30",3.0378,3.128,3.0101,3.0656,13002727.0],["2018-07-31",3.0656,3.0656,3.017,3.0447,7808888.0],["2018-08-01",3.0447,3.1557,3.0031,3.0031,15580940.0],["2018-08-02",3.0031,3.017,2.8575,3.0031,17226561.0],["2018-08-03",3.0031,3.0725,2.9338,2.9476,10105723.0],["2018-08-06",2.9476,3.017,2.8991,2.9476,10008318.0],["2018-08-07",2.9476,3.1557,2.9268,3.121,23605667.0],["2018-08-08",3.121,3.1696,3.0725,3.0794,23747487.0],["2018-08-09",3.0794,3.2251,3.0656,3.1835,26101308.0],["2018-08-10",3.1835,3.2043,3.128,3.1835,18942059.0],["2018-08-13",3.1835,3.1834566593170166,3.0933,3.1557,14374371.0],["2018-08-14",3.1557,3.2112,3.1349,3.1557,10478241.0],["2018-08-15",3.1557,3.2181,3.1002,3.1072,11477228.0],["2018-08-16",3.1072,3.1141,3.0378,3.0517,9738585.0],["2018-08-17",3.0517,3.0933,2.9546,2.9615,11539641.0],["2018-08-20",2.9615,2.9962,2.8714,2.9546,9136581.0],["2018-08-21",2.9546,3.0239,2.9338,2.9962,7429080.0],["2018-08-22",2.9962,3.0101,2.9338,2.9476,5724237.0],["2018-08-23",2.9476,2.9685,2.913,2.9476,5156112.0],["2018-08-24",2.9476,2.9476447105407715,2.8297,2.8367,16390144.0],["2018-08-27",2.8367,2.8714,2.8089,2.8644,14448961.0],["2018-08-28",2.8644,2.8852,2.8367,2.8505,7566879.0],["2018-08-29",2.8505,2.85054612159729,2.7743,2.802,12710378.0],["2018-08-30",2.802,2.8159,2.7604,2.7743,6723951.0],["2018-08-31",2.7743,2.7812,2.7188,2.7396,7483628.0],["2018-09-03",2.7396,2.7396,2.6633,2.7396,6773343.0],["2018-09-04",2.7396,2.7812,2.7257,2.7673,4642322.0],["2018-09-05",2.7673,2.7881,2.7326,2.7326,4582800.0],["2018-09-06",2.7326,2.7534,2.691,2.691,3977953.0],["2018-09-07",2.691,2.7604,2.691,2.7465,6374044.0],["2018-09-10",2.7465,2.7534,2.698,2.7049,4184609.0],["2018-09-11",2.7049,2.7188,2.6425,2.6563,5832694.0],["2018-09-12",2.6563,2.6772,2.6286,2.6494,4979824.0],["2018-09-13",2.6494,2.691,2.6286,2.6563,9940129.0],["2018-09-14",2.6563,2.6702,2.600862979888916,2.6009,11624633.0],["2018-09-17",2.6009,2.6009,2.524571180343628,2.5246,10371794.0],["2018-09-18",2.5246,2.6702,2.5107,2.6494,15493601.0],["2018-09-19",2.6494,2.913,2.6494126319885254,2.802,42001281.0],["2018-09-20",2.802,2.802,2.7118,2.7604,25676393.0],["2018-09-21",2.7604,2.7743,2.7326,2.7673,14777387.0],["2018-09-25",2.7673,2.7673180103302,2.7188,2.7465,10520769.0],["2018-09-26",2.7465,2.7673,2.7326,2.7396,9658191.0],["2018-09-27",2.7396,2.7812,2.7257,2.7326,9905760.0],["2018-09-28",2.7326,2.7465,2.7049,2.7396,9542619.0],["2018-10-08",2.7396,2.7395756244659424,2.6563,2.6563,8359865.0],["2018-10-09",2.6563,2.691,2.6355,2.6425,6132746.0],["2018-10-10",2.6425,2.691,2.6355,2.6494,5589566.0],["2018-10-11",2.6494,2.6494126319885254,2.4067,2.4552,18039130.0],["2018-10-12",2.4552,2.4899,2.3651,2.476,10698387.0],["2018-10-15",2.476,2.5107,2.4274723529815674,2.4275,6210400.0],["2018-10-16",2.4275,2.4552,2.3789,2.3928,5639732.0],["2018-10-17",2.3928,2.4413,2.3651,2.4205,5385860.0],["2018-10-18",2.4205,2.420536518096924,2.3304,2.3442,7407272.0],["2018-10-19",2.3442,2.3928,2.2957,2.3789,6156738.0],["2018-10-22",2.3789,2.5384,2.378922462463379,2.476,12468794.0],["2018-10-23",2.476,2.5038,2.4275,2.4413,8365267.0],["2018-10-24",2.4413,2.4899,2.4275,2.4552,4871152.0],["2018-10-25",2.4552,2.4760215282440186,2.3651,2.476,5779878.0],["2018-10-26",2.476,2.5384,2.4691,2.483,7101561.0],["2018-10-29",2.483,2.5246,2.4622,2.4691,5190154.0],["2018-10-30",2.4691,2.5107,2.4483,2.4899,5847210.0],["2018-10-31",2.4899,2.5523,2.4898924827575684,2.5315,8664966.0],["2018-11-01",2.5315,2.6217,2.5315065383911133,2.5454,12921953.0],["2018-11-02",2.5454,2.6841,2.5453779697418213,2.6286,14110307.0],["2018-11-05",2.6286,2.6494,2.587,2.6355,11980403.0],["2018-11-06",2.6355,2.6425,2.5939,2.6286,7173812.0],["2018-11-07",2.6286,2.6355,2.587,2.5939,6509144.0],["2018-11-08",2.5939,2.6494,2.5731,2.5731,5941366.0],["2018-11-09",2.5731,2.5939,2.5592,2.5592,4405776.0],["2018-11-12",2.5592,2.6563,2.5315,2.6286,9641376.0],["2018-11-13",2.6286,2.7118,2.6009,2.6841,18628699.0],["2018-11-14",2.6841,2.7326,2.6633,2.698,17720198.0],["2018-11-15",2.698,2.7326,2.6841,2.7188,14230249.0],["2018-11-16",2.7188,2.7951,2.7049,2.7812,19257304.0],["2018-11-19",2.7812,2.7951,2.7257,2.7881,12641378.0],["2018-11-20",2.7881,2.788125514984131,2.691,2.691,10297897.0],["2018-11-21",2.691,2.7257044315338135,2.6494,2.7257,7637176.0],["2018-11-22",2.7257,2.7326,2.6841,2.7049,5217994.0],["2018-11-23",2.7049,2.7049,2.5939,2.6009,11556382.0],["2018-11-26",2.6009,2.6355,2.5939,2.6286,5126689.0],["2018-11-27",2.6286,2.6633,2.6217,2.6425,5063560.0],["2018-11-28",2.6425,2.691026449203491,2.6078,2.691,7271829.0],["2018-11-29",2.691,2.7118,2.6355,2.6355,5533140.0],["2018-11-30",2.6355,2.6633,2.6009,2.6563,4442390.0],["2018-12-03",2.6563,2.7396,2.6563479900360107,2.7118,13685794.0],["2018-12-04",2.7118,2.7257,2.691,2.7188,6929442.0],["2018-12-05",2.7188,2.718768835067749,2.6702,2.6772,6473460.0],["2018-12-06",2.6772,2.7049,2.6494,2.6563,7626295.0],["2018-12-07",2.6563,2.7673,2.6563479900360107,2.7534,21152446.0],["2018-12-10",2.7534,2.7812,2.7257,2.7326,10289419.0],["2018-12-11",2.7326,2.7604,2.7118,2.7396,6343280.0],["2018-12-12",2.7396,2.7534,2.7188,2.7465,6218226.0],["2018-12-13",2.7465,2.8436,2.7188,2.8159,27510001.0],["2018-12-14",2.8159,2.8159,2.7326,2.7396,16336590.0],["2018-12-17",2.7396,2.7604,2.6841,2.7326,8962425.0],["2018-12-18",2.7326,2.7465,2.6563,2.6772,10730096.0],["2018-12-19",2.6772,2.6772,2.6147,2.6286,8011060.0],["2018-12-20",2.6286,2.6425,2.5731,2.6147,8269473.0],["2018-12-21",2.6147,2.614734172821045,2.5315,2.5731,10820531.0],["2018-12-24",2.5731,2.5939,2.5523,2.587,4693764.0],["2018-12-25",2.587,2.586991548538208,2.483,2.5384,9437137.0],["2018-12-26",2.5384,2.5523,2.5246,2.5315,4089662.0],["2018-12-27",2.5315,2.587,2.482956886291504,2.483,5487960.0],["2018-12-28",2.483,2.5176,2.4275,2.4691,5976715.0],["2019-01-02",2.4691,2.4968,2.4344,2.4483,5807811.0],["2019-01-03",2.4483,2.5038,2.4413,2.4622,3507940.0],["2019-01-04",2.4622,2.5454,2.4413,2.5384,7274276.0],["2019-01-07",2.5384,2.6217,2.4413,2.587,9521756.0],["2019-01-08",2.587,2.6217,2.5731,2.6009,5895155.0],["2019-01-09",2.6009,2.6702,2.587,2.6009,7724993.0],["2019-01-10",2.6009,2.6217,2.5731,2.587,5979609.0],["2019-01-11",2.587,2.6425,2.5801,2.6217,8206402.0],["2019-01-14",2.6217,2.6563,2.6216697692871094,2.6286,5185451.0],["2019-01-15",2.6286,2.7049,2.6147,2.6841,10252609.0],["2019-01-16",2.6841,2.6840908527374268,2.6147,2.6217,9894234.0],["2019-01-17",2.6217,2.6355,2.586991548538208,2.587,5993168.0],["2019-01-18",2.587,2.6217,2.5662,2.6147,5831929.0],["2019-01-21",2.6147,2.6494,2.6009,2.6147,6551362.0],["2019-01-22",2.6147,2.6217,2.5731,2.5801,5016504.0],["2019-01-23",2.5801,2.6009,2.5731,2.587,3752238.0],["2019-01-24",2.587,2.6009,2.5523,2.5731,6070025.0],["2019-01-25",2.5731,2.6633,2.5662,2.6009,10328406.0],["2019-01-28",2.6009,2.6563,2.5731,2.5939,8601237.0],["2019-01-29",2.5939,2.5939269065856934,2.5107,2.5384,7604549.0],["2019-01-30",2.5384,2.5592,2.5176,2.5246,3451620.0],["2019-01-31",2.5246,2.5454,2.483,2.4899,6769170.0],["2019-02-01",2.4899,2.5731,2.4898924827575684,2.5662,6065204.0],["2019-02-11",2.5662,2.6078,2.5523,2.6009,6445181.0],["2019-02-12",2.6009,2.6355,2.587,2.6286,9638874.0],["2019-02-13",2.6286,2.6772,2.6147,2.6702,13983452.0],["2019-02-14",2.6702,2.698,2.6494,2.6702,11851636.0],["2019-02-15",2.6702,2.6841,2.6425,2.6563,8412376.0],["2019-02-18",2.6563,2.7326,2.6563479900360107,2.7257,14958280.0],["2019-02-19",2.7257,2.7534,2.6841,2.7257,15815657.0],["2019-02-20",2.7257,2.7534,2.7049,2.7396,11503024.0],["2019-02-21",2.7396,2.7534,2.6841,2.7049,14950567.0],["2019-02-22",2.7049,2.746511459350586,2.6841,2.7465,13351356.0],["2019-02-25",2.7465,2.8783,2.746511459350586,2.8714,29344739.0],["2019-02-26",2.8714,3.0239,2.8367,2.8991,43574343.0],["2019-02-27",2.8991,2.9407,2.8644,2.8852,26113354.0],["2019-02-28",2.8852,2.9338,2.8852,2.913,12220771.0],["2019-03-01",2.913,2.9407,2.8714,2.9199,13287490.0],["2019-03-04",2.9199,3.0517,2.9199,2.9754,38757651.0],["2019-03-05",2.9754,3.0447,2.9476,3.0378,32249627.0],["2019-03-06",3.0378,3.0933,2.9754,3.0864,37147868.0],["2019-03-07",3.0864,3.1765,3.0586,3.128,39403716.0],["2019-03-08",3.128,3.1279714107513428,2.9476,2.9476,33828324.0],["2019-03-11",2.9476,3.0309,2.9476447105407715,3.0309,19078989.0],["2019-03-12",3.0309,3.121,3.0239,3.0864,32723672.0],["2019-03-13",3.0864,3.1626,3.0378,3.0864,28492729.0],["2019-03-14",3.0864,3.2528,2.9962,3.2251,40875634.0],["2019-03-15",3.2251,3.5025,3.1765,3.3915,83057490.0],["2019-03-18",3.3915,3.662,3.3638,3.5094,79259442.0],["2019-03-19",3.5094,3.5788,3.4193,3.5788,57975552.0],["2019-03-20",3.5788,3.773,3.4956,3.7383,71247616.0],["2019-03-21",3.7383,3.7799,3.6343,3.669,80960232.0],["2019-03-22",3.669,3.7314,3.5441,3.6551,58894404.0],["2019-03-25",3.6551,4.0157,3.6550796031951904,3.8285,110927370.0],["2019-03-26",3.8285,3.8285,3.551,3.5649,64428227.0],["2019-03-27",3.5649,3.6273,3.4123,3.4678,46735124.0],["2019-03-28",3.4678,3.5164,3.3915,3.3985,28438991.0],["2019-03-29",3.3985,3.5164,3.3568,3.5094,30834581.0],["2019-04-01",3.5094,3.669,3.5094311237335205,3.6273,45372875.0],["2019-04-02",3.6273,3.7869,3.6273367404937744,3.7522,58318037.0],["2019-04-03",3.7522,3.7938,3.6828,3.773,35265414.0],["2019-04-04",3.773,3.8909,3.6967,3.7244,41688009.0],["2019-04-08",3.7244,3.766,3.5927,3.6412,37297778.0],["2019-04-09",3.6412,3.6759,3.6135,3.6759,19125733.0],["2019-04-10",3.6759,3.6759,3.6065,3.6481,17625133.0],["2019-04-11",3.6481,3.662,3.5441,3.551,18864530.0],["2019-04-12",3.551,3.6065,3.5233,3.5927,13109264.0],["2019-04-15",3.5927,3.662,3.55798077583313,3.558,16129740.0],["2019-04-16",3.558,3.620401382446289,3.5164,3.6204,14086520.0],["2019-04-17",3.6204,3.6412,3.5927,3.6065,15375910.0],["2019-04-18",3.6065,3.6065304279327393,3.551,3.5649,12926840.0],["2019-04-19",3.5649,3.6412,3.558,3.6343,14071845.0],["2019-04-22",3.6343,3.662,3.5857,3.5857,14170921.0],["2019-04-23",3.5857,3.585723638534546,3.4817,3.5025,15455243.0],["2019-04-24",3.5025,3.5302,3.4054,3.5164,14321735.0],["2019-04-25",3.5164,3.5164,3.343,3.3499,14679521.0],["2019-04-26",3.3499,3.3846,3.343,3.3568,9860576.0],["2019-05-06",3.3568,3.3568475246429443,2.8922,2.9199,18546826.0],["2019-05-07",2.9199,2.9962,2.8783,2.9546,11382487.0],["2019-05-08",2.9546,2.9893,2.8714,2.9338,8978566.0],["2019-05-09",2.9338,2.9546,2.8991,2.9199,6384065.0],["2019-05-10",2.9199,3.0378079414367676,2.906,3.0378,14737700.0],["2019-05-13",3.0378,3.0378079414367676,2.9546,3.0239,6924698.0],["2019-05-14",3.0239,3.0586,2.9754,3.0031,8528795.0],["2019-05-15",3.0031,3.0725,3.003129720687866,3.0725,8601878.0],["2019-05-16",3.0725,3.1557,3.0378,3.1349,14338779.0],["2019-05-17",3.1349,3.1418,2.9685,3.017,13092151.0],["2019-05-20",3.017,3.0933,3.0031,3.0517,10821899.0],["2019-05-21",3.0517,3.3568,3.0378,3.3083,43703902.0],["2019-05-22",3.3083,3.308297872543335,3.1557,3.1904,30041349.0],["2019-05-23",3.1904,3.2667,3.128,3.2043,18474696.0],["2019-05-24",3.2043,3.3014,3.1626,3.2736,20675698.0],["2019-05-27",3.2736,3.4262,3.2528,3.3915,25105883.0],["2019-05-28",3.3915,3.558,3.3083,3.343,32282676.0],["2019-05-29",3.343,3.3985,3.2944,3.3291,18557256.0],["2019-05-30",3.3291,3.3291046619415283,3.232,3.3014,13204791.0],["2019-05-31",3.3014,3.4956,3.3013625144958496,3.3985,32599815.0],["2019-06-03",3.3985,3.3985,3.3014,3.3083,14961968.0],["2019-06-04",3.3083,3.3568,3.2667,3.3291,13351537.0],["2019-06-05",3.3291,3.3707,3.3013625144958496,3.3014,11244854.0],["2019-06-06",3.3014,3.3083,3.1072,3.1488,15767460.0],["2019-06-10",3.1488,3.2806,3.1487784385681152,3.2389,12757785.0],["2019-06-11",3.2389,3.3751,3.2389419078826904,3.3751,20121798.0],["2019-06-12",3.3751,3.4611,3.3679,3.3823,24019355.0],["2019-06-13",3.3823,3.3966,3.3178,3.3751,13950477.0],["2019-06-14",3.3751,3.3894,3.274770498275757,3.2748,11364120.0],["2019-06-17",3.2748,3.4539,3.274770498275757,3.3536,18068836.0],["2019-06-18",3.3536,3.3679,3.2891,3.3106,12062436.0],["2019-06-19",3.3106,3.4324,3.3105995655059814,3.3464,13963770.0],["2019-06-20",3.3464,3.4109,3.3106,3.3894,16040054.0],["2019-06-21",3.3894,3.4754,3.3823,3.4682,23710806.0],["2019-06-24",3.4682,3.4826,3.3966,3.4324,16397958.0],["2019-06-25",3.4324,3.4611,3.3608,3.4539,17193621.0],["2019-06-26",3.4539,3.45391583442688,3.4038,3.4253,7444688.0],["2019-06-27",3.4253,3.4539,3.4038,3.4109,10176998.0],["2019-06-28",3.4109,3.4253,3.3249,3.3321,12250468.0],["2019-07-01",3.3321,3.4253,3.332096576690674,3.4253,14391432.0],["2019-07-02",3.4253,3.4324,3.3823,3.4038,9189212.0],["2019-07-03",3.4038,3.4038,3.3392627239227295,3.3393,8402542.0],["2019-07-04",3.3393,3.3608,3.3106,3.3178,7488528.0],["2019-07-05",3.3178,3.3321,3.3034,3.3321,5136174.0],["2019-07-08",3.3321,3.3321,3.1959,3.1959,11130095.0],["2019-07-09",3.1959,3.2174,3.153,3.1888,8209629.0],["2019-07-10",3.1888,3.2246,3.1673,3.1888,6980337.0],["2019-07-11",3.1888,3.2103,3.1458,3.1601,9820457.0],["2019-07-12",3.1601,3.2103,3.1601176261901855,3.2031,7964843.0],["2019-07-15",3.2031,3.2533,3.1673,3.2318,9351870.0],["2019-07-16",3.2318,3.2461,3.2103,3.2246,6173140.0],["2019-07-17",3.2246,3.2461,3.2103,3.2246,5912793.0],["2019-07-18",3.2246,3.2318,3.1601,3.1601,7901162.0],["2019-07-19",3.1601,3.2031,3.1601,3.1888,5461422.0],["2019-07-22",3.1888,3.1887810230255127,3.024,3.0526,11771816.0],["2019-07-23",3.0526,3.0813,3.0383,3.0526,4130023.0],["2019-07-24",3.0526,3.0956,3.0096,3.0526,9313304.0],["2019-07-25",3.0526,3.0598,3.0311,3.0526,5111158.0],["2019-07-26",3.0526,3.052630662918091,3.0096,3.0383,4234137.0],["2019-07-29",3.0383,3.2031,3.0382988452911377,3.1601,16941274.0],["2019-07-30",3.1601,3.1673,3.1315,3.153,7397145.0],["2019-07-31",3.153,3.2389,3.1458,3.1744,9762047.0],["2019-08-01",3.1744,3.1744492053985596,3.1315,3.153,6948067.0],["2019-08-02",3.153,3.153,3.0741,3.1386,9119517.0],["2019-08-05",3.1386,3.138620376586914,3.0885,3.11,4439940.0],["2019-08-06",3.11,3.109957218170166,2.9523,3.0168,8664692.0],["2019-08-07",3.0168,3.0455,2.9953,3.0025,3779900.0],["2019-08-08",3.0025,3.0311,2.9953,2.9953,3991828.0],["2019-08-09",2.9953,3.024,2.9738,2.981,4106228.0],["2019-08-12",2.981,3.0168018341064453,2.9738,3.0168,4455722.0],["2019-08-13",3.0168,3.0168018341064453,2.9738,2.9881,3160334.0],["2019-08-14",2.9881,3.0168,2.9881,3.0025,3790689.0],["2019-08-15",3.0025,3.0096,2.895,3.0025,6757963.0],["2019-08-16",3.0025,3.0096,2.9881,2.9881,4364900.0],["2019-08-19",2.9881,3.0598,2.9881386756896973,3.0526,7288140.0],["2019-08-20",3.0526,3.1386,3.0383,3.1028,9814987.0],["2019-08-21",3.1028,3.1027910709381104,3.067,3.0813,4737843.0],["2019-08-22",3.0813,3.0956,3.0526,3.067,3595460.0],["2019-08-23",3.067,3.1243,3.066962957382202,3.0956,7846741.0],["2019-08-26",3.0956,3.095625877380371,3.024,3.0526,4020369.0],["2019-08-27",3.0526,3.11,3.0526,3.0956,6718238.0],["2019-08-28",3.0956,3.1171,3.0813,3.11,6045824.0],["2019-08-29",3.11,3.1243,3.0885,3.11,5424174.0],["2019-08-30",3.11,3.1386,3.066962957382202,3.067,6246091.0],["2019-09-02",3.067,3.1171,3.0455,3.11,8187253.0],["2019-09-03",3.11,3.1315,3.0598,3.11,12275435.0],["2019-09-04",3.11,3.2031,3.0885,3.1673,15833650.0],["2019-09-05",3.1673,3.2103,3.167283535003662,3.1673,15128786.0],["2019-09-06",3.1673,3.1888,3.1386,3.1673,8229733.0],["2019-09-09",3.1673,3.2174437046051025,3.167283535003662,3.2174,9013117.0],["2019-09-10",3.2174,3.2174437046051025,3.1816,3.1959,5819387.0],["2019-09-11",3.1959,3.2174,3.1888,3.2031,5456604.0],["2019-09-12",3.2031,3.2103,3.1816,3.2031,6186550.0],["2019-09-16",3.2031,3.2819,3.2031123638153076,3.2389,10051121.0],["2019-09-17",3.2389,3.2389416694641113,3.1458,3.153,7641604.0],["2019-09-18",3.153,3.1744,3.1315,3.153,5347944.0],["2019-09-19",3.153,3.1673,3.1386,3.1601,3977688.0],["2019-09-20",3.1601,3.1888,3.1458,3.1744,6650716.0],["2019-09-23",3.1744,3.1744492053985596,3.0956,3.1315,7322289.0],["2019-09-24",3.1315,3.1315,3.0956,3.1028,6075276.0],["2019-09-25",3.1028,3.1171,3.0597965717315674,3.0598,6079068.0],["2019-09-26",3.0598,3.0741,2.9595,2.981,7227668.0],["2019-09-27",2.981,3.0383,2.9809730052948,3.0168,4261613.0],["2019-09-30",3.0168,3.0383,2.9881,3.0025,3886368.0],["2019-10-08",3.0025,3.0311,3.0024702548980713,3.0096,4035176.0],["2019-10-09",3.0096,3.024,2.9738,3.024,2771478.0],["2019-10-10",3.024,3.0311,2.9881,3.0168,5920032.0],["2019-10-11",3.0168,3.0526,3.0096,3.0311,5816971.0],["2019-10-14",3.0311,3.0813,3.0311334133148193,3.0598,7217366.0],["2019-10-15",3.0598,3.067,3.0168,3.0311,4680628.0],["2019-10-16",3.0311,3.0526,3.0096,3.0168,4460179.0],["2019-10-17",3.0168,3.0455,3.0168,3.024,4173496.0],["2019-10-18",3.024,3.024,2.9738,2.9881,4995268.0],["2019-10-21",2.9881,2.9881386756896973,2.9165,2.981,4298810.0],["2019-10-22",2.981,3.009636163711548,2.9738,3.0096,2336823.0],["2019-10-23",3.0096,3.009636163711548,2.9523,2.9523,3991377.0],["2019-10-24",2.9523,3.0096,2.9523093700408936,2.981,4948370.0],["2019-10-25",2.981,2.9953041076660156,2.9523,2.9953,3429797.0],["2019-10-28",2.9953,3.0311334133148193,2.981,3.0311,10484196.0],["2019-10-29",3.0311,3.0383,2.9738,2.981,5647844.0],["2019-10-30",2.981,2.981,2.9021,2.9165,11308722.0],["2019-10-31",2.9165,2.938,2.8305,2.8377,10017424.0],["2019-11-01",2.8377,2.8592,2.809,2.8377,6167832.0],["2019-11-04",2.8377,2.8735,2.830491304397583,2.8305,5160175.0],["2019-11-05",2.8305,2.8448,2.8162,2.8377,4108807.0],["2019-11-06",2.8377,2.8377,2.8089938163757324,2.809,4184262.0],["2019-11-07",2.809,2.8305,2.8018,2.8233,3519805.0],["2019-11-08",2.8233,2.8448,2.8018,2.8162,5110580.0],["2019-11-11",2.8162,2.8161590099334717,2.7087,2.7158,6503161.0],["2019-11-12",2.7158,2.7373,2.6728,2.723,4169264.0],["2019-11-13",2.723,2.7302,2.7015,2.7158,2131315.0],["2019-11-14",2.7158,2.7732,2.7158381938934326,2.7373,4226252.0],["2019-11-15",2.7373,2.737335681915283,2.7015,2.7015,3105642.0],["2019-11-18",2.7015,2.7373,2.68,2.7158,3043251.0],["2019-11-19",2.7158,2.8233,2.7158381938934326,2.7803,7584766.0],["2019-11-20",2.7803,2.780329942703247,2.7588,2.7732,4199753.0],["2019-11-21",2.7732,2.7803,2.7445,2.766,2896678.0],["2019-11-22",2.766,2.7875,2.7445,2.7732,5423884.0],["2019-11-25",2.7732,2.8377,2.7588,2.8233,8523977.0],["2019-11-26",2.8233,2.8305,2.809,2.8162,3984904.0],["2019-11-27",2.8162,2.8305,2.7874960899353027,2.7875,5241776.0],["2019-11-28",2.7875,2.809,2.7588,2.766,3890877.0],["2019-11-29",2.766,2.7875,2.7517,2.7732,2460304.0],["2019-12-02",2.7732,2.7947,2.7373,2.7517,4075208.0],["2019-12-03",2.7517,2.7588,2.7087,2.7373,4600000.0],["2019-12-04",2.7373,2.737335681915283,2.6943,2.7158,3374510.0],["2019-12-05",2.7158,2.7445011138916016,2.7158381938934326,2.7445,3684295.0],["2019-12-06",2.7445,2.7588,2.723,2.7517,4516212.0],["2019-12-09",2.7517,2.766,2.7373,2.7588,5132073.0],["2019-12-10",2.7588,2.7588326930999756,2.7373,2.7588,4450077.0],["2019-12-11",2.7588,2.7588326930999756,2.7373,2.7445,4198190.0],["2019-12-12",2.7445,2.7445011138916016,2.7087,2.7158,4016200.0],["2019-12-13",2.7158,2.7588326930999756,2.7158381938934326,2.7588,6871965.0],["2019-12-16",2.7588,2.7875,2.7588,2.7875,7527292.0],["2019-12-17",2.7875,2.8377,2.7803,2.8233,11045527.0],["2019-12-18",2.8233,2.8377,2.809,2.8233,5427127.0],["2019-12-19",2.8233,2.8735,2.8162,2.8735,9152336.0],["2019-12-20",2.8735,2.8807,2.8305,2.8377,7109336.0],["2019-12-23",2.8377,2.852,2.7946619987487793,2.7947,7160019.0],["2019-12-24",2.7947,2.8305,2.7946619987487793,2.8305,3493190.0],["2019-12-25",2.8305,2.8377,2.809,2.8162,3851957.0],["2019-12-26",2.8162,2.8377,2.8018,2.8377,5627298.0],["2019-12-27",2.8377,2.8807,2.8233,2.8592,9646839.0],["2019-12-30",2.8592,2.895,2.8448,2.895,7520889.0],["2019-12-31",2.895,2.9165,2.8807,2.9093,7690632.0],["2020-01-02",2.9093,2.9523,2.9093,2.9308,9547146.0],["2020-01-03",2.9308,2.9451,2.9165,2.9236,7486513.0],["2020-01-06",2.9236,2.9308,2.8878,2.9021,10589082.0],["2020-01-07",2.9021,2.9236462116241455,2.895,2.9236,7666273.0],["2020-01-08",2.9236,2.9236462116241455,2.8519883155822754,2.852,10235099.0],["2020-01-09",2.852,2.8878,2.8519883155822754,2.8735,9038149.0],["2020-01-10",2.8735,2.8878,2.852,2.8592,6746917.0],["2020-01-13",2.8592,2.895,2.8591537475585938,2.895,9025688.0],["2020-01-14",2.895,2.895,2.8949828147888184,2.895,8358007.0],["2020-01-15",2.895,2.9165,2.8663,2.8735,5317223.0],["2020-01-16",2.8735,2.8807,2.8448,2.8448,5769882.0],["2020-01-17",2.8448,2.8663,2.830491304397583,2.8305,5202603.0],["2020-01-20",2.8305,2.8592,2.8233,2.852,5033035.0],["2020-01-21",2.852,2.852,2.7947,2.809,8604975.0],["2020-01-22",2.809,2.809,2.7517,2.766,7900595.0],["2020-01-23",2.766,2.766,2.6728,2.6943,10649330.0],["2020-02-03",2.6943,2.694340705871582,2.422,2.422,3779100.0],["2020-02-04",2.422,2.4220407009124756,2.2787,2.3647,16214857.0],["2020-02-05",2.3647,2.4435,2.3647,2.4077,10795867.0],["2020-02-06",2.4077,2.4794,2.4077086448669434,2.4722,12429435.0],["2020-02-07",2.4722,2.5367,2.4435,2.5224,13751933.0],["2020-02-10",2.5224,2.6442,2.508,2.6084,12798901.0],["2020-02-11",2.6084,2.637,2.5869,2.6012,9568959.0],["2020-02-12",2.6012,2.6084,2.5797,2.594,8210113.0],["2020-02-13",2.594,2.6084,2.5581905841827393,2.5582,8780413.0],["2020-02-14",2.5582,2.5797,2.5367,2.5582,8551968.0],["2020-02-17",2.5582,2.6155,2.5581905841827393,2.6084,10740780.0],["2020-02-18",2.6084,2.6227,2.594,2.6155,10944763.0],["2020-02-19",2.6155,2.6227,2.594,2.6012,7086800.0],["2020-02-20",2.6012,2.6585,2.594,2.6442,11069911.0],["2020-02-21",2.6442,2.6657,2.6298,2.6442,10715263.0],["2020-02-24",2.6442,2.6441802978515625,2.594,2.6227,10823051.0],["2020-02-25",2.6227,2.622682809829712,2.4794,2.5654,15653517.0],["2020-02-26",2.5654,2.8233251571655273,2.5152,2.8233,57272703.0],["2020-02-27",2.8233,3.0813,2.8162,2.895,92530904.0],["2020-02-28",2.895,2.9236,2.6872,2.766,51289321.0],["2020-03-02",2.766,3.0455,2.765998601913452,3.0455,51732303.0],["2020-03-03",3.0455,3.2963,3.0311,3.067,97719293.0],["2020-03-04",3.067,3.2174,2.9451,3.2103,64341649.0],["2020-03-05",3.2103,3.3966,3.1386,3.2246,76916330.0],["2020-03-06",3.2246,3.224609851837158,3.0885,3.0956,45385802.0],["2020-03-09",3.0956,3.095625877380371,2.9165,2.938,36050359.0],["2020-03-10",2.938,3.0311,2.8807,3.024,31800633.0],["2020-03-11",3.024,3.024,2.9236,2.9236,22421760.0],["2020-03-12",2.9236,2.9523,2.8807,2.9093,16390294.0],["2020-03-13",2.9093,2.9093146324157715,2.7373,2.8592,21529975.0],["2020-03-16",2.8592,2.9451,2.7373,2.766,26326182.0],["2020-03-17",2.766,2.8592,2.6657,2.8162,17475196.0],["2020-03-18",2.8162,2.9308,2.8018,2.809,21737603.0],["2020-03-19",2.809,2.8807,2.7875,2.8448,17531250.0],["2020-03-20",2.8448,2.9021,2.8448,2.8878,16043361.0],["2020-03-23",2.8878,2.8878173828125,2.7445,2.7588,14789185.0],["2020-03-24",2.7588,2.8592,2.7588326930999756,2.8448,15520277.0],["2020-03-25",2.8448,2.9093,2.844822406768799,2.895,16336906.0],["2020-03-26",2.895,2.895,2.7947,2.809,13676354.0],["2020-03-27",2.809,3.0885,2.8089938163757324,3.024,85786697.0],["2020-03-30",3.024,3.1028,2.8735,3.0741,78266208.0],["2020-03-31",3.0741,3.0741281509399414,2.981,2.9953,45695217.0],["2020-04-01",2.9953,3.0455,2.9021,2.9165,34151833.0],["2020-04-02",2.9165,2.938,2.8377,2.9308,24678597.0],["2020-04-03",2.9308,2.930812358856201,2.8448,2.852,18455371.0],["2020-04-07",2.852,2.9093,2.8519883155822754,2.8878,28462110.0],["2020-04-08",2.8878,2.8878173828125,2.8018,2.8448,32513822.0],["2020-04-09",2.8448,2.8807,2.8305,2.8377,17559938.0],["2020-04-10",2.8377,2.8448,2.7732,2.8018,15870336.0],["2020-04-13",2.8018,2.8377,2.766,2.8233,12170739.0],["2020-04-14",2.8233,2.852,2.8018,2.852,14178863.0],["2020-04-15",2.852,2.8519883155822754,2.8018,2.8233,10871334.0],["2020-04-16",2.8233,2.8448,2.7875,2.809,11140758.0],["2020-04-17",2.809,2.981,2.8018,2.9093,39207610.0],["2020-04-20",2.9093,2.9523,2.8878,2.9093,23962321.0],["2020-04-21",2.9093,3.0096,2.852,3.0025,41659099.0],["2020-04-22",3.0025,3.0885,2.9666,3.0311,44073035.0],["2020-04-23",3.0311,3.0526,2.9093,2.9165,40873474.0],["2020-04-24",2.9165,2.9308,2.8377,2.8448,22908860.0],["2020-04-27",2.8448,2.8735,2.8377,2.852,12482775.0],["2020-04-28",2.852,2.8592,2.6585,2.7445,19723956.0],["2020-04-29",2.7445,2.7732,2.7087,2.7302,8533832.0],["2020-04-30",2.7302,2.780329942703247,2.723,2.7803,9059605.0],["2020-05-06",2.7803,2.8305,2.7445,2.8305,11860187.0],["2020-05-07",2.8305,2.8663,2.809,2.8305,10690108.0],["2020-05-08",2.8305,2.8592,2.8162,2.8377,9179752.0],["2020-05-11",2.8377,2.9093,2.8305,2.8735,16079973.0],["2020-05-12",2.8735,2.8878,2.8162,2.8305,9809298.0],["2020-05-13",2.8305,2.8448,2.809,2.8305,4576919.0],["2020-05-14",2.8305,2.8305,2.7732,2.7803,9621220.0],["2020-05-15",2.7803,2.8018,2.7517,2.7588,8844492.0],["2020-05-18",2.7588,2.8018,2.7517,2.766,7365595.0],["2020-05-19",2.766,2.8018,2.765998601913452,2.7803,6688360.0],["2020-05-20",2.7803,2.780329942703247,2.7373,2.7445,9330770.0],["2020-05-21",2.7445,2.7732,2.7158,2.7158,7772558.0],["2020-05-22",2.7158,2.723,2.6657,2.6728,7599299.0],["2020-05-25",2.6728,2.7015,2.6657,2.68,3963344.0],["2020-05-26",2.68,2.7087,2.6728,2.6943,4775558.0],["2020-05-27",2.6943,2.7087,2.6657,2.6728,5250432.0],["2020-05-28",2.6728,2.6943,2.6513,2.6657,6758270.0],["2020-05-29",2.6657,2.6728,2.637,2.6513,6348654.0],["2020-06-01",2.6513,2.7087,2.6513,2.7015,8502824.0],["2020-06-02",2.7015,2.7302,2.6872,2.7158,9104150.0],["2020-06-03",2.7158,2.723,2.6943,2.7015,7006034.0],["2020-06-04",2.7015,2.7087,2.6872,2.7015,5132832.0],["2020-06-05",2.7015,2.7158,2.68,2.6943,4968796.0],["2020-06-08",2.6943,2.7732,2.6872,2.7517,16385121.0],["2020-06-09",2.7517,2.7517,2.723,2.7373,7366857.0],["2020-06-10",2.7373,2.809,2.7087,2.7803,16488002.0],["2020-06-11",2.7803,2.809,2.7517,2.766,14896130.0],["2020-06-12",2.766,2.766,2.7158,2.766,10127600.0],["2020-06-15",2.766,2.7803,2.708672285079956,2.7087,12912819.0],["2020-06-16",2.7087,2.7373,2.708672285079956,2.7302,6139604.0],["2020-06-17",2.7302,2.7302,2.68,2.7015,10473570.0],["2020-06-18",2.7015,2.723,2.68,2.7158,7236287.0],["2020-06-19",2.7158,2.7302,2.7087,2.7302,7278280.0],["2020-06-22",2.7302,2.7373,2.7087,2.7158,6907540.0],["2020-06-23",2.7158,2.7875,2.7158381938934326,2.7732,16097089.0],["2020-06-24",2.7732,2.7803,2.7373,2.7373,8690026.0],["2020-06-29",2.7373,2.8592,2.737335681915283,2.7732,25030981.0],["2020-06-30",2.7732,2.7803,2.7517,2.766,11056564.0],["2020-07-01",2.766,2.7875,2.7373,2.766,10182903.0],["2020-07-02",2.766,2.8592,2.7588,2.8592,26792958.0],["2020-07-03",2.8592,2.9666,2.8591537475585938,2.9523,42285016.0],["2020-07-06",2.9523,3.1816,2.9523093700408936,3.1601,66257691.0],["2020-07-07",3.1601,3.2676,3.11,3.2246,65877100.0],["2020-07-08",3.2246,3.3894,3.1888,3.3106,62078927.0],["2020-07-09",3.3106,3.3464,3.2246,3.3034,59465622.0],["2020-07-10",3.3034,3.3679,3.1673,3.3321,77906645.0],["2020-07-13",3.3321,3.6653060913085938,3.332096576690674,3.6653,111366381.0],["2020-07-14",3.6653,3.8949,3.6209,3.7764,125530317.0],["2020-07-15",3.7764,3.776376247406006,3.4432,3.5024,80738617.0],["2020-07-16",3.5024,3.5024044513702393,3.2654545307159424,3.2655,52959485.0],["2020-07-17",3.2655,3.3395,3.2136,3.2951,34096572.0],["2020-07-20",3.2951,3.6135,3.2950735092163086,3.5616,61525370.0],["2020-07-21",3.5616,3.561641216278076,3.4135,3.4358,42605095.0],["2020-07-22",3.4358,3.5172,3.3543,3.4728,49527101.0],["2020-07-23",3.4728,3.5098,3.3247,3.4061,37821352.0],["2020-07-24",3.4061,3.4061436653137207,3.2284,3.2506,39937105.0],["2020-07-27",3.2506,3.3099,3.2062,3.2432,17185862.0],["2020-07-28",3.2432,3.2803,3.1914,3.2284,21107842.0],["2020-07-29",3.2284,3.2581,3.1396,3.2581,24245581.0],["2020-07-30",3.2581,3.3987,3.2580504417419434,3.2877,37186965.0],["2020-07-31",3.2877,3.4432,3.2284,3.4358,39767015.0],["2020-08-03",3.4358,3.5246,3.421,3.4506,50557119.0],["2020-08-04",3.4506,3.458,3.3543,3.3913,37782178.0],["2020-08-05",3.3913,3.3913345336914062,3.3099,3.3543,21815082.0],["2020-08-06",3.3543,3.5394,3.3321,3.495,56457326.0],["2020-08-07",3.495,3.5765,3.4061,3.4802,45271567.0],["2020-08-10",3.4802,3.5542,3.3691,3.5098,48785120.0],["2020-08-11",3.5098,3.5468,3.3691,3.3765,32718291.0],["2020-08-12",3.3765,3.3987,3.2432,3.3247,28081672.0],["2020-08-13",3.3247,3.4061,3.3173,3.3691,23416251.0],["2020-08-14",3.3691,3.3691205978393555,3.3173,3.3691,18864143.0],["2020-08-17",3.3691,3.7097346782684326,3.3691205978393555,3.7097,116059783.0],["2020-08-18",3.7097,3.8356,3.6727,3.7616,109608099.0],["2020-08-19",3.7616,3.9615,3.6727,3.7097,127110624.0],["2020-08-20",3.7097,3.8356,3.569,3.5839,79264922.0],["2020-08-21",3.5839,3.6875,3.5098,3.5468,56946172.0],["2020-08-24",3.5468,3.6283,3.5246,3.5468,37662885.0],["2020-08-25",3.5468,3.5542,3.4654,3.4728,33601031.0],["2020-08-26",3.4728,3.5024,3.3987,3.4284,24132604.0],["2020-08-27",3.4284,3.4876,3.421,3.4802,19165545.0],["2020-08-28",3.4802,3.5098,3.4358,3.5024,19900106.0],["2020-08-31",3.5024,3.5542,3.4653806686401367,3.4654,27779370.0],["2020-09-01",3.4654,3.4876,3.3987,3.4506,22841872.0],["2020-09-02",3.4506,3.4654,3.4061,3.4506,17805188.0],["2020-09-03",3.4506,3.4876,3.4135,3.4284,20080240.0],["2020-09-04",3.4284,3.4283578395843506,3.3543,3.3839,15074037.0],["2020-09-07",3.3839,3.3987,3.272859811782837,3.2729,26484923.0],["2020-09-08",3.2729,3.3173,3.2358,3.2877,17425116.0],["2020-09-09",3.2877,3.3247,3.2506,3.2581,19468263.0],["2020-09-10",3.2581,3.3543,3.1988,3.2136,23740047.0],["2020-09-11",3.2136,3.2358365058898926,3.184,3.2358,11324834.0],["2020-09-14",3.2358,3.2655,3.1988,3.2136,10201684.0],["2020-09-15",3.2136,3.221,3.184,3.2136,8566230.0],["2020-09-16",3.2136,3.2358,3.1914,3.1988,8461220.0],["2020-09-17",3.1988,3.221,3.147,3.1914,13063036.0],["2020-09-18",3.1914,3.2803,3.184,3.2655,17206765.0],["2020-09-21",3.2655,3.2951,3.2506,3.2581,12561661.0],["2020-09-22",3.2581,3.2729,3.1988,3.2062,12362477.0],["2020-09-23",3.2062,3.2284,3.1914,3.1914,8362611.0],["2020-09-24",3.1914,3.191408395767212,3.1026,3.1174,13566412.0],["2020-09-25",3.1174,3.1322,3.0803,3.0877,8083097.0],["2020-09-28",3.0877,3.1248,3.0877,3.0877,6041108.0],["2020-09-29",3.0877,3.1248,3.0803,3.11,6421442.0],["2020-09-30",3.11,3.147,3.0803,3.0951,9136360.0],["2020-10-09",3.0951,3.1692,3.0951478481292725,3.147,13217682.0],["2020-10-12",3.147,3.3173,3.1469802856445312,3.2729,22801545.0],["2020-10-13",3.2729,3.272859811782837,3.221,3.2432,12125987.0],["2020-10-14",3.2432,3.24324107170105,3.1692,3.184,13577747.0],["2020-10-15",3.184,3.1988,3.154385566711426,3.1544,9127550.0],["2020-10-16",3.1544,3.1988,3.147,3.1766,8310466.0],["2020-10-19",3.1766,3.2062,3.147,3.1544,9907737.0],["2020-10-20",3.1544,3.1618,3.1174,3.1544,8113468.0],["2020-10-21",3.1544,3.154385566711426,3.1174,3.1322,8040296.0],["2020-10-22",3.1322,3.1396,3.1026,3.1248,5365384.0],["2020-10-23",3.1248,3.1322,3.0877,3.0877,8359012.0],["2020-10-26",3.0877,3.1026,3.0581,3.0655,7984604.0],["2020-10-27",3.0655,3.1174,3.0581,3.11,9920794.0],["2020-10-28",3.11,3.1322,3.0877,3.1026,7046904.0],["2020-10-29",3.1026,3.102552652359009,2.9767,2.9915,23565158.0],["2020-10-30",2.9915,2.9989,2.8952,2.8952,17129321.0],["2020-11-02",2.8952,2.91,2.8582,2.8804,10106476.0],["2020-11-03",2.8804,2.9619,2.8804125785827637,2.9545,9960483.0],["2020-11-04",2.9545,2.9544589519500732,2.8804,2.9174,9990620.0],["2020-11-05",2.9174,2.9471,2.91,2.9396,13054676.0],["2020-11-06",2.9396,2.9471,2.91,2.9322,10462174.0],["2020-11-09",2.9322,3.0137,2.9322447776794434,2.9915,16142879.0],["2020-11-10",2.9915,3.0063,2.9767,2.9841,9332743.0],["2020-11-11",2.9841,3.0433,2.9619,3.0063,14469303.0],["2020-11-12",3.0063,3.0063,2.9619,2.9767,8681692.0],["2020-11-13",2.9767,2.9841,2.9545,2.9693,5330350.0],["2020-11-16",2.9693,3.0359,2.969268560409546,3.0211,9740929.0],["2020-11-17",3.0211,3.0285,2.9915,3.0063,7387641.0],["2020-11-18",3.0063,3.0359,2.9989,3.0211,6922963.0],["2020-11-19",3.0211,3.0359,3.0063,3.0137,7105870.0],["2020-11-20",3.0137,3.0211,2.9767,2.9989,7396517.0],["2020-11-23",2.9989,3.0581,2.9841,3.0359,13470276.0],["2020-11-24",3.0359,3.0507,3.0063,3.0137,8183374.0],["2020-11-25",3.0137,3.0359,2.9915,2.9989,8777610.0],["2020-11-26",2.9989,2.9989,2.9693,2.9841,8001232.0],["2020-11-27",2.9841,2.9989,2.9471,2.9841,9553839.0],["2020-11-30",2.9841,3.0433,2.9840781688690186,2.9841,16017020.0],["2020-12-01",2.9841,3.0211,2.9693,3.0063,11841525.0],["2020-12-02",3.0063,3.0433,2.9989,3.0211,13476728.0],["2020-12-03",3.0211,3.0285,2.9915,2.9989,10525456.0],["2020-12-04",2.9989,2.9989,2.9545,2.9841,11054137.0],["2020-12-07",2.9841,2.9840781688690186,2.9396,2.9396,11108130.0],["2020-12-08",2.9396,2.9693,2.9248,2.9322,6602324.0],["2020-12-09",2.9322,2.9396,2.8804,2.8804,8539982.0],["2020-12-10",2.8804,2.9174,2.8804,2.8878,5654866.0],["2020-12-11",2.8878,2.8952,2.8286,2.8434,9595742.0],["2020-12-14",2.8434,2.8582,2.8064,2.8508,7231904.0],["2020-12-15",2.8508,2.8582,2.8212,2.8508,5080677.0],["2020-12-16",2.8508,2.8582,2.8286,2.836,4939140.0],["2020-12-17",2.836,2.8730080127716064,2.799,2.873,8191503.0],["2020-12-18",2.873,2.8952,2.8582,2.873,6947214.0],["2020-12-21",2.873,2.8952,2.8582,2.8804,5349123.0],["2020-12-22",2.8804,2.8804125785827637,2.8137705326080322,2.8138,8899194.0],["2020-12-23",2.8138,2.8286,2.7916,2.8064,7587646.0],["2020-12-24",2.8064,2.8064,2.7397,2.7471,7675360.0],["2020-12-25",2.7471,2.7842,2.7249,2.7767,5300444.0],["2020-12-28",2.7767,2.7916,2.7397,2.7545,5505077.0],["2020-12-29",2.7545,2.7842,2.7471,2.7619,4841632.0],["2020-12-30",2.7619,2.7767,2.7471,2.7619,4328604.0],["2020-12-31",2.7619,2.8138,2.7619378566741943,2.799,7122294.0],["2021-01-04",2.799,2.836,2.7916,2.8212,6206576.0],["2021-01-05",2.8212,2.8434,2.8064,2.8212,8967432.0],["2021-01-06",2.8212,2.8434,2.7916,2.8286,10344222.0],["2021-01-07",2.8286,2.8286,2.7397,2.7545,10810364.0],["2021-01-08",2.7545,2.7619,2.6953,2.7545,7870463.0],["2021-01-11",2.7545,2.7619,2.6953,2.7027,8864658.0],["2021-01-12",2.7027,2.7249,2.6953,2.7101,5468644.0],["2021-01-13",2.7101,2.7619,2.6657,2.7397,11721233.0],["2021-01-14",2.7397,2.799,2.7175,2.7767,10436482.0],["2021-01-15",2.7767,2.8064,2.7545,2.7693,9285739.0],["2021-01-18",2.7693,2.7842,2.7545,2.7619,7649256.0],["2021-01-19",2.7619,2.8138,2.7249,2.7842,10761857.0],["2021-01-20",2.7842,2.7841522693634033,2.7471,2.7545,8430410.0],["2021-01-21",2.7545,2.776747465133667,2.7397,2.7767,10255123.0],["2021-01-22",2.7767,2.776747465133667,2.7175,2.7545,8961448.0],["2021-01-25",2.7545,2.754533052444458,2.6953,2.7027,8111150.0],["2021-01-26",2.7027,2.7249,2.6879,2.6953,6323151.0],["2021-01-27",2.6953,2.7323,2.6879,2.7249,7011752.0],["2021-01-28",2.7249,2.724914789199829,2.6805,2.7027,5632521.0],["2021-01-29",2.7027,2.7101,2.6509,2.6657,7348938.0],["2021-02-01",2.6657,2.6731,2.6287,2.6509,4339593.0],["2021-02-02",2.6509,2.6657,2.6361,2.6583,3964394.0],["2021-02-03",2.6583,2.6583,2.5916,2.5916,8718415.0],["2021-02-04",2.5916,2.591630697250366,2.5324,2.5546,7493606.0],["2021-02-05",2.5546,2.6138,2.554607629776001,2.5694,4582908.0],["2021-02-08",2.5694,2.599,2.5546,2.5768,6304013.0],["2021-02-09",2.5768,2.599,2.5694,2.5916,5230390.0],["2021-02-10",2.5916,2.6064,2.5842,2.599,4819692.0],["2021-02-18",2.599,2.6731,2.5990355014801025,2.6657,8713443.0],["2021-02-19",2.6657,2.7619,2.665677309036255,2.7545,12001841.0],["2021-02-22",2.7545,2.8434,2.754533052444458,2.7842,17550656.0],["2021-02-23",2.7842,2.8064,2.7545,2.7619,8291422.0],["2021-02-24",2.7619,2.7916,2.7545,2.7693,6436154.0],["2021-02-25",2.7693,2.8212,2.7693,2.7916,11677214.0],["2021-02-26",2.7916,2.7915565967559814,2.7471,2.7619,6998128.0],["2021-03-01",2.7619,2.8212,2.7619378566741943,2.8064,6092024.0],["2021-03-02",2.8064,2.8212,2.7693,2.7842,6223650.0],["2021-03-03",2.7842,2.8434,2.7693,2.836,12499394.0],["2021-03-04",2.836,2.8656,2.8138,2.8434,9525375.0],["2021-03-05",2.8434,2.8656,2.8212,2.836,9127207.0],["2021-03-08",2.836,2.8582,2.8064,2.8138,10033180.0],["2021-03-09",2.8138,2.8286,2.7471,2.7842,10920778.0],["2021-03-10",2.7842,2.799,2.7397,2.7545,7552080.0],["2021-03-11",2.7545,2.8138,2.7471,2.8138,8228212.0],["2021-03-12",2.8138,2.8656,2.7916,2.836,12582706.0],["2021-03-15",2.836,2.9026265144348145,2.835984230041504,2.9026,19536885.0],["2021-03-16",2.9026,2.9322,2.873,2.9026,13225709.0],["2021-03-17",2.9026,2.91,2.8582,2.873,9100839.0],["2021-03-18",2.873,2.8878,2.8508,2.8582,5808406.0],["2021-03-19",2.8582,2.8878,2.8434,2.8582,8213992.0],["2021-03-22",2.8582,2.9322447776794434,2.858198642730713,2.9322,14857849.0],["2021-03-23",2.9322,2.9396,2.8656,2.8878,14195721.0],["2021-03-24",2.8878,3.0433,2.887817144393921,2.9471,29382258.0],["2021-03-25",2.9471,3.0285,2.9174,2.9767,27107156.0],["2021-03-26",2.9767,3.0359,2.9545,3.0137,21699616.0],["2021-03-29",3.0137,3.0433,2.9841,2.9989,13734251.0],["2021-03-30",2.9989,3.0137,2.9693,2.9989,12869987.0],["2021-03-31",2.9989,3.0877,2.9915,3.0655,23593417.0],["2021-04-01",3.0655,3.1248,3.0433,3.0507,24699896.0],["2021-04-02",3.0507,3.0729,2.9841,3.0137,20783886.0],["2021-04-06",3.0137,3.0433,2.9989,3.0359,7945714.0],["2021-04-07",3.0359,3.0507,2.9915,3.0211,14504462.0],["2021-04-08",3.0211,3.0211009979248047,2.9619,2.9767,12521793.0],["2021-04-09",2.9767,2.9841,2.9174,2.9396,15125820.0],["2021-04-12",2.9396,2.9767,2.9322,2.9693,11059794.0],["2021-04-13",2.9693,2.9767,2.8952,2.91,11512781.0],["2021-04-14",2.91,2.910031318664551,2.873,2.91,8793417.0],["2021-04-15",2.91,2.9471,2.8656,2.9322,9884100.0],["2021-04-16",2.9322,2.9841,2.9174,2.9619,10828218.0],["2021-04-19",2.9619,2.9693,2.9397,2.9619,9679235.0],["2021-04-20",2.9619,2.9618639945983887,2.9248,2.9248,8405017.0],["2021-04-21",2.9248,3.0581,2.9248404502868652,3.0359,41213814.0],["2021-04-22",3.0359,3.0581,2.9989,3.0285,23439832.0],["2021-04-23",3.0285,3.0359,2.9766733646392822,2.9767,12735416.0],["2021-04-26",2.9767,2.9915,2.947054386138916,2.9471,10693426.0],["2021-04-27",2.9471,2.9619,2.9026,2.9471,10238854.0],["2021-04-28",2.9471,3.0359,2.9322,3.0285,16750315.0],["2021-04-29",3.0285,3.0433,3.006291627883911,3.0063,8874468.0],["2021-04-30",3.0063,3.0285,2.9767,2.9841,9321706.0],["2021-05-06",2.9841,3.0359,2.9767,2.9989,10236669.0],["2021-05-07",2.9989,3.0285,2.9915,3.0137,8951586.0],["2021-05-10",3.0137,3.0359,2.9915,3.0063,11890852.0],["2021-05-11",3.0063,3.0359106063842773,2.9989,3.0359,9553112.0],["2021-05-12",3.0359,3.0803382396698,3.0285,3.0803,14127536.0],["2021-05-13",3.0803,3.1026,3.0433,3.0581,14607777.0],["2021-05-14",3.0581,3.0951,3.0581,3.0877,13962567.0],["2021-05-17",3.0877,3.1248,3.0803,3.0951,16076376.0],["2021-05-18",3.0951,3.1807,3.0951,3.1574,27571220.0],["2021-05-19",3.1574,3.1651,3.1263,3.1574,11822228.0],["2021-05-20",3.1574,3.1651,3.1263,3.1418,11634812.0],["2021-05-21",3.1418,3.1496,3.0563,3.064,13813564.0],["2021-05-24",3.064,3.1885,3.0563,3.1574,22140322.0],["2021-05-25",3.1574,3.1729,3.1263,3.1574,12365808.0],["2021-05-26",3.1574,3.1651,3.134,3.1418,9193213.0],["2021-05-27",3.1418,3.1574,3.1263,3.134,7381469.0],["2021-05-28",3.134,3.1496,3.0874,3.1029,13062260.0],["2021-05-31",3.1029,3.134,3.0951,3.1107,8381990.0],["2021-06-01",3.1107,3.1263,3.0796,3.0951,9505999.0],["2021-06-02",3.0951,3.1185,3.064,3.1107,11861693.0],["2021-06-03",3.1107,3.110701084136963,3.0718,3.0796,7919886.0],["2021-06-04",3.0796,3.0874,3.0407,3.0407,10494109.0],["2021-06-07",3.0407,3.064,3.0252,3.0485,8814358.0],["2021-06-08",3.0485,3.0563,3.0252,3.0485,6838488.0],["2021-06-09",3.0485,3.064,3.0252,3.0563,7270812.0],["2021-06-10",3.0563,3.0874,3.0407,3.0796,8881189.0],["2021-06-11",3.0796,3.0796,3.0563,3.0718,9090253.0],["2021-06-15",3.0718,3.0951,3.0329,3.0329,11361443.0],["2021-06-16",3.0329,3.0951,3.0252,3.0407,8661020.0],["2021-06-17",3.0407,3.0563,2.994,3.0018,9212811.0],["2021-06-18",3.0018,3.0174,2.9552,2.9785,9717758.0],["2021-06-21",2.9785,2.994,2.9085,2.9318,10517988.0],["2021-06-22",2.9318,2.9863,2.9241,2.9707,8119154.0],["2021-06-23",2.9707,2.9863,2.9396,2.9785,11634709.0],["2021-06-24",2.9785,3.0563,2.9629,3.0174,14614797.0],["2021-06-25",3.0174,3.040710687637329,3.0096,3.0407,6873307.0],["2021-06-28",3.0407,3.071817398071289,3.0407,3.0718,9403388.0],["2021-06-29",3.0718,3.071817398071289,3.0251567363739014,3.0252,10196062.0],["2021-06-30",3.0252,3.0329,2.9941,3.0174,6081159.0],["2021-07-01",3.0174,3.0329,2.994,2.994,5773355.0],["2021-07-02",2.994,3.0252,2.9707,3.0018,9520231.0],["2021-07-05",3.0018,3.0174,2.9707,2.9785,7875236.0],["2021-07-06",2.9785,3.040710687637329,2.9707,3.0407,9705868.0],["2021-07-07",3.0407,3.040710687637329,2.9941,3.0096,9612803.0],["2021-07-08",3.0096,3.009603500366211,2.9473893642425537,2.9474,11351886.0],["2021-07-09",2.9474,2.994,2.9473893642425537,2.9629,6847124.0],["2021-07-12",2.9629,3.0796,2.9629428386688232,3.0329,19875076.0],["2021-07-13",3.0329,3.0485,3.0018,3.0252,12698643.0],["2021-07-14",3.0252,3.0407,3.0018,3.0018,7726447.0],["2021-07-15",3.0018,3.001826286315918,2.9474,2.9785,12818565.0],["2021-07-16",2.9785,3.0018,2.9707,2.9785,9397407.0],["2021-07-19",2.9785,2.994,2.9474,2.9629,7585053.0],["2021-07-20",2.9629,2.9629428386688232,2.9241,2.9552,9131497.0],["2021-07-21",2.9552,3.1729,2.9551661014556885,3.0718,38665897.0],["2021-07-22",3.0718,3.1651,3.0096,3.0796,40345502.0],["2021-07-23",3.0796,3.1807,3.079594135284424,3.1496,42879335.0],["2021-07-26",3.1496,3.1885,3.0796,3.1496,32989129.0],["2021-07-27",3.1496,3.1496,3.0096,3.0174,25670038.0],["2021-07-28",3.0174,3.0485,2.8618,2.8618,42744702.0],["2021-07-29",2.8618,2.9163,2.8618452548980713,2.8696,23772162.0],["2021-07-30",2.8696,3.0018,2.8618,2.9629,26434719.0],["2021-08-02",2.9629,2.9785,2.9007,2.9629,17227614.0],["2021-08-03",2.9629,3.0018,2.9396,2.9629,24454336.0],["2021-08-04",2.9629,2.9863,2.9241,2.9318,25457441.0],["2021-08-05",2.9318,2.9707,2.9085,2.9241,12405049.0],["2021-08-06",2.9241,2.9474,2.9007,2.9318,13185051.0],["2021-08-09",2.9318,2.9785,2.9318,2.9552,14417579.0],["2021-08-10",2.9552,2.9707,2.9318,2.9474,12034806.0],["2021-08-11",2.9474,2.9785,2.9396,2.9629,13205728.0],["2021-08-12",2.9629,2.9785,2.9474,2.9707,9958782.0],["2021-08-13",2.9707,2.9863,2.9474,2.9863,15956028.0],["2021-08-16",2.9863,3.0407,2.9629,3.0018,21660201.0],["2021-08-17",3.0018,3.0874,2.9941,3.0407,27464855.0],["2021-08-18",3.0407,3.1263,3.0329,3.1029,34321269.0],["2021-08-19",3.1029,3.134,3.0563,3.0796,24245765.0],["2021-08-20",3.0796,3.110701084136963,3.064,3.1107,23192643.0],["2021-08-23",3.1107,3.1418,3.0874,3.0951,18128007.0],["2021-08-24",3.0951,3.1263,3.0718,3.0874,14935939.0],["2021-08-25",3.0874,3.1651387214660645,3.0718,3.1651,29453475.0],["2021-08-26",3.1651,3.1885,3.1418,3.1496,27288938.0],["2021-08-27",3.1496,3.1807,3.0874,3.1651,27898098.0],["2021-08-30",3.1651,3.1807,3.0718,3.1029,23713839.0],["2021-08-31",3.1029,3.1651,3.0951,3.1418,22818993.0],["2021-09-01",3.1418,3.414,3.141808271408081,3.3362,65835667.0],["2021-09-02",3.3362,3.3829,3.274,3.3596,42336902.0],["2021-09-03",3.3596,3.3673,3.281789779663086,3.2818,32702908.0],["2021-09-06",3.2818,3.3518,3.2585,3.3207,28247583.0],["2021-09-07",3.3207,3.3751,3.3051,3.3596,34059938.0],["2021-09-08",3.3596,3.3907,3.3285,3.3673,27175528.0],["2021-09-09",3.3673,3.484,3.3518,3.414,37675926.0],["2021-09-10",3.414,3.5073,3.3751,3.3751,39679011.0],["2021-09-13",3.3751,3.4373,3.3518,3.3984,23372929.0],["2021-09-14",3.3984,3.4295,3.2818,3.2973,28944610.0],["2021-09-15",3.2973,3.3207,3.2507,3.2973,17902437.0],["2021-09-16",3.2973,3.3673,3.2118,3.2274,24397591.0],["2021-09-17",3.2274,3.2585,3.1418,3.1962,21294580.0],["2021-09-22",3.1962,3.2507,3.134,3.2429,14651703.0],["2021-09-23",3.2429,3.3984,3.2429,3.344,31652232.0],["2021-09-24",3.344,3.3751,3.2351,3.2429,23240335.0],["2021-09-27",3.2429,3.274,3.0563,3.0874,29413936.0],["2021-09-28",3.0874,3.1107,3.0252,3.0951,17727950.0],["2021-09-29",3.0951,3.1263,2.9941,3.0096,23261713.0],["2021-09-30",3.0096,3.0407,2.9863,3.0174,14441205.0],["2021-10-08",3.0174,3.0951,3.017380475997925,3.0407,19368926.0],["2021-10-11",3.0407,3.0563,3.0018,3.0252,13482559.0],["2021-10-12",3.0252,3.0252,2.9163,2.9396,24162786.0],["2021-10-13",2.9396,2.9552,2.9007,2.9396,12221750.0],["2021-10-14",2.9396,2.9474,2.9007,2.9318,9666644.0],["2021-10-15",2.9318,2.931835889816284,2.8618,2.8696,19844290.0],["2021-10-18",2.8696,2.9085,2.8696,2.9007,10980288.0],["2021-10-19",2.9007,2.9085,2.8774,2.8852,13837132.0],["2021-10-20",2.8852,2.893,2.8463,2.8852,13243702.0],["2021-10-21",2.8852,2.9085,2.8541,2.8618,12610165.0],["2021-10-22",2.8618,2.8852,2.7763,2.7841,24900144.0],["2021-10-25",2.7841,2.8152,2.7374,2.8074,11709995.0],["2021-10-26",2.8074,2.8152,2.7685,2.7763,9360462.0],["2021-10-27",2.7763,2.7763009071350098,2.7141,2.7374,10086773.0],["2021-10-28",2.7374,2.8385,2.7374167442321777,2.8074,23915399.0],["2021-10-29",2.8074,3.0329,2.7996,3.0096,53126321.0],["2021-11-01",3.0096,3.064,2.9318,3.0252,31048510.0],["2021-11-02",3.0252,3.0251567363739014,2.9163,2.9396,17543708.0],["2021-11-03",2.9396,2.9629,2.9163,2.9396,11264781.0],["2021-11-04",2.9396,2.9629,2.9241,2.9552,8864201.0],["2021-11-05",2.9552,2.9707,2.9085,2.9085,8260196.0],["2021-11-08",2.9085,2.90850567817688,2.8541,2.8696,12271242.0],["2021-11-09",2.8696,2.9085,2.8696,2.8696,7904635.0],["2021-11-10",2.8696,2.9241,2.8463,2.9163,12164323.0],["2021-11-11",2.9163,2.9785,2.893,2.9629,16615439.0],["2021-11-12",2.9629,2.9629428386688232,2.9007,2.9318,12676614.0],["2021-11-15",2.9318,2.9552,2.9163,2.9396,8430178.0],["2021-11-16",2.9396,2.9707,2.9163,2.9318,10275939.0],["2021-11-17",2.9318,2.9474,2.9241,2.9318,7705505.0],["2021-11-18",2.9318,2.9396,2.8929519653320312,2.893,9812152.0],["2021-11-19",2.893,2.9241,2.8696,2.9241,10604591.0],["2021-11-22",2.9241,2.9707,2.9085,2.9552,13208457.0],["2021-11-23",2.9552,2.9707,2.9396,2.9474,10704373.0],["2021-11-24",2.9474,2.9629,2.9241,2.9318,9136037.0],["2021-11-25",2.9318,2.9552,2.9007,2.9318,10190227.0],["2021-11-26",2.9318,2.931835889816284,2.9007,2.9163,9649991.0],["2021-11-29",2.9163,2.9163,2.8618,2.9007,16492170.0],["2021-11-30",2.9007,2.9707,2.900728940963745,2.9396,16430968.0],["2021-12-01",2.9396,2.9863,2.9241,2.9707,17373258.0],["2021-12-02",2.9707,3.0096,2.9629,2.994,15733823.0],["2021-12-03",2.994,3.1185,2.9785,3.0874,29453058.0],["2021-12-06",3.0874,3.1185,3.0484871864318848,3.0485,18983093.0],["2021-12-07",3.0485,3.1263,3.0484871864318848,3.1107,28644097.0],["2021-12-08",3.1107,3.134,3.0718,3.1029,19284037.0],["2021-12-09",3.1029,3.1885,3.0718,3.1263,29119366.0],["2021-12-10",3.1263,3.1574,3.0951,3.1263,18806559.0],["2021-12-13",3.1263,3.1885,3.1107,3.1185,17413456.0],["2021-12-14",3.1185,3.1184780597686768,3.0718,3.0951,14345132.0],["2021-12-15",3.0951,3.3051,3.0874,3.2118,50363834.0],["2021-12-16",3.2118,3.2351,3.1807,3.2274,20066215.0],["2021-12-17",3.2274,3.2818,3.2118,3.2351,21165284.0],["2021-12-20",3.2351,3.274,3.204,3.2351,23082761.0],["2021-12-21",3.2351,3.3207,3.204,3.3051,27019223.0],["2021-12-22",3.3051,3.344,3.2507,3.2896,15621773.0],["2021-12-23",3.2896,3.2896,3.2429,3.2585,11318196.0],["2021-12-24",3.2585,3.274,3.1885,3.1962,12835199.0],["2021-12-27",3.1962,3.2507,3.1962,3.2118,10533513.0],["2021-12-28",3.2118,3.2274,3.1496,3.1885,15582068.0],["2021-12-29",3.1885,3.2662,3.1884689331054688,3.204,13684164.0],["2021-12-30",3.204,3.2274,3.1885,3.204,9414742.0],["2021-12-31",3.204,3.2585,3.1962,3.2274,10775417.0],["2022-01-04",3.2274,3.3051,3.2196,3.2818,20101595.0],["2022-01-05",3.2818,3.2973,3.2507,3.2585,13234777.0],["2022-01-06",3.2585,3.3596,3.2507,3.3518,27564024.0],["2022-01-07",3.3518,3.4995,3.344,3.3751,38260251.0],["2022-01-10",3.3751,3.624,3.3673,3.554,55301881.0],["2022-01-11",3.554,3.6706,3.5073,3.5618,66374729.0],["2022-01-12",3.5618,3.6006,3.484,3.554,37763573.0],["2022-01-13",3.554,3.624,3.5151,3.5306,31220584.0],["2022-01-14",3.5306,3.554,3.4451,3.4529,34208948.0],["2022-01-17",3.4529,3.5306,3.3673,3.4062,27517811.0],["2022-01-18",3.4062,3.5773,3.3829,3.5306,37251277.0],["2022-01-19",3.5306,3.8806,3.5229,3.7951,130217515.0],["2022-01-20",3.7951,3.795055627822876,3.6162,3.6317,66754226.0],["2022-01-21",3.6317,3.6629,3.5306,3.5773,35296056.0],["2022-01-24",3.5773,3.6706,3.5384,3.6084,32161546.0],["2022-01-25",3.6084,3.6162,3.4295,3.4295,47691286.0],["2022-01-26",3.4295,3.5462,3.414,3.5462,31517018.0],["2022-01-27",3.5462,3.694,3.4684,3.6162,57653119.0],["2022-01-28",3.6162,3.694,3.4529,3.554,48213575.0],["2022-02-07",3.554,3.9039,3.553976535797119,3.865,92823465.0],["2022-02-08",3.865,4.0672,3.7484,4.0361,106638240.0],["2022-02-09",4.0361,4.036135196685791,3.8884,3.935,86025705.0],["2022-02-10",3.935,4.0206,3.7873,3.9195,108198234.0],["2022-02-11",3.9195,3.9194839000701904,3.7795,3.8184,56588521.0],["2022-02-14",3.8184,3.8417,3.7406,3.7717,54873887.0],["2022-02-15",3.7717,3.8728,3.6784,3.8028,52108765.0],["2022-02-16",3.8028,3.935,3.8028321266174316,3.8806,61152570.0],["2022-02-17",3.8806,3.9584,3.7717,3.7717,70464622.0],["2022-02-18",3.7717,4.1528,3.7328,4.0206,245783309.0],["2022-02-21",4.0206,4.1917,3.8495,4.1606,210322258.0],["2022-02-22",4.1606,4.1605634689331055,3.9039,3.9817,132148707.0],["2022-02-23",3.9817,4.0439,3.8106,3.8806,106912363.0],["2022-02-24",3.8806,3.9195,3.5695,3.7017,102859665.0],["2022-02-25",3.7017,3.7873,3.4762,3.4995,109104568.0],["2022-02-28",3.4995,3.4995391368865967,3.3673,3.4995,57829582.0],["2022-03-01",3.4995,3.5695,3.4684,3.554,47492556.0],["2022-03-02",3.554,3.5929,3.5073,3.5384,42083644.0],["2022-03-03",3.5384,3.6006,3.5384,3.5773,42563410.0],["2022-03-04",3.5773,3.5773065090179443,3.484,3.5073,38253048.0],["2022-03-07",3.5073,3.6395,3.4918,3.5618,57165845.0],["2022-03-08",3.5618,3.5773,3.4373,3.4762,44878126.0],["2022-03-09",3.4762,3.6395,3.3907,3.6084,72024756.0],["2022-03-10",3.6084,3.9117,3.5851,3.8339,112827069.0],["2022-03-11",3.8339,3.8339388370513916,3.5929,3.7328,74148906.0],["2022-03-14",3.7328,3.8262,3.5850830078125,3.5851,65674464.0],["2022-03-15",3.5851,3.6862,3.414,3.4684,75565364.0],["2022-03-16",3.4684,3.5695,3.344,3.5229,69622724.0],["2022-03-17",3.5229,3.694,3.5151,3.554,62387614.0],["2022-03-18",3.554,3.7328,3.4995,3.7095,82050334.0],["2022-03-21",3.7095,3.7951,3.7095,3.7328,69641965.0],["2022-03-22",3.7328,3.7717,3.6706,3.694,49069538.0],["2022-03-23",3.694,3.7562,3.5773,3.6629,56379113.0],["2022-03-24",3.6629,3.6784,3.554,3.5618,39632965.0],["2022-03-25",3.5618,3.7017,3.4995,3.6473,71500904.0],["2022-03-28",3.6473,3.9195,3.5929,3.8339,96576851.0],["2022-03-29",3.8339,3.8339388370513916,3.6784,3.694,55565699.0],["2022-03-30",3.694,3.8495,3.693958044052124,3.8262,66647786.0],["2022-03-31",3.8262,4.0828,3.826162338256836,3.9584,145263224.0],["2022-04-01",3.9584,3.9973,3.8339,3.8728,91441717.0],["2022-04-06",3.8728,4.043911457061768,3.8106,4.0439,99501749.0],["2022-04-07",4.0439,4.1528,3.9661,3.9973,103385033.0],["2022-04-08",3.9973,4.3939,3.997250556945801,4.3939,224825147.0],["2022-04-11",4.3939,4.837140083312988,4.393865585327148,4.8371,153787198.0],["2022-04-12",4.8371,5.3193,4.7438,4.8216,407225293.0],["2022-04-13",4.8216,5.086,4.4483,4.4483,410413425.0],["2022-04-14",4.4483,4.8916,4.2772,4.7049,360251296.0],["2022-04-15",4.7049,4.8216,4.2383,4.2383,294256700.0],["2022-04-18",4.2383,4.6661,4.1606,4.5805,333149292.0],["2022-04-19",4.5805,4.580507278442383,4.2539,4.3705,245840612.0],["2022-04-20",4.3705,4.370535373687744,3.9895,4.0361,203231856.0],["2022-04-21",4.0361,4.036135196685791,3.8262,3.9039,140721032.0],["2022-04-22",3.9039,4.1683,3.7795,4.0595,178932079.0],["2022-04-25",4.0595,4.4639,3.8962,4.1139,254878078.0],["2022-04-26",4.1139,4.4094,4.0439,4.2772,288244544.0],["2022-04-27",4.2772,4.6583,4.1917,4.5261,324056427.0],["2022-04-28",4.5261,4.9771223068237305,4.2928,4.9771,313560766.0],["2022-04-29",4.9771,5.226,4.7127,4.8838,329487587.0],["2022-05-05",4.8838,5.1093,4.7905,4.8916,263257606.0],["2022-05-06",4.8916,4.891577243804932,4.5883,4.6661,196687790.0],["2022-05-09",4.6661,5.0471,4.666052341461182,4.8838,244856265.0],["2022-05-10",4.8838,5.373736381530762,4.6972,5.3737,148274130.0],["2022-05-11",5.3737,5.910332202911377,5.373736381530762,5.9103,147998253.0],["2022-05-12",5.9103,6.5014,5.910332202911377,6.5014,553277714.0],["2022-05-13",6.5014,6.501366138458252,5.8481,5.8559,462893573.0],["2022-05-16",5.8559,6.097,5.6304,5.7937,293056632.0],["2022-05-17",5.7937,5.7936811447143555,5.2706,5.3672,273378979.0],["2022-05-18",5.3672,5.4879,5.2948,5.3189,188611295.0],["2022-05-19",5.3189,5.7454,5.2143,5.6408,270801628.0],["2022-05-20",5.6408,5.681,5.4477,5.5201,192842161.0],["2022-05-23",5.5201,5.6891,5.4316,5.5845,167987595.0],["2022-05-24",5.5845,5.8259,5.3511,5.3913,188497216.0],["2022-05-25",5.3913,5.9305,5.3672,5.9305,314036590.0],["2022-05-26",5.9305,6.3891,5.8178,5.8178,356353074.0],["2022-05-27",5.8178,6.3972,5.817821502685547,6.3972,369464621.0],["2022-05-30",6.3972,6.9685,6.3409,6.542,410255181.0],["2022-05-31",6.542,6.5984,6.0029,6.0592,314322717.0],["2022-06-01",6.0592,6.3328,5.9144,6.0512,246564515.0],["2022-06-02",6.0512,6.1075,5.7856,6.0351,197481997.0],["2022-06-06",6.0351,6.1156,5.8259,6.0592,179404964.0],["2022-06-07",6.0592,6.0914,5.6971,5.7776,193895879.0],["2022-06-08",5.7776,5.9305,5.6488,5.7293,138492968.0],["2022-06-09",5.7293,6.0351,5.6408,5.8902,183643221.0],["2022-06-10",5.8902,5.890242576599121,5.6971,5.7776,138319730.0],["2022-06-13",5.7776,5.7776,5.4396,5.4718,167186906.0],["2022-06-14",5.4718,5.6891,5.4718,5.504,135278221.0],["2022-06-15",5.504,5.7937,5.335,5.5442,176963731.0],["2022-06-16",5.5442,5.544230937957764,5.3752,5.4155,106787012.0],["2022-06-17",5.4155,5.415482521057129,5.166,5.3672,134778948.0],["2022-06-20",5.3672,5.5845,5.3592,5.5281,137702816.0],["2022-06-21",5.5281,5.7615,5.4396,5.6247,154902802.0],["2022-06-22",5.6247,5.624698638916016,5.3511,5.3833,113280764.0],["2022-06-23",5.3833,5.3913,5.1982,5.3833,89479159.0],["2022-06-24",5.3833,5.3833,5.2465,5.2787,89550948.0],["2022-06-27",5.2787,5.5442,5.278687477111816,5.3672,108600748.0],["2022-06-28",5.3672,5.5362,5.2706,5.4557,115960855.0],["2022-06-29",5.4557,6.0029,5.4074,6.0029,329146886.0],["2022-06-30",6.0029,6.002897262573242,5.6569,5.7937,222229765.0],["2022-07-01",5.7937,5.9949,5.7132,5.8098,164496764.0],["2022-07-04",5.8098,5.809774398803711,5.5603,5.6649,120725122.0],["2022-07-05",5.6649,5.9949,5.5764,5.85,162240166.0],["2022-07-06",5.85,5.850008964538574,5.6006,5.6488,104875624.0],["2022-07-07",5.6488,5.7776,5.6488,5.6649,74489162.0],["2022-07-08",5.6649,5.8902,5.6408,5.7052,118905499.0],["2022-07-11",5.7052,5.9305,5.5442,5.7615,122691781.0],["2022-07-12",5.7615,6.3167,5.7374,6.0512,259766675.0],["2022-07-13",6.0512,6.4294,5.9385,5.9466,270798449.0],["2022-07-14",5.9466,5.9627,5.6971,5.7052,166900531.0],["2022-07-15",5.7052,5.705166816711426,5.4074,5.4074,144198798.0],["2022-07-18",5.4074,5.5362,5.3752,5.4557,88195374.0],["2022-07-19",5.4557,5.5523,5.3913,5.4799,79263974.0],["2022-07-20",5.4799,5.5442,5.4235,5.504,78073225.0],["2022-07-21",5.504,5.503997325897217,5.2304,5.2706,119940267.0],["2022-07-22",5.2706,5.3431,5.0775,5.1338,81423184.0],["2022-07-25",5.1338,5.2063,5.0534,5.0775,49691281.0],["2022-07-26",5.0775,5.1902,5.0373,5.166,54517907.0],["2022-07-27",5.166,5.166032314300537,5.0292,5.0373,57247208.0],["2022-07-28",5.0373,5.0936,5.0292,5.0453,43198799.0],["2022-07-29",5.0453,5.045331001281738,4.8844,4.9005,68680904.0],["2022-08-01",4.9005,4.9327,4.812,4.8844,45730121.0],["2022-08-02",4.8844,4.884395122528076,4.4499,4.5545,88010653.0],["2022-08-03",4.5545,4.6349,4.3855,4.4338,60453799.0],["2022-08-04",4.4338,4.6108,4.433775424957275,4.5867,61522438.0],["2022-08-05",4.5867,4.5947,4.4901,4.5786,43223135.0],["2022-08-08",4.5786,4.7235,4.578618049621582,4.6189,50004686.0],["2022-08-09",4.6189,4.7235,4.5545,4.6349,52993947.0],["2022-08-10",4.6349,4.634944915771484,4.5303,4.5625,36461576.0],["2022-08-11",4.5625,4.8924,4.56252384185791,4.7556,94614032.0],["2022-08-12",4.7556,4.7717,4.6591,4.7154,53132099.0],["2022-08-15",4.7154,4.7476,4.643,4.6832,35105936.0],["2022-08-16",4.6832,4.7798,4.6832,4.7074,41810294.0],["2022-08-17",4.7074,4.7637,4.6993,4.7074,41719449.0],["2022-08-18",4.7074,4.707365989685059,4.5545,4.5706,50839829.0],["2022-08-19",4.5706,4.651,4.5464,4.5625,39102482.0],["2022-08-22",4.5625,4.651,4.5142,4.6349,41020763.0],["2022-08-23",4.6349,4.634944915771484,4.5545,4.5947,28203655.0],["2022-08-24",4.5947,4.6832,4.4177,4.4338,51260594.0],["2022-08-25",4.4338,4.643,4.433775424957275,4.5706,61533478.0],["2022-08-26",4.5706,4.570570945739746,4.4499,4.4821,43976530.0],["2022-08-29",4.4821,4.5223,4.3453,4.5062,41512038.0],["2022-08-30",4.5062,4.5625,4.4821,4.5384,35980579.0],["2022-08-31",4.5384,4.6349,4.4499,4.5786,74085327.0],["2022-09-01",4.5786,4.8683,4.5786,4.7396,114693593.0],["2022-09-02",4.7396,4.7396,4.6108,4.6752,60282229.0],["2022-09-05",4.6752,4.7717,4.6349,4.7476,65282265.0],["2022-09-06",4.7476,4.7878,4.6913,4.7476,57163518.0],["2022-09-07",4.7476,4.7878,4.6752,4.7235,52886747.0],["2022-09-08",4.7235,4.7476,4.6269,4.651,50464749.0],["2022-09-09",4.651,4.9085,4.651039123535156,4.8522,142257246.0],["2022-09-13",4.8522,4.852208614349365,4.7154,4.7476,77852638.0],["2022-09-14",4.7476,4.82,4.651,4.7396,56692772.0],["2022-09-15",4.7396,4.7878,4.474,4.6108,83266877.0],["2022-09-16",4.6108,4.610804557800293,4.385494709014893,4.3855,57262538.0],["2022-09-19",4.3855,4.385494709014893,4.1763,4.2004,52341027.0],["2022-09-20",4.2004,4.3211,4.2004,4.2165,36220760.0],["2022-09-21",4.2165,4.3211,4.128,4.297,38393685.0],["2022-09-22",4.297,4.3614,4.2326,4.2326,30270956.0],["2022-09-23",4.2326,4.3131,4.1924,4.2165,35684939.0],["2022-09-26",4.2165,4.216512203216553,4.0636,4.0717,34931728.0],["2022-09-27",4.0717,4.2165,4.0716705322265625,4.1602,35677083.0],["2022-09-28",4.1602,4.1602,4.0153,4.0153,34454253.0],["2022-09-29",4.0153,4.1602,3.9912,4.0153,40726533.0],["2022-09-30",4.0153,4.0717,3.9671,3.9992,28866603.0],["2022-10-10",3.9992,4.0958,3.9671,3.9912,30317737.0],["2022-10-11",3.9912,4.0475,3.9027,4.0153,25126633.0],["2022-10-12",4.0153,4.1039,3.9671,4.1039,32933712.0],["2022-10-13",4.1039,4.1039,4.0314,4.0636,33102082.0],["2022-10-14",4.0636,4.1521,4.063623905181885,4.1119,36073793.0],["2022-10-17",4.1119,4.1602,4.0395,4.1441,37372483.0],["2022-10-18",4.1441,4.1763,4.0958,4.1119,28640274.0],["2022-10-19",4.1119,4.1682,4.0958,4.0958,39494030.0],["2022-10-20",4.0958,4.1521,4.0073,4.0717,35978194.0],["2022-10-21",4.0717,4.2407,4.0716705322265625,4.128,60430062.0],["2022-10-24",4.128,4.1602,3.951,3.959,51107866.0],["2022-10-25",3.959,4.0234,3.9107,4.0073,31465004.0],["2022-10-26",4.0073,4.0636,3.9751,3.9992,34827381.0],["2022-10-27",3.9992,4.0234,3.959,3.9671,26103901.0],["2022-10-28",3.9671,3.967061996459961,3.7498,3.7578,41032985.0],["2022-10-31",3.7578,3.782,3.6854,3.7096,29095885.0],["2022-11-01",3.7096,3.8303,3.7015,3.8222,32920666.0],["2022-11-02",3.8222,3.8946,3.8061,3.8625,28601818.0],["2022-11-03",3.8625,4.0395,3.8142,3.9832,71012303.0],["2022-11-04",3.9832,4.0153,3.951,3.9992,43383946.0],["2022-11-07",3.9992,4.0958,3.99924898147583,4.0636,36741488.0],["2022-11-08",4.0636,4.1843,4.0395,4.12,50470455.0],["2022-11-09",4.12,4.2165,4.119951248168945,4.136,40658658.0],["2022-11-10",4.136,4.1682,4.0717,4.128,30089934.0],["2022-11-11",4.128,4.2809,4.127997875213623,4.2407,55965314.0],["2022-11-14",4.2407,4.3533,4.136,4.1843,49595335.0],["2022-11-15",4.1843,4.2085,4.1441,4.1924,36845381.0],["2022-11-16",4.1924,4.2085,4.128,4.136,26626202.0],["2022-11-17",4.136,4.2085,4.1119,4.1521,25230838.0],["2022-11-18",4.1521,4.1602,4.0958,4.0958,25451587.0],["2022-11-21",4.0958,4.1039,4.0395,4.0878,16903379.0],["2022-11-22",4.0878,4.3211,4.087763786315918,4.2004,71710189.0],["2022-11-23",4.2004,4.3774,4.1602,4.2567,99266106.0],["2022-11-24",4.2567,4.3453,4.2165,4.2567,66612787.0],["2022-11-25",4.2567,4.3372,4.2246,4.2809,65145739.0],["2022-11-28",4.2809,4.2809,4.1441,4.2326,48186976.0],["2022-11-29",4.2326,4.5303,4.232605934143066,4.4901,157795222.0],["2022-11-30",4.4901,4.5625,4.4096,4.4338,95239568.0],["2022-12-01",4.4338,4.4821,4.3614,4.3855,60244327.0],["2022-12-02",4.3855,4.4096,4.3131,4.3774,38930687.0],["2022-12-05",4.3774,4.5464,4.3694,4.5062,77844044.0],["2022-12-06",4.5062,4.50619649887085,4.305,4.3372,77688447.0],["2022-12-07",4.3372,4.33721399307251,4.2407,4.2809,43923141.0],["2022-12-08",4.2809,4.3292,4.2407,4.2809,35847684.0],["2022-12-09",4.2809,4.3131,4.2246,4.2407,33723884.0],["2022-12-12",4.2407,4.2407,4.12,4.128,40106148.0],["2022-12-13",4.128,4.1602,4.1039,4.128,24704764.0],["2022-12-14",4.128,4.128,4.0717,4.0797,25134113.0],["2022-12-15",4.0797,4.128,4.0636,4.0797,22549359.0],["2022-12-16",4.0797,4.1521,4.0636,4.1119,33386675.0],["2022-12-19",4.1119,4.128,3.9188,3.9429,42623596.0],["2022-12-20",3.9429,3.9832,3.9107,3.9349,20853349.0],["2022-12-21",3.9349,3.959,3.8866,3.9268,18867420.0],["2022-12-22",3.9268,3.951,3.7981,3.8303,22847524.0],["2022-12-23",3.8303,3.8625,3.782,3.8142,15015232.0],["2022-12-26",3.8142,3.8705,3.8141729831695557,3.8544,15347971.0],["2022-12-27",3.8544,4.1119,3.854407787322998,3.9912,54411546.0],["2022-12-28",3.9912,4.0395,3.8625,3.9429,34824742.0],["2022-12-29",3.9429,3.9429221153259277,3.8303,3.8383,27356764.0],["2022-12-30",3.8383,3.8785,3.8303,3.8625,14838031.0],["2023-01-03",3.8625,3.959,3.8464,3.951,22819387.0],["2023-01-04",3.951,4.0153,3.9268,3.9832,24526083.0],["2023-01-05",3.9832,4.0234,3.9429,3.9832,25869178.0],["2023-01-06",3.9832,4.0234,3.959,3.959,23806979.0],["2023-01-09",3.959,3.9832,3.9268,3.9429,22937704.0],["2023-01-10",3.9429,3.9429221153259277,3.8705,3.8785,20687495.0],["2023-01-11",3.8785,3.9268,3.862454652786255,3.8625,18455366.0],["2023-01-12",3.8625,3.8785,3.8303,3.8464,14468525.0],["2023-01-13",3.8464,3.9027,3.8463613986968994,3.8946,16869019.0],["2023-01-16",3.8946,3.9349,3.8705,3.9268,20189398.0],["2023-01-17",3.9268,3.9268288612365723,3.8866,3.9027,13270893.0],["2023-01-18",3.9027,3.9429,3.9026882648468018,3.9349,15581911.0],["2023-01-19",3.9349,3.959,3.9188,3.951,17381702.0],["2023-01-20",3.951,4.0797,3.9509685039520264,4.0636,41193315.0],["2023-01-30",4.0636,4.1682,4.0556,4.0717,33077198.0],["2023-01-31",4.0717,4.1119,4.0395,4.1039,22701392.0],["2023-02-01",4.1039,4.1843,4.103857517242432,4.1763,34209830.0],["2023-02-02",4.1763,4.2165,4.1521,4.1843,32334533.0],["2023-02-03",4.1843,4.184325218200684,4.0958,4.1602,29249925.0],["2023-02-06",4.1602,4.2809,4.1441,4.2567,61297031.0],["2023-02-07",4.2567,4.2728,4.2085,4.2648,31035025.0],["2023-02-08",4.2648,4.264793395996094,4.1843,4.1924,26554806.0],["2023-02-09",4.1924,4.2407,4.1682,4.2246,23487702.0],["2023-02-10",4.2246,4.2728,4.2085,4.2567,25985947.0],["2023-02-13",4.2567,4.3372,4.2487,4.3292,39790755.0],["2023-02-14",4.3292,4.4418,4.2889,4.305,41399658.0],["2023-02-15",4.305,4.3211,4.2407,4.2567,32403109.0],["2023-02-16",4.2567,4.305,4.1441,4.1843,33554171.0],["2023-02-17",4.1843,4.2326,4.1682,4.1763,21757477.0],["2023-02-20",4.1763,4.297,4.1602,4.2809,33110203.0],["2023-02-21",4.2809,4.4177,4.280886173248291,4.3855,59709748.0],["2023-02-22",4.3855,4.409635066986084,4.3372,4.4096,35200949.0],["2023-02-23",4.4096,4.4821,4.3855,4.4177,37651815.0],["2023-02-24",4.4177,4.4177,4.3372,4.3694,23042955.0],["2023-02-27",4.3694,4.4016,4.3372,4.3533,19237052.0],["2023-02-28",4.3533,4.3855,4.2889,4.3855,27998713.0],["2023-03-01",4.3855,4.4579,4.3533,4.4418,33139935.0],["2023-03-02",4.4418,4.6752,4.4177,4.643,110384200.0],["2023-03-03",4.643,4.924628734588623,4.642991542816162,4.9246,153801104.0],["2023-03-06",4.9246,4.924628734588623,4.6108,4.7154,153017298.0],["2023-03-07",4.7154,4.9327,4.6832,4.812,136000175.0],["2023-03-08",4.812,4.8442,4.6993,4.812,66551454.0],["2023-03-09",4.812,4.8683,4.6752,4.7878,50518129.0],["2023-03-10",4.7878,4.787833213806152,4.6671,4.6993,36961393.0],["2023-03-13",4.6993,4.7878,4.6832,4.7315,33437073.0],["2023-03-14",4.7315,4.7717,4.651,4.6591,34824156.0],["2023-03-15",4.6591,5.0534,4.6269,4.981,123177603.0],["2023-03-16",4.981,4.980956554412842,4.8603,4.8924,67221785.0],["2023-03-17",4.8924,5.0453,4.892442226409912,4.9649,76037628.0],["2023-03-20",4.9649,5.0695,4.812,4.8281,77374018.0],["2023-03-21",4.8281,4.8763,4.6671,4.7315,67865058.0],["2023-03-22",4.7315,4.7717,4.6189,4.6591,56928003.0],["2023-03-23",4.6591,4.6993,4.5706,4.6832,47261185.0],["2023-03-24",4.6832,4.683225631713867,4.5142,4.5545,56591575.0],["2023-03-27",4.5545,4.643,4.5223,4.5545,34746692.0],["2023-03-28",4.5545,4.5867,4.474,4.5062,30205886.0],["2023-03-29",4.5062,4.5303,4.4016,4.4257,33826070.0],["2023-03-30",4.4257,4.868301868438721,4.425728797912598,4.8683,170516649.0],["2023-03-31",4.8683,5.1017,4.8442,4.8603,153046551.0],["2023-04-03",4.8603,4.9649,4.8039,4.9246,74616886.0],["2023-04-04",4.9246,5.0614,4.8442,4.9729,80730160.0],["2023-04-06",4.9729,5.0614,4.9327,5.0051,60714728.0],["2023-04-07",5.0051,5.0212,4.8844,4.9327,54176759.0],["2023-04-10",4.9327,5.0292,4.9085,4.9246,38664649.0],["2023-04-11",4.9246,5.0051,4.8361,4.997,52493699.0],["2023-04-12",4.997,5.166,4.9568,5.0775,59589799.0],["2023-04-13",5.0775,5.1178,4.989,5.0453,44578861.0],["2023-04-14",5.0453,5.2143,5.0051,5.166,70765276.0],["2023-04-17",5.166,5.3994,5.1097,5.2545,92348146.0],["2023-04-18",5.2545,5.2787,5.1258,5.1821,48645265.0],["2023-04-19",5.1821,5.2304,5.0775,5.1097,46215400.0],["2023-04-20",5.1097,5.2143,5.0775,5.1821,43192390.0],["2023-04-21",5.1821,5.2867,5.1258,5.1338,46261121.0],["2023-04-24",5.1338,5.2063,5.0534,5.0856,50456873.0],["2023-04-25",5.0856,5.1419,5.0051,5.0775,40064608.0],["2023-04-26",5.0775,5.077517986297607,4.8924,5.0131,40502133.0],["2023-04-27",5.0131,5.158,4.981,5.0534,35827015.0],["2023-04-28",5.0534,5.1097,4.9166,5.0614,61269065.0],["2023-05-04",5.0614,5.1017,4.9085,5.0695,56589600.0],["2023-05-05",5.0695,5.2626,5.0373,5.1982,81341479.0],["2023-05-08",5.1982,5.3431,5.1821,5.2465,93492632.0],["2023-05-09",5.2465,5.4074,5.1982,5.2304,100539698.0],["2023-05-10",5.2304,5.230406284332275,5.0131,5.0614,64354158.0],["2023-05-11",5.0614,5.1097,4.9649,4.981,35480205.0],["2023-05-12",4.981,4.989,4.82,4.82,42472890.0],["2023-05-15",4.82,4.8683,4.643,4.7556,45769736.0],["2023-05-16",4.7556,4.755646705627441,4.6349,4.643,31130057.0],["2023-05-17",4.643,4.6591,4.5625,4.6189,26206183.0],["2023-05-18",4.6189,4.643,4.5867,4.6108,28239488.0],["2023-05-19",4.6108,4.610804557800293,4.5062,4.5384,28531357.0],["2023-05-22",4.5384,4.5947,4.5142,4.5625,33836388.0],["2023-05-23",4.5625,4.56252384185791,4.4579,4.466,27368791.0],["2023-05-24",4.466,4.4659624099731445,4.3774,4.4016,27063469.0],["2023-05-25",4.4016,4.466,4.3774,4.4499,29267335.0],["2023-05-26",4.4499,4.7235,4.449869155883789,4.5867,60283621.0],["2023-05-29",4.5867,4.6189,4.466,4.474,42551091.0],["2023-05-30",4.474,4.6591,4.4338,4.6269,53259646.0],["2023-05-31",4.6269,4.6671,4.5786,4.5947,24722525.0],["2023-06-01",4.5947,4.643,4.5384,4.6108,25219941.0],["2023-06-02",4.6108,4.643,4.5867,4.6189,22722289.0],["2023-06-05",4.6189,4.6349,4.5625,4.5786,19810743.0],["2023-06-06",4.5786,4.6189,4.5062,4.5142,28822521.0],["2023-06-07",4.5142,4.5625,4.4981,4.5142,18404570.0],["2023-06-08",4.5142,4.651,4.4821,4.6349,33957634.0],["2023-06-09",4.6349,4.634944915771484,4.5706,4.5867,20547140.0],["2023-06-12",4.5867,4.5947,4.5223,4.5706,25375542.0],["2023-06-13",4.5706,4.6028,4.4257,4.4579,43952190.0],["2023-06-14",4.4579,4.5303,4.4338,4.4821,30912421.0],["2023-06-15",4.4821,4.5142,4.4418,4.4901,21567226.0],["2023-06-16",4.4901,4.5867,4.4821,4.5706,35870022.0],["2023-06-19",4.5706,4.6211,4.5201,4.5453,28030370.0],["2023-06-20",4.5453,4.5537,4.4611,4.4611,24782122.0],["2023-06-21",4.4611,4.478,4.3769731521606445,4.377,20518481.0],["2023-06-26",4.377,4.3938,4.2844,4.3265,23450476.0],["2023-06-27",4.3265,4.478,4.3181,4.4611,23116256.0],["2023-06-28",4.4611,4.4696,4.3686,4.4191,17426304.0],["2023-06-29",4.4191,4.4359,4.377,4.4106,14877366.0],["2023-06-30",4.4106,4.4611,4.3601,4.4443,20394613.0],["2023-07-03",4.4443,4.5285,4.4275,4.5116,24335768.0],["2023-07-04",4.5116,4.5285,4.4696,4.5032,20884945.0],["2023-07-05",4.5032,4.5622,4.478,4.4948,21399783.0],["2023-07-06",4.4948,4.5622,4.478,4.5201,24455373.0],["2023-07-07",4.5201,4.5285,4.4527,4.4864,16770317.0],["2023-07-10",4.4864,4.553736209869385,4.478,4.5537,22179907.0],["2023-07-11",4.5537,4.5706,4.4864,4.5285,17490240.0],["2023-07-12",4.5285,4.5453,4.4275,4.4359,21260515.0],["2023-07-13",4.4359,4.5032,4.435894012451172,4.4696,15856991.0],["2023-07-14",4.4696,4.4864,4.4359,4.4527,14643849.0],["2023-07-17",4.4527,4.4611,4.3601,4.4106,21435076.0],["2023-07-18",4.4106,4.4191,4.3601,4.3938,13316249.0],["2023-07-19",4.3938,4.4443,4.377,4.4359,16650193.0],["2023-07-20",4.4359,4.4527,4.3938,4.4022,13930090.0],["2023-07-21",4.4022,4.4527,4.3686,4.4191,17722827.0],["2023-07-24",4.4191,4.5453,4.4022,4.5116,44183137.0],["2023-07-25",4.5116,4.6295,4.5116496086120605,4.6127,50972158.0],["2023-07-26",4.6127,4.6968,4.5874,4.68,46375386.0],["2023-07-27",4.68,4.679995536804199,4.5874,4.5958,37752074.0],["2023-07-28",4.5958,4.6463,4.5369,4.6379,27541108.0],["2023-07-31",4.6379,4.8063,4.637908935546875,4.7726,53172070.0],["2023-08-01",4.7726,4.8652,4.7305,4.7978,42984169.0],["2023-08-02",4.7978,4.8904,4.7558,4.7978,33034922.0],["2023-08-03",4.7978,4.8147,4.7305,4.781,22296833.0],["2023-08-04",4.781,4.8399,4.781,4.8063,27914497.0],["2023-08-07",4.8063,4.8062543869018555,4.6716,4.6884,30309099.0],["2023-08-08",4.6884,4.7389,4.6295,4.6547,20475799.0],["2023-08-09",4.6547,4.7473,4.6463,4.6547,22306348.0],["2023-08-10",4.6547,4.68,4.6127,4.6295,16516702.0],["2023-08-11",4.6295,4.6632,4.5285,4.5369,20385344.0],["2023-08-14",4.5369,4.5706,4.4443,4.5369,21449502.0],["2023-08-15",4.5369,4.5622,4.478,4.5285,15739869.0],["2023-08-16",4.5285,4.5622,4.4443,4.5116,17572869.0],["2023-08-17",4.5116,4.5201,4.4527,4.5116,17677190.0],["2023-08-18",4.5116,4.5453,4.4106,4.4191,22826595.0],["2023-08-21",4.4191,4.6716,4.419060230255127,4.5369,48899818.0],["2023-08-22",4.5369,4.5958,4.4527,4.5116,38228765.0],["2023-08-23",4.5116,4.5201,4.3938,4.4022,25986673.0],["2023-08-24",4.4022,4.4527,4.242297649383545,4.2423,37805068.0],["2023-08-25",4.2423,4.3433,4.2086,4.2928,30143360.0],["2023-08-28",4.2928,4.5622,4.2928009033203125,4.4191,55040816.0],["2023-08-29",4.4191,4.4864,4.3854,4.4696,31489212.0],["2023-08-30",4.4696,4.4864,4.3601,4.377,25208249.0],["2023-08-31",4.377,4.3938,4.2423,4.2591,35706964.0],["2023-09-01",4.2591,4.3181,4.259132385253906,4.3012,22003859.0],["2023-09-04",4.3012,4.4191,4.301218509674072,4.3938,30340277.0],["2023-09-05",4.3938,4.393807888031006,4.3096,4.3349,24389762.0],["2023-09-06",4.3349,4.334887504577637,4.2507,4.2928,22141712.0],["2023-09-07",4.2928,4.3012,4.2339,4.2423,20776082.0],["2023-09-08",4.2423,4.2507,4.1834,4.2002,19875326.0],["2023-09-11",4.2002,4.2591,4.175,4.2507,25447474.0],["2023-09-12",4.2507,4.2928,4.2507,4.2591,15487244.0],["2023-09-13",4.2591,4.3012,4.2339,4.2591,16543913.0],["2023-09-14",4.2591,4.2675,4.217,4.2507,15797826.0],["2023-09-15",4.2507,4.276,4.2086,4.2591,20811475.0],["2023-09-18",4.2591,4.276,4.2255,4.2675,17701540.0],["2023-09-19",4.2675,4.2928,4.2339,4.2423,29444443.0],["2023-09-20",4.2423,4.2591,4.1834,4.1918,28568632.0],["2023-09-21",4.1918,4.2002,4.1329,4.1497,24029908.0],["2023-09-22",4.1497,4.1918,4.1076,4.1834,27394679.0],["2023-09-25",4.1834,4.1918,4.116,4.1245,20493771.0],["2023-09-26",4.1245,4.1497,4.1076,4.1076,14944242.0],["2023-09-27",4.1076,4.1581,4.0908,4.1413,16618582.0],["2023-09-28",4.1413,4.1497,4.0992,4.1329,17849490.0],["2023-10-09",4.1329,4.1329,4.0655,4.0992,21646206.0],["2023-10-10",4.0992,4.1245,3.9561,3.9814,38782364.0],["2023-10-11",3.9814,4.0908,3.9813625812530518,4.0234,30096621.0],["2023-10-12",4.0234,4.0992,4.023449420928955,4.074,17630864.0],["2023-10-13",4.074,4.073952674865723,3.9814,3.9982,12204329.0],["2023-10-16",3.9982,4.015,3.9561,3.9729,15603712.0],["2023-10-17",3.9729,3.9982,3.9393,3.9729,12645176.0],["2023-10-18",3.9729,3.97294545173645,3.8888,3.8972,15102631.0],["2023-10-19",3.8972,3.9224,3.8551,3.8719,14862751.0],["2023-10-20",3.8719,3.9224,3.8383,3.8551,15803619.0],["2023-10-23",3.8551,3.8551037311553955,3.7288,3.7457,20377271.0],["2023-10-24",3.7457,3.8635,3.7456796169281006,3.8467,24289968.0],["2023-10-25",3.8467,4.2339,3.846686840057373,4.2339,75913369.0],["2023-10-26",4.2339,4.233880519866943,4.1076,4.175,95746580.0],["2023-10-27",4.175,4.1834,4.0571,4.1076,67685641.0],["2023-10-30",4.1076,4.107621669769287,4.0319,4.0487,45195812.0],["2023-10-31",4.0487,4.074,4.0319,4.0571,28626985.0],["2023-11-01",4.0571,4.0824,3.9982,4.0234,30485441.0],["2023-11-02",4.0234,4.0487,3.9813625812530518,3.9814,22725446.0],["2023-11-03",3.9814,4.0487,3.9813625812530518,4.0403,22497686.0],["2023-11-06",4.0403,4.0908,4.0234,4.0908,30611316.0],["2023-11-07",4.0908,4.0992,4.0319,4.0571,22230081.0],["2023-11-08",4.0571,4.0655,4.0066,4.0403,19927900.0],["2023-11-09",4.0403,4.0655,4.0234,4.0319,17810656.0],["2023-11-10",4.0319,4.0403,3.9645,3.9898,22102025.0],["2023-11-13",3.9898,4.0403,3.9729,4.0403,18219018.0],["2023-11-14",4.0403,4.074,4.0234,4.0403,16049815.0],["2023-11-15",4.0403,4.0992,4.040283679962158,4.0571,23203355.0],["2023-11-16",4.0571,4.0655,4.0234,4.0319,15401205.0],["2023-11-17",4.0319,4.0319,3.9729,4.0066,22165138.0],["2023-11-20",4.0066,4.0319,3.9814,4.015,15551237.0],["2023-11-21",4.015,4.074,4.0066,4.0234,21375501.0],["2023-11-22",4.0234,4.0403,3.9813625812530518,3.9814,15097782.0],["2023-11-23",3.9814,4.015,3.9645,4.0066,14673812.0],["2023-11-24",4.0066,4.0319,3.9729,3.9898,14506908.0],["2023-11-27",3.9898,3.9898,3.9224,3.9729,20653288.0],["2023-11-28",3.9729,3.97294545173645,3.9309,3.9645,10599132.0],["2023-11-29",3.9645,3.9645280838012695,3.9056,3.9056,15951110.0],["2023-11-30",3.9056,3.9224,3.8719,3.9056,14502217.0],["2023-12-01",3.9056,3.9814,3.8972,3.9729,18407063.0],["2023-12-04",3.9729,4.0066,3.9645,3.9982,16203150.0],["2023-12-05",3.9982,3.998197317123413,3.9224,3.9309,12720520.0],["2023-12-06",3.9309,3.9477,3.8972,3.9309,12189990.0],["2023-12-07",3.9309,3.9393,3.9056,3.9056,10286255.0],["2023-12-08",3.9056,3.9309,3.8719,3.8719,12384400.0],["2023-12-11",3.8719,3.9056,3.8214,3.8888,15997394.0],["2023-12-12",3.8888,3.9477,3.8804,3.9477,12729874.0],["2023-12-13",3.9477,3.9729,3.9056,3.9056,11472100.0],["2023-12-14",3.9056,3.9814,3.905607223510742,3.9393,12955919.0],["2023-12-15",3.9393,3.9645,3.9224,3.9309,11334300.0],["2023-12-18",3.9309,3.9645,3.8719,3.8888,14240608.0],["2023-12-19",3.8888,3.9056,3.8383,3.8719,10034702.0],["2023-12-20",3.8719,3.8972,3.8467,3.8551,9848150.0],["2023-12-21",3.8551,3.8972,3.8214,3.8719,13303923.0],["2023-12-22",3.8719,3.914,3.8467,3.8635,12593063.0],["2023-12-25",3.8635,3.8719,3.8046,3.8299,11730907.0],["2023-12-26",3.8299,3.8299,3.7878,3.8046,9289965.0],["2023-12-27",3.8046,3.8299,3.7709,3.813,9390855.0],["2023-12-28",3.813,3.8888,3.7962,3.8888,15113388.0],["2023-12-29",3.8888,3.9224,3.8804,3.914,12631270.0],["2024-01-02",3.914,3.9729,3.8972,3.9393,16998714.0],["2024-01-03",3.9393,3.9729,3.9224,3.9561,13240473.0],["2024-01-04",3.9561,4.015,3.9393,3.9982,21721083.0],["2024-01-05",3.9982,4.0824,3.9729,4.0066,28982199.0],["2024-01-08",4.0066,4.0571,3.989779472351074,3.9898,20280986.0],["2024-01-09",3.9898,4.0319,3.9477,4.0234,19827630.0],["2024-01-10",4.0234,4.0403,3.9898,4.0066,12024740.0],["2024-01-11",4.0066,4.0403,3.9814,4.0234,14538631.0],["2024-01-12",4.0234,4.0824,4.015,4.0319,14182640.0],["2024-01-15",4.0319,4.074,3.9898,4.0487,15212597.0],["2024-01-16",4.0487,4.0824,4.015,4.074,17895180.0],["2024-01-17",4.074,4.0992,4.015,4.015,17044586.0],["2024-01-18",4.015,4.015031337738037,3.8551,3.9729,24367051.0],["2024-01-19",3.9729,3.9898,3.914,3.9393,13191391.0],["2024-01-22",3.9393,3.9477,3.7288,3.7709,25217318.0],["2024-01-23",3.7709,3.7962,3.6868,3.7793,28382760.0],["2024-01-24",3.7793,3.9224419593811035,3.7457,3.9224,28484507.0],["2024-01-25",3.9224,4.1245,3.9224,4.1076,49635474.0],["2024-01-26",4.1076,4.2002,4.0908,4.1665,39551156.0],["2024-01-29",4.1665,4.217,4.0992,4.1245,38034500.0],["2024-01-30",4.1245,4.175,4.0571,4.0571,32444300.0],["2024-01-31",4.0571,4.074,3.9224,3.9393,33390858.0],["2024-02-01",3.9393,3.9645,3.8214,3.8383,36145521.0],["2024-02-02",3.8383,3.9224,3.6699,3.7878,34937560.0],["2024-02-05",3.7878,3.7877659797668457,3.4342,3.5268,53544061.0],["2024-02-06",3.5268,3.7373,3.4174,3.6783,41852270.0],["2024-02-07",3.6783,3.813,3.611,3.7793,43959859.0],["2024-02-08",3.7793,3.9309,3.779348373413086,3.8972,40214134.0],["2024-02-19",3.8972,3.9645,3.8804,3.9224,38550326.0],["2024-02-20",3.9224,3.9224419593811035,3.8635,3.8972,25209766.0],["2024-02-21",3.8972,4.0066,3.8635,3.9561,36246974.0],["2024-02-22",3.9561,3.9645,3.914,3.9561,23974882.0],["2024-02-23",3.9561,3.9729,3.9224,3.9645,20424720.0],["2024-02-26",3.9645,3.9898,3.9056,3.914,28200367.0],["2024-02-27",3.914,3.97294545173645,3.8972,3.9729,22916439.0],["2024-02-28",3.9729,4.0319,3.8972,3.9056,38052842.0],["2024-02-29",3.9056,3.9814,3.8888,3.9814,24197140.0],["2024-03-01",3.9814,3.9982,3.9393,3.9814,19611682.0],["2024-03-04",3.9814,3.9813625812530518,3.8972,3.9393,22297668.0],["2024-03-05",3.9393,3.9392759799957275,3.8804,3.8972,20132570.0],["2024-03-06",3.8972,3.9309,3.8719,3.8888,17479899.0],["2024-03-07",3.8888,3.9561,3.888772487640381,3.8972,20230470.0],["2024-03-08",3.8972,3.914024591445923,3.8719,3.914,14269312.0],["2024-03-11",3.914,3.956111192703247,3.9056,3.9561,26970603.0],["2024-03-12",3.9561,3.9982,3.914,3.9898,29720664.0],["2024-03-13",3.9898,3.9898,3.914,3.9309,18478224.0],["2024-03-14",3.9309,3.9814,3.9224,3.9393,20861968.0],["2024-03-15",3.9393,3.9561,3.9224,3.9477,23361347.0],["2024-03-18",3.9477,3.9982,3.9476938247680664,3.9898,22308639.0],["2024-03-19",3.9898,3.9898,3.9561,3.9645,21056238.0],["2024-03-20",3.9645,3.9814,3.9393,3.9814,16116201.0],["2024-03-21",3.9814,4.0992,3.9729,4.0571,39642918.0],["2024-03-22",4.0571,4.057117938995361,3.9729,3.9898,25237311.0],["2024-03-25",3.9898,4.0824,3.9729,4.0319,29902978.0],["2024-03-26",4.0319,4.166542053222656,4.031866073608398,4.1665,44047068.0],["2024-03-27",4.1665,4.166542053222656,3.989779472351074,3.9898,54245504.0],["2024-03-28",3.9898,4.0824,3.9814,4.0655,38393910.0],["2024-03-29",4.0655,4.0908,4.0319,4.0824,15160188.0],["2024-04-01",4.0824,4.1160383224487305,4.074,4.116,35604901.0],["2024-04-02",4.116,4.1245,4.074,4.0908,27785542.0],["2024-04-03",4.0908,4.1245,4.0571,4.116,25867142.0],["2024-04-08",4.116,4.1834,4.0992,4.1413,36257570.0],["2024-04-09",4.1413,4.175,4.0992,4.1413,23657523.0],["2024-04-10",4.1413,4.141290664672852,4.0234,4.0655,28803147.0],["2024-04-11",4.0655,4.1497,4.0403,4.116,29590477.0],["2024-04-12",4.116,4.1413,4.074,4.0824,19143304.0],["2024-04-15",4.0824,4.1918,4.0571,4.1834,48058841.0],["2024-04-16",4.1834,4.3265,4.1665,4.2255,75792333.0],["2024-04-17",4.2255,4.3349,4.1834,4.3349,66999554.0],["2024-04-18",4.3349,4.4527,4.334887504577637,4.3686,62705773.0],["2024-04-19",4.3686,4.478,4.3349,4.4443,59641488.0],["2024-04-22",4.4443,4.4864,4.3601,4.3601,49769333.0],["2024-04-23",4.3601,4.3938,4.276,4.2928,43136535.0],["2024-04-24",4.2928,4.3517,4.2928,4.3433,32394198.0],["2024-04-25",4.3433,4.343304634094238,4.2844,4.3096,31384624.0],["2024-04-26",4.3096,4.309635639190674,4.0992,4.175,83051540.0],["2024-04-29",4.175,4.1918,4.1245,4.1834,57602256.0],["2024-04-30",4.1834,4.2002,4.074,4.0824,51360994.0],["2024-05-06",4.0824,4.1918,4.082369804382324,4.1665,42010224.0],["2024-05-07",4.1665,4.1834,4.1245,4.1497,28251625.0],["2024-05-08",4.1497,4.2086,4.12445592880249,4.1245,37957121.0],["2024-05-09",4.1245,4.2002,4.12445592880249,4.1834,39532354.0],["2024-05-10",4.1834,4.276,4.183376789093018,4.2675,47810312.0],["2024-05-13",4.2675,4.3265,4.2002,4.2928,41623867.0],["2024-05-14",4.2928,4.3096,4.2591,4.2928,25395686.0],["2024-05-15",4.2928,4.3096,4.2591,4.2591,26888980.0],["2024-05-16",4.2591,4.3433,4.259132385253906,4.3096,36665937.0],["2024-05-17",4.3096,4.3601393699646,4.2591,4.3601,37544480.0],["2024-05-20",4.3601,4.4106,4.3349,4.3517,34052810.0],["2024-05-21",4.3517,4.3601,4.2844,4.3012,24506622.0],["2024-05-22",4.3012,4.3686,4.2928,4.3181,28385645.0],["2024-05-23",4.3181,4.318053245544434,4.2002,4.217,30655390.0],["2024-05-24",4.217,4.2591,4.1918,4.2002,19336388.0],["2024-05-27",4.2002,4.2507,4.1834,4.2423,17779359.0],["2024-05-28",4.2423,4.2591,4.1581,4.1665,23796000.0],["2024-05-29",4.1665,4.2086,4.1497,4.1581,15896802.0],["2024-05-30",4.1581,4.1834,4.0992,4.1245,20140320.0],["2024-05-31",4.1245,4.1413,4.1076,4.116,14133500.0],["2024-06-03",4.116,4.1160383224487305,3.9982,4.0403,26444683.0],["2024-06-04",4.0403,4.1245,4.015,4.116,24672334.0],["2024-06-05",4.116,4.1413,4.0655,4.074,17965540.0],["2024-06-06",4.074,4.0824,3.9898,4.0066,24651288.0],["2024-06-07",4.0066,4.0655,4.0066,4.0571,15427600.0],["2024-06-11",4.0571,4.057117938995361,3.9645,3.9898,21436022.0],["2024-06-12",3.9898,3.9982,3.9056,3.9729,29630451.0],["2024-06-13",3.9729,3.97294545173645,3.9056,3.914,19276907.0],["2024-06-14",3.914,3.9477,3.8888,3.9393,14460742.0],["2024-06-17",3.9393,3.9561,3.8803555965423584,3.8804,16546998.0],["2024-06-18",3.8804,3.9561,3.8803555965423584,3.9393,16628322.0],["2024-06-19",3.9393,4.0066,3.9392759799957275,3.9645,19255656.0],["2024-06-20",3.9645,3.9645280838012695,3.8635,3.8804,22869595.0],["2024-06-21",3.8804,3.9393,3.8803555965423584,3.914,17370695.0],["2024-06-24",3.914,3.9477,3.8214,3.8467,30639682.0],["2024-06-25",3.8467,3.846686840057373,3.7753,3.7931,26807756.0],["2024-06-26",3.7931,3.864537000656128,3.7842,3.8645,20266902.0],["2024-06-27",3.8645,3.8735,3.7931,3.7931,16265718.0],["2024-06-28",3.7931,3.8824,3.7842,3.8378,19525246.0],["2024-07-01",3.8378,3.9359,3.837761640548706,3.927,20797676.0],["2024-07-02",3.927,3.9359,3.8913,3.9181,13523756.0],["2024-07-03",3.9181,3.9716,3.9092,3.9181,13569738.0],["2024-07-04",3.9181,3.9359,3.8199,3.8378,14657656.0],["2024-07-05",3.8378,3.8378,3.837761640548706,3.8378,0.0],["2024-07-08",3.8378,3.837761640548706,3.7307,3.7485,16469738.0],["2024-07-09",3.7485,3.7753,3.6503,3.7664,19655362.0],["2024-07-10",3.7664,3.7664,3.686,3.686,12772068.0],["2024-07-11",3.686,3.7842,3.6860361099243164,3.7664,15019294.0],["2024-07-12",3.7664,3.8199,3.7485,3.7485,15134812.0],["2024-07-15",3.7485,3.7485110759735107,3.6771,3.7128,15147965.0],["2024-07-16",3.7128,3.7217,3.6771,3.695,12861120.0],["2024-07-17",3.695,3.7039,3.6682,3.695,13602702.0],["2024-07-18",3.695,3.7039,3.6414,3.695,17936393.0],["2024-07-19",3.695,3.6949610710144043,3.6503,3.6593,12632300.0],["2024-07-22",3.6593,3.6771,3.5968,3.6057,20170760.0],["2024-07-23",3.6057,3.6593,3.587860584259033,3.5879,17985136.0],["2024-07-24",3.5879,3.6236,3.5611,3.57,14604226.0],["2024-07-25",3.57,3.6146,3.5522,3.5968,11950244.0],["2024-07-26",3.5968,3.6503,3.5967857837677,3.6414,12202358.0],["2024-07-29",3.6414,3.6593,3.6146,3.6414,11244475.0],["2024-07-30",3.6414,3.686,3.6236,3.6771,12980523.0],["2024-07-31",3.6771,3.757436513900757,3.6593,3.7574,20788737.0],["2024-08-01",3.7574,3.7842,3.7396,3.7485,16228912.0],["2024-08-02",3.7485,3.7664,3.7039,3.7307,15796803.0],["2024-08-05",3.7307,3.7664,3.6682,3.6771,19759360.0],["2024-08-06",3.6771,3.7217,3.6503,3.695,14844647.0],["2024-08-07",3.695,3.7128,3.6682,3.6771,10134620.0],["2024-08-08",3.6771,3.7217,3.6503,3.7039,12915192.0],["2024-08-09",3.7039,3.7842,3.703886032104492,3.7396,18491962.0],["2024-08-12",3.7396,3.7664,3.7217,3.7396,11869585.0],["2024-08-13",3.7396,3.7842,3.7217,3.7753,13212254.0],["2024-08-14",3.7753,3.8288,3.7664,3.7842,13505212.0],["2024-08-15",3.7842,3.811,3.7485,3.8021,15022768.0],["2024-08-16",3.8021,3.811,3.7485,3.7485,13247300.0],["2024-08-19",3.7485,3.8021,3.7485,3.8021,11037548.0],["2024-08-20",3.8021,3.811,3.7307,3.7485,11635700.0],["2024-08-21",3.7485,3.7485110759735107,3.686,3.7039,11840704.0],["2024-08-22",3.7039,3.7307,3.6771,3.6771,8519246.0],["2024-08-23",3.6771,3.7039,3.6503,3.695,11361900.0],["2024-08-26",3.695,3.7396,3.686,3.7307,10568572.0],["2024-08-27",3.7307,3.7485,3.686,3.7217,9211248.0],["2024-08-28",3.7217,3.7307,3.6593,3.6771,11253500.0],["2024-08-29",3.6771,3.686,3.6236,3.6503,14215562.0],["2024-08-30",3.6503,3.7396,3.6146,3.6682,21287553.0],["2024-09-02",3.6682,3.686,3.6146,3.6146,19618064.0],["2024-09-03",3.6146,3.6236,3.5879,3.6057,15112860.0],["2024-09-04",3.6057,3.605710744857788,3.5253853797912598,3.5254,17745090.0],["2024-09-05",3.5254,3.57,3.5165,3.5611,13384057.0],["2024-09-06",3.5611,3.5968,3.5253853797912598,3.5254,13523686.0],["2024-09-09",3.5254,3.5343,3.4718,3.4897,14021260.0],["2024-09-10",3.4897,3.5075,3.4094,3.4897,14366728.0],["2024-09-11",3.4897,3.5522,3.454,3.5254,18122974.0],["2024-09-12",3.5254,3.5968,3.5253853797912598,3.5522,20238712.0],["2024-09-13",3.5522,3.6236,3.5343,3.5879,27929569.0],["2024-09-18",3.5879,3.6593,3.57,3.6503,20829801.0],["2024-09-19",3.6503,3.7128,3.6503,3.7039,18275890.0],["2024-09-20",3.7039,3.703886032104492,3.6503,3.6771,13467171.0],["2024-09-23",3.6771,3.7128,3.6593,3.7039,10560246.0],["2024-09-24",3.7039,3.7842113971710205,3.703886032104492,3.7842,21093106.0],["2024-09-25",3.7842,3.9181,3.7842113971710205,3.8378,27751712.0],["2024-09-26",3.8378,3.9895,3.8288,3.9806,30917706.0],["2024-09-27",3.9806,4.0787,3.980562210083008,4.043,29974644.0],["2024-09-30",4.043,4.3733,4.043037414550781,4.3376,86886819.0],["2024-10-08",4.3376,4.766,4.3375630378723145,4.5875,101148581.0],["2024-10-09",4.5875,4.58746337890625,4.2126,4.3286,72798076.0],["2024-10-10",4.3286,4.6589,4.2751,4.4625,78346003.0],["2024-10-11",4.4625,4.4893,4.2662,4.3019,48206610.0],["2024-10-14",4.3019,4.5964,4.301863193511963,4.5875,97169682.0],["2024-10-15",4.5875,4.58746337890625,4.4,4.4,70924075.0],["2024-10-16",4.4,4.5518,4.3465,4.5161,53234445.0],["2024-10-17",4.5161,4.5428,4.3643,4.3733,46031332.0],["2024-10-18",4.3733,4.409,4.2215,4.3643,60637897.0],["2024-10-21",4.3643,4.4,4.3197,4.3643,40479062.0],["2024-10-22",4.3643,4.364338397979736,4.3108,4.3465,28580108.0],["2024-10-23",4.3465,4.409,4.3376,4.3643,33540113.0],["2024-10-24",4.3643,4.364338397979736,4.3108,4.3286,22114124.0],["2024-10-25",4.3286,4.3733,4.3197,4.3733,24913574.0],["2024-10-28",4.3733,4.42681360244751,4.3019,4.4268,40152991.0],["2024-10-29",4.4268,4.4536,4.301863193511963,4.3019,36518708.0],["2024-10-30",4.3019,4.3376,4.2662,4.2929,21695997.0],["2024-10-31",4.2929,4.3554,4.284,4.3286,30854764.0],["2024-11-01",4.3286,4.4357,4.3108,4.3286,51406228.0],["2024-11-04",4.3286,4.4179,4.2662,4.3911,38958092.0],["2024-11-05",4.3911,4.5428,4.3911,4.525,57149945.0],["2024-11-06",4.525,4.5339,4.4179,4.4804,42933443.0],["2024-11-07",4.4804,4.6856,4.4447,4.6589,74317782.0],["2024-11-08",4.6589,4.757,4.5339,4.5607,58309970.0],["2024-11-11",4.5607,4.7303,4.5071,4.5696,65586093.0],["2024-11-12",4.5696,4.5875,4.4447,4.4804,58431406.0],["2024-11-13",4.4804,4.5518,4.4357,4.4714,31785910.0],["2024-11-14",4.4714,4.4893,4.4,4.409,30619842.0],["2024-11-15",4.409,4.4625,4.3733,4.3822,24574344.0],["2024-11-18",4.3822,4.6232,4.382187843322754,4.5071,91976457.0],["2024-11-19",4.5071,4.5607,4.3911,4.4714,42047960.0],["2024-11-20",4.4714,4.507138729095459,4.4268,4.5071,31653236.0],["2024-11-21",4.5071,4.525,4.4268,4.4625,24315339.0],["2024-11-22",4.4625,4.4893,4.3376,4.3554,26807829.0],["2024-11-25",4.3554,4.3911,4.2929,4.3643,20939132.0],["2024-11-26",4.3643,4.3733,4.3286,4.3465,14032292.0],["2024-11-27",4.3465,4.409,4.2572,4.409,22947362.0],["2024-11-28",4.409,4.4447,4.3822,4.409,17275782.0],["2024-11-29",4.409,4.4714,4.3911,4.4357,23631772.0],["2024-12-02",4.4357,4.4714,4.4179,4.4536,26497244.0],["2024-12-03",4.4536,4.4625,4.409,4.4447,22933147.0],["2024-12-04",4.4447,4.4447,4.3554,4.3643,27052718.0],["2024-12-05",4.3643,4.3733,4.3376,4.3554,18682620.0],["2024-12-06",4.3554,4.4625,4.35541296005249,4.4536,34253484.0],["2024-12-09",4.4536,4.5071,4.4179,4.4536,27946668.0],["2024-12-10",4.4536,4.5785,4.4447,4.4536,37523508.0],["2024-12-11",4.4536,4.525,4.4447,4.4982,23714551.0],["2024-12-12",4.4982,4.5518,4.4804,4.5518,36499571.0],["2024-12-13",4.5518,4.551763534545898,4.4357,4.4357,31553131.0],["2024-12-16",4.4357,4.4804,4.3911,4.409,20326888.0],["2024-12-17",4.409,4.4357,4.3554,4.3911,24314103.0],["2024-12-18",4.3911,4.4536,4.3733,4.3822,19899468.0],["2024-12-19",4.3822,4.409,4.3286,4.409,17076654.0],["2024-12-20",4.409,4.4179,4.3465,4.3554,16464162.0],["2024-12-23",4.3554,4.3911,4.3108,4.3197,17849712.0],["2024-12-24",4.3197,4.3733,4.3197,4.3554,15054124.0],["2024-12-25",4.3554,4.3822,4.3286,4.3733,17170930.0],["2024-12-26",4.3733,4.3822,4.3375630378723145,4.3376,13012840.0],["2024-12-27",4.3376,4.3911,4.3375630378723145,4.3822,19941526.0],["2024-12-30",4.3822,4.4,4.3643,4.3733,16545968.0],["2024-12-31",4.3733,4.3822,4.266163349151611,4.2662,24460910.0],["2025-01-02",4.2662,4.3019,4.1055,4.1323,26895089.0],["2025-01-03",4.1323,4.2037,4.0698,4.0787,20920089.0],["2025-01-06",4.0787,4.1501,4.043,4.0877,22856566.0],["2025-01-07",4.0877,4.1144,4.0163,4.0966,24937849.0],["2025-01-08",4.0966,4.096587657928467,3.9627,4.0252,23023048.0],["2025-01-09",4.0252,4.0251874923706055,3.9449,3.9538,18777670.0],["2025-01-10",3.9538,3.9716,3.8913,3.8913,16690527.0],["2025-01-13",3.8913,3.9002363681793213,3.8467,3.9002,13881008.0],["2025-01-14",3.9002,3.9895,3.9002,3.9806,17406099.0],["2025-01-15",3.9806,3.9984,3.9449,3.9716,12808774.0],["2025-01-16",3.9716,4.043,3.9627,3.9895,16258426.0],["2025-01-17",3.9895,4.0341,3.9538,4.0073,16641164.0],["2025-01-20",4.0073,4.0698,4.0073,4.0163,12616798.0],["2025-01-21",4.0163,4.0341,3.9806,3.9984,8997555.0],["2025-01-22",3.9984,3.9984118938446045,3.9538,3.9716,10231591.0],["2025-01-23",3.9716,4.052,3.971637010574341,4.0073,14561695.0],["2025-01-24",4.0073,4.052,3.9895,4.0341,14779704.0],["2025-01-27",4.0341,4.1055,4.0341,4.0787,17220908.0],["2025-02-05",4.0787,4.1055,4.0073,4.0252,17834704.0],["2025-02-06",4.0252,4.043,3.9806,4.0341,13966540.0],["2025-02-07",4.0341,4.1144,4.0073,4.0698,30596716.0],["2025-02-10",4.0698,4.1234,4.052,4.0698,22828527.0],["2025-02-11",4.0698,4.1144,4.052,4.0787,20535159.0],["2025-02-12",4.0787,4.1055,4.052,4.0877,14374794.0],["2025-02-13",4.0877,4.1501,4.0609,4.1144,25635274.0],["2025-02-14",4.1144,4.1412,4.0787,4.0877,15715618.0],["2025-02-17",4.0877,4.1055,4.0609,4.0877,15054390.0],["2025-02-18",4.0877,4.1055,4.052,4.0698,22633602.0],["2025-02-19",4.0698,4.1055,4.0609,4.0787,16067378.0],["2025-02-20",4.0787,4.078737258911133,4.0341,4.052,15132463.0],["2025-02-21",4.052,4.0609,4.0163,4.043,14724083.0],["2025-02-24",4.043,4.1144,4.0252,4.0966,29229237.0],["2025-02-25",4.0966,4.096587657928467,4.0252,4.0341,16929580.0],["2025-02-26",4.0341,4.0966,4.0252,4.0609,18725600.0],["2025-02-27",4.0609,4.0877,4.0073,4.043,18277178.0],["2025-02-28",4.043,4.052,3.9984,4.0163,16120536.0],["2025-03-03",4.0163,4.052,3.9984,4.0073,19752951.0],["2025-03-04",4.0073,4.007336616516113,3.9716,3.9806,13121103.0],["2025-03-05",3.9806,3.9984,3.9359,3.9627,14332560.0],["2025-03-06",3.9627,4.0163,3.9449,4.0073,16623010.0],["2025-03-07",4.0073,4.0341,3.9806,3.9895,17416002.0],["2025-03-10",3.9895,3.9895,3.9449,3.9627,11954435.0],["2025-03-11",3.9627,3.9716,3.9181,3.9538,13537805.0],["2025-03-12",3.9538,4.0341,3.953786849975586,3.9984,19193159.0],["2025-03-13",3.9984,4.0163,3.9806,4.0073,13950748.0],["2025-03-14",4.0073,4.0698,3.9984,4.0609,21249461.0],["2025-03-17",4.0609,4.0966,4.060887336730957,4.0787,15638206.0],["2025-03-18",4.0787,4.0966,4.0609,4.0787,10799628.0],["2025-03-19",4.0787,4.0877,4.051961898803711,4.052,10627198.0],["2025-03-20",4.052,4.0966,4.051961898803711,4.0698,12686166.0],["2025-03-21",4.0698,4.1144,4.052,4.0698,19738521.0],["2025-03-24",4.0698,4.1144,4.0252,4.1055,21369590.0],["2025-03-25",4.1055,4.1591,4.0787,4.1591,21459547.0],["2025-03-26",4.1591,4.168,4.1234,4.1412,15508576.0],["2025-03-27",4.1412,4.1501,4.1055,4.1234,13221015.0],["2025-03-28",4.1234,4.1412,4.0609,4.0877,17957336.0],["2025-03-31",4.0877,4.284,4.087662220001221,4.2751,79238659.0],["2025-04-01",4.2751,4.328638076782227,4.2037,4.3286,41292030.0],["2025-04-02",4.3286,4.3465,4.2751,4.2929,21441418.0],["2025-04-03",4.2929,4.3376,4.2751,4.2929,24403694.0],["2025-04-07",4.2929,4.292937755584717,3.927,3.9895,52371719.0],["2025-04-08",3.9895,4.2215,3.9894866943359375,4.1769,62977706.0],["2025-04-09",4.1769,4.2572,3.9895,4.2394,49753270.0],["2025-04-10",4.2394,4.2662,4.168,4.2037,32396458.0],["2025-04-11",4.2037,4.2036871910095215,4.1323,4.1412,26384076.0],["2025-04-14",4.1412,4.2037,4.1234,4.1769,30680770.0],["2025-04-15",4.1769,4.1948,4.1234,4.1412,15220102.0],["2025-04-16",4.1412,4.1501,4.1144,4.1412,12834040.0],["2025-04-17",4.1412,4.2126,4.1144,4.168,20291664.0],["2025-04-18",4.168,4.2134,4.1498,4.2134,14983975.0],["2025-04-21",4.2134,4.2406,4.1771,4.2043,16247330.0],["2025-04-22",4.2043,4.3314,4.1861,4.3224,34475952.0],["2025-04-23",4.3224,4.3314,4.2588,4.277,19107731.0],["2025-04-24",4.277,4.340518951416016,4.2679,4.3405,19699999.0],["2025-04-25",4.3405,4.3587,4.2951,4.3133,15859900.0],["2025-04-28",4.3133,4.3224,4.1861,4.2225,32046484.0],["2025-04-29",4.2225,4.2406,4.1771,4.1952,19756211.0],["2025-04-30",4.1952,4.2316,4.1589,4.1771,29160196.0],["2025-05-06",4.1771,4.2134,4.177067756652832,4.2043,26696566.0],["2025-05-07",4.2043,4.2497,4.1861,4.2043,22981486.0],["2025-05-08",4.2043,4.2134,4.1771,4.2043,14886379.0],["2025-05-09",4.2043,4.2497,4.2043,4.2316,21783918.0],["2025-05-12",4.2316,4.2497,4.1952,4.2225,16085460.0],["2025-05-13",4.2225,4.2497124671936035,4.2134,4.2497,17845946.0],["2025-05-14",4.2497,4.2679,4.2134,4.2588,15737400.0],["2025-05-15",4.2588,4.277,4.2406,4.2406,13366740.0],["2025-05-16",4.2406,4.2679,4.2225,4.2316,17829782.0],["2025-05-19",4.2316,4.2679,4.2225,4.2497,14825097.0],["2025-05-20",4.2497,4.277,4.2316,4.2497,11101423.0],["2025-05-21",4.2497,4.2951,4.2406,4.277,12277467.0],["2025-05-22",4.277,4.276954174041748,4.2225,4.2316,15313393.0],["2025-05-23",4.2316,4.2588,4.1861,4.1861,17797931.0],["2025-05-26",4.1861,4.2225,4.1861491203308105,4.2225,10731978.0],["2025-05-27",4.2225,4.2406,4.2043,4.2225,9131908.0],["2025-05-28",4.2225,4.2588,4.2134,4.2588,10187184.0],["2025-05-29",4.2588,4.277,4.2406,4.277,11650509.0],["2025-05-30",4.277,4.3133,4.2588,4.3042,19413819.0],["2025-06-03",4.3042,4.3042,4.2679,4.2951,13147866.0],["2025-06-04",4.2951,4.3042,4.277,4.2951,11893483.0],["2025-06-05",4.2951,4.3042,4.286,4.2951,10249168.0],["2025-06-06",4.2951,4.3405,4.286,4.3224,14070882.0],["2025-06-09",4.3224,4.3405,4.2951,4.3042,12238456.0],["2025-06-10",4.3042,4.3496,4.277,4.3133,16439200.0],["2025-06-11",4.3133,4.376841068267822,4.3042,4.3768,22964150.0],["2025-06-12",4.3768,4.376841068267822,4.3496,4.3768,11861388.0],["2025-06-13",4.3768,4.395,4.3224,4.3314,23267752.0],["2025-06-16",4.3314,4.3496,4.3042,4.3314,14883508.0],["2025-06-17",4.3314,4.376841068267822,4.3224,4.3768,12170776.0],["2025-06-18",4.3768,4.376841068267822,4.3224,4.3768,11533800.0],["2025-06-19",4.3768,4.376841068267822,4.3133,4.3496,15443764.0],["2025-06-20",4.3496,4.3859,4.3405,4.3768,13647613.0],["2025-06-23",4.3768,4.376841068267822,4.3224,4.3405,15366796.0],["2025-06-24",4.3405,4.3768,4.340518951416016,4.3678,17496222.0],["2025-06-25",4.3678,4.4313,4.3587,4.4222,16544429.0],["2025-06-26",4.4222,4.4495,4.4132,4.4404,16656912.0],["2025-06-27",4.4404,4.513,4.4404,4.4767,27896911.0],["2025-06-30",4.4767,4.5051,4.4201,4.4389,27057623.0],["2025-07-01",4.4389,4.4673,4.4201,4.4484,18906297.0],["2025-07-02",4.4484,4.4767,4.4295,4.4578,14812692.0],["2025-07-03",4.4578,4.4862,4.4484,4.4673,10168671.0],["2025-07-04",4.4673,4.524,4.467282772064209,4.5145,15226685.0],["2025-07-07",4.5145,4.5712,4.4956,4.5712,15935479.0],["2025-07-08",4.5712,4.5806,4.5145,4.5617,18990119.0],["2025-07-09",4.5617,4.5806,4.5523,4.5712,15103327.0],["2025-07-10",4.5712,4.6184,4.5523,4.609,17645369.0],["2025-07-11",4.609,4.6373,4.5712,4.5901,20563108.0],["2025-07-14",4.5901,4.6467,4.590062141418457,4.6278,16157104.0],["2025-07-15",4.6278,4.6467,4.5523,4.5901,22976123.0],["2025-07-16",4.5901,4.609,4.5523,4.5712,13052593.0],["2025-07-17",4.5712,4.5901,4.523950099945068,4.524,20415535.0],["2025-07-18",4.524,4.5428,4.5051,4.5334,13282690.0],["2025-07-21",4.5334,4.7128,4.533394813537598,4.694,40905140.0],["2025-07-22",4.694,4.9017,4.6656,4.8923,66430428.0],["2025-07-23",4.8923,5.0906,4.8073,4.8167,83713620.0],["2025-07-24",4.8167,4.8545,4.7128,4.8167,44577516.0],["2025-07-25",4.8167,4.8356,4.6656,4.6656,39669279.0],["2025-07-28",4.6656,4.7128,4.6562,4.6751,22860416.0],["2025-07-29",4.6751,4.694,4.6184,4.6845,21580152.0],["2025-07-30",4.6845,4.7034,4.6467,4.6751,17715406.0],["2025-07-31",4.6751,4.6751,4.5901,4.5995,22638188.0],["2025-08-01",4.5995,4.6184,4.5617,4.5712,18319902.0],["2025-08-04",4.5712,4.5901,4.5145,4.5712,21813774.0],["2025-08-05",4.5712,4.5901,4.5617,4.5806,14647201.0],["2025-08-06",4.5806,4.580617427825928,4.5523,4.5617,15124875.0],["2025-08-07",4.5617,4.6184,4.5617,4.5712,18373120.0],["2025-08-08",4.5712,4.646729469299316,4.5523,4.6467,26443028.0],["2025-08-11",4.6467,4.6656,4.609,4.6373,21504061.0],["2025-08-12",4.6373,4.6467,4.609,4.6184,12567333.0],["2025-08-13",4.6184,4.6373,4.5995,4.5995,15340505.0],["2025-08-14",4.5995,4.6184,4.5428,4.5523,17543834.0],["2025-08-15",4.5523,4.5806,4.5334,4.5712,17177008.0],["2025-08-18",4.5712,4.5901,4.5523,4.5617,21574918.0],["2025-08-19",4.5617,4.5806,4.524,4.5334,18057884.0],["2025-08-20",4.5334,4.5523,4.5145,4.5523,19040276.0],["2025-08-21",4.5523,4.5806,4.5428,4.5617,21015928.0],["2025-08-22",4.5617,4.5806,4.5334,4.5712,20305709.0],["2025-08-25",4.5712,4.6278,4.571173191070557,4.609,30197595.0],["2025-08-26",4.609,4.6184,4.5806,4.609,15733919.0],["2025-08-27",4.609,4.6184,4.523950099945068,4.524,24360510.0],["2025-08-28",4.524,4.5428,4.4106,4.4673,29601976.0],["2025-08-29",4.4673,4.5523,4.467282772064209,4.4956,18564563.0],["2025-09-01",4.4956,4.495616436004639,4.3445,4.3728,45191596.0],["2025-09-02",4.3728,4.3823,4.2784,4.3256,29072235.0],["2025-09-03",4.3256,4.3351,4.278391361236572,4.2784,16792542.0],["2025-09-04",4.2784,4.35394811630249,4.2689,4.3539,22605393.0],["2025-09-05",4.3539,4.3634,4.3067,4.3634,14592917.0],["2025-09-08",4.3634,4.3634,4.3351,4.3634,12555569.0],["2025-09-09",4.3634,4.3823,4.3445,4.3728,12809650.0],["2025-09-10",4.3728,4.372837066650391,4.3445,4.3634,11788663.0],["2025-09-11",4.3634,4.3917,4.3351,4.3823,13159934.0],["2025-09-12",4.3823,4.4862,4.382281303405762,4.4673,32750815.0],["2025-09-15",4.4673,4.5145,4.4201,4.4956,28034396.0],["2025-09-16",4.4956,4.5523,4.4484,4.524,29306715.0],["2025-09-17",4.524,4.524,4.4295,4.4767,35261757.0],["2025-09-18",4.4767,4.4862,4.3823,4.4106,28828559.0],["2025-09-19",4.4106,4.4389,4.3823,4.3917,15934926.0],["2025-09-22",4.3917,4.4012,4.3256,4.3445,14866565.0],["2025-09-23",4.3445,4.4106,4.2689,4.4012,28697277.0],["2025-09-24",4.4012,4.4012,4.3256,4.3539,21207472.0],["2025-09-25",4.3539,4.35394811630249,4.297280311584473,4.2973,18861380.0],["2025-09-26",4.2973,4.3351,4.297280311584473,4.3162,15002697.0],["2025-09-29",4.3162,4.3539,4.2784,4.3256,16240072.0],["2025-09-30",4.3256,4.3351,4.2878,4.3162,15809260.0],["2025-10-09",4.3162,4.3823,4.316169738769531,4.3539,22404689.0],["2025-10-10",4.3539,4.4201,4.3351,4.4106,23676348.0],["2025-10-13",4.4106,4.41061544418335,4.3162,4.3917,20434316.0],["2025-10-14",4.3917,4.438948631286621,4.3823,4.4389,22414718.0],["2025-10-15",4.4389,4.4862,4.4201,4.4767,19030691.0],["2025-10-16",4.4767,4.4862,4.4106,4.4295,15014208.0],["2025-10-17",4.4295,4.4484,4.3917,4.3917,14008264.0],["2025-10-20",4.3917,4.4389,4.3728,4.4201,16879252.0],["2025-10-21",4.4201,4.4862,4.4106,4.4578,19380019.0],["2025-10-22",4.4578,4.5051,4.4578,4.4767,15178000.0],["2025-10-23",4.4767,4.5334,4.4578,4.5334,20545710.0],["2025-10-24",4.5334,4.9867,4.4767,4.694,103941236.0],["2025-10-27",4.694,4.6939520835876465,4.5428,4.6184,72201582.0],["2025-10-28",4.6184,4.618395805358887,4.5239,4.5428,38148018.0],["2025-10-29",4.5428,4.5523,4.4862,4.5334,26975119.0],["2025-10-30",4.5334,4.5523,4.4956,4.5334,20911492.0],["2025-10-31",4.5334,4.533394813537598,4.4673,4.4767,25501289.0],["2025-11-03",4.4767,4.524,4.4673,4.5145,18944285.0],["2025-11-04",4.5145,4.524,4.4862,4.5051,17359061.0],["2025-11-05",4.5051,4.5523,4.4862,4.5428,21575132.0],["2025-11-06",4.5428,4.5523,4.5145,4.5334,22734032.0],["2025-11-07",4.5334,4.5523,4.5145,4.5334,19821308.0],["2025-11-10",4.5334,4.5901,4.533394813537598,4.5806,19450575.0],["2025-11-11",4.5806,4.609,4.5617,4.609,21644554.0],["2025-11-12",4.609,4.609,4.5806,4.5995,15451682.0],["2025-11-13",4.5995,4.6467,4.5901,4.6278,23724176.0],["2025-11-14",4.6278,4.6656,4.609,4.6184,20007413.0],["2025-11-17",4.6184,4.6184,4.5712,4.5901,20136322.0],["2025-11-18",4.5901,4.5995,4.5145,4.5334,19756828.0],["2025-11-19",4.5334,4.5523,4.4862,4.4956,13320981.0],["2025-11-20",4.4956,4.5523,4.4956,4.5334,13090648.0],["2025-11-21",4.5334,4.533394813537598,4.3917,4.3917,20100128.0],["2025-11-24",4.3917,4.4767,4.391726016998291,4.4578,12042660.0],["2025-11-25",4.4578,4.4767,4.4295,4.4389,12846396.0],["2025-11-26",4.4389,4.4956,4.4389,4.4767,14310289.0],["2025-11-27",4.4767,4.47672700881958,4.4389,4.4484,10045968.0],["2025-11-28",4.4484,4.5051,4.4389,4.4956,10971968.0],["2025-12-01",4.4956,4.5428,4.4862,4.4956,28596402.0],["2025-12-02",4.4956,4.5523,4.4578,4.5334,20875892.0],["2025-12-03",4.5334,4.5806,4.524,4.5712,20442784.0],["2025-12-04",4.5712,4.609,4.5617,4.5995,19521417.0],["2025-12-05",4.5995,4.599506378173828,4.5712,4.5901,14584779.0],["2025-12-08",4.5901,4.609,4.5617,4.5617,14480620.0],["2025-12-09",4.5617,4.5806,4.5428,4.5617,14567535.0],["2025-12-10",4.5617,4.5806,4.524,4.5712,19689420.0],["2025-12-11",4.5712,4.5806,4.4862,4.4956,27700460.0],["2025-12-12",4.4956,4.5145,4.3823,4.3917,46791899.0],["2025-12-15",4.3917,4.4389,4.3728,4.4106,20839384.0],["2025-12-16",4.4106,4.4201,4.3728,4.3823,12942716.0],["2025-12-17",4.3823,4.4012,4.3162,4.3634,15347596.0],["2025-12-18",4.3634,4.4012,4.3445,4.3823,8557435.0],["2025-12-19",4.3823,4.4389,4.382281303405762,4.4106,11471822.0],["2025-12-22",4.4106,4.4389,4.40117073059082,4.4012,10423351.0],["2025-12-23",4.4012,4.4295,4.3823,4.3917,10279592.0],["2025-12-24",4.3917,4.4389,4.3823,4.4201,9412190.0],["2025-12-25",4.4201,4.4389,4.4106,4.4201,7210749.0],["2025-12-26",4.4201,4.4389,4.4012,4.4106,10197156.0],["2025-12-29",4.4106,4.4295,4.3917,4.3917,9748726.0],["2025-12-30",4.3917,4.4106,4.3728,4.3917,9922484.0],["2025-12-31",4.3917,4.4484,4.3823,4.4295,14162321.0],["2026-01-05",4.4295,4.4484,4.4106,4.4295,14459387.0],["2026-01-06",4.4295,4.4673,4.4201,4.4578,14805691.0],["2026-01-07",4.4578,4.4767,4.4389,4.4389,12213773.0],["2026-01-08",4.4389,4.4484,4.4201,4.4389,13893829.0],["2026-01-09",4.4389,4.4578,4.4295,4.4484,13735347.0],["2026-01-12",4.4484,4.4673,4.4201,4.4673,18777595.0],["2026-01-13",4.4673,4.4956,4.4389,4.4767,20224501.0],["2026-01-14",4.4767,4.4862,4.4012,4.4201,23386484.0],["2026-01-15",4.4201,4.4295,4.4012,4.4201,11374161.0],["2026-01-16",4.4201,4.4862,4.4106,4.4106,20362969.0],["2026-01-19",4.4106,4.4484,4.3917,4.4389,12959083.0],["2026-01-20",4.4389,4.5051,4.4295,4.4956,23428851.0],["2026-01-21",4.4956,4.5806,4.4956,4.5051,27073564.0],["2026-01-22",4.5051,4.5712,4.4862,4.5523,19495742.0],["2026-01-23",4.5523,4.5712,4.5145,4.5334,18635999.0],["2026-01-26",4.5334,4.5428,4.4767,4.5051,26645605.0],["2026-01-27",4.5051,4.524,4.4295,4.4673,20585761.0],["2026-01-28",4.4673,4.5428,4.4389,4.4862,20107550.0],["2026-01-29",4.4862,4.5239,4.4578,4.4956,17783295.0],["2026-01-30",4.4956,4.5523,4.4767,4.5145,24362239.0],["2026-02-02",4.5145,4.5428,4.420059680938721,4.4201,21336057.0],["2026-02-03",4.4201,4.5051,4.420059680938721,4.4767,17902563.0],["2026-02-04",4.4767,4.5712,4.4673,4.5523,24651187.0],["2026-02-05",4.5523,4.5901,4.5334,4.5617,21064062.0],["2026-02-06",4.5617,4.5901,4.5239,4.5428,19479069.0],["2026-02-09",4.5428,4.5814,4.5332,4.5525,18280824.0],["2026-02-10",4.5525,4.5621,4.5235,4.5428,13097812.0],["2026-02-11",4.5428,4.581419467926025,4.5332,4.5814,14751360.0],["2026-02-12",4.5814,4.6007,4.5428,4.5621,16034460.0],["2026-02-13",4.5621,4.5718,4.504258632659912,4.5043,12476424.0],["2026-02-24",4.5043,4.62,4.504258632659912,4.6007,21738484.0],["2026-02-25",4.6007,4.6779,4.6007,4.6104,22397291.0],["2026-02-26",4.6104,4.6296,4.5814,4.6104,15262220.0],["2026-02-27",4.6104,4.6779,4.6007,4.6586,18516565.0],["2026-03-02",4.6586,4.6586,4.5911,4.6393,20619231.0],["2026-03-03",4.6393,4.6779,4.5814,4.6007,24723769.0],["2026-03-04",4.6007,4.6104,4.5139,4.5235,25202058.0],["2026-03-05",4.5235,4.5911,4.5235490798950195,4.5621,22204288.0],["2026-03-06",4.5621,4.6586,4.5428,4.6393,24067214.0],["2026-03-09",4.6393,4.6779,4.6104,4.6682,25101090.0],["2026-03-10",4.6682,4.7165,4.6296,4.7165,22539469.0],["2026-03-11",4.7165,4.8322,4.6875,4.8129,31168333.0],["2026-03-12",4.8129,4.8322,4.755,4.784,29442155.0],["2026-03-13",4.784,4.8708,4.783966541290283,4.8225,30889253.0],["2026-03-16",4.8225,4.8515,4.7357,4.7743,29725392.0],["2026-03-17",4.7743,4.8033,4.7357,4.7454,19005845.0],["2026-03-18",4.7454,4.7647,4.6779,4.7068,21690466.0],["2026-03-19",4.7068,4.7261,4.6393,4.6586,18996507.0],["2026-03-20",4.6586,4.6875,4.5332,4.5525,23405260.0],["2026-03-23",4.5525,4.552484035491943,4.2728,4.321,41490764.0],["2026-03-24",4.321,4.4367,4.3114,4.4175,23265026.0],["2026-03-25",4.4175,4.6296,4.3982,4.6104,31269876.0],["2026-03-26",4.6104,4.6296,4.5525,4.5621,20459580.0],["2026-03-27",4.5621,4.5718,4.456,4.485,23423362.0],["2026-03-30",4.485,4.9383,4.484968662261963,4.9383,62077395.0],["2026-03-31",4.9383,5.4302,4.938287734985352,5.4302,170897296.0],["2026-04-01",5.4302,5.9703,5.353,5.353,301977262.0],["2026-04-02",5.353,5.5459,5.1794,5.4398,227290331.0],["2026-04-03",5.4398,5.5073,5.0637,5.0733,169335038.0],["2026-04-07",5.0733,5.2084,4.9769,5.1891,109855526.0],["2026-04-08",5.1891,5.353,5.1794,5.3337,96625859.0],["2026-04-09",5.3337,5.4205,5.1987,5.3241,89313734.0],["2026-04-10",5.3241,5.517,5.3048,5.3723,92353426.0],["2026-04-13",5.3723,5.4591,5.3434,5.4398,65451655.0],["2026-04-14",5.4398,5.681,5.4109,5.6134,79574495.0],["2026-04-15",5.6134,5.7099,5.4688,5.652,68387206.0],["2026-04-16",5.652,5.7774,5.5749,5.6231,58359542.0],["2026-04-17",5.6231,5.7485,5.6038,5.7388,51356845.0],["2026-04-20",5.7388,5.73883056640625,5.6134,5.681,43784020.0],["2026-04-21",5.681,5.9124,5.680960178375244,5.816,57146182.0],["2026-04-22",5.816,5.816,5.6327,5.7292,40386896.0],["2026-04-23",5.7292,5.8256,5.681,5.7774,36552505.0],["2026-04-24",5.7774,5.777410984039307,5.5556,5.6134,41740615.0],["2026-04-27",5.6134,5.613444805145264,5.2566,5.2662,82268914.0],["2026-04-28",5.2662,5.3241,5.054,5.1987,54314907.0],["2026-04-29",5.1987,5.3434,5.1119,5.2759,39028432.0],["2026-04-30",5.2759,5.2759,5.1505,5.1987,30337042.0],["2026-05-06",5.1987,5.2469,5.1119,5.1312,44871581.0],["2026-05-07",5.1312,5.227640628814697,5.131189823150635,5.2276,32439840.0],["2026-05-08",5.2276,5.227640628814697,5.1408,5.1987,20312350.0],["2026-05-11",5.1987,5.2373,5.1698,5.2084,32956330.0],["2026-05-12",5.2084,5.3723,5.1987,5.3337,40936853.0],["2026-05-13",5.3337,5.3916,5.2373,5.2759,32463617.0],["2026-05-14",5.2759,5.3048,5.1408,5.1505,24922496.0],["2026-05-15",5.1505,5.1698,4.9865,5.0347,28198445.0],["2026-05-18",5.0347,5.0444,4.8804,4.9479,28364293.0],["2026-05-19",4.9479,5.0251,4.919,5.0154,21795559.0],["2026-05-20",5.0154,5.015448570251465,4.8901,4.9383,20023600.0],["2026-05-21",4.9383,4.9865,4.8515,4.8611,23369500.0],["2026-05-22",4.8611,4.9479,4.8322,4.9094,20594148.0],["2026-05-25",4.9094,4.9576,4.8611,4.919,19137477.0],["2026-05-26",4.919,4.918997764587402,4.8611,4.8901,17277463.0],["2026-05-27",4.8901,4.919,4.755,4.8225,22077917.0],["2026-05-28",4.8225,4.8901,4.755,4.784,18467903.0],["2026-05-29",4.784,5.1505,4.783966541290283,5.1023,43417648.0],["2026-06-01",5.1023,5.1601,4.9383,5.1505,41440508.0],["2026-06-02",5.1505,5.1698,5.0154,5.0637,27721000.0],["2026-06-03",5.0637,5.0637,4.8997,4.9576,24671980.0],["2026-06-04",4.9576,5.0058,4.8225,4.8322,29381085.0],["2026-06-05",4.8322,4.9865,4.784,4.8033,29108260.0],["2026-06-08",4.8033,4.8033,4.6393,4.6875,29716124.0],["2026-06-09",4.6875,4.7261,4.6296,4.6586,20775114.0],["2026-06-10",4.6586,4.6586,4.5621,4.5911,28608573.0],["2026-06-11",4.5911,4.5911,4.4078,4.456,42858838.0],["2026-06-12",4.456,4.5911,4.3982,4.5139,56461228.0],["2026-06-15",4.5139,4.6779,4.485,4.5911,45132356.0],["2026-06-16",4.5911,4.6296,4.5139,4.5814,28396706.0],["2026-06-17",4.5814,4.6586,4.5332,4.62,29026121.0],["2026-06-18",4.62,4.65,4.48,4.49,27407333.0],["2026-06-22",4.49,4.56,4.38,4.54,28584274.0],["2026-06-23",4.54,4.62,4.5,4.58,23676289.0],["2026-06-24",4.58,4.6,4.48,4.53,18602060.0],["2026-06-25",4.53,4.58,4.47,4.49,18802475.0],["2026-06-26",4.49,4.51,4.39,4.4,19363170.0],["2026-06-29",4.4,4.41,4.2,4.37,24303518.0],["2026-06-30",4.37,4.39,4.22,4.35,24990930.0],["2026-07-01",4.35,4.42,4.3,4.39,25982831.0],["2026-07-02",4.39,4.45,4.31,4.37,26171978.0],["2026-07-03",4.37,4.52,4.369999885559082,4.49,27280974.0],["2026-07-06",4.49,4.57,4.44,4.55,24576094.0],["2026-07-07",4.55,4.58,4.42,4.45,23779900.0],["2026-07-08",4.45,4.56,4.4,4.48,25792690.0],["2026-07-09",4.48,4.49,4.39,4.45,22370340.0],["2026-07-10",4.45,4.54,4.4,4.51,23917100.0],["2026-07-13",4.51,4.510000228881836,4.4,4.41,29336727.0],["2026-07-14",4.41,4.57,4.4,4.54,32655361.0],["2026-07-15",4.54,4.69,4.53,4.68,33778660.0],["2026-07-16",4.68,4.74,4.56,4.59,26415820.0],["2026-07-17",4.59,4.69,4.53,4.54,34953500.0],["2026-07-20",4.54,4.64,4.53,4.62,31829909.0],["2026-07-21",4.62,4.66,4.56,4.57,36895846.0],["2026-07-22",4.57,4.58,4.44,4.54,34400240.0],["2026-07-23",4.54,4.67,4.5,4.64,31253104.0],["2026-07-24",4.64,4.66,4.53,4.53,20766533.0],["2026-07-27",4.53,4.67,4.53,4.65,31347416.0],["2026-07-28",4.65,4.68,4.57,4.67,20190290.0],["2026-07-29",4.67,4.8,4.64,4.75,29847880.0],["2026-07-30",4.75,4.81,4.71,4.76,26645358.0],["2026-07-31",4.76,4.8,4.7,4.78,38508867.0],["2026-08-03",4.78,4.85,4.73,4.81,33433538.0],["2026-08-04",4.81,4.82,4.68,4.7,31375632.0],["2026-08-05",4.7,4.71,4.63,4.64,28455875.0],["2026-08-06",4.64,4.65,4.52,4.6,35482299.0],["2026-08-07",4.6,4.61,4.52,4.55,26071317.0],["2026-08-10",4.55,4.67,4.54,4.62,41651383.0],["2026-08-11",4.62,4.67,4.59,4.59,24691644.0],["2026-08-12",4.59,4.61,4.52,4.54,26591997.0],["2026-08-13",4.54,4.55,4.44,4.45,38344313.0],["2026-08-14",4.45,4.45,4.4,4.41,21374488.0],["2026-08-17",4.41,4.44,4.37,4.43,22779451.0],["2026-08-18",4.43,4.47,4.41,4.44,19014343.0],["2026-08-19",4.44,4.48,4.41,4.45,23534043.0],["2026-08-20",4.45,4.5,4.44,4.47,22243240.0],["2026-08-21",4.47,4.48,4.4,4.42,20516435.0],["2026-08-24",4.42,4.47,4.4,4.46,22013400.0],["2026-08-25",4.46,4.57,4.45,4.56,29409842.0],["2026-08-26",4.56,4.64,4.53,4.61,24216997.0],["2026-08-27",4.61,4.62,4.5,4.61,26746076.0],["2026-08-28",4.61,4.65,4.57,4.63,20054100.0],["2026-08-31",4.63,4.630000114440918,4.43,4.46,44575286.0],["2026-09-01",4.46,4.5,4.43,4.49,34314534.0],["2026-09-02",4.49,4.489999771118164,4.38,4.41,37764284.0],["2026-09-03",4.41,4.46,4.409999847412109,4.45,26814810.0],["2026-09-04",4.45,4.51,4.44,4.46,26688635.0],["2026-09-07",4.46,4.48,4.39,4.4,32289000.0],["2026-09-08",4.4,4.47,4.39,4.46,30454517.0],["2026-09-09",4.46,4.49,4.43,4.48,18121652.0],["2026-09-10",4.48,4.49,4.43,4.48,17954300.0],["2026-09-11",4.48,4.480000019073486,4.38,4.41,27525557.0],["2026-09-14",4.41,4.46,4.39,4.42,19259108.0]]}