{"t":"601998.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.8515,2.94,2.8466,2.8515,28779867.0],["2010-08-23",2.8515,2.8908,2.8269,2.8367,15989626.0],["2010-08-24",2.8367,2.9006,2.8023,2.8613,17817254.0],["2010-08-25",2.8613,2.8613028526306152,2.7581,2.7728,26523011.0],["2010-08-26",2.7728,2.8072,2.7531,2.7728,13800877.0],["2010-08-27",2.7728,2.7974,2.7482,2.7925,10767009.0],["2010-08-30",2.7925,2.8318,2.7876,2.8121,17479566.0],["2010-08-31",2.8121,2.8121395111083984,2.7531,2.7679,27359472.0],["2010-09-01",2.7679,2.8662,2.7531,2.7974,42385682.0],["2010-09-02",2.7974,2.8318,2.7728,2.7925,25071422.0],["2010-09-03",2.7925,2.7974,2.7335,2.763,34055616.0],["2010-09-06",2.763,2.822,2.7531,2.8121,40244661.0],["2010-09-07",2.8121,2.8121395111083984,2.7728,2.7925,23238537.0],["2010-09-08",2.7925,2.7924745082855225,2.7335,2.7531,28213221.0],["2010-09-09",2.7531,2.753143787384033,2.6696,2.6843,36571932.0],["2010-09-10",2.6843,2.6941,2.6401,2.6548,25201667.0],["2010-09-13",2.6548,2.6941,2.6302,2.6499,25028149.0],["2010-09-14",2.6499,2.6892,2.6401,2.6548,36836052.0],["2010-09-15",2.6548,2.6548173427581787,2.5516,2.5909,33311320.0],["2010-09-16",2.5909,2.59090518951416,2.5073,2.527,24740225.0],["2010-09-17",2.527,2.5663,2.5269930362701416,2.5467,22226389.0],["2010-09-20",2.5467,2.5811,2.5073,2.5467,24890108.0],["2010-09-21",2.5467,2.5614,2.5172,2.527,15636187.0],["2010-09-27",2.527,2.5368,2.5073,2.527,20586629.0],["2010-09-28",2.527,2.527,2.4729,2.4778,22334387.0],["2010-09-29",2.4778,2.5319,2.4729,2.5024,17690979.0],["2010-09-30",2.5024,2.502411127090454,2.5024,2.5024,0.0],["2010-10-08",2.5024,2.6597,2.502411127090454,2.6057,46030030.0],["2010-10-11",2.6057,2.7138,2.5958,2.704,64428621.0],["2010-10-12",2.704,2.7039809226989746,2.645,2.6696,47756603.0],["2010-10-13",2.6696,2.7925,2.6548,2.7679,69309941.0],["2010-10-14",2.7679,2.9154,2.767892837524414,2.822,113315691.0],["2010-10-15",2.822,3.0383,2.7826,3.0334,156384277.0],["2010-10-18",3.0334,3.1809,2.9744,3.053,104416735.0],["2010-10-19",3.053,3.053040027618408,2.9449,3.0432,57530519.0],["2010-10-20",3.0432,3.1514,2.999,3.0186,63402899.0],["2010-10-21",3.0186,3.0186259746551514,2.8859,2.9203,54060739.0],["2010-10-22",2.9203,2.9203,2.8269,2.8761,69659213.0],["2010-10-25",2.8761,2.935,2.8171,2.9252,66100275.0],["2010-10-26",2.9252,2.9793,2.8515,2.9449,71801784.0],["2010-10-27",2.9449,2.9842,2.8564,2.8711,41378425.0],["2010-10-28",2.8711,2.8957,2.8318,2.8662,36736676.0],["2010-10-29",2.8662,2.8957,2.7728,2.8072,47874456.0],["2010-11-01",2.8072,2.8613,2.8072235584259033,2.8564,39804522.0],["2010-11-02",2.8564,2.9252,2.8171,2.8711,52909706.0],["2010-11-03",2.8711,2.994,2.8416,2.935,78946279.0],["2010-11-04",2.935,2.9449,2.9006,2.9252,49409089.0],["2010-11-05",2.9252,2.9645,2.9006,2.9301,50170876.0],["2010-11-08",2.9301,2.9695,2.9154,2.94,52127161.0],["2010-11-09",2.94,2.9547,2.8466,2.8711,57178674.0],["2010-11-10",2.8711,2.8711354732513428,2.8072,2.8269,33252039.0],["2010-11-11",2.8269,2.9105,2.8072,2.8662,49361922.0],["2010-11-12",2.8662,2.8662195205688477,2.6843,2.6991,49329362.0],["2010-11-15",2.6991,2.763,2.645,2.7581,34304097.0],["2010-11-16",2.7581,2.7580604553222656,2.6401,2.6548,25473963.0],["2010-11-17",2.6548,2.704,2.6155,2.6499,22784344.0],["2010-11-18",2.6499,2.8269,2.6401,2.8072,65480543.0],["2010-11-19",2.8072,2.8121,2.704,2.7777,36378904.0],["2010-11-22",2.7777,2.8023,2.6843,2.7138,28193212.0],["2010-11-23",2.7138,2.7138137817382812,2.6401,2.6745,19328071.0],["2010-11-24",2.6745,2.7286,2.6696,2.7089,17442196.0],["2010-11-25",2.7089,2.8023,2.6794,2.7581,34678635.0],["2010-11-26",2.7581,2.7580604553222656,2.6991,2.7089,18162181.0],["2010-11-29",2.7089,2.7236,2.6646,2.6991,12838446.0],["2010-11-30",2.6991,2.7236,2.6302,2.6696,19513664.0],["2010-12-01",2.6696,2.6941,2.645,2.6745,10088276.0],["2010-12-02",2.6745,2.7138,2.674482583999634,2.6843,15728912.0],["2010-12-03",2.6843,2.6991,2.6647,2.6794,10765933.0],["2010-12-06",2.6794,2.7531,2.6696,2.7138,19236105.0],["2010-12-07",2.7138,2.7138137817382812,2.6548,2.704,15667890.0],["2010-12-08",2.704,2.704,2.6597,2.6647,11767340.0],["2010-12-09",2.6647,2.6745,2.6352,2.6401,13412454.0],["2010-12-10",2.6401,2.6647,2.6155,2.6548,16133126.0],["2010-12-13",2.6548,2.6991,2.6352,2.6941,22642143.0],["2010-12-14",2.6941,2.7236,2.6745,2.6892,19340389.0],["2010-12-15",2.6892,2.7286,2.6843,2.6892,19027768.0],["2010-12-16",2.6892,2.6941,2.6548,2.6696,13176758.0],["2010-12-17",2.6696,2.6745,2.6499,2.6597,8921733.0],["2010-12-20",2.6597,2.6696,2.5663,2.6057,24626489.0],["2010-12-21",2.6057,2.6548173427581787,2.5614,2.6548,47963679.0],["2010-12-22",2.6548,2.6548173427581787,2.5811,2.5958,28581806.0],["2010-12-23",2.5958,2.6941,2.5712,2.6106,37972308.0],["2010-12-24",2.6106,2.6499,2.5712,2.6057,25105268.0],["2010-12-27",2.6057,2.6499,2.5516,2.5614,24081748.0],["2010-12-28",2.5614,2.5958,2.5467,2.5565,14712967.0],["2010-12-29",2.5565,2.5712,2.5319,2.5516,12071340.0],["2010-12-30",2.5516,2.5811,2.5221,2.5565,10609168.0],["2010-12-31",2.5565,2.586,2.5467,2.5811,13008590.0],["2011-01-04",2.5811,2.6204,2.5614,2.6106,22535865.0],["2011-01-05",2.6106,2.6253,2.5811,2.6007,20057564.0],["2011-01-06",2.6007,2.6106,2.5565,2.5762,14596517.0],["2011-01-07",2.5762,2.7089,2.5614,2.6401,63287115.0],["2011-01-10",2.6401,2.645,2.5565,2.5712,38783122.0],["2011-01-11",2.5712,2.6057,2.5565,2.5958,15185950.0],["2011-01-12",2.5958,2.6302,2.586,2.6204,16317063.0],["2011-01-13",2.6204,2.6253,2.6007,2.6057,13604724.0],["2011-01-14",2.6057,2.6057,2.5663,2.5712,13070524.0],["2011-01-17",2.5712,2.571239709854126,2.4926,2.5122,19717089.0],["2011-01-18",2.5122,2.5172,2.4582,2.4778,16051431.0],["2011-01-19",2.4778,2.5368,2.4778294563293457,2.5221,14667720.0],["2011-01-20",2.5221,2.5368,2.4729,2.4827,14576942.0],["2011-01-21",2.4827,2.5909,2.4827463626861572,2.5417,21229027.0],["2011-01-24",2.5417,2.5516,2.5172,2.5319,7595773.0],["2011-01-25",2.5319,2.5565,2.5122,2.5221,12962411.0],["2011-01-26",2.5221,2.5417,2.5172,2.5319,8322196.0],["2011-01-27",2.5319,2.5565,2.4877,2.5467,19885248.0],["2011-01-28",2.5467,2.5466582775115967,2.5172,2.5319,11772902.0],["2011-01-31",2.5319,2.5467,2.5221,2.5467,10681256.0],["2011-02-01",2.5467,2.5516,2.5319,2.5467,9399985.0],["2011-02-09",2.5467,2.5614,2.5221,2.5319,9891366.0],["2011-02-10",2.5319,2.5516,2.5221,2.5516,12626620.0],["2011-02-11",2.5516,2.5663,2.5319,2.5614,17671764.0],["2011-02-14",2.5614,2.6597,2.5516,2.6401,45647682.0],["2011-02-15",2.6401,2.6401,2.6057,2.6106,23130677.0],["2011-02-16",2.6106,2.6352,2.5958,2.6302,13721062.0],["2011-02-17",2.6302,2.6941,2.6253,2.6401,28093973.0],["2011-02-18",2.6401,2.6941,2.6302,2.6647,28138004.0],["2011-02-21",2.6647,2.6646502017974854,2.6253,2.645,14414083.0],["2011-02-22",2.645,2.6745,2.5762,2.5811,16713538.0],["2011-02-23",2.5811,2.5958,2.5565,2.5762,9851548.0],["2011-02-24",2.5762,2.5909,2.5614,2.5811,10607984.0],["2011-02-25",2.5811,2.6204,2.5565,2.5909,12490066.0],["2011-02-28",2.5909,2.6057,2.5663,2.5958,9246623.0],["2011-03-01",2.5958,2.6548,2.5909,2.6352,22104525.0],["2011-03-02",2.6352,2.7089,2.6057,2.6597,31649743.0],["2011-03-03",2.6597,2.7876,2.645,2.7286,85797866.0],["2011-03-04",2.7286,2.8072,2.7187,2.7826,60094958.0],["2011-03-07",2.7826,2.8318,2.763,2.7826,35468401.0],["2011-03-08",2.7826,2.8269,2.763,2.7777,17556380.0],["2011-03-09",2.7777,2.8023,2.7384,2.763,24200948.0],["2011-03-10",2.763,2.7629764080047607,2.6991,2.7236,21895597.0],["2011-03-11",2.7236,2.723646402359009,2.6548,2.6696,22480417.0],["2011-03-14",2.6696,2.6991,2.6597,2.6745,9269156.0],["2011-03-15",2.6745,2.674482583999634,2.5762,2.6253,20189119.0],["2011-03-16",2.6253,2.6499,2.6106,2.6401,9854638.0],["2011-03-17",2.6401,2.6401,2.6057,2.6155,8024521.0],["2011-03-18",2.6155,2.645,2.6007,2.6155,11520436.0],["2011-03-21",2.6155,2.6352,2.6057,2.6204,11282561.0],["2011-03-22",2.6204,2.6647,2.6007,2.6647,20893632.0],["2011-03-23",2.6647,2.6843,2.6401,2.6745,26502103.0],["2011-03-24",2.6745,2.6843,2.645,2.6499,11893240.0],["2011-03-25",2.6499,2.7187,2.6499,2.6941,23191247.0],["2011-03-28",2.6941,2.7925,2.694147825241089,2.7335,30916905.0],["2011-03-29",2.7335,2.8515,2.7138,2.8171,76633159.0],["2011-03-30",2.8171,2.8662,2.763,2.8367,39765040.0],["2011-03-31",2.8367,2.8515,2.7826,2.7876,29379641.0],["2011-04-01",2.7876,2.8416,2.763,2.8171,22293627.0],["2011-04-06",2.8171,2.9252,2.7925,2.8564,50386169.0],["2011-04-07",2.8564,2.8564,2.856386184692383,2.8564,0.0],["2011-04-08",2.8564,2.8711,2.8023,2.8269,30941671.0],["2011-04-11",2.8269,2.8564,2.7826,2.7925,25050798.0],["2011-04-12",2.7925,2.7974,2.7482,2.7728,24695373.0],["2011-04-13",2.7728,2.8072,2.7335,2.7974,33980660.0],["2011-04-14",2.7974,2.8515,2.7826,2.8023,37362541.0],["2011-04-15",2.8023,2.8859,2.7925,2.8613,40702337.0],["2011-04-18",2.8613,2.8662,2.8318,2.8515,17567875.0],["2011-04-19",2.8515,2.851470470428467,2.7679,2.7728,21004566.0],["2011-04-20",2.7728,2.8072,2.7728090286254883,2.7876,13176348.0],["2011-04-21",2.7876,2.8269,2.7777,2.8023,8836704.0],["2011-04-22",2.8023,2.8269,2.7826,2.7974,8170710.0],["2011-04-25",2.7974,2.8121,2.7581,2.7826,12627878.0],["2011-04-26",2.7826,2.8023,2.7482,2.7679,17105550.0],["2011-04-27",2.7679,2.8121,2.7531,2.8072,23515056.0],["2011-04-28",2.8072,2.8908,2.8023,2.8072,36649172.0],["2011-04-29",2.8072,2.8318,2.7138,2.7335,24944409.0],["2011-05-03",2.7335,2.7335,2.7334787845611572,2.7335,0.0],["2011-05-04",2.7335,2.7335,2.6352,2.6647,20018607.0],["2011-05-05",2.6647,2.704,2.645,2.6745,9062640.0],["2011-05-06",2.6745,2.6745,2.6499,2.6597,8643112.0],["2011-05-09",2.6597,2.6794,2.6204,2.645,8403185.0],["2011-05-10",2.645,2.6745,2.6401,2.6647,5728142.0],["2011-05-11",2.6647,2.6794,2.6401,2.6597,7047435.0],["2011-05-12",2.6597,2.6647,2.6204,2.6253,8547408.0],["2011-05-13",2.6253,2.6647,2.6253,2.6647,7075541.0],["2011-05-16",2.6647,2.6646502017974854,2.6155,2.6352,9612658.0],["2011-05-17",2.6352,2.6548,2.6007,2.6352,13806893.0],["2011-05-18",2.6352,2.6597,2.6106,2.645,9810814.0],["2011-05-19",2.645,2.6647,2.6253,2.6302,6749767.0],["2011-05-20",2.6302,2.7089,2.6253,2.704,28596125.0],["2011-05-23",2.704,2.7039809226989746,2.645,2.6499,10501455.0],["2011-05-24",2.6499,2.6499011516571045,2.5762,2.5811,19077420.0],["2011-05-25",2.5811,2.586,2.5024,2.5122,17404111.0],["2011-05-26",2.5122,2.5122439861297607,2.5122,2.5122,0.0],["2011-05-27",2.5122,2.5614,2.5024,2.5172,15071544.0],["2011-05-30",2.5172,2.5467,2.5073,2.527,11840657.0],["2011-05-31",2.527,2.5467,2.5073,2.5417,10694674.0],["2011-06-01",2.5417,2.5417416095733643,2.5073,2.5221,8379653.0],["2011-06-02",2.5221,2.522076368331909,2.3844,2.4237,33706523.0],["2011-06-03",2.4237,2.4385,2.409,2.4385,10558680.0],["2011-06-07",2.4385,2.4532,2.4139,2.4434,6483796.0],["2011-06-08",2.4434,2.4532,2.4139,2.4385,7260513.0],["2011-06-09",2.4385,2.4434,2.4139,2.4139,5382831.0],["2011-06-10",2.4139,2.4287,2.3992,2.4188,9246498.0],["2011-06-13",2.4188,2.418833017349243,2.3844,2.409,6450627.0],["2011-06-14",2.409,2.4090006351470947,2.409,2.409,0.0],["2011-06-15",2.409,2.4090006351470947,2.409,2.409,0.0],["2011-06-16",2.409,2.4090006351470947,2.409,2.409,0.0],["2011-06-17",2.409,2.4090006351470947,2.3156,2.3303,11411701.0],["2011-06-20",2.3303,2.3353,2.2812,2.2959,16893735.0],["2011-06-21",2.2959,2.3058,2.2763,2.2959,16570353.0],["2011-06-22",2.2959,2.3205,2.2763,2.3008,15851285.0],["2011-06-23",2.3008,2.3402,2.2812,2.3303,13041138.0],["2011-06-24",2.3303,2.3893,2.3156,2.3795,44772968.0],["2011-06-27",2.3795,2.3943,2.35,2.3598,41964174.0],["2011-06-28",2.3598,2.3648,2.3205,2.3353,48188277.0],["2011-06-29",2.3353,2.3353,2.3352558612823486,2.3353,0.0],["2011-06-30",2.3353,2.3353,2.3352558612823486,2.3353,0.0],["2011-07-01",2.3353,2.3353,2.3352558612823486,2.3353,0.0],["2011-07-04",2.3353,2.3353,2.3352558612823486,2.3353,0.0],["2011-07-05",2.3353,2.3353,2.3352558612823486,2.3353,0.0],["2011-07-06",2.3353,2.3353,2.3352558612823486,2.3353,0.0],["2011-07-07",2.3353,2.3749,2.3077,2.318,61906093.0],["2011-07-08",2.318,2.3749,2.2921,2.3542,60646050.0],["2011-07-11",2.3542,2.354234457015991,2.3128,2.3232,36973005.0],["2011-07-12",2.3232,2.3231894969940186,2.2714,2.2766,34652311.0],["2011-07-13",2.2766,2.3284,2.2714,2.318,43047306.0],["2011-07-14",2.318,2.3439,2.2766,2.3335,54322622.0],["2011-07-15",2.3335,2.3491,2.3077,2.3491,31531642.0],["2011-07-18",2.3491,2.3542,2.3284,2.3335,22144826.0],["2011-07-19",2.3335,2.333538055419922,2.3025,2.3077,15177520.0],["2011-07-20",2.3077,2.3335,2.2921,2.3025,9764046.0],["2011-07-21",2.3025,2.3128,2.2766,2.287,25794106.0],["2011-07-22",2.287,2.2973,2.2663,2.2818,18964124.0],["2011-07-25",2.2818,2.2818,2.2249,2.2352,23099471.0],["2011-07-26",2.2352,2.2559,2.2249,2.2404,10236343.0],["2011-07-27",2.2404,2.2611,2.2249,2.2456,13118946.0],["2011-07-28",2.2456,2.2714,2.2249,2.2508,19740655.0],["2011-07-29",2.2508,2.4784,2.2352,2.4267,187613060.0],["2011-08-01",2.4267,2.4266724586486816,2.3128,2.3491,106188483.0],["2011-08-02",2.3491,2.3491,2.2818,2.3387,60974366.0],["2011-08-03",2.3387,2.3801,2.2973,2.3491,57520863.0],["2011-08-04",2.3491,2.3698,2.3128,2.318,33086456.0],["2011-08-05",2.318,2.3180155754089355,2.2352,2.2663,34773253.0],["2011-08-08",2.2663,2.2973,2.1266,2.1938,47803888.0],["2011-08-09",2.1938,2.2456,2.1266,2.2197,54820286.0],["2011-08-10",2.2197,2.2663,2.2197,2.2352,41239868.0],["2011-08-11",2.2352,2.2818,2.1835,2.2611,26459937.0],["2011-08-12",2.2611,2.2973,2.2404,2.2611,28167030.0],["2011-08-15",2.2611,2.3956,2.2404,2.3491,63013707.0],["2011-08-16",2.3491,2.3801,2.3232,2.3335,36461906.0],["2011-08-17",2.3335,2.3594,2.3232,2.3284,22080630.0],["2011-08-18",2.3284,2.3439,2.2766,2.287,14997213.0],["2011-08-19",2.287,2.286970615386963,2.2197,2.2714,19575183.0],["2011-08-22",2.2714,2.3077,2.2508,2.2611,12258686.0],["2011-08-23",2.2611,2.3542,2.2559,2.3387,28795860.0],["2011-08-24",2.3387,2.3542,2.3025,2.318,13873103.0],["2011-08-25",2.318,2.4112,2.3180155754089355,2.3956,72672634.0],["2011-08-26",2.3956,2.395627737045288,2.3594,2.3956,30014302.0],["2011-08-29",2.3956,2.395627737045288,2.2921,2.3077,49992608.0],["2011-08-30",2.3077,2.3698,2.2714,2.2921,39858739.0],["2011-08-31",2.2921,2.3232,2.2766,2.3077,14499546.0],["2011-09-01",2.3077,2.3542,2.2973,2.3284,24722568.0],["2011-09-02",2.3284,2.3335,2.287,2.3077,12462581.0],["2011-09-05",2.3077,2.3749,2.2611,2.3232,27452657.0],["2011-09-06",2.3232,2.3439,2.2818,2.3232,23267539.0],["2011-09-07",2.3232,2.406,2.3231894969940186,2.4008,55843572.0],["2011-09-08",2.4008,2.4163,2.3646,2.3853,28054830.0],["2011-09-09",2.3853,2.4267,2.3749,2.3801,29155638.0],["2011-09-13",2.3801,2.4111,2.3284,2.406,29044460.0],["2011-09-14",2.406,2.4422,2.3542,2.437,36676943.0],["2011-09-15",2.437,2.4474,2.3853,2.3905,28193205.0],["2011-09-16",2.3905,2.437,2.3904531002044678,2.4008,21270291.0],["2011-09-19",2.4008,2.400801658630371,2.3439,2.3594,15200503.0],["2011-09-20",2.3594,2.4267,2.3439,2.4008,20664982.0],["2011-09-21",2.4008,2.4525,2.3749,2.4267,45812825.0],["2011-09-22",2.4267,2.4318,2.3491,2.3542,39169645.0],["2011-09-23",2.3542,2.354234457015991,2.287,2.3284,29575262.0],["2011-09-26",2.3284,2.3646,2.2714,2.2921,24986936.0],["2011-09-27",2.2921,2.3232,2.2818,2.3077,13211807.0],["2011-09-28",2.3077,2.3284,2.2456,2.2559,16317606.0],["2011-09-29",2.2559,2.2921,2.2352,2.2559,13969364.0],["2011-09-30",2.2559,2.2921,2.2145,2.2249,18348607.0],["2011-10-10",2.2249,2.2404,2.1628,2.1783,17567841.0],["2011-10-11",2.1783,2.2766,2.178313970565796,2.2094,19089470.0],["2011-10-12",2.2094,2.2973,2.1783,2.2818,29473231.0],["2011-10-13",2.2818,2.3025,2.2611,2.2818,21037779.0],["2011-10-14",2.2818,2.2818,2.2404,2.2714,14065976.0],["2011-10-17",2.2714,2.3025,2.2559,2.2973,21146751.0],["2011-10-18",2.2973,2.297318458557129,2.2352,2.2456,16616078.0],["2011-10-19",2.2456,2.2456,2.245577096939087,2.2456,0.0],["2011-10-20",2.2456,2.2456,2.1473,2.199,27683845.0],["2011-10-21",2.199,2.2352,2.1628,2.1938,20805495.0],["2011-10-24",2.1938,2.2663,2.1731,2.2508,27170326.0],["2011-10-25",2.2508,2.2818,2.2249,2.2714,21718548.0],["2011-10-26",2.2714,2.3284,2.2559,2.3077,33311201.0],["2011-10-27",2.3077,2.3284,2.2973,2.3284,32794744.0],["2011-10-28",2.3284,2.3698,2.3232,2.3335,32249087.0],["2011-10-31",2.3335,2.3387,2.287,2.3025,21906355.0],["2011-11-01",2.3025,2.3387,2.2714,2.3077,25577178.0],["2011-11-02",2.3077,2.338711738586426,2.2714,2.3387,22217854.0],["2011-11-03",2.3387,2.3749,2.3232,2.3335,41308419.0],["2011-11-04",2.3335,2.3594,2.3284,2.3542,19675044.0],["2011-11-07",2.3542,2.3594,2.3284,2.3335,14050709.0],["2011-11-08",2.3335,2.3646,2.3232,2.3542,23093489.0],["2011-11-09",2.3542,2.3698,2.3387,2.3646,15507607.0],["2011-11-10",2.3646,2.3645830154418945,2.3128,2.318,16717992.0],["2011-11-11",2.318,2.3416,2.2997,2.3049,8350548.0],["2011-11-14",2.3049,2.3468,2.3049,2.3416,14065161.0],["2011-11-15",2.3416,2.3416,2.3049,2.3206,14438026.0],["2011-11-16",2.3206,2.3311,2.2578,2.2683,21880379.0],["2011-11-17",2.2683,2.2892,2.2578,2.2683,13437925.0],["2011-11-18",2.2683,2.2682502269744873,2.2159,2.2211,22255049.0],["2011-11-21",2.2211,2.2263,2.1949,2.2054,16358456.0],["2011-11-22",2.2054,2.2368,2.1949,2.2263,14428022.0],["2011-11-23",2.2263,2.2368,2.1949,2.2002,11091776.0],["2011-11-24",2.2002,2.2211,2.1844,2.2106,10509537.0],["2011-11-25",2.2106,2.2106268405914307,2.1844,2.1897,8978777.0],["2011-11-28",2.1897,2.2106,2.1687,2.174,14167251.0],["2011-11-29",2.174,2.2002,2.1687,2.1949,14780167.0],["2011-11-30",2.1949,2.1949117183685303,2.1006,2.1163,31484731.0],["2011-12-01",2.1163,2.2106,2.1163346767425537,2.1687,57033228.0],["2011-12-02",2.1687,2.1687192916870117,2.1268,2.153,18378453.0],["2011-12-05",2.153,2.1687,2.1321,2.1478,16922960.0],["2011-12-06",2.1478,2.1635,2.1321,2.1425,11954085.0],["2011-12-07",2.1425,2.174,2.1373,2.1687,11895196.0],["2011-12-08",2.1687,2.174,2.1321,2.1582,15883629.0],["2011-12-09",2.1582,2.158242702484131,2.1321,2.1425,8692836.0],["2011-12-12",2.1425,2.1478,2.1163,2.1425,11403475.0],["2011-12-13",2.1425,2.1425273418426514,2.1006,2.1111,16020879.0],["2011-12-14",2.1111,2.1268,2.0901,2.0954,11556802.0],["2011-12-15",2.0954,2.0954,2.0587,2.064,18709474.0],["2011-12-16",2.064,2.1006197929382324,2.0535,2.1006,17876261.0],["2011-12-19",2.1006,2.1006197929382324,2.0482,2.0849,16827893.0],["2011-12-20",2.0849,2.1163,2.064,2.0901,15374248.0],["2011-12-21",2.0901,2.1373,2.0797,2.0849,21681168.0],["2011-12-22",2.0849,2.1059,2.064,2.1059,14120541.0],["2011-12-23",2.1059,2.1268,2.0901,2.1111,15522708.0],["2011-12-26",2.1111,2.1163,2.0954,2.1006,7456621.0],["2011-12-27",2.1006,2.1059,2.0744,2.0797,15075346.0],["2011-12-28",2.0797,2.0797,2.0796658992767334,2.0797,0.0],["2011-12-29",2.0797,2.1006,2.0744,2.0849,14056999.0],["2011-12-30",2.0849,2.1216,2.0849,2.1163,13527269.0],["2012-01-04",2.1163,2.1268,2.0901,2.0901,16045029.0],["2012-01-05",2.0901,2.2421,2.0849,2.1478,86350111.0],["2012-01-06",2.1478,2.1844,2.1321,2.174,38384735.0],["2012-01-09",2.174,2.2211,2.1478,2.2054,42295739.0],["2012-01-10",2.2054,2.2421,2.1844,2.2368,41350444.0],["2012-01-11",2.2368,2.23681902885437,2.2054,2.2106,19292556.0],["2012-01-12",2.2106,2.2787,2.2001,2.2368,31411316.0],["2012-01-13",2.2368,2.2473,2.1897,2.2159,20844130.0],["2012-01-16",2.2159,2.2368,2.1949,2.2263,16579786.0],["2012-01-17",2.2263,2.2997,2.2106,2.284,33993650.0],["2012-01-18",2.284,2.284,2.2368,2.2525,27958203.0],["2012-01-19",2.2525,2.2944,2.2473,2.284,22634791.0],["2012-01-20",2.284,2.3416,2.283965587615967,2.3259,32292923.0],["2012-01-30",2.3259,2.3311,2.284,2.2892,16191909.0],["2012-01-31",2.2892,2.2997,2.2578,2.284,15125657.0],["2012-02-01",2.284,2.2892,2.2421,2.2473,13046693.0],["2012-02-02",2.2473,2.3049,2.2316,2.2997,21246014.0],["2012-02-03",2.2997,2.3311,2.284,2.3206,26739717.0],["2012-02-06",2.3206,2.3416,2.3102,2.3259,24243346.0],["2012-02-07",2.3259,2.3259,2.263,2.284,15589530.0],["2012-02-08",2.284,2.3678,2.2682,2.3363,26114105.0],["2012-02-09",2.3363,2.3887,2.3154,2.3521,33999737.0],["2012-02-10",2.3521,2.3835,2.3259,2.3363,13088419.0],["2012-02-13",2.3363,2.3521,2.3049,2.3363,19825959.0],["2012-02-14",2.3363,2.3364,2.2997,2.3049,13038324.0],["2012-02-15",2.3049,2.3259,2.2944,2.3049,14824579.0],["2012-02-16",2.3049,2.3206,2.2892,2.3049,13717366.0],["2012-02-17",2.3049,2.3259,2.2892,2.3102,10295720.0],["2012-02-20",2.3102,2.3416,2.2997,2.3154,20438044.0],["2012-02-21",2.3154,2.3154,2.2944,2.3154,12083192.0],["2012-02-22",2.3154,2.3259,2.3049,2.3206,33139928.0],["2012-02-23",2.3206,2.3364,2.3154,2.3311,31264913.0],["2012-02-24",2.3311,2.3521,2.3102,2.3521,44612078.0],["2012-02-27",2.3521,2.3835,2.3468,2.3521,44077962.0],["2012-02-28",2.3521,2.4202,2.352065324783325,2.3992,49374436.0],["2012-02-29",2.3992,2.399211883544922,2.3677804470062256,2.3678,29650177.0],["2012-03-01",2.3678,2.3783,2.3573,2.373,12515653.0],["2012-03-02",2.373,2.4359,2.3625,2.4254,34601140.0],["2012-03-05",2.4254,2.4568,2.3992,2.3992,28374675.0],["2012-03-06",2.3992,2.4254040718078613,2.399211883544922,2.4254,0.0],["2012-03-07",2.4254,2.4254040718078613,2.3416,2.3625,23439331.0],["2012-03-08",2.3625,2.3887,2.3468,2.3678,16448774.0],["2012-03-09",2.3678,2.3835,2.3521,2.3783,13532215.0],["2012-03-12",2.3783,2.3782575130462646,2.3416,2.3521,15435529.0],["2012-03-13",2.3521,2.3783,2.3468,2.3783,17921312.0],["2012-03-14",2.3783,2.4097,2.3416,2.3521,35781602.0],["2012-03-15",2.3521,2.3783,2.3364,2.3468,21767422.0],["2012-03-16",2.3468,2.3573,2.3154,2.3468,16381711.0],["2012-03-19",2.3468,2.3573,2.3206,2.3363,17414453.0],["2012-03-20",2.3363,2.3416,2.2997,2.3049,11186516.0],["2012-03-21",2.3049,2.3259,2.2944,2.3102,7220037.0],["2012-03-22",2.3102,2.4568,2.2944,2.3678,36208314.0],["2012-03-23",2.3678,2.3835,2.3154,2.3259,24514921.0],["2012-03-26",2.3259,2.3521,2.3154,2.3363,9730504.0],["2012-03-27",2.3363,2.3573,2.3259,2.3311,10763964.0],["2012-03-28",2.3311,2.3363,2.2578,2.2735,11009756.0],["2012-03-29",2.2735,2.2734882831573486,2.2054,2.2106,13661737.0],["2012-03-30",2.2106,2.2368,2.2106,2.2316,9879058.0],["2012-04-05",2.2316,2.2525,2.2001,2.2421,17213904.0],["2012-04-06",2.2421,2.2525,2.2211,2.2473,11530388.0],["2012-04-09",2.2473,2.247296094894409,2.1897,2.1949,16261735.0],["2012-04-10",2.1949,2.263,2.1897,2.2525,21343424.0],["2012-04-11",2.2525,2.2578,2.2211,2.2368,12559115.0],["2012-04-12",2.2368,2.3102,2.2159,2.2944,25672523.0],["2012-04-13",2.2944,2.3102,2.2683,2.2892,16397506.0],["2012-04-16",2.2892,2.2892038822174072,2.2578,2.2735,10952785.0],["2012-04-17",2.2735,2.284,2.263,2.2683,11007128.0],["2012-04-18",2.2683,2.3416,2.263,2.3311,26416567.0],["2012-04-19",2.3311,2.3364,2.3049,2.3311,13260173.0],["2012-04-20",2.3311,2.373,2.3206,2.3625,22106928.0],["2012-04-23",2.3625,2.3835,2.3363,2.3416,15995321.0],["2012-04-24",2.3416,2.4778,2.3259,2.3835,73873781.0],["2012-04-25",2.3835,2.394,2.3625,2.3783,30300205.0],["2012-04-26",2.3783,2.4044,2.3573,2.3678,21422819.0],["2012-04-27",2.3678,2.3783,2.3625,2.373,10097937.0],["2012-05-02",2.373,2.4097,2.373,2.3992,32700413.0],["2012-05-03",2.3992,2.399211883544922,2.373,2.3783,16055217.0],["2012-05-04",2.3783,2.4202,2.373,2.4097,25696248.0],["2012-05-07",2.4097,2.4306,2.3835,2.4044,17986973.0],["2012-05-08",2.4044,2.4254,2.3783,2.4097,23521588.0],["2012-05-09",2.4097,2.4096882343292236,2.3573,2.3573,10662428.0],["2012-05-10",2.3573,2.3678,2.3416,2.3573,7906733.0],["2012-05-11",2.3573,2.3678,2.3311,2.3363,8800385.0],["2012-05-14",2.3363,2.3573,2.2997,2.3049,17121386.0],["2012-05-15",2.3049,2.3102,2.2578,2.284,14742691.0],["2012-05-16",2.284,2.283965587615967,2.2316,2.2368,18338147.0],["2012-05-17",2.2368,2.284,2.2368,2.263,17114332.0],["2012-05-18",2.263,2.2630114555358887,2.2263,2.2368,12400451.0],["2012-05-21",2.2368,2.263,2.2316,2.2473,8097510.0],["2012-05-22",2.2473,2.2735,2.247296094894409,2.2735,8923792.0],["2012-05-23",2.2735,2.2735,2.2421,2.2473,13164695.0],["2012-05-24",2.2473,2.263,2.2159,2.2263,17839072.0],["2012-05-25",2.2263,2.2316,2.2054,2.2106,11914055.0],["2012-05-28",2.2106,2.2316,2.2002,2.2263,18349221.0],["2012-05-29",2.2263,2.2525,2.2106,2.2473,24132258.0],["2012-05-30",2.2473,2.2473,2.247296094894409,2.2473,0.0],["2012-05-31",2.2473,2.247296094894409,2.2106,2.2211,15830735.0],["2012-06-01",2.2211,2.2316,2.2106,2.2211,13168452.0],["2012-06-04",2.2211,2.2211039066314697,2.163480758666992,2.1635,24590436.0],["2012-06-05",2.1635,2.1792,2.1478,2.1635,13419229.0],["2012-06-06",2.1635,2.1792,2.1478,2.174,15907597.0],["2012-06-07",2.174,2.1897,2.1425,2.1478,15955887.0],["2012-06-08",2.1478,2.1582,2.0849,2.0901,41552265.0],["2012-06-11",2.0901,2.1006,2.0692,2.0797,35042874.0],["2012-06-12",2.0797,2.0901,2.0587,2.0797,19458781.0],["2012-06-13",2.0797,2.1059,2.064,2.0954,22915812.0],["2012-06-14",2.0954,2.0954,2.0692,2.0744,18588983.0],["2012-06-15",2.0744,2.153,2.0744,2.1321,43592100.0],["2012-06-18",2.1321,2.1373,2.1111,2.1216,16613345.0],["2012-06-19",2.1216,2.1425,2.1111,2.1321,10907687.0],["2012-06-20",2.1321,2.1478,2.1216,2.1268,15495751.0],["2012-06-21",2.1268,2.1268115043640137,2.0901,2.1006,14032391.0],["2012-06-25",2.1006,2.1111,2.0849,2.0849,12073195.0],["2012-06-26",2.0849,2.1111,2.0797,2.0901,16378793.0],["2012-06-27",2.0901,2.1006,2.0692,2.0797,13674108.0],["2012-06-28",2.0797,2.0849,2.0587,2.064,14104865.0],["2012-06-29",2.064,2.1006,2.0535,2.0954,15165100.0],["2012-07-02",2.0954,2.1006,2.0797,2.0849,12179897.0],["2012-07-03",2.0849,2.1059,2.0797,2.0901,13159755.0],["2012-07-04",2.0901,2.1373,2.0901427268981934,2.1163,14188130.0],["2012-07-05",2.1163,2.1163346767425537,2.0901,2.1059,10457736.0],["2012-07-06",2.1059,2.1163,2.0587,2.1059,19671640.0],["2012-07-09",2.1059,2.1058578491210938,2.0378,2.0482,14996618.0],["2012-07-10",2.0482,2.0692,2.0325,2.0535,9938603.0],["2012-07-11",2.0535,2.0744,2.0534732341766357,2.064,8625802.0],["2012-07-12",2.064,2.064,2.0378,2.0535,20666132.0],["2012-07-13",2.0535,2.0797,2.043,2.064,12047691.0],["2012-07-16",2.064,2.0744,2.0535,2.0692,11538437.0],["2012-07-17",2.0692,2.0954,2.0587,2.0901,14673833.0],["2012-07-18",2.0901,2.1006,2.0744,2.0954,19581270.0],["2012-07-19",2.0954,2.1198,2.0927,2.1035,11382287.0],["2012-07-20",2.1035,2.10353422164917,2.0818,2.0927,7702550.0],["2012-07-23",2.0927,2.092663526535034,2.0601,2.0709,9151686.0],["2012-07-24",2.0709,2.0818,2.0492,2.0546,10033263.0],["2012-07-25",2.0546,2.0709,2.0492,2.0546,5712559.0],["2012-07-26",2.0546,2.0709,2.0492,2.0655,8097240.0],["2012-07-27",2.0655,2.1198,2.0654854774475098,2.0981,14849750.0],["2012-07-30",2.0981,2.1253,2.0872,2.0981,13480680.0],["2012-07-31",2.0981,2.1579,2.0927,2.1361,22891196.0],["2012-08-01",2.1361,2.1416,2.1144,2.1253,12980363.0],["2012-08-02",2.1253,2.1579,2.1198,2.1525,19109216.0],["2012-08-03",2.1525,2.1688,2.1307,2.1416,12138729.0],["2012-08-06",2.1416,2.1796,2.141583204269409,2.1525,15860045.0],["2012-08-07",2.1525,2.1579,2.1307,2.1361,11120193.0],["2012-08-08",2.1361,2.1633,2.1361,2.1579,15584053.0],["2012-08-09",2.1579,2.1579,2.1361,2.1525,6565252.0],["2012-08-10",2.1525,2.1742,2.152453660964966,2.1525,11303897.0],["2012-08-13",2.1525,2.1633,2.141583204269409,2.1416,7946228.0],["2012-08-14",2.1416,2.1633,2.1361,2.1525,6183516.0],["2012-08-15",2.1525,2.1579,2.0927,2.1035,12004428.0],["2012-08-16",2.1035,2.109,2.0764,2.0872,10597179.0],["2012-08-17",2.0872,2.0981,2.0764,2.0981,7080662.0],["2012-08-20",2.0981,2.0980987548828125,2.0655,2.0818,5434473.0],["2012-08-21",2.0818,2.0981,2.0709,2.0764,10449522.0],["2012-08-22",2.0764,2.0818,2.0655,2.0818,6023398.0],["2012-08-23",2.0818,2.1144,2.0655,2.109,12180182.0],["2012-08-24",2.109,2.1089699268341064,2.0709,2.0818,9910910.0],["2012-08-27",2.0818,2.0872,2.0709,2.0709,8297287.0],["2012-08-28",2.0709,2.1144,2.0709,2.0981,9252391.0],["2012-08-29",2.0981,2.0980987548828125,2.0817923545837402,2.0818,4250972.0],["2012-08-30",2.0818,2.109,2.0817923545837402,2.109,9350064.0],["2012-08-31",2.109,2.109,2.0818,2.0981,7077064.0],["2012-09-03",2.0981,2.0981,2.0764,2.0927,10612996.0],["2012-09-04",2.0927,2.0927,2.0492,2.0601,13636149.0],["2012-09-05",2.0601,2.0601,2.022,2.0383,15873093.0],["2012-09-06",2.0383,2.0601,2.022,2.0546,10279040.0],["2012-09-07",2.0546,2.1253,2.0492,2.0764,40155519.0],["2012-09-10",2.0764,2.0981,2.0709,2.0818,18956470.0],["2012-09-11",2.0818,2.0817923545837402,2.0492,2.0709,13926154.0],["2012-09-12",2.0709,2.0818,2.0274,2.0492,38365668.0],["2012-09-13",2.0492,2.0601,2.0329,2.0437,16619224.0],["2012-09-14",2.0437,2.0709,2.0329,2.0601,22973535.0],["2012-09-17",2.0601,2.0600504875183105,2.022,2.0329,13452098.0],["2012-09-18",2.0329,2.0329,2.0003,2.0057,12414381.0],["2012-09-19",2.0057,2.0166,1.9894,2.0057,11370690.0],["2012-09-20",2.0057,2.0056955814361572,1.9296,1.9568,17993089.0],["2012-09-21",1.9568,1.9731,1.935,1.9459,10704027.0],["2012-09-24",1.9459,1.9513,1.9133,1.9405,9823419.0],["2012-09-25",1.9405,1.9405,1.9242,1.935,4658524.0],["2012-09-26",1.935,1.9405,1.897,1.9133,10835139.0],["2012-09-27",1.9133,1.9731,1.897,1.9568,18392479.0],["2012-09-28",1.9568,1.9894,1.9296,1.984,20713394.0],["2012-10-08",1.984,2.0003,1.9568,1.9731,8046743.0],["2012-10-09",1.9731,2.0274,1.9730825424194336,2.0166,14673429.0],["2012-10-10",2.0166,2.0166,1.9948,2.0057,7097010.0],["2012-10-11",2.0057,2.0111,1.9894,2.0003,6946015.0],["2012-10-12",2.0003,2.0274,1.9948,2.0111,9752334.0],["2012-10-15",2.0111,2.0166,1.9894,2.0003,5850883.0],["2012-10-16",2.0003,2.0329,1.9948,2.0111,11264008.0],["2012-10-17",2.0111,2.0383,2.0057,2.0166,17417712.0],["2012-10-18",2.0166,2.0383,2.0111,2.0329,12791595.0],["2012-10-19",2.0329,2.0383,2.022,2.0329,11296961.0],["2012-10-22",2.0329,2.0437,2.0166,2.0383,12922806.0],["2012-10-23",2.0383,2.0383081436157227,2.0057,2.0111,10022142.0],["2012-10-24",2.0111,2.022,2.0003,2.0111,11503798.0],["2012-10-25",2.0111,2.0274,1.9948,2.0057,10628786.0],["2012-10-26",2.0057,2.0057,1.935,1.9459,22657202.0],["2012-10-29",1.9459,1.9513,1.9405,1.9459,6462553.0],["2012-10-30",1.9459,1.9622,1.9296,1.9513,10109522.0],["2012-10-31",1.9513,1.9513405561447144,1.9242,1.9459,13538352.0],["2012-11-01",1.9459,1.9894,1.935,1.9785,23554068.0],["2012-11-02",1.9785,2.0057,1.9731,2.0003,21196119.0],["2012-11-05",2.0003,2.0166,1.9785,2.0003,14767762.0],["2012-11-06",2.0003,2.0003,1.9622,1.984,11787903.0],["2012-11-07",1.984,1.9948,1.9568,1.9894,11890695.0],["2012-11-08",1.9894,1.9893889427185059,1.9513,1.9513,11335114.0],["2012-11-09",1.9513,1.9676,1.9459,1.9459,5764717.0],["2012-11-12",1.9459,1.9894,1.9459052085876465,1.984,12373890.0],["2012-11-13",1.984,1.9894,1.9459,1.9676,11806381.0],["2012-11-14",1.9676,1.9785,1.9459,1.9676,11212679.0],["2012-11-15",1.9676,1.9785,1.9296,1.9405,11987578.0],["2012-11-16",1.9405,1.9513,1.9242,1.9296,12329908.0],["2012-11-19",1.9296,1.9459,1.9242,1.935,7853930.0],["2012-11-20",1.935,1.9568,1.935034155845642,1.9459,4566378.0],["2012-11-21",1.9459,1.984,1.935,1.9785,11691754.0],["2012-11-22",1.9785,1.984,1.9622,1.9731,4926988.0],["2012-11-23",1.9731,2.022,1.9730825424194336,1.9894,12867043.0],["2012-11-26",1.9894,1.9894,1.9568,1.9731,6602426.0],["2012-11-27",1.9731,1.9731,1.9567756652832031,1.9568,7906069.0],["2012-11-28",1.9568,1.9568,1.9459,1.9513,6956843.0],["2012-11-29",1.9513,1.9622,1.9459,1.9513,7155930.0],["2012-11-30",1.9513,1.9894,1.9459,1.9731,11232951.0],["2012-12-03",1.9731,1.9948,1.9459,1.9568,8121371.0],["2012-12-04",1.9568,1.9948,1.9459,1.9894,14118632.0],["2012-12-05",1.9894,2.0601,1.9785,2.0437,45325615.0],["2012-12-06",2.0437,2.0764,2.0274,2.0492,24501309.0],["2012-12-07",2.0492,2.0981,2.0274,2.0872,41574934.0],["2012-12-10",2.0872,2.1307,2.0872,2.1035,40455378.0],["2012-12-11",2.1035,2.109,2.0818,2.0872,19090033.0],["2012-12-12",2.0872,2.147,2.0818,2.0981,26736766.0],["2012-12-13",2.0981,2.0981,2.0601,2.0709,19659528.0],["2012-12-14",2.0709,2.2286,2.0655,2.2122,72191355.0],["2012-12-17",2.2122,2.272,2.2122,2.2503,76450411.0],["2012-12-18",2.2503,2.2775,2.2286,2.2557,49670219.0],["2012-12-19",2.2557,2.2666,2.2231,2.2449,24172579.0],["2012-12-20",2.2449,2.244856834411621,2.1851,2.2286,21837143.0],["2012-12-21",2.2286,2.2286,2.1742,2.1796,30979978.0],["2012-12-24",2.1796,2.2231,2.1796,2.1959,21570490.0],["2012-12-25",2.1959,2.2938,2.1796,2.272,44125288.0],["2012-12-26",2.272,2.2829,2.2394,2.2612,21193270.0],["2012-12-27",2.2612,2.2829,2.2394,2.2449,18561385.0],["2012-12-28",2.2449,2.2883,2.2394,2.2775,21976013.0],["2012-12-31",2.2775,2.3427,2.272,2.3318,40536670.0],["2013-01-04",2.3318,2.3862,2.3318,2.3481,39507987.0],["2013-01-07",2.3481,2.3807,2.3427,2.3753,29201436.0],["2013-01-08",2.3753,2.3807,2.3046,2.3155,26279405.0],["2013-01-09",2.3155,2.3318,2.2829,2.2992,19863330.0],["2013-01-10",2.2992,2.3318,2.2829,2.2992,16703189.0],["2013-01-11",2.2992,2.3155,2.2122,2.2231,36691290.0],["2013-01-14",2.2231,2.3264,2.2231,2.321,30640844.0],["2013-01-15",2.321,2.359,2.3101,2.3427,32385923.0],["2013-01-16",2.3427,2.3481,2.2666,2.3264,30403058.0],["2013-01-17",2.3264,2.3264,2.272,2.3046,15672044.0],["2013-01-18",2.3046,2.4188,2.304647445678711,2.4025,60114021.0],["2013-01-21",2.4025,2.4895,2.3753,2.4677,51334884.0],["2013-01-22",2.4677,2.6308,2.4297,2.5438,94370426.0],["2013-01-23",2.5438,2.658,2.5112,2.609,67161770.0],["2013-01-24",2.609,2.7449,2.5819,2.6308,71164840.0],["2013-01-25",2.6308,2.6416,2.5927,2.6362,26446700.0],["2013-01-28",2.6362,2.7449,2.6253,2.7341,51766918.0],["2013-01-29",2.7341,2.7938,2.7123,2.7612,54401644.0],["2013-01-30",2.7612,2.761228322982788,2.7069,2.7395,30426793.0],["2013-01-31",2.7395,2.7449,2.696,2.7341,27755828.0],["2013-02-01",2.7341,2.8645,2.7014,2.8482,47810699.0],["2013-02-04",2.8482,2.9134,2.8047,2.821,65326785.0],["2013-02-05",2.821,2.821018934249878,2.7069,2.7449,57724863.0],["2013-02-06",2.7449,2.7938,2.7232,2.7612,36095473.0],["2013-02-07",2.7612,2.761228322982788,2.5927,2.6743,73324917.0],["2013-02-08",2.6743,2.6851,2.6145,2.6743,41770820.0],["2013-02-18",2.6743,2.7014,2.6471,2.6525,23522799.0],["2013-02-19",2.6525,2.658,2.6036,2.6145,23191919.0],["2013-02-20",2.6145,2.6253,2.5329,2.5764,43506408.0],["2013-02-21",2.5764,2.5764212608337402,2.4405,2.4731,57548883.0],["2013-02-22",2.4731,2.4895,2.446,2.4623,20274607.0],["2013-02-25",2.4623,2.5275,2.4622764587402344,2.5166,21041375.0],["2013-02-26",2.5166,2.5819,2.4786,2.5112,41013930.0],["2013-02-27",2.5112,2.5601,2.4949,2.5058,22274408.0],["2013-02-28",2.5058,2.5873,2.505760431289673,2.5819,34929834.0],["2013-03-01",2.5819,2.609,2.5221,2.5656,31092376.0],["2013-03-04",2.5656,2.5655510425567627,2.3916,2.4188,42697543.0],["2013-03-05",2.4188,2.5601,2.3916,2.5438,36055241.0],["2013-03-06",2.5438,2.5764,2.5003,2.5438,30199897.0],["2013-03-07",2.5438,2.5547,2.4514,2.4731,40868366.0],["2013-03-08",2.4731,2.4949,2.4405,2.4731,23382476.0],["2013-03-11",2.4731,2.4895,2.4351,2.4731,18460592.0],["2013-03-12",2.4731,2.4949,2.3971,2.4405,27583735.0],["2013-03-13",2.4405,2.446,2.4025,2.4134,11041235.0],["2013-03-14",2.4134,2.4623,2.3971,2.4297,16947275.0],["2013-03-15",2.4297,2.5221,2.4134,2.4895,30875261.0],["2013-03-18",2.4895,2.5112,2.4514,2.4677,22749681.0],["2013-03-19",2.4677,2.5547,2.467711925506592,2.5492,39900995.0],["2013-03-20",2.5492,2.8047120571136475,2.5492446422576904,2.8047,138266931.0],["2013-03-21",2.8047,2.9786,2.8047120571136475,2.9352,239136608.0],["2013-03-22",2.9352,2.9515,2.8699,2.908,146839378.0],["2013-03-25",2.908,2.9406,2.8428,2.8862,111583492.0],["2013-03-26",2.8862,2.9026,2.7993,2.8645,90882839.0],["2013-03-27",2.8645,2.9406,2.8319,2.8645,99355096.0],["2013-03-28",2.8645,2.864502191543579,2.5764,2.6036,151947329.0],["2013-03-29",2.6036,2.6035990715026855,2.4895,2.5384,108631651.0],["2013-04-01",2.5384,2.5492,2.4677,2.5003,63087612.0],["2013-04-02",2.5003,2.5221,2.4079,2.4351,65685799.0],["2013-04-03",2.4351,2.4568,2.3373,2.3753,63815792.0],["2013-04-08",2.3753,2.3753089904785156,2.2883,2.3318,50565555.0],["2013-04-09",2.3318,2.3699,2.3318,2.3427,46419659.0],["2013-04-10",2.3427,2.3753,2.3155,2.3318,33786785.0],["2013-04-11",2.3318,2.3807,2.3264,2.3481,37247680.0],["2013-04-12",2.3481,2.3536,2.321,2.3264,23765985.0],["2013-04-15",2.3264,2.3427,2.2992,2.3101,22947018.0],["2013-04-16",2.3101,2.3373,2.2557,2.3318,29910717.0],["2013-04-17",2.3318,2.331824779510498,2.2829,2.3101,19598322.0],["2013-04-18",2.3101,2.3373,2.272,2.3373,24558216.0],["2013-04-19",2.3373,2.4568,2.321,2.4297,71475684.0],["2013-04-22",2.4297,2.4296631813049316,2.3753,2.3971,42969712.0],["2013-04-23",2.3971,2.3971,2.2992,2.3046,36193745.0],["2013-04-24",2.3046,2.3753,2.2883,2.3536,33092785.0],["2013-04-25",2.3536,2.3807,2.2992,2.3373,28297042.0],["2013-04-26",2.3373,2.3644,2.3101,2.321,20002122.0],["2013-05-02",2.321,2.3264,2.2883,2.2992,20408779.0],["2013-05-03",2.2992,2.3753,2.2992,2.3373,38963367.0],["2013-05-06",2.3373,2.4188,2.3372607231140137,2.4025,36520389.0],["2013-05-07",2.4025,2.4024863243103027,2.359,2.3807,21976830.0],["2013-05-08",2.3807,2.4188,2.3699,2.3916,21782668.0],["2013-05-09",2.3916,2.4079,2.3536,2.3699,16957731.0],["2013-05-10",2.3699,2.4188,2.3481,2.3916,18768020.0],["2013-05-13",2.3916,2.3971,2.3699,2.3807,16084177.0],["2013-05-14",2.3807,2.3862,2.3427,2.3536,14486179.0],["2013-05-15",2.3536,2.3699,2.3318,2.3427,12501015.0],["2013-05-16",2.3427,2.3916,2.321,2.3862,31419755.0],["2013-05-17",2.3862,2.4242,2.3753,2.4079,38232712.0],["2013-05-20",2.4079,2.4677,2.4079,2.4351,36556301.0],["2013-05-21",2.4351,2.4351,2.4025,2.4188,20707578.0],["2013-05-22",2.4188,2.446,2.4134,2.4405,21409781.0],["2013-05-23",2.4405,2.4405345916748047,2.3753,2.3807,36252828.0],["2013-05-24",2.3807,2.4079,2.3699,2.3862,17854656.0],["2013-05-27",2.3862,2.3916,2.3644,2.3753,19507643.0],["2013-05-28",2.3753,2.4188,2.359,2.4188,31102790.0],["2013-05-29",2.4188,2.4297,2.3916,2.4079,25977451.0],["2013-05-30",2.4079,2.4134,2.3699,2.3807,30072003.0],["2013-05-31",2.3807,2.3971,2.369873523712158,2.3699,16493369.0],["2013-06-03",2.3699,2.3753,2.3536,2.3699,20630434.0],["2013-06-04",2.3699,2.3753,2.3264,2.3427,20484853.0],["2013-06-05",2.3427,2.3427,2.321,2.3264,10950296.0],["2013-06-06",2.3264,2.3264,2.2775,2.2883,26177145.0],["2013-06-07",2.2883,2.3046,2.2177,2.2286,29094638.0],["2013-06-13",2.2286,2.2286,2.1035,2.1416,33781114.0],["2013-06-14",2.1416,2.1688,2.1307,2.147,15330338.0],["2013-06-17",2.147,2.1959,2.147,2.1525,13112263.0],["2013-06-18",2.1525,2.1742,2.152453660964966,2.1688,9681642.0],["2013-06-19",2.1688,2.168760299682617,2.109,2.1307,16784964.0],["2013-06-20",2.1307,2.130711555480957,2.0437,2.0437,20676275.0],["2013-06-21",2.0437,2.0709,1.9894,2.0492,18686688.0],["2013-06-24",2.0492,2.0491795539855957,1.9242,1.9459,32246520.0],["2013-06-25",1.9459,1.9568,1.8535,1.935,49456611.0],["2013-06-26",1.935,1.9676,1.8861,1.9024,35042956.0],["2013-06-27",1.9024,1.9676,1.902421236038208,1.9405,27556966.0],["2013-06-28",1.9405,2.0546,1.9242,2.0166,31093451.0],["2013-07-01",2.0166,2.0383,1.9948,2.0111,18714356.0],["2013-07-02",2.0111,2.0329,1.9785,2.0057,17887912.0],["2013-07-03",2.0057,2.0056955814361572,1.935,1.9622,18658691.0],["2013-07-04",1.9622,1.9948,1.9296,1.9676,16010710.0],["2013-07-05",1.9676,1.9894,1.9676,1.9731,12357768.0],["2013-07-08",1.9731,1.9730825424194336,1.9133,1.935,14247206.0],["2013-07-09",1.935,1.9459,1.9296,1.935,8801521.0],["2013-07-10",1.935,1.978517770767212,1.9296,1.9785,15067767.0],["2013-07-11",1.9785,2.147,1.9785,2.0872,59740572.0],["2013-07-12",2.0872,2.0981,2.0329,2.0383,31370384.0],["2013-07-15",2.0383,2.2122,2.0166,2.1253,51898025.0],["2013-07-16",2.1253,2.1253,2.0818,2.1253,25883751.0],["2013-07-17",2.1253,2.1307,2.0655,2.0764,33981781.0],["2013-07-18",2.0764,2.0877,2.0254,2.0537,23876383.0],["2013-07-19",2.0537,2.0877,2.0085,2.0141,19615458.0],["2013-07-22",2.0141,2.01412296295166,1.9462,1.9802,32935470.0],["2013-07-23",1.9802,2.0537,1.9745,2.0368,29551132.0],["2013-07-24",2.0368,2.036752939224243,1.9689,1.9971,23050683.0],["2013-07-25",1.9971,2.0198,1.9802,1.9915,19481103.0],["2013-07-26",1.9915,1.9971,1.9575,1.9689,19735499.0],["2013-07-29",1.9689,1.9689,1.9179,1.9293,25509919.0],["2013-07-30",1.9293,1.9802,1.929257869720459,1.9632,22336693.0],["2013-07-31",1.9632,1.9915,1.9519,1.9575,15423733.0],["2013-08-01",1.9575,2.0028,1.9575462341308594,1.9915,17102983.0],["2013-08-02",1.9915,2.0028,1.9632,1.9745,28699358.0],["2013-08-05",1.9745,1.9915,1.9632,1.9858,18894889.0],["2013-08-06",1.9858,1.9915,1.9462,1.9802,27910317.0],["2013-08-07",1.9802,1.9971,1.9689,1.9802,22362934.0],["2013-08-08",1.9802,1.9971,1.9632,1.9745,15186997.0],["2013-08-09",1.9745,1.9915,1.9462,1.9802,18329763.0],["2013-08-12",1.9802,2.0311,1.9745,2.0254,45746693.0],["2013-08-13",2.0254,2.0424108505249023,2.0141,2.0424,33557045.0],["2013-08-14",2.0424,2.0764,2.0254,2.0424,40975823.0],["2013-08-15",2.0424,2.0537,2.0254,2.0254,23167296.0],["2013-08-16",2.0254,2.2291,2.0028,2.0424,69335942.0],["2013-08-19",2.0424,2.082,2.0085,2.065,28149853.0],["2013-08-20",2.065,2.1046,2.0424,2.0481,28638774.0],["2013-08-21",2.0481,2.0594,2.0198,2.0368,17910136.0],["2013-08-22",2.0368,2.0707,2.0198,2.0311,24550993.0],["2013-08-23",2.0311,2.0537,1.9915,2.0368,34010758.0],["2013-08-26",2.0368,2.0594,2.0198,2.0537,31213846.0],["2013-08-27",2.0537,2.0594,2.0198,2.0368,35750833.0],["2013-08-28",2.0368,2.0481,2.0085,2.0368,32276497.0],["2013-08-29",2.0368,2.0537,2.0254,2.0311,21506975.0],["2013-08-30",2.0311,2.0424,2.0198,2.0311,36955218.0],["2013-09-02",2.0311,2.0424,2.0198,2.0368,26680628.0],["2013-09-03",2.0368,2.0707,2.0311,2.0707,37921499.0],["2013-09-04",2.0707,2.1046,2.0537,2.099,56222446.0],["2013-09-05",2.099,2.116,2.082,2.116,38939456.0],["2013-09-06",2.116,2.1556,2.0933,2.1442,52097834.0],["2013-09-09",2.1442,2.3536,2.1442482471466064,2.3196,149043522.0],["2013-09-10",2.3196,2.3196356296539307,2.2517,2.297,58360994.0],["2013-09-11",2.297,2.331,2.2857,2.297,40244797.0],["2013-09-12",2.297,2.4328,2.2744,2.3536,100206738.0],["2013-09-13",2.3536,2.3649,2.2913,2.3083,52428623.0],["2013-09-16",2.3083,2.3366,2.2744,2.297,29061225.0],["2013-09-17",2.297,2.3083,2.2008,2.2121,39019835.0],["2013-09-18",2.2121,2.2461,2.1782,2.2235,24580081.0],["2013-09-23",2.2235,2.2517,2.2008,2.2404,26039339.0],["2013-09-24",2.2404,2.2404284477233887,2.1612,2.2008,30279880.0],["2013-09-25",2.2008,2.2291,2.1725,2.1839,26451001.0],["2013-09-26",2.1839,2.1895,2.1386,2.1499,22242950.0],["2013-09-27",2.1499,2.1669,2.1329,2.1499,12484122.0],["2013-09-30",2.1499,2.1725,2.0877,2.1216,61612025.0],["2013-10-08",2.1216,2.1442,2.082,2.1386,31484685.0],["2013-10-09",2.1386,2.1725,2.1216,2.1499,24430925.0],["2013-10-10",2.1499,2.1612,2.099,2.1103,30718412.0],["2013-10-11",2.1103,2.1782,2.1103,2.1669,34663646.0],["2013-10-14",2.1669,2.1782,2.1499,2.1612,20996926.0],["2013-10-15",2.1612,2.1725,2.1386,2.1556,17031267.0],["2013-10-16",2.1556,2.1556,2.116,2.1273,16504721.0],["2013-10-17",2.1273,2.1556,2.1272757053375244,2.1386,14557985.0],["2013-10-18",2.1386,2.1669,2.1329,2.1556,15108802.0],["2013-10-21",2.1556,2.172536611557007,2.1329,2.1725,22373047.0],["2013-10-22",2.1725,2.172536611557007,2.1386,2.1556,13072882.0],["2013-10-23",2.1556,2.2178,2.1499,2.1669,33303954.0],["2013-10-24",2.1669,2.1725,2.1329,2.1386,19931281.0],["2013-10-25",2.1386,2.2008,2.1329,2.1499,28370157.0],["2013-10-28",2.1499,2.1612,2.1329,2.1499,14266482.0],["2013-10-29",2.1499,2.2461,2.1499,2.1952,58031068.0],["2013-10-30",2.1952,2.2687,2.1839,2.2631,64140233.0],["2013-10-31",2.2631,2.263059377670288,2.2178,2.2235,30694530.0],["2013-11-01",2.2235,2.297,2.2178,2.28,58567936.0],["2013-11-04",2.28,2.3253,2.2631,2.2913,42830562.0],["2013-11-05",2.2913,2.2913472652435303,2.2235,2.28,35499564.0],["2013-11-06",2.28,2.280032157897949,2.2177977561950684,2.2178,20777271.0],["2013-11-07",2.2178,2.2348,2.2008,2.2235,19314545.0],["2013-11-08",2.2235,2.2461,2.2008,2.2121,20487339.0],["2013-11-11",2.2121,2.2574,2.2065,2.2404,22132401.0],["2013-11-12",2.2404,2.3366,2.2404,2.2913,39841731.0],["2013-11-13",2.2913,2.2913472652435303,2.2235,2.2404,24980922.0],["2013-11-14",2.2404,2.2517,2.1952,2.2235,20608965.0],["2013-11-15",2.2235,2.2857,2.2178,2.2461,26918100.0],["2013-11-18",2.2461,2.3536,2.246086359024048,2.3366,72214304.0],["2013-11-19",2.3366,2.336608409881592,2.2913,2.3083,35722926.0],["2013-11-20",2.3083,2.3479,2.3027,2.3253,23810363.0],["2013-11-21",2.3253,2.32529354095459,2.2744,2.314,26560135.0],["2013-11-22",2.314,2.3196,2.2631,2.2687,28692323.0],["2013-11-25",2.2687,2.297,2.2574,2.2574,23013860.0],["2013-11-26",2.2574,2.28,2.2348,2.2517,19213685.0],["2013-11-27",2.2517,2.2857,2.2348,2.2687,17715300.0],["2013-11-28",2.2687,2.297,2.2631,2.28,19556857.0],["2013-11-29",2.28,2.297,2.2744,2.28,10478641.0],["2013-12-02",2.28,2.3649,2.2687,2.314,47763370.0],["2013-12-03",2.314,2.331,2.2857,2.3253,26476817.0],["2013-12-04",2.3253,2.3536,2.3083,2.3366,35022301.0],["2013-12-05",2.3366,2.3536,2.314,2.3253,21616078.0],["2013-12-06",2.3253,2.331,2.2913,2.314,13319828.0],["2013-12-09",2.314,2.331,2.3083,2.314,10704276.0],["2013-12-10",2.314,2.3253,2.3027,2.314,12006056.0],["2013-12-11",2.314,2.314,2.2687,2.2913,18805291.0],["2013-12-12",2.2913,2.2913472652435303,2.2631,2.2744,13883112.0],["2013-12-13",2.2744,2.28,2.2461,2.2687,14476966.0],["2013-12-16",2.2687,2.2857,2.2461,2.2517,15118122.0],["2013-12-17",2.2517,2.2631,2.2347710132598877,2.2348,10791119.0],["2013-12-18",2.2348,2.2517,2.2291,2.2348,10759194.0],["2013-12-19",2.2348,2.2574,2.2121,2.2178,13877665.0],["2013-12-20",2.2178,2.2235,1.9971,2.0254,28062389.0],["2013-12-23",2.0254,2.1839,2.025438070297241,2.1386,31136398.0],["2013-12-24",2.1386,2.1612,2.1216,2.1499,12968651.0],["2013-12-25",2.1499,2.1556,2.1216,2.1386,13150945.0],["2013-12-26",2.1386,2.1442,2.1046,2.1103,10518147.0],["2013-12-27",2.1103,2.1556,2.1046,2.1442,24057164.0],["2013-12-30",2.1442,2.1782,2.1329,2.1386,15831034.0],["2013-12-31",2.1386,2.2008,2.1273,2.1895,19984859.0],["2014-01-02",2.1895,2.1952,2.1669,2.1839,13273498.0],["2014-01-03",2.1839,2.1839,2.1329,2.1499,17005686.0],["2014-01-06",2.1499,2.1499063968658447,2.0933,2.116,13614739.0],["2014-01-07",2.116,2.1273,2.082,2.1103,12226181.0],["2014-01-08",2.1103,2.1386,2.099,2.116,8370970.0],["2014-01-09",2.116,2.1329,2.0933,2.1046,10259319.0],["2014-01-10",2.1046,2.116,2.0933,2.099,11417081.0],["2014-01-13",2.099,2.1329,2.098987102508545,2.1273,16814147.0],["2014-01-14",2.1273,2.1329,2.0933,2.1103,13938161.0],["2014-01-15",2.1103,2.110302448272705,2.0311,2.0594,28874659.0],["2014-01-16",2.0594,2.0707,2.0368,2.0537,10949223.0],["2014-01-17",2.0537,2.0537261962890625,2.0254,2.0311,9303853.0],["2014-01-20",2.0311,2.0424,2.0198,2.0311,7249622.0],["2014-01-21",2.0311,2.0594,2.0254,2.0481,6980614.0],["2014-01-22",2.0481,2.082,2.0368,2.0764,13923635.0],["2014-01-23",2.0764,2.0763566493988037,2.0537,2.0594,9956311.0],["2014-01-24",2.0594,2.0764,2.0424,2.065,11252661.0],["2014-01-27",2.065,2.1046,2.0368,2.0537,20665336.0],["2014-01-28",2.0537,2.0933,2.0481,2.0877,15759472.0],["2014-01-29",2.0877,2.1103,2.0764,2.1046,13908172.0],["2014-01-30",2.1046,2.104645013809204,2.0368,2.0424,13967569.0],["2014-02-07",2.0424,2.065,2.0311,2.0594,13312229.0],["2014-02-10",2.0594,2.1612,2.0593838691711426,2.1499,45262303.0],["2014-02-11",2.1499,2.3649,2.1442,2.3649,247558389.0],["2014-02-12",2.3649,2.5969,2.3648970127105713,2.5573,320022629.0],["2014-02-13",2.5573,2.8119,2.4837,2.8005,347735327.0],["2014-02-14",2.8005,2.8005354404449463,2.6874,2.7496,169245413.0],["2014-02-17",2.7496,2.7553,2.6308,2.7213,128669557.0],["2014-02-18",2.7213,2.7213284969329834,2.5912,2.6534,165625209.0],["2014-02-19",2.6534,2.9193458557128906,2.6195,2.9193,262104701.0],["2014-02-20",2.9193,3.1004,2.8005,2.8741,182939850.0],["2014-02-21",2.8741,2.9363,2.7496,2.925,111430807.0],["2014-02-24",2.925,3.0325,2.7666,2.925,134080139.0],["2014-02-25",2.925,3.0155,2.6704,2.7949,113774692.0],["2014-02-26",2.7949,2.9703,2.6817,2.8797,94293572.0],["2014-02-27",2.8797,3.1174,2.8684,3.0155,137425982.0],["2014-02-28",3.0155,3.157,2.8628,2.9816,121018508.0],["2014-03-03",2.9816,2.9815802574157715,2.8401,2.9024,95562193.0],["2014-03-04",2.9024,2.9023735523223877,2.8062,2.8458,66352998.0],["2014-03-05",2.8458,2.8684,2.7779,2.8175,54066471.0],["2014-03-06",2.8175,2.8175082206726074,2.7213,2.744,61541784.0],["2014-03-07",2.744,2.9137,2.7326,2.7666,100510309.0],["2014-03-10",2.7666,2.8515,2.727,2.7609,68358844.0],["2014-03-11",2.7609,2.8571,2.760932207107544,2.8119,63554053.0],["2014-03-12",2.8119,3.094733476638794,2.8118507862091064,3.0947,215062642.0],["2014-03-13",3.0947,3.1174,2.9533,3.0155,139177734.0],["2014-03-14",3.0155,3.015526056289673,2.7157,2.7666,152924572.0],["2014-03-17",2.7666,2.766589879989624,2.4894,2.5799,197549977.0],["2014-03-18",2.5799,2.6421,2.529,2.6365,125913541.0],["2014-03-19",2.6365,2.6364638805389404,2.529,2.6025,77852547.0],["2014-03-20",2.6025,2.6308,2.5177,2.5233,87145234.0],["2014-03-21",2.5233,2.693,2.4894,2.6591,162111593.0],["2014-03-24",2.6591,2.7609,2.5799,2.6761,133647745.0],["2014-03-25",2.6761,2.67606782913208,2.6025,2.6082,63862084.0],["2014-03-26",2.6082,2.6421,2.5686,2.5912,39590654.0],["2014-03-27",2.5912,2.6987,2.591202735900879,2.6421,96204704.0],["2014-03-28",2.6421,2.6591,2.5969,2.6025,54921134.0],["2014-03-31",2.6025,2.6251,2.5629,2.6195,48368842.0],["2014-04-01",2.6195,2.6704,2.5799,2.6365,42779482.0],["2014-04-02",2.6365,2.6704,2.6025,2.6534,67107555.0],["2014-04-03",2.6534,2.6534368991851807,2.5686,2.5855,59166104.0],["2014-04-04",2.5855,2.6138,2.5459,2.5969,44122736.0],["2014-04-08",2.5969,2.7044,2.5855,2.6704,88231719.0],["2014-04-09",2.6704,2.6817,2.6591,2.6704,46360539.0],["2014-04-10",2.6704,2.7213,2.6478,2.6874,70034379.0],["2014-04-11",2.6874,2.9476,2.6534,2.8797,152315884.0],["2014-04-14",2.8797,2.8797428607940674,2.7892,2.8232,78979723.0],["2014-04-15",2.8232,2.8231661319732666,2.727,2.744,52472624.0],["2014-04-16",2.744,2.7722,2.7157,2.7496,29211247.0],["2014-04-17",2.7496,2.7836,2.7044,2.71,30994294.0],["2014-04-18",2.71,2.7213,2.6704,2.71,22977555.0],["2014-04-21",2.71,2.7326,2.6534,2.6591,28374192.0],["2014-04-22",2.6591,2.7836,2.6421,2.7722,78593832.0],["2014-04-23",2.7722,2.7836,2.7213,2.7326,41128939.0],["2014-04-24",2.7326,2.7949,2.7213,2.7383,32136448.0],["2014-04-25",2.7383,2.8571,2.7044,2.7892,78897260.0],["2014-04-28",2.7892,2.8175,2.7044,2.744,46659497.0],["2014-04-29",2.744,2.7722,2.6987,2.7666,31143722.0],["2014-04-30",2.7666,2.7836,2.7157,2.7213,29139188.0],["2014-05-05",2.7213,2.7213284969329834,2.6308,2.6704,41843259.0],["2014-05-06",2.6704,2.670409917831421,2.6195,2.6421,37527896.0],["2014-05-07",2.6421,2.6421215534210205,2.5403,2.5459,60752995.0],["2014-05-08",2.5459,2.6082,2.5346,2.5686,49058798.0],["2014-05-09",2.5686,2.5969,2.5346,2.5516,23305177.0],["2014-05-12",2.5516,2.6082,2.5459,2.5912,40357468.0],["2014-05-13",2.5912,2.5969,2.5516,2.5686,34833316.0],["2014-05-14",2.5686,2.5855,2.5516,2.5629,17667496.0],["2014-05-15",2.5629,2.5686,2.5346,2.5403,21847406.0],["2014-05-16",2.5403,2.5516,2.4158,2.4384,77506601.0],["2014-05-19",2.4384,2.4441,2.3479,2.3706,55475242.0],["2014-05-20",2.3706,2.3875,2.3592,2.3706,33795530.0],["2014-05-21",2.3706,2.4271,2.3423,2.4158,39704654.0],["2014-05-22",2.4158,2.4441,2.3988,2.4102,30713871.0],["2014-05-23",2.4102,2.4384,2.3988,2.4271,21581240.0],["2014-05-26",2.4271,2.4384,2.3988,2.4158,29044177.0],["2014-05-27",2.4158,2.4215,2.3988,2.4102,27207404.0],["2014-05-28",2.4102,2.4215,2.3649,2.4215,37944973.0],["2014-05-29",2.4215,2.4271,2.3875,2.3932,39599080.0],["2014-05-30",2.3932,2.4102,2.3649,2.3875,32756545.0],["2014-06-03",2.3875,2.4158,2.3875,2.3932,37161508.0],["2014-06-04",2.3932,2.478,2.3479,2.4611,92142800.0],["2014-06-05",2.4611,2.4667,2.4215,2.4554,47972177.0],["2014-06-06",2.4554,2.4554190635681152,2.4158,2.4271,23876371.0],["2014-06-09",2.4271,2.4554,2.4158,2.4215,22773631.0],["2014-06-10",2.4215,2.4667,2.421473503112793,2.4554,34272335.0],["2014-06-11",2.4554,2.4554190635681152,2.4328,2.4498,17830284.0],["2014-06-12",2.4498,2.4497616291046143,2.4271,2.4328,14445937.0],["2014-06-13",2.4328,2.5346,2.4158,2.4837,56209304.0],["2014-06-16",2.4837,2.529,2.4498,2.5063,58792476.0],["2014-06-17",2.5063,2.506337881088257,2.4667,2.478,26140791.0],["2014-06-18",2.478,2.4837,2.4271,2.4384,28754363.0],["2014-06-19",2.4384,2.4498,2.3875,2.3932,23228525.0],["2014-06-20",2.3932,2.4271,2.3931849002838135,2.4215,16038667.0],["2014-06-23",2.4215,2.4271,2.3988,2.4045,14530597.0],["2014-06-24",2.4045,2.4215,2.3932,2.4045,21279430.0],["2014-06-25",2.4045,2.4102,2.3706,2.4045,24804704.0],["2014-06-26",2.4045,2.4215,2.3932,2.4158,20629413.0],["2014-06-27",2.4158,2.4215,2.3932,2.4102,19518455.0],["2014-06-30",2.4102,2.4271,2.3988,2.4158,29522920.0],["2014-07-01",2.4158,2.4271,2.3932,2.4102,18950583.0],["2014-07-02",2.4102,2.4215,2.3988,2.4158,20620451.0],["2014-07-03",2.4158,2.4667,2.4102,2.4498,50262980.0],["2014-07-04",2.4498,2.4554,2.4271,2.4384,24600988.0],["2014-07-07",2.4384,2.4441,2.4158,2.4328,21669539.0],["2014-07-08",2.4328,2.478,2.4215,2.4554,39629637.0],["2014-07-09",2.4554,2.4554190635681152,2.3875,2.3988,54410450.0],["2014-07-10",2.3988,2.4045,2.3819,2.3932,24799045.0],["2014-07-11",2.3932,2.4158,2.3875,2.4045,30407328.0],["2014-07-14",2.4045,2.4441,2.3988,2.4384,29480076.0],["2014-07-15",2.4384,2.4554,2.4215,2.4384,45142210.0],["2014-07-16",2.4384,2.4441,2.4215,2.4384,39123030.0],["2014-07-17",2.4384,2.4517,2.4156,2.4336,22992730.0],["2014-07-18",2.4336,2.4517,2.4216,2.4336,32667114.0],["2014-07-21",2.4336,2.4336392879486084,2.4036,2.4096,25817473.0],["2014-07-22",2.4096,2.4457,2.3976,2.4336,33428431.0],["2014-07-23",2.4336,2.4817,2.4276,2.4697,55528280.0],["2014-07-24",2.4697,2.68,2.4577,2.6019,114787256.0],["2014-07-25",2.6019,2.6379,2.5718,2.6199,70536255.0],["2014-07-28",2.6199,2.8182,2.6199,2.7281,143061957.0],["2014-07-29",2.7281,2.7762,2.692,2.7221,90578936.0],["2014-07-30",2.7221,2.7581,2.674,2.698,59666387.0],["2014-07-31",2.698,2.7341,2.656,2.7281,49679060.0],["2014-08-01",2.7281,2.7521,2.668,2.674,63934686.0],["2014-08-04",2.674,2.7221,2.6739983558654785,2.7161,54308575.0],["2014-08-05",2.7161,2.7461,2.686,2.7221,55209290.0],["2014-08-06",2.7221,2.7220706939697266,2.644,2.668,65080959.0],["2014-08-07",2.668,2.68,2.6319,2.644,45357203.0],["2014-08-08",2.644,2.674,2.6379,2.656,28456871.0],["2014-08-11",2.656,2.7341,2.65,2.698,62230750.0],["2014-08-12",2.698,2.6980345249176025,2.656,2.674,39461853.0],["2014-08-13",2.674,2.6739983558654785,2.6319,2.65,54385765.0],["2014-08-14",2.65,2.662,2.6259,2.6319,31454378.0],["2014-08-15",2.6319,2.68,2.6319,2.668,47153616.0],["2014-08-18",2.668,2.686,2.644,2.668,36309622.0],["2014-08-19",2.668,2.674,2.6379,2.656,39052074.0],["2014-08-20",2.656,2.662,2.6379,2.644,26552753.0],["2014-08-21",2.644,2.65,2.5839,2.6079,42574041.0],["2014-08-22",2.6079,2.6199,2.5959,2.6139,32150394.0],["2014-08-25",2.6139,2.6259,2.5658,2.5839,28816402.0],["2014-08-26",2.5839,2.5959,2.5598,2.5718,25317992.0],["2014-08-27",2.5718,2.5899,2.5598,2.5658,18833722.0],["2014-08-28",2.5658,2.5779,2.5418,2.5418,24416366.0],["2014-08-29",2.5418,2.5779,2.5418,2.5718,27272191.0],["2014-09-01",2.5718,2.6019,2.5658,2.5779,50438922.0],["2014-09-02",2.5779,2.6139,2.5718,2.6079,51973905.0],["2014-09-03",2.6079,2.656,2.6019,2.656,87921904.0],["2014-09-04",2.656,2.662,2.6379,2.656,48984228.0],["2014-09-05",2.656,2.686,2.6559720039367676,2.674,73531282.0],["2014-09-09",2.674,2.686,2.6319,2.65,44935290.0],["2014-09-10",2.65,2.65,2.6259,2.644,34908472.0],["2014-09-11",2.644,2.674,2.6019,2.6199,66769988.0],["2014-09-12",2.6199,2.6319,2.6019,2.6259,32903062.0],["2014-09-15",2.6259,2.65,2.6079,2.65,52631457.0],["2014-09-16",2.65,2.7101,2.6139,2.6379,120569124.0],["2014-09-17",2.6379,2.65,2.6139,2.6319,50869752.0],["2014-09-18",2.6319,2.8963,2.6139,2.7521,200379335.0],["2014-09-19",2.7521,2.752115249633789,2.698,2.7281,110924695.0],["2014-09-22",2.7281,2.7341,2.644,2.662,82994924.0],["2014-09-23",2.662,2.7281,2.65,2.698,64263951.0],["2014-09-24",2.698,2.7461,2.656,2.7281,99317611.0],["2014-09-25",2.7281,2.8002,2.7161,2.7581,125608644.0],["2014-09-26",2.7581,2.7581241130828857,2.7101,2.7221,67943624.0],["2014-09-29",2.7221,2.7521,2.7101,2.7341,61606144.0],["2014-09-30",2.7341,2.7401,2.7161,2.7281,47821287.0],["2014-10-08",2.7281,2.752115249633789,2.7101,2.7521,78266708.0],["2014-10-09",2.7521,2.7581,2.7221,2.7401,58925175.0],["2014-10-10",2.7401,2.7882,2.7161,2.7581,111920463.0],["2014-10-13",2.7581,2.7581241130828857,2.7101,2.7281,50872509.0],["2014-10-14",2.7281,2.7701,2.7161,2.7281,58751926.0],["2014-10-15",2.7281,2.8182,2.7161,2.7762,116359054.0],["2014-10-16",2.7762,2.9744,2.7461,2.8543,240145057.0],["2014-10-17",2.8543,2.8542680740356445,2.7581,2.7942,116873358.0],["2014-10-20",2.7942,2.8903,2.7641,2.8603,136764476.0],["2014-10-21",2.8603,2.8783,2.7762,2.7942,93813040.0],["2014-10-22",2.7942,2.8663,2.7762,2.7942,92078472.0],["2014-10-23",2.7942,2.8543,2.7581,2.7822,117696637.0],["2014-10-24",2.7822,2.8182,2.7581,2.7701,74255409.0],["2014-10-27",2.7701,2.770142078399658,2.6319,2.662,90608207.0],["2014-10-28",2.662,2.7101,2.6379,2.704,60291465.0],["2014-10-29",2.704,2.8423,2.686,2.8002,152038619.0],["2014-10-30",2.8002,2.8903,2.7942,2.8483,215838567.0],["2014-10-31",2.8483,3.0225,2.8482587337493896,2.9384,281304604.0],["2014-11-03",2.9384,2.9744,2.8723,2.9144,111760473.0],["2014-11-04",2.9144,2.9144,2.8723,2.8783,79487407.0],["2014-11-05",2.8783,2.9744,2.8302,2.9384,148664905.0],["2014-11-06",2.9384,2.9504,2.8783,2.9023,71063664.0],["2014-11-07",2.9023,3.0946,2.8843,2.9564,245730945.0],["2014-11-10",2.9564,3.1307,2.9564,3.0946,185013877.0],["2014-11-11",3.0946,3.3049,3.0646,3.1667,303837054.0],["2014-11-12",3.1667,3.1667351722717285,3.0526,3.1367,114825648.0],["2014-11-13",3.1367,3.1968,3.0766,3.0946,105604070.0],["2014-11-14",3.0946,3.0946273803710938,2.9925,3.0466,79412745.0],["2014-11-17",3.0466,3.0766,2.9684,2.9744,78605869.0],["2014-11-18",2.9744,2.9925,2.9264,2.9504,64101197.0],["2014-11-19",2.9504,2.9744,2.9324,2.9684,42602706.0],["2014-11-20",2.9684,2.9985,2.9384,2.9865,56020999.0],["2014-11-21",2.9865,3.0646,2.9444,3.0586,92580574.0],["2014-11-24",3.0586,3.1066,2.9684,3.0646,163227290.0],["2014-11-25",3.0646,3.1006,3.0165,3.0946,117087795.0],["2014-11-26",3.0946,3.2208,3.0706,3.1968,198820589.0],["2014-11-27",3.1968,3.347,3.196780204772949,3.335,269831934.0],["2014-11-28",3.335,3.6715,3.334987163543701,3.6715,418403316.0],["2014-12-01",3.6715,3.984,3.671490430831909,3.7797,413995755.0],["2014-12-02",3.7797,4.1402,3.6955,4.008,372288632.0],["2014-12-03",4.008,4.1162,3.8277,3.8638,355117807.0],["2014-12-04",3.8638,4.1162,3.7676,4.0681,323207426.0],["2014-12-05",4.0681,4.3685,3.9118,4.1402,397448901.0],["2014-12-08",4.1402,4.2844,3.9479,4.1642,352077860.0],["2014-12-09",4.1642,4.3745,3.7496,3.8157,391111283.0],["2014-12-10",3.8157,3.9659,3.5934,3.8998,265191175.0],["2014-12-11",3.8998,3.9659,3.7616,3.7977,169773495.0],["2014-12-12",3.7977,3.8698,3.7256,3.7676,128512321.0],["2014-12-15",3.7676,3.7676336765289307,3.5753,3.6955,175229983.0],["2014-12-16",3.6955,3.9359,3.695525646209717,3.9179,265411188.0],["2014-12-17",3.9179,4.308443069458008,3.8938,4.3084,571677897.0],["2014-12-18",4.3084,4.4226,4.1162,4.1582,366613505.0],["2014-12-19",4.1582,4.3205,4.0921,4.2544,252541862.0],["2014-12-22",4.2544,4.657,4.1823,4.4527,386676931.0],["2014-12-23",4.4527,4.5007,4.1162,4.2423,226615944.0],["2014-12-24",4.2423,4.3205,3.9779,4.0501,187566093.0],["2014-12-25",4.0501,4.2844,4.050055980682373,4.1943,188503508.0],["2014-12-26",4.1943,4.4226,4.1462,4.4046,271848844.0],["2014-12-29",4.4046,4.681,4.2964,4.3745,295012896.0],["2014-12-30",4.3745,4.8132,4.3385,4.8132,557351495.0],["2014-12-31",4.8132,4.9214,4.699,4.8913,463730470.0],["2015-01-05",4.8913,5.0055,4.7531,4.9033,337368242.0],["2015-01-06",4.9033,4.9935,4.705,4.7651,289390330.0],["2015-01-07",4.7651,4.8673,4.6449,4.7531,180969317.0],["2015-01-08",4.7531,4.7892,4.4887,4.5308,202660638.0],["2015-01-09",4.5308,4.8252,4.4286,4.5668,258676854.0],["2015-01-12",4.5668,4.5909,4.3986,4.4827,127071715.0],["2015-01-13",4.4827,4.5248,4.4226,4.4527,96668536.0],["2015-01-14",4.4527,4.7591,4.452657699584961,4.6029,209317486.0],["2015-01-15",4.6029,4.7651,4.5067,4.7591,201955130.0],["2015-01-16",4.7591,4.8432,4.669,4.7351,209674799.0],["2015-01-19",4.7351,4.735080718994141,4.26037073135376,4.2604,179348425.0],["2015-01-20",4.2604,4.2904,4.014,4.1642,224483638.0],["2015-01-21",4.1642,4.4346,4.1522,4.3926,224228870.0],["2015-01-22",4.3926,4.4166,4.2784,4.3385,134986355.0],["2015-01-23",4.3385,4.4466,4.3265,4.3625,153915060.0],["2015-01-26",4.3625,4.362523078918457,4.2604,4.3505,86008358.0],["2015-01-27",4.3505,4.350505828857422,4.1702,4.2423,109801282.0],["2015-01-28",4.2423,4.3986,4.1762,4.2964,163146128.0],["2015-01-29",4.2964,4.296424388885498,4.1462,4.2123,93003445.0],["2015-01-30",4.2123,4.2904,4.1582,4.1762,68146718.0],["2015-02-02",4.1762,4.176244735717773,3.996,4.014,84382923.0],["2015-02-03",4.014,4.1282,3.996,4.1222,80188300.0],["2015-02-04",4.1222,4.1642,4.026,4.038,68510101.0],["2015-02-05",4.038,4.2664,4.014,4.032,162215283.0],["2015-02-06",4.032,4.032029628753662,3.8337,3.8878,110519904.0],["2015-02-09",3.8878,3.996,3.7857,3.9479,82118620.0],["2015-02-10",3.9479,4.0561,3.8998,4.0561,77097241.0],["2015-02-11",4.0561,4.0861,3.9719,4.026,57436332.0],["2015-02-12",4.026,4.044,3.9719,4.026,56056973.0],["2015-02-13",4.026,4.1342,4.02,4.0561,79996564.0],["2015-02-16",4.0561,4.0681,4.02,4.038,43595375.0],["2015-02-17",4.038,4.1101,4.032,4.0561,73506234.0],["2015-02-25",4.0561,4.0561,4.056065559387207,4.0561,0.0],["2015-02-26",4.0561,4.0861,3.9359,4.0801,102437981.0],["2015-02-27",4.0801,4.0981,4.0561,4.0681,79089819.0],["2015-03-02",4.0681,4.236334800720215,4.044,4.2363,182752937.0],["2015-03-03",4.2363,4.236334800720215,4.002,4.038,171489809.0],["2015-03-04",4.038,4.0501,3.9719,4.002,92044581.0],["2015-03-05",4.002,4.008,3.9058,3.9359,99431980.0],["2015-03-06",3.9359,3.9779,3.9239,3.9479,65922207.0],["2015-03-09",3.9479,4.3445,3.9359,4.2544,314139809.0],["2015-03-10",4.2544,4.254361629486084,4.1101,4.1282,149598654.0],["2015-03-11",4.1282,4.3145,4.128172397613525,4.1883,133417399.0],["2015-03-12",4.1883,4.5067,4.188262939453125,4.3625,314078587.0],["2015-03-13",4.3625,4.5007,4.2844,4.3265,209667628.0],["2015-03-16",4.3265,4.3866,4.2544,4.3565,160262026.0],["2015-03-17",4.3565,4.4767,4.3565,4.4106,170859613.0],["2015-03-18",4.4106,4.5428,4.3926,4.5127,206696358.0],["2015-03-19",4.5127,4.512748718261719,4.4046,4.4647,154174747.0],["2015-03-20",4.4647,4.6149,4.3745,4.5067,246074252.0],["2015-03-23",4.5067,4.5368,4.4647,4.5188,202639532.0],["2015-03-24",4.5188,4.5548,4.3926,4.4527,174446390.0],["2015-03-25",4.4527,4.452657699584961,4.3265,4.3445,145919182.0],["2015-03-26",4.3445,4.4166,4.2664,4.3445,133764432.0],["2015-03-27",4.3445,4.4226,4.3145,4.3806,121648806.0],["2015-03-30",4.3806,4.5188,4.3625,4.4827,225446551.0],["2015-03-31",4.4827,4.5849,4.3986,4.4226,211499145.0],["2015-04-01",4.4226,4.4887,4.3866,4.4527,132053203.0],["2015-04-02",4.4527,4.4827,4.3866,4.4166,134281421.0],["2015-04-03",4.4166,4.4587,4.3745,4.4406,128888803.0],["2015-04-07",4.4406,4.6029,4.440639972686768,4.5728,278491077.0],["2015-04-08",4.5728,4.7171,4.5428,4.711,350516454.0],["2015-04-09",4.711,4.7952,4.6089,4.6209,275668096.0],["2015-04-10",4.6209,4.7471,4.5608,4.711,254817744.0],["2015-04-13",4.711,4.9214,4.711043834686279,4.8072,295392901.0],["2015-04-14",4.8072,4.807188987731934,4.669,4.7231,178745201.0],["2015-04-15",4.7231,4.9093,4.687,4.7651,266782604.0],["2015-04-16",4.7651,4.9814,4.669,4.9754,267753412.0],["2015-04-17",4.9754,5.1076,4.8853,4.9694,322225755.0],["2015-04-20",4.9694,5.0175,4.7471,4.7651,299943873.0],["2015-04-21",4.7651,4.8432,4.705,4.8252,173504493.0],["2015-04-22",4.8252,4.9274,4.8012,4.9214,245592077.0],["2015-04-23",4.9214,4.9214,4.7651,4.8372,208879239.0],["2015-04-24",4.8372,4.837234020233154,4.681,4.7411,174473681.0],["2015-04-27",4.7411,4.8793,4.741089820861816,4.8733,237420599.0],["2015-04-28",4.8733,5.2098,4.8553,4.9634,460550549.0],["2015-04-29",4.9634,4.9634222984313965,4.7591,4.8673,192515983.0],["2015-04-30",4.8673,4.8973,4.7471,4.7591,166029870.0],["2015-05-04",4.7591,4.8252,4.711,4.7771,110576830.0],["2015-05-05",4.7771,4.777143478393555,4.4947,4.5127,165242889.0],["2015-05-06",4.5127,4.6269,4.3806,4.4226,136475589.0],["2015-05-07",4.4226,4.4947,4.3685,4.3806,95840842.0],["2015-05-08",4.3806,4.4587,4.3145,4.4286,101639306.0],["2015-05-11",4.4286,4.5548,4.3745,4.5368,145625069.0],["2015-05-12",4.5368,4.7832,4.4827,4.675,257273957.0],["2015-05-13",4.675,4.7171,4.5368,4.5788,153753281.0],["2015-05-14",4.5788,4.651,4.5488,4.5668,117206793.0],["2015-05-15",4.5668,4.566828727722168,4.3866,4.4166,114673193.0],["2015-05-18",4.4166,4.4346,4.3385,4.3565,76050110.0],["2015-05-19",4.3565,4.5067,4.3325,4.4887,115698374.0],["2015-05-20",4.4887,4.5608,4.4406,4.4587,147938284.0],["2015-05-21",4.4587,4.4827,4.4166,4.4587,117582450.0],["2015-05-22",4.4587,4.657,4.458667278289795,4.6029,182957786.0],["2015-05-25",4.6029,4.711,4.6028828620910645,4.699,206132106.0],["2015-05-26",4.699,4.7411,4.6449,4.7351,185204268.0],["2015-05-27",4.7351,4.7771,4.663,4.705,155103192.0],["2015-05-28",4.705,4.8072,4.4707,4.4887,292487409.0],["2015-05-29",4.4887,4.5428,4.3265,4.4406,175615230.0],["2015-06-01",4.4406,4.6449,4.3866,4.6329,182618099.0],["2015-06-02",4.6329,4.687,4.5608,4.651,164771848.0],["2015-06-03",4.651,4.7711,4.5728,4.7411,259549774.0],["2015-06-04",4.7411,4.9814,4.6329,4.8733,396851545.0],["2015-06-05",4.8733,4.9694,4.7171,4.8072,313893315.0],["2015-06-08",4.8072,5.1377,4.8012,5.1016,469387997.0],["2015-06-09",5.1016,5.2999,4.9935,5.1016,401446454.0],["2015-06-10",5.1016,5.101627826690674,4.9574,4.9935,202282786.0],["2015-06-11",4.9935,5.0235,4.8432,4.9154,183336874.0],["2015-06-12",4.9154,5.1016,4.8493,5.0836,274484835.0],["2015-06-15",5.0836,5.083601474761963,4.8312,4.8553,254000737.0],["2015-06-16",4.8553,5.0536,4.7771,5.0295,353929197.0],["2015-06-17",5.0295,5.3961,5.0235,5.1317,552453453.0],["2015-06-18",5.1317,5.131673812866211,4.8072,4.8132,289485695.0],["2015-06-19",4.8132,4.813197135925293,4.4226,4.4707,191798395.0],["2015-06-23",4.4707,4.6389,4.3205,4.6329,148792623.0],["2015-06-24",4.6329,4.8372,4.5548,4.7711,176486777.0],["2015-06-25",4.7711,4.9214,4.5608,4.6029,254061817.0],["2015-06-26",4.6029,4.6269,4.1402,4.3084,238766864.0],["2015-06-29",4.3084,4.5308,3.9599,4.3625,250884134.0],["2015-06-30",4.3625,4.687,4.3265,4.6329,259781530.0],["2015-07-01",4.6329,4.657,4.4166,4.4346,176599705.0],["2015-07-02",4.4346,4.8793,4.434631824493408,4.8793,525850221.0],["2015-07-03",4.8793,4.879295825958252,4.5127,4.5849,310690441.0],["2015-07-06",4.5849,5.0115,4.584855556488037,4.9694,645165156.0],["2015-07-07",4.9694,5.4682,4.8072,5.4682,551000940.0],["2015-07-08",5.4682,5.7806,4.9274,5.6484,754541260.0],["2015-07-09",5.6484,6.1592,5.2158,5.8828,380264890.0],["2015-07-10",5.8828,6.3094,5.5162,5.8768,433769227.0],["2015-07-13",5.8768,5.876787185668945,5.4441,5.5283,343565797.0],["2015-07-14",5.5283,6.039,5.2338,5.991,442652213.0],["2015-07-15",5.991,6.2914,5.7206,6.1772,474877488.0],["2015-07-16",6.1772,6.3094,5.7386,5.9369,326504890.0],["2015-07-17",5.9369,6.0571,5.7686,5.8888,251822182.0],["2015-07-20",5.8888,6.1772,5.6905,5.997,331979460.0],["2015-07-21",5.997,5.996967315673828,5.7145,5.7266,253813024.0],["2015-07-22",5.7266,5.8528,5.5763,5.6244,240358703.0],["2015-07-23",5.6244,5.6845,5.5283,5.6605,185482534.0],["2015-07-24",5.6605,5.7686,5.4682,5.5343,215824219.0],["2015-07-27",5.5343,5.534275531768799,4.9814,4.9875,251540952.0],["2015-07-28",4.9875,5.2579,4.7171,4.9274,243424448.0],["2015-07-29",4.9274,4.9273681640625,4.657,4.8733,172590159.0],["2015-07-30",4.8733,4.9093,4.7471,4.7832,143502933.0],["2015-07-31",4.7832,4.7832,4.4647,4.5728,117897718.0],["2015-08-03",4.5728,4.7351,4.4286,4.6329,124551366.0],["2015-08-04",4.6329,4.699,4.5188,4.675,90283625.0],["2015-08-05",4.675,4.674990653991699,4.5668,4.5728,83833146.0],["2015-08-06",4.5728,4.657,4.5188,4.5728,62945929.0],["2015-08-07",4.5728,4.6269,4.5488,4.5909,75382770.0],["2015-08-10",4.5909,4.7832,4.5428,4.7351,132364319.0],["2015-08-11",4.7351,4.735080718994141,4.6329,4.681,99702646.0],["2015-08-12",4.681,4.681000232696533,4.5608,4.5788,74538802.0],["2015-08-13",4.5788,4.6089,4.5067,4.5849,69362167.0],["2015-08-14",4.5849,4.6089,4.5488,4.5668,65960191.0],["2015-08-17",4.5668,4.566828727722168,4.4466,4.4827,76687604.0],["2015-08-18",4.4827,4.675,4.4707,4.5668,170275951.0],["2015-08-19",4.5668,4.566828727722168,4.2484,4.4467,134616538.0],["2015-08-20",4.4467,4.44665002822876,4.2544,4.2604,83523838.0],["2015-08-21",4.2604,4.3024,4.0501,4.0801,85415700.0],["2015-08-24",4.0801,4.080101013183594,3.671490430831909,3.6715,117260347.0],["2015-08-25",3.6715,3.671490430831909,3.3049,3.3049,147060415.0],["2015-08-26",3.3049,3.5333,3.2509,3.3951,137831380.0],["2015-08-27",3.3951,3.7376,3.3950772285461426,3.7376,139189353.0],["2015-08-28",3.7376,3.8938,3.7375898361206055,3.8277,153157598.0],["2015-08-31",3.8277,3.8758,3.6354,3.8458,128883538.0],["2015-09-01",3.8458,4.008,3.7136,3.8578,174011259.0],["2015-09-02",3.8578,3.996,3.6775,3.7436,166177066.0],["2015-09-07",3.7436,3.7435977458953857,3.4912,3.5153,115734283.0],["2015-09-08",3.5153,3.8157,3.4672,3.7616,138400572.0],["2015-09-09",3.7616,3.8518,3.6655,3.8337,148140781.0],["2015-09-10",3.8337,3.8758,3.6715,3.7496,90577644.0],["2015-09-11",3.7496,3.7736,3.6835,3.7075,53048412.0],["2015-09-14",3.7075,3.8578,3.5573,3.6775,111665785.0],["2015-09-15",3.6775,3.8638,3.5753,3.6895,163499411.0],["2015-09-16",3.6895,3.8097,3.5633,3.7496,141759668.0],["2015-09-17",3.7496,3.7616,3.6535,3.6595,92884454.0],["2015-09-18",3.6595,3.6835,3.6294,3.6354,41702720.0],["2015-09-21",3.6354,3.6535,3.5693,3.6354,55346582.0],["2015-09-22",3.6354,3.7196,3.6114,3.6595,79602083.0],["2015-09-23",3.6595,3.6594722270965576,3.5633,3.5753,59709799.0],["2015-09-24",3.5753,3.6354,3.5693,3.5994,33976652.0],["2015-09-25",3.5994,3.6294,3.5633,3.6114,65811843.0],["2015-09-28",3.6114,3.611400604248047,3.5633,3.5814,34090431.0],["2015-09-29",3.5814,3.5813546180725098,3.5032,3.5273,35488526.0],["2015-09-30",3.5273,3.5753,3.5153,3.5273,29603784.0],["2015-10-08",3.5273,3.6294,3.5272746086120605,3.5934,54231645.0],["2015-10-09",3.5934,3.6294,3.5814,3.6114,49216777.0],["2015-10-12",3.6114,3.7857,3.6114,3.7136,121337611.0],["2015-10-13",3.7136,3.7256,3.6655,3.7136,57498115.0],["2015-10-14",3.7136,3.7857,3.6835,3.7376,91743155.0],["2015-10-15",3.7376,3.7857,3.7015,3.7797,97358765.0],["2015-10-16",3.7797,3.8518,3.7676,3.8037,93671605.0],["2015-10-19",3.8037,3.8698,3.7616,3.7917,98555165.0],["2015-10-20",3.7917,3.8037,3.7376,3.7917,81608593.0],["2015-10-21",3.7917,4.0801,3.7616,3.9599,276608512.0],["2015-10-22",3.9599,4.002,3.8037,3.9058,141021205.0],["2015-10-23",3.9058,3.9419,3.8578,3.8998,125483335.0],["2015-10-26",3.8998,3.9779,3.8518,3.8758,109606689.0],["2015-10-27",3.8758,3.8938,3.8097,3.8458,77779175.0],["2015-10-28",3.8458,3.9359,3.8037,3.8638,112609288.0],["2015-10-29",3.8638,3.863776683807373,3.8097,3.8217,60439480.0],["2015-10-30",3.8217,3.9179,3.8037,3.8458,69917285.0],["2015-11-02",3.8458,3.8457510471343994,3.7736,3.7797,43742417.0],["2015-11-03",3.7797,3.8037,3.7316,3.7616,46305984.0],["2015-11-04",3.7616,3.9239,3.7556,3.8998,101533360.0],["2015-11-05",3.8998,4.2183,3.8758,4.0861,215255622.0],["2015-11-06",4.0861,4.2003,3.9719,4.1823,141866727.0],["2015-11-09",4.1823,4.6029,4.182253837585449,4.6029,133113135.0],["2015-11-10",4.6029,4.8673,4.4767,4.705,256517012.0],["2015-11-11",4.705,4.70503568649292,4.5127,4.6149,140597462.0],["2015-11-12",4.6149,4.7291,4.5368,4.5849,108851831.0],["2015-11-13",4.5849,4.6029,4.4466,4.4707,93305578.0],["2015-11-16",4.4707,4.4707,4.4706854820251465,4.4707,0.0],["2015-11-17",4.4707,4.4707,4.4706854820251465,4.4707,0.0],["2015-11-18",4.4707,4.9153,4.4706854820251465,4.8853,312324917.0],["2015-11-19",4.8853,4.885304927825928,4.669,4.7471,179366545.0],["2015-11-20",4.7471,4.7771,4.5969,4.651,112911097.0],["2015-11-23",4.651,4.7291,4.5608,4.6329,96030005.0],["2015-11-24",4.6329,4.632927894592285,4.5067,4.5428,81114897.0],["2015-11-25",4.5428,4.6089,4.4947,4.5608,63106873.0],["2015-11-26",4.5608,4.7471,4.5428,4.5548,99389360.0],["2015-11-27",4.5548,4.5849,4.1943,4.2363,78707451.0],["2015-11-30",4.2363,4.4647,4.2123,4.3625,110108046.0],["2015-12-01",4.3625,4.3745,4.1642,4.2784,83112402.0],["2015-12-02",4.2784,4.70503568649292,4.2363,4.705,191420973.0],["2015-12-03",4.705,5.0896,4.6209,4.7651,271696426.0],["2015-12-04",4.7651,4.765125274658203,4.5728,4.6269,121459952.0],["2015-12-07",4.6269,4.663,4.5067,4.5909,82667428.0],["2015-12-08",4.5909,4.590865612030029,4.4106,4.4827,96621435.0],["2015-12-09",4.4827,4.5728,4.4466,4.5067,75269852.0],["2015-12-10",4.5067,4.687,4.3926,4.4166,99095409.0],["2015-12-11",4.4166,4.4286,4.2904,4.3685,64198395.0],["2015-12-14",4.3685,4.5728,4.2844,4.5488,91784739.0],["2015-12-15",4.5488,4.548802375793457,4.3866,4.3926,72775884.0],["2015-12-16",4.3926,4.4226,4.3265,4.3625,76630363.0],["2015-12-17",4.3625,4.5428,4.3505,4.4707,117097891.0],["2015-12-18",4.4707,4.693,4.4106,4.4767,190694373.0],["2015-12-21",4.4767,4.687,4.3866,4.5668,160593592.0],["2015-12-22",4.5668,4.566828727722168,4.4587,4.5067,93634694.0],["2015-12-23",4.5067,4.7952,4.4707,4.6329,191169969.0],["2015-12-24",4.6329,4.681,4.5067,4.5969,116499917.0],["2015-12-25",4.5969,4.6209,4.5488,4.5909,67149613.0],["2015-12-28",4.5909,4.5969,4.3565,4.3625,118415118.0],["2015-12-29",4.3625,4.4106,4.3265,4.3926,48857465.0],["2015-12-30",4.3926,4.4046,4.3385,4.3986,44786607.0],["2015-12-31",4.3986,4.4707,4.3265,4.3385,53857960.0],["2016-01-04",4.3385,4.3565,3.9599,4.0621,60901131.0],["2016-01-05",4.0621,4.1702,3.9058,4.0621,76941652.0],["2016-01-06",4.0621,4.1462,4.008,4.1101,72730608.0],["2016-01-07",4.1101,4.1101460456848145,3.8217,3.8397,18724042.0],["2016-01-08",3.8397,4.008,3.7977,3.9239,88538990.0],["2016-01-11",3.9239,4.0921,3.8277,3.9058,109384018.0],["2016-01-12",3.9058,4.0501,3.8818,3.9179,82166849.0],["2016-01-13",3.9179,3.9179,3.7316,3.7676,74194126.0],["2016-01-14",3.7676,3.8157,3.6595,3.7977,65865492.0],["2016-01-15",3.7977,3.7976787090301514,3.5693,3.6234,71652043.0],["2016-01-18",3.6234,3.6475,3.5333,3.6234,64888864.0],["2016-01-19",3.6234,3.7616,3.5693,3.7196,82852413.0],["2016-01-20",3.7196,3.7195613384246826,3.6114,3.6535,65631001.0],["2016-01-21",3.6535,3.9058,3.6054,3.6895,117185193.0],["2016-01-22",3.6895,3.7015,3.5874,3.6775,74128757.0],["2016-01-25",3.6775,3.6895,3.5934,3.6414,54164810.0],["2016-01-26",3.6414,3.641444683074951,3.365,3.4131,62087112.0],["2016-01-27",3.4131,3.4612,3.2869,3.365,62327423.0],["2016-01-28",3.365,3.3891,3.2569,3.2689,45960540.0],["2016-01-29",3.2689,3.4431,3.1908,3.335,76150719.0],["2016-02-01",3.335,3.334987163543701,3.2328,3.2809,38209711.0],["2016-02-02",3.2809,3.4011,3.2749,3.341,42945275.0],["2016-02-03",3.341,3.340996026992798,3.2449,3.2989,29440630.0],["2016-02-04",3.2989,3.3951,3.2989,3.347,42101128.0],["2016-02-05",3.347,3.359,3.3049,3.317,26093051.0],["2016-02-15",3.317,3.316960096359253,3.1968,3.2569,29034708.0],["2016-02-16",3.2569,3.377,3.2568700313568115,3.371,53530392.0],["2016-02-17",3.371,3.4131,3.347,3.3891,44808861.0],["2016-02-18",3.3891,3.4371,3.365,3.3831,48185152.0],["2016-02-19",3.3831,3.3951,3.335,3.371,33458702.0],["2016-02-22",3.371,3.5153,3.365,3.4852,77309898.0],["2016-02-23",3.4852,3.4852120876312256,3.377,3.4071,49455300.0],["2016-02-24",3.4071,3.425121784210205,3.353,3.4251,35442806.0],["2016-02-25",3.4251,3.4972,3.3049,3.365,106219363.0],["2016-02-26",3.365,3.3771,3.3049,3.353,49628052.0],["2016-02-29",3.353,3.3530144691467285,3.0946,3.2328,79279586.0],["2016-03-01",3.2328,3.2929,3.1667,3.2509,54160824.0],["2016-03-02",3.2509,3.3831,3.2388,3.377,73341909.0],["2016-03-03",3.377,3.4011,3.323,3.3951,63124613.0],["2016-03-04",3.3951,3.5934,3.353,3.5753,174305745.0],["2016-03-07",3.5753,3.5814,3.4912,3.5393,77990883.0],["2016-03-08",3.5393,3.5633,3.4011,3.5573,67854365.0],["2016-03-09",3.5573,3.5573196411132812,3.4552,3.5393,56604240.0],["2016-03-10",3.5393,3.539292573928833,3.4492,3.4612,28477603.0],["2016-03-11",3.4612,3.4972,3.3951,3.4792,36776462.0],["2016-03-14",3.4792,3.5513,3.4492,3.4972,56862154.0],["2016-03-15",3.4972,3.6054,3.4552,3.5633,59906786.0],["2016-03-16",3.5633,3.6354,3.5092,3.5753,106193447.0],["2016-03-17",3.5753,3.6354,3.5273,3.6054,71930388.0],["2016-03-18",3.6054,3.6294,3.5753,3.6054,108772663.0],["2016-03-21",3.6054,3.7136,3.5934,3.6595,117336331.0],["2016-03-22",3.6595,3.7676,3.6294,3.7075,114552562.0],["2016-03-23",3.7075,3.70754337310791,3.6174,3.6715,62760212.0],["2016-03-24",3.6715,3.671490430831909,3.5994,3.6054,43209499.0],["2016-03-25",3.6054,3.6174,3.5633,3.5934,29818699.0],["2016-03-28",3.5934,3.6294,3.5393,3.5453,34841945.0],["2016-03-29",3.5453,3.5874,3.5273,3.5453,32160660.0],["2016-03-30",3.5453,3.6595,3.5453014373779297,3.6535,57719736.0],["2016-03-31",3.6535,3.6835,3.6174,3.6475,47885030.0],["2016-04-01",3.6475,3.6715,3.5753,3.6595,48848510.0],["2016-04-05",3.6595,3.6775,3.6114,3.6715,59266863.0],["2016-04-06",3.6715,3.671490430831909,3.6054,3.6294,40434730.0],["2016-04-07",3.6294,3.6414,3.5813546180725098,3.5814,36116990.0],["2016-04-08",3.5814,3.6174,3.5573,3.5874,32473107.0],["2016-04-11",3.5874,3.6535,3.5814,3.6234,36021339.0],["2016-04-12",3.6234,3.6294,3.5814,3.6054,18932782.0],["2016-04-13",3.6054,3.7376,3.605391263961792,3.6775,83323426.0],["2016-04-14",3.6775,3.7136,3.6535,3.6775,32643260.0],["2016-04-15",3.6775,3.7196,3.6655,3.6895,41481469.0],["2016-04-18",3.6895,3.689516305923462,3.6174,3.6234,31215885.0],["2016-04-19",3.6234,3.6475,3.5814,3.5994,32469333.0],["2016-04-20",3.5994,3.6114,3.4612,3.5393,56577577.0],["2016-04-21",3.5393,3.5994,3.4972,3.5393,38828586.0],["2016-04-22",3.5393,3.5633,3.5153,3.5513,24810679.0],["2016-04-25",3.5513,3.5633,3.4792,3.5333,23231469.0],["2016-04-26",3.5333,3.5633,3.5032,3.5393,25011420.0],["2016-04-27",3.5393,3.5573,3.5213,3.5273,17215760.0],["2016-04-28",3.5273,3.5874,3.5153,3.5453,36997696.0],["2016-04-29",3.5453,3.5453014373779297,3.5153,3.5273,24190366.0],["2016-05-03",3.5273,3.5934,3.5153,3.5874,41912527.0],["2016-05-04",3.5874,3.6054,3.5693,3.5874,19177892.0],["2016-05-05",3.5874,3.6054,3.5573,3.5874,21494405.0],["2016-05-06",3.5874,3.5934,3.4912,3.4972,25713580.0],["2016-05-09",3.4972,3.497229814529419,3.329,3.371,37737931.0],["2016-05-10",3.371,3.3771,3.341,3.353,18160753.0],["2016-05-11",3.353,3.4011,3.323,3.3831,29351035.0],["2016-05-12",3.3831,3.383059024810791,3.323,3.347,21573396.0],["2016-05-13",3.347,3.359,3.2989,3.311,21340913.0],["2016-05-16",3.311,3.347,3.2929,3.341,17321583.0],["2016-05-17",3.341,3.341,3.2869,3.317,23260795.0],["2016-05-18",3.317,3.335,3.2749,3.329,27640782.0],["2016-05-19",3.329,3.329,3.2989,3.3049,14467452.0],["2016-05-20",3.3049,3.323,3.2929,3.323,10469012.0],["2016-05-23",3.323,3.335,3.311,3.323,10815810.0],["2016-05-24",3.323,3.329,3.2869,3.2929,12821816.0],["2016-05-25",3.2929,3.329,3.2869,3.2989,13874462.0],["2016-05-26",3.2989,3.311,3.2749,3.2989,13603206.0],["2016-05-27",3.2989,3.353,3.2929,3.329,20031285.0],["2016-05-30",3.329,3.365,3.317,3.359,22400607.0],["2016-05-31",3.359,3.5032,3.353,3.4852,43619135.0],["2016-06-01",3.4852,3.4912,3.4431,3.4732,25490174.0],["2016-06-02",3.4732,3.4792,3.4191,3.4431,28832233.0],["2016-06-03",3.4431,3.4552,3.4191,3.4371,25130657.0],["2016-06-06",3.4371,3.4431,3.4011,3.4191,20257789.0],["2016-06-07",3.4191,3.431130886077881,3.4011,3.4311,20026641.0],["2016-06-08",3.4311,3.431130886077881,3.4071,3.4191,13728140.0],["2016-06-13",3.4191,3.41911244392395,3.3049,3.311,26140369.0],["2016-06-14",3.311,3.353,3.310950756072998,3.347,17494737.0],["2016-06-15",3.347,3.4251,3.3049,3.371,32323648.0],["2016-06-16",3.371,3.3831,3.323,3.347,17899167.0],["2016-06-17",3.347,3.371,3.323,3.341,26577869.0],["2016-06-20",3.341,3.353,3.311,3.335,22433235.0],["2016-06-21",3.335,3.377,3.329,3.347,23909318.0],["2016-06-22",3.347,3.371,3.329,3.365,16233818.0],["2016-06-23",3.365,3.4131,3.359,3.3891,24217721.0],["2016-06-24",3.3891,3.4251,3.3049,3.359,34244601.0],["2016-06-27",3.359,3.377,3.323,3.365,20942034.0],["2016-06-28",3.365,3.3650317192077637,3.335,3.365,17033467.0],["2016-06-29",3.365,3.425121784210205,3.359,3.4251,36795981.0],["2016-06-30",3.4251,3.425121784210205,3.3951,3.4071,24018347.0],["2016-07-01",3.4071,3.4191,3.3951,3.4071,22886745.0],["2016-07-04",3.4071,3.4612,3.3951,3.4431,37201800.0],["2016-07-05",3.4431,3.4672,3.4371,3.4552,28611937.0],["2016-07-06",3.4552,3.4672,3.4311,3.4492,26885110.0],["2016-07-07",3.4492,3.4732,3.4371,3.4612,33749465.0],["2016-07-08",3.4612,3.4612,3.4311,3.4371,18405409.0],["2016-07-11",3.4371,3.4552,3.4311,3.4371,25600507.0],["2016-07-12",3.4371,3.5153,3.4251,3.5032,46241795.0],["2016-07-13",3.5032,3.7256,3.5032384395599365,3.5814,86397058.0],["2016-07-14",3.5814,3.6655,3.5693,3.6174,41528650.0],["2016-07-15",3.6174,3.6715,3.6054,3.6414,38781397.0],["2016-07-18",3.6414,3.8157,3.6414,3.7616,70385602.0],["2016-07-19",3.7616,3.761624813079834,3.6715,3.7075,32715627.0],["2016-07-20",3.7075,3.7256,3.6475,3.6835,25428731.0],["2016-07-21",3.6835,3.7015,3.6475,3.6895,22434899.0],["2016-07-22",3.6895,3.6955,3.6595,3.6835,23377343.0],["2016-07-25",3.6835,3.6835079193115234,3.5914,3.6412,38998534.0],["2016-07-26",3.6412,3.6972,3.6163,3.6723,25517850.0],["2016-07-27",3.6723,3.6972,3.6101,3.691,47081319.0],["2016-07-28",3.691,3.690976619720459,3.635,3.6536,26418776.0],["2016-07-29",3.6536,3.747,3.6474,3.7283,38635507.0],["2016-08-01",3.7283,3.8217,3.7034,3.747,49960213.0],["2016-08-02",3.747,3.7594,3.6785,3.7034,25392726.0],["2016-08-03",3.7034,3.703425168991089,3.6661,3.6723,14652117.0],["2016-08-04",3.6723,3.6848,3.6225,3.6661,20812077.0],["2016-08-05",3.6661,3.7408,3.6474,3.7096,37058759.0],["2016-08-08",3.7096,3.747,3.6785,3.7345,22311124.0],["2016-08-09",3.7345,3.7781,3.7345,3.7719,24140871.0],["2016-08-10",3.7719,3.7843,3.7408,3.7657,19949176.0],["2016-08-11",3.7657,4.0146,3.747,3.8777,89878174.0],["2016-08-12",3.8777,4.0395,3.859,4.0022,65585684.0],["2016-08-15",4.0022,4.2014,3.9711,4.1516,91009295.0],["2016-08-16",4.1516,4.1765,3.9897,4.0956,94019589.0],["2016-08-17",4.0956,4.108,4.0146,4.0458,42412282.0],["2016-08-18",4.0458,4.1267,4.0022,4.0333,37903963.0],["2016-08-19",4.0333,4.0395,4.002188682556152,4.0022,21843652.0],["2016-08-22",4.0022,4.0395,3.9648,4.0084,15649787.0],["2016-08-23",4.0084,4.0333,3.9462,3.9773,25085876.0],["2016-08-24",3.9773,3.9897,3.9088,3.9337,37514126.0],["2016-08-25",3.9337,3.9524,3.8902,3.9462,24249438.0],["2016-08-26",3.9462,3.9711,3.8964,3.9648,36138767.0],["2016-08-29",3.9648,3.964843511581421,3.8902,3.9088,29777993.0],["2016-08-30",3.9088,3.9462,3.8964,3.9275,21271856.0],["2016-08-31",3.9275,4.0084,3.915,3.9524,26455321.0],["2016-09-01",3.9524,3.9897,3.915,3.9462,29287464.0],["2016-09-02",3.9462,3.9648,3.8964,3.915,26053376.0],["2016-09-05",3.915,3.9399,3.9026,3.9213,19441917.0],["2016-09-06",3.9213,3.9462,3.8777,3.9026,30572221.0],["2016-09-07",3.9026,3.9026012420654297,3.859,3.8777,42958571.0],["2016-09-08",3.8777,3.877704620361328,3.8466,3.8715,30107780.0],["2016-09-09",3.8715,3.8715,3.8092,3.8155,25808000.0],["2016-09-12",3.8155,3.8154616355895996,3.7096,3.7283,47042436.0],["2016-09-13",3.7283,3.747,3.6972,3.7034,26210184.0],["2016-09-14",3.7034,3.703425168991089,3.635,3.6536,43180586.0],["2016-09-19",3.6536,3.7034,3.6536,3.6599,56724212.0],["2016-09-20",3.6599,3.6848,3.6536,3.6785,20421734.0],["2016-09-21",3.6785,3.7096,3.6599,3.6972,21612638.0],["2016-09-22",3.6972,3.7221,3.691,3.7034,28242111.0],["2016-09-23",3.7034,3.7159,3.691,3.7096,16268266.0],["2016-09-26",3.7096,3.7096495628356934,3.6474,3.6536,23361180.0],["2016-09-27",3.6536,3.6785285472869873,3.6101,3.6785,17080879.0],["2016-09-28",3.6785,3.6848,3.6536,3.6661,10762959.0],["2016-09-29",3.6661,3.7159,3.6660797595977783,3.6972,21430518.0],["2016-09-30",3.6972,3.7532,3.6848,3.7221,23654509.0],["2016-10-10",3.7221,3.747,3.7034,3.7408,29317385.0],["2016-10-11",3.7408,3.747,3.7034,3.7345,23563935.0],["2016-10-12",3.7345,3.7345468997955322,3.7097,3.7159,13624323.0],["2016-10-13",3.7159,3.7283,3.7097,3.7159,14082289.0],["2016-10-14",3.7159,3.7159,3.6848,3.7096,17331778.0],["2016-10-17",3.7096,3.747,3.691,3.7096,25521706.0],["2016-10-18",3.7096,3.7657,3.7034,3.7532,39897616.0],["2016-10-19",3.7532,3.7906,3.7345,3.7719,26470010.0],["2016-10-20",3.7719,3.7968,3.7532,3.7843,20583233.0],["2016-10-21",3.7843,3.8092,3.7719,3.7968,18030561.0],["2016-10-24",3.7968,3.9026,3.7967894077301025,3.8341,52329163.0],["2016-10-25",3.8341,3.8528,3.8217,3.8404,18277606.0],["2016-10-26",3.8404,3.8404,3.7843,3.7906,19039593.0],["2016-10-27",3.7906,3.790565252304077,3.7408,3.7657,17801691.0],["2016-10-28",3.7657,3.8528,3.7594,3.8092,26243149.0],["2016-10-31",3.8092,3.8092379570007324,3.7594,3.7781,14585955.0],["2016-11-01",3.7781,3.7906,3.7594,3.7906,24641097.0],["2016-11-02",3.7906,3.790565252304077,3.7034,3.7096,41767143.0],["2016-11-03",3.7096,3.7532,3.7034,3.7408,32147874.0],["2016-11-04",3.7408,3.8217,3.7345,3.7719,45978886.0],["2016-11-07",3.7719,3.7906,3.7532,3.7657,16234904.0],["2016-11-08",3.7657,3.8653,3.7656686305999756,3.8466,50929051.0],["2016-11-09",3.8466,3.8466,3.7906,3.8155,24146004.0],["2016-11-10",3.8155,3.9151,3.8154616355895996,3.8715,42647305.0],["2016-11-11",3.8715,3.9773,3.859,3.9399,52251803.0],["2016-11-14",3.9399,4.0831,3.9088,3.996,59233306.0],["2016-11-15",3.996,4.0084,3.9213,3.9524,23358633.0],["2016-11-16",3.9524,3.9524,3.915,3.9399,15558158.0],["2016-11-17",3.9399,3.9524,3.9026,3.9524,16389150.0],["2016-11-18",3.9524,3.9586,3.9213,3.9337,17786430.0],["2016-11-21",3.9337,4.0644,3.9026,4.0146,38150460.0],["2016-11-22",4.0146,4.1951,3.9897,4.1142,60188315.0],["2016-11-23",4.1142,4.4939,4.0893,4.2885,149282086.0],["2016-11-24",4.2885,4.3134,4.1889,4.2947,46030232.0],["2016-11-25",4.2947,4.4068,4.2263,4.3134,54704978.0],["2016-11-28",4.3134,4.4815,4.2947,4.3507,81150331.0],["2016-11-29",4.3507,4.3632,4.2512,4.3072,48330813.0],["2016-11-30",4.3072,4.3071770668029785,4.1142,4.1827,60424840.0],["2016-12-01",4.1827,4.2449,4.1391,4.1951,44236057.0],["2016-12-02",4.1951,4.2014,4.1267,4.1827,41201644.0],["2016-12-05",4.1827,4.1889,4.1142,4.1827,50066410.0],["2016-12-06",4.1827,4.2263,4.1516,4.1578,35794113.0],["2016-12-07",4.1578,4.2076,4.0769,4.1578,50938393.0],["2016-12-08",4.1578,4.3258,4.1453,4.3196,53111002.0],["2016-12-09",4.3196,4.6806,4.2574,4.469,113772362.0],["2016-12-12",4.469,4.5561,4.2947,4.4503,76615130.0],["2016-12-13",4.4503,4.4503350257873535,4.2947,4.3756,35115470.0],["2016-12-14",4.3756,4.4877,4.3134,4.357,53533749.0],["2016-12-15",4.357,4.356971740722656,4.1391,4.1453,84151150.0],["2016-12-16",4.1453,4.1951,4.1142,4.1827,36505909.0],["2016-12-19",4.1827,4.182692527770996,4.0956,4.1267,26451868.0],["2016-12-20",4.1267,4.1267,3.9835,4.0209,49605755.0],["2016-12-21",4.0209,4.108,4.0146,4.0831,25647999.0],["2016-12-22",4.0831,4.0893,4.0395,4.0769,16783971.0],["2016-12-23",4.0769,4.0769,4.0022,4.0458,19723245.0],["2016-12-26",4.0458,4.058207035064697,3.9711,4.0582,17830600.0],["2016-12-27",4.0582,4.058207035064697,3.9897,4.0022,19578353.0],["2016-12-28",4.0022,4.0146,3.915,3.9399,27122051.0],["2016-12-29",3.9399,3.996,3.9213,3.9586,20256276.0],["2016-12-30",3.9586,4.0209,3.9524,3.9897,22253911.0],["2017-01-03",3.9897,4.2076,3.9897401332855225,4.2014,69857877.0],["2017-01-04",4.2014,4.3507,4.1827,4.2014,50979135.0],["2017-01-05",4.2014,4.2947,4.164,4.2263,22945492.0],["2017-01-06",4.2263,4.2636,4.1204,4.2263,26949231.0],["2017-01-09",4.2263,4.2636,4.1827,4.2574,25537597.0],["2017-01-10",4.2574,4.2574,4.164,4.1702,16899175.0],["2017-01-11",4.1702,4.2325,4.1329,4.1453,13766305.0],["2017-01-12",4.1453,4.164,4.1142,4.1453,12084707.0],["2017-01-13",4.1453,4.3321,4.1267,4.2138,51085280.0],["2017-01-16",4.2138,4.3072,4.108,4.2761,71828013.0],["2017-01-17",4.2761,4.2947,4.1951,4.2449,29151187.0],["2017-01-18",4.2449,4.288505554199219,4.22,4.2885,31533573.0],["2017-01-19",4.2885,4.3258,4.2574,4.2761,26186498.0],["2017-01-20",4.2761,4.3196,4.2449,4.3072,26822976.0],["2017-01-23",4.3072,4.3134,4.2636,4.3072,15310043.0],["2017-01-24",4.3072,4.3383,4.2761,4.3134,24045549.0],["2017-01-25",4.3134,4.3258,4.2698,4.3072,19225348.0],["2017-01-26",4.3072,4.3694,4.2947,4.3445,28835194.0],["2017-02-03",4.3445,4.357,4.2698,4.2761,16981626.0],["2017-02-06",4.2761,4.301,4.1889,4.2449,26730808.0],["2017-02-07",4.2449,4.2574,4.1951,4.2325,25161518.0],["2017-02-08",4.2325,4.2512,4.2014,4.2449,23765352.0],["2017-02-09",4.2449,4.2761,4.22,4.2636,31135013.0],["2017-02-10",4.2636,4.3072,4.2449,4.2636,34805262.0],["2017-02-13",4.2636,4.3507,4.2636,4.3445,41801287.0],["2017-02-14",4.3445,4.344522476196289,4.2947,4.3072,25950894.0],["2017-02-15",4.3072,4.4068,4.301,4.3881,60084710.0],["2017-02-16",4.3881,4.4192,4.3321,4.3881,35922462.0],["2017-02-17",4.3881,4.388092994689941,4.2885,4.2947,24455620.0],["2017-02-20",4.2947,4.4005,4.2823,4.3881,55067336.0],["2017-02-21",4.3881,4.4379,4.3632,4.4005,45633782.0],["2017-02-22",4.4005,4.4254,4.3507,4.4068,28417761.0],["2017-02-23",4.4068,4.4317,4.3632,4.3819,18430543.0],["2017-02-24",4.3819,4.3943,4.3072,4.3259,33783898.0],["2017-02-27",4.3259,4.3321,4.2823,4.2947,33192957.0],["2017-02-28",4.2947,4.3196,4.2636,4.2947,24552788.0],["2017-03-01",4.2947,4.3383,4.2698,4.3072,31226080.0],["2017-03-02",4.3072,4.3196,4.2636,4.2698,29330285.0],["2017-03-03",4.2698,4.2761,4.2325,4.2574,13297191.0],["2017-03-06",4.2574,4.2574,4.1951,4.2449,33078269.0],["2017-03-07",4.2449,4.2512,4.22,4.2449,11741905.0],["2017-03-08",4.2449,4.2512,4.2076,4.2449,14025075.0],["2017-03-09",4.2449,4.244935035705566,4.2014,4.2076,13431649.0],["2017-03-10",4.2076,4.22,4.1578,4.1702,18399480.0],["2017-03-13",4.1702,4.2076,4.1516,4.2076,18455503.0],["2017-03-14",4.2076,4.244935035705566,4.1765,4.2449,27849521.0],["2017-03-15",4.2449,4.2512,4.1765,4.2076,21310602.0],["2017-03-16",4.2076,4.2636,4.2014,4.2138,36875382.0],["2017-03-17",4.2138,4.2387,4.1765,4.1827,29875964.0],["2017-03-20",4.1827,4.1951,4.1204,4.1391,25677782.0],["2017-03-21",4.1391,4.164,4.1142,4.1578,18596956.0],["2017-03-22",4.1578,4.157795429229736,4.0707,4.0769,28716334.0],["2017-03-23",4.0769,4.1702,4.07688045501709,4.1453,29903255.0],["2017-03-24",4.1453,4.1827,4.0956,4.1702,29143187.0],["2017-03-27",4.1702,4.2076,4.1516,4.1889,25010573.0],["2017-03-28",4.1889,4.1889166831970215,4.1142,4.1329,21210307.0],["2017-03-29",4.1329,4.1516,4.0769,4.108,26360638.0],["2017-03-30",4.108,4.1329,4.0831,4.1267,18346277.0],["2017-03-31",4.1267,4.1889,4.1018,4.1765,34936868.0],["2017-04-05",4.1765,4.2138,4.1453,4.2076,31480069.0],["2017-04-06",4.2076,4.2076,4.164,4.1889,22047487.0],["2017-04-07",4.1889,4.2014,4.1578,4.2014,20480576.0],["2017-04-10",4.2014,4.2076,4.1142,4.1453,22354623.0],["2017-04-11",4.1453,4.1765,4.1267,4.1702,19372347.0],["2017-04-12",4.1702,4.1951,4.1267,4.1516,24060420.0],["2017-04-13",4.1516,4.151571750640869,4.1018,4.1142,20094608.0],["2017-04-14",4.1142,4.1204,4.0146,4.052,30540953.0],["2017-04-17",4.052,4.051982879638672,3.9275,3.9835,45682628.0],["2017-04-18",3.9835,3.9835169315338135,3.8901524543762207,3.8902,29711087.0],["2017-04-19",3.8902,3.8901524543762207,3.8217,3.8404,38264414.0],["2017-04-20",3.8404,3.8528,3.7781,3.8155,32343687.0],["2017-04-21",3.8155,3.8902,3.803,3.8839,28411067.0],["2017-04-24",3.8839,3.9026,3.8217,3.8404,25692964.0],["2017-04-25",3.8404,3.8777,3.8341,3.8528,18083747.0],["2017-04-26",3.8528,3.8528072834014893,3.7221,3.747,81926241.0],["2017-04-27",3.747,3.746994972229004,3.6536,3.7345,49309269.0],["2017-04-28",3.7345,3.747,3.7159,3.747,21371926.0],["2017-05-02",3.747,3.7532,3.7034,3.7159,17520651.0],["2017-05-03",3.7159,3.7159,3.6723,3.6785,23738285.0],["2017-05-04",3.6785,3.6785285472869873,3.6225,3.6536,38672243.0],["2017-05-05",3.6536,3.653632164001465,3.6038,3.635,29776701.0],["2017-05-08",3.635,3.6661,3.6163,3.6536,28293010.0],["2017-05-09",3.6536,3.6723,3.635,3.6661,19584857.0],["2017-05-10",3.6661,3.7221,3.6474,3.6661,45033412.0],["2017-05-11",3.6661,3.7221,3.6412,3.7159,41839017.0],["2017-05-12",3.7159,3.8279,3.6972,3.8217,63724716.0],["2017-05-15",3.8217,3.8466,3.7719,3.7781,39337576.0],["2017-05-16",3.7781,3.7781171798706055,3.7283,3.7719,37601467.0],["2017-05-17",3.7719,3.7719,3.7283,3.7408,23259714.0],["2017-05-18",3.7408,3.7408,3.6723,3.691,25320992.0],["2017-05-19",3.691,3.7096,3.6723,3.6972,15262226.0],["2017-05-22",3.6972,3.7159,3.6474,3.6661,21933273.0],["2017-05-23",3.6661,3.7657,3.6599,3.7408,45462767.0],["2017-05-24",3.7408,3.7594,3.691,3.7283,30324746.0],["2017-05-25",3.7283,3.9026,3.6972,3.859,107227333.0],["2017-05-26",3.859,3.8653,3.8155,3.8466,49802286.0],["2017-05-31",3.8466,3.8839,3.8217,3.8528,44684875.0],["2017-06-01",3.8528,3.859,3.7843,3.8528,54506993.0],["2017-06-02",3.8528,3.8528072834014893,3.7906,3.803,62165283.0],["2017-06-05",3.803,3.803013324737549,3.7594,3.7719,37382738.0],["2017-06-06",3.7719,3.7968,3.7594,3.7906,22146927.0],["2017-06-07",3.7906,3.8279,3.7781,3.803,45419050.0],["2017-06-08",3.803,3.8155,3.7719,3.803,30161116.0],["2017-06-09",3.803,3.8777,3.7968,3.8404,68940261.0],["2017-06-12",3.8404,3.8777,3.7968,3.8155,37309203.0],["2017-06-13",3.8155,3.8155,3.7906,3.8092,23786418.0],["2017-06-14",3.8092,3.8092379570007324,3.7781,3.7968,20019549.0],["2017-06-15",3.7968,3.8217,3.7781,3.803,24739055.0],["2017-06-16",3.803,3.8217,3.7843,3.803,25870723.0],["2017-06-19",3.803,3.803013324737549,3.803,3.803,0.0],["2017-06-20",3.803,3.8404,3.7906,3.8092,26544348.0],["2017-06-21",3.8092,3.8217,3.7906,3.8155,22906381.0],["2017-06-22",3.8155,3.8964,3.803,3.8404,78846431.0],["2017-06-23",3.8404,3.8653,3.803,3.8653,40547638.0],["2017-06-26",3.8653,3.9088,3.8528,3.8902,48206994.0],["2017-06-27",3.8902,3.915,3.859,3.9088,35513966.0],["2017-06-28",3.9088,3.9711,3.8777,3.9275,52184882.0],["2017-06-29",3.9275,3.9337,3.8964,3.9213,28420166.0],["2017-06-30",3.9213,3.9213,3.8777,3.915,24612995.0],["2017-07-03",3.915,3.9150495529174805,3.8715,3.8964,25392558.0],["2017-07-04",3.8964,3.8964,3.8466,3.859,47666458.0],["2017-07-05",3.859,3.8964,3.8466,3.8902,25662903.0],["2017-07-06",3.8902,3.8902,3.859,3.8715,30961234.0],["2017-07-07",3.8715,3.8777,3.8528,3.8653,26950677.0],["2017-07-10",3.8653,3.8777,3.8528,3.859,35355774.0],["2017-07-11",3.859,3.9711,3.8528,3.9337,88121658.0],["2017-07-12",3.9337,4.1267,3.9275,4.0022,119340070.0],["2017-07-13",4.0022,4.0831,3.9711,4.0707,82428475.0],["2017-07-14",4.0707,4.1827,4.0458,4.1578,117677411.0],["2017-07-17",4.1578,4.5748,4.0956,4.413,260554365.0],["2017-07-18",4.413,4.412989139556885,4.2636,4.3756,110222886.0],["2017-07-19",4.3756,4.4503,4.3259,4.3507,118110197.0],["2017-07-20",4.3507,4.4192,4.3196,4.4005,96201853.0],["2017-07-21",4.4005,4.40054178237915,4.3196,4.3632,73294593.0],["2017-07-24",4.3632,4.3857,4.3086,4.3471,77188243.0],["2017-07-25",4.3471,4.3985,4.315,4.3279,66837931.0],["2017-07-26",4.3279,4.3921,4.2508,4.2894,77009401.0],["2017-07-27",4.2894,4.315,4.2444,4.2701,46814890.0],["2017-07-28",4.2701,4.2958,4.2508,4.2829,32787138.0],["2017-07-31",4.2829,4.2958,4.238,4.2701,48223326.0],["2017-08-01",4.2701,4.3343,4.2572,4.3279,74514952.0],["2017-08-02",4.3279,4.3857,4.3086,4.3279,86702570.0],["2017-08-03",4.3279,4.327878952026367,4.193,4.2123,75923143.0],["2017-08-04",4.2123,4.2251,4.173771381378174,4.1738,43786418.0],["2017-08-07",4.1738,4.1738,4.1352,4.1738,25497781.0],["2017-08-08",4.1738,4.2059,4.1545,4.1995,25776511.0],["2017-08-09",4.1995,4.2059,4.1545,4.1802,28669522.0],["2017-08-10",4.1802,4.1995,4.1224,4.1417,36694927.0],["2017-08-11",4.1417,4.141664981842041,4.0004,4.0518,66194430.0],["2017-08-14",4.0518,4.0646,4.0261,4.0582,26440224.0],["2017-08-15",4.0582,4.1545,4.0453,4.1096,53182615.0],["2017-08-16",4.1096,4.109559059143066,4.0389,4.0582,35547948.0],["2017-08-17",4.0582,4.0967,4.0325,4.0903,34372865.0],["2017-08-18",4.0903,4.09029483795166,4.0389,4.0518,27509751.0],["2017-08-21",4.0518,4.0775,4.0453,4.0775,29132359.0],["2017-08-22",4.0775,4.0967,4.0453,4.071,31569312.0],["2017-08-23",4.071,4.1481,4.0518,4.1417,79387866.0],["2017-08-24",4.1417,4.1738,4.0646,4.0646,53997180.0],["2017-08-25",4.0646,4.2187,4.0582,4.2123,106073592.0],["2017-08-28",4.2123,4.2829,4.212298393249512,4.238,81708012.0],["2017-08-29",4.238,4.2765,4.1995,4.2701,50396435.0],["2017-08-30",4.2701,4.2829,4.1738,4.1995,59223964.0],["2017-08-31",4.1995,4.2187,4.1481,4.193,50928079.0],["2017-09-01",4.193,4.2059,4.1417,4.1481,42819790.0],["2017-09-04",4.1481,4.186612606048584,4.1288,4.1866,31605570.0],["2017-09-05",4.1866,4.2572,4.1802,4.2444,55443232.0],["2017-09-06",4.2444,4.244403839111328,4.193,4.2059,42912550.0],["2017-09-07",4.2059,4.2187,4.1738,4.1802,25768582.0],["2017-09-08",4.1802,4.1995,4.1609,4.1738,26992084.0],["2017-09-11",4.1738,4.2059,4.1417,4.1481,46973083.0],["2017-09-12",4.1481,4.1609,4.116,4.1417,54895040.0],["2017-09-13",4.1417,4.1417,4.116,4.1288,19400510.0],["2017-09-14",4.1288,4.1417,4.0967,4.116,26946354.0],["2017-09-15",4.116,4.116,4.0775,4.1031,34978662.0],["2017-09-18",4.1031,4.1224,4.0839,4.1096,30139320.0],["2017-09-19",4.1096,4.1224,4.0967,4.116,22805984.0],["2017-09-20",4.116,4.116,4.0903,4.1096,16644337.0],["2017-09-21",4.1096,4.1481,4.0839,4.116,33232952.0],["2017-09-22",4.116,4.1288,4.071,4.0967,30231044.0],["2017-09-25",4.0967,4.096716403961182,4.0325,4.071,36740800.0],["2017-09-26",4.071,4.0775,4.0518,4.0775,15521969.0],["2017-09-27",4.0775,4.0839,4.0582,4.0646,14946480.0],["2017-09-28",4.0646,4.071,4.0389,4.0518,18031744.0],["2017-09-29",4.0518,4.0775,4.0325,4.0453,19013364.0],["2017-10-09",4.0453,4.1609,4.045346736907959,4.0903,45621860.0],["2017-10-10",4.0903,4.116,4.0775,4.1096,20443631.0],["2017-10-11",4.1096,4.1352,4.0967,4.1096,26641473.0],["2017-10-12",4.1096,4.116,4.0903,4.0967,15020840.0],["2017-10-13",4.0967,4.096716403961182,4.071,4.071,22328474.0],["2017-10-16",4.071,4.1096,4.0646,4.0903,34667377.0],["2017-10-17",4.0903,4.0967,4.0582,4.0775,21148978.0],["2017-10-18",4.0775,4.1096,4.0646,4.1031,28659964.0],["2017-10-19",4.1031,4.1096,4.0646,4.1031,29438876.0],["2017-10-20",4.1031,4.1096,4.071,4.1031,23733556.0],["2017-10-23",4.1031,4.103137493133545,4.071,4.0775,16990214.0],["2017-10-24",4.0775,4.1096,4.0646,4.1031,24175032.0],["2017-10-25",4.1031,4.103137493133545,4.071,4.0903,27525716.0],["2017-10-26",4.0903,4.09029483795166,4.0453,4.0518,36245082.0],["2017-10-27",4.0518,4.0903,4.0453,4.0646,34370296.0],["2017-10-30",4.0646,4.071,3.9876,3.994,41034457.0],["2017-10-31",3.994,4.0004,3.9555,3.994,23098139.0],["2017-11-01",3.994,3.994,3.949,3.9555,23781350.0],["2017-11-02",3.9555,3.9555,3.8912,3.9298,29453030.0],["2017-11-03",3.9298,3.949,3.8912,3.9362,27594187.0],["2017-11-06",3.9362,3.9362,3.9105,3.9169,15407519.0],["2017-11-07",3.9169,3.9747,3.9169,3.9619,24286886.0],["2017-11-08",3.9619,4.0004,3.9426,3.9747,22431594.0],["2017-11-09",3.9747,3.9811,3.9555,3.9683,11413539.0],["2017-11-10",3.9683,3.9683,3.9105,3.9298,18968077.0],["2017-11-13",3.9298,4.0004,3.9233,3.9683,36105147.0],["2017-11-14",3.9683,3.968292474746704,3.8977,3.9105,30285785.0],["2017-11-15",3.9105,3.9169,3.8912,3.9105,20344065.0],["2017-11-16",3.9105,3.9105021953582764,3.8463,3.8591,22925877.0],["2017-11-17",3.8591,3.949,3.8463,3.9362,66564007.0],["2017-11-20",3.9362,4.0775,3.8977,4.0261,71620638.0],["2017-11-21",4.0261,4.0967,3.994,4.0582,70030774.0],["2017-11-22",4.0582,4.2123,4.0518,4.1738,103740646.0],["2017-11-23",4.1738,4.2123,4.0325,4.0582,95949250.0],["2017-11-24",4.0582,4.1031,4.0518,4.0646,40083173.0],["2017-11-27",4.0646,4.0775,4.0197,4.071,31001940.0],["2017-11-28",4.071,4.07103157043457,4.0132,4.0325,24807113.0],["2017-11-29",4.0325,4.0453,3.9426,4.0004,36725580.0],["2017-11-30",4.0004,4.2059,3.9811,4.0839,106337409.0],["2017-12-01",4.0839,4.1609,4.0646,4.1031,82427068.0],["2017-12-04",4.1031,4.1673,4.0839,4.1352,41939133.0],["2017-12-05",4.1352,4.2123,4.116,4.1802,103730756.0],["2017-12-06",4.1802,4.180191516876221,4.0839,4.1096,50658007.0],["2017-12-07",4.1096,4.116,4.0646,4.1096,29934769.0],["2017-12-08",4.1096,4.109559059143066,4.0518,4.0775,31155459.0],["2017-12-11",4.0775,4.1031,4.0261,4.0839,34285818.0],["2017-12-12",4.0839,4.083874225616455,4.0068,4.0068,25041998.0],["2017-12-13",4.0068,4.0325,3.9426,4.0197,64131353.0],["2017-12-14",4.0197,4.0197,3.9555,3.9683,26091118.0],["2017-12-15",3.9683,3.9683,3.9233,3.9298,24468055.0],["2017-12-18",3.9298,3.9619,3.9233,3.9362,18878088.0],["2017-12-19",3.9362,3.9811,3.9361863136291504,3.9747,17865112.0],["2017-12-20",3.9747,3.9876,3.949,3.9747,21432961.0],["2017-12-21",3.9747,3.994,3.9426,3.9683,23350543.0],["2017-12-22",3.9683,4.0004,3.9554,3.9747,16266376.0],["2017-12-25",3.9747,4.0004,3.9233,3.9555,18705435.0],["2017-12-26",3.9555,4.0068,3.9362,4.0004,26178665.0],["2017-12-27",4.0004,4.0132,3.949,3.9811,22151441.0],["2017-12-28",3.9811,3.994,3.9555,3.9683,13523614.0],["2017-12-29",3.9683,3.9811346530914307,3.9554,3.9811,10297794.0],["2018-01-02",3.9811,4.071,3.9683,4.0582,41377391.0],["2018-01-03",4.0582,4.116,4.0389,4.0903,43643917.0],["2018-01-04",4.0903,4.1096,4.0518,4.1031,27283933.0],["2018-01-05",4.1031,4.1481,4.0775,4.1352,35545732.0],["2018-01-08",4.1352,4.2059,4.1224,4.1995,66998805.0],["2018-01-09",4.1995,4.2316,4.1545,4.1609,52792065.0],["2018-01-10",4.1609,4.2894,4.1288,4.238,107188989.0],["2018-01-11",4.238,4.3921,4.2316,4.315,90413587.0],["2018-01-12",4.315,4.4627,4.2829,4.3985,88868401.0],["2018-01-15",4.3985,4.5655,4.3857,4.4756,97982812.0],["2018-01-16",4.4756,4.5462,4.4242,4.4948,73825462.0],["2018-01-17",4.4948,4.6682,4.4242,4.437,97224754.0],["2018-01-18",4.437,4.6554,4.437038898468018,4.6233,124323348.0],["2018-01-19",4.6233,4.8095,4.5398,4.6233,168776205.0],["2018-01-22",4.6233,4.7003,4.5334,4.5719,111097259.0],["2018-01-23",4.5719,4.7453,4.5398,4.7388,121613535.0],["2018-01-24",4.7388,4.8352,4.6875,4.7517,101273282.0],["2018-01-25",4.7517,4.751677989959717,4.5783,4.6618,71294022.0],["2018-01-26",4.6618,4.7774,4.5911,4.7324,65372913.0],["2018-01-29",4.7324,4.7838,4.6361,4.6746,54233805.0],["2018-01-30",4.6746,4.6939,4.5783,4.5911,50544741.0],["2018-01-31",4.5911,4.6489,4.5462,4.6361,45461447.0],["2018-02-01",4.6361,4.7838,4.6233,4.7388,86245604.0],["2018-02-02",4.7388,4.7709,4.5911,4.7645,56983423.0],["2018-02-05",4.7645,5.2397,4.7131,5.2268,130381918.0],["2018-02-06",5.2268,5.226844787597656,4.9764,5.1434,129463155.0],["2018-02-07",5.1434,5.3167,4.7838,4.9764,130544183.0],["2018-02-08",4.9764,4.976418972015381,4.5655,4.6554,114914600.0],["2018-02-09",4.6554,4.655359268188477,4.193,4.4306,130013547.0],["2018-02-12",4.4306,4.4306182861328125,4.2765,4.3086,77380533.0],["2018-02-13",4.3086,4.4627,4.308614730834961,4.3728,102555115.0],["2018-02-14",4.3728,4.3857,4.2701,4.3279,51753581.0],["2018-02-22",4.3279,4.5911,4.327878952026367,4.5655,79569414.0],["2018-02-23",4.5655,4.6618,4.4948,4.5847,49991378.0],["2018-02-26",4.5847,4.6618,4.5013,4.5847,56968089.0],["2018-02-27",4.5847,4.584726333618164,4.4691,4.5141,46820918.0],["2018-02-28",4.5141,4.51409387588501,4.3792,4.3921,37212986.0],["2018-03-01",4.3921,4.4563,4.3279,4.3792,50182719.0],["2018-03-02",4.3792,4.37924861907959,4.2701,4.315,40572322.0],["2018-03-05",4.315,4.3407,4.2444,4.2894,40230542.0],["2018-03-06",4.2894,4.3343,4.2316,4.3215,61300181.0],["2018-03-07",4.3215,4.4242,4.321457862854004,4.3343,70894723.0],["2018-03-08",4.3343,4.3407,4.2765,4.315,31354020.0],["2018-03-09",4.315,4.3407,4.2829,4.315,30820142.0],["2018-03-12",4.315,4.3407,4.2829,4.315,50896899.0],["2018-03-13",4.315,4.3792,4.2894,4.315,41959337.0],["2018-03-14",4.315,4.315036773681641,4.2444,4.2765,29734868.0],["2018-03-15",4.2765,4.2894,4.2508,4.2701,19008561.0],["2018-03-16",4.2701,4.2765,4.2316,4.238,28839489.0],["2018-03-19",4.238,4.2765,4.2123,4.2701,28674244.0],["2018-03-20",4.2701,4.3279,4.2444,4.3215,26759331.0],["2018-03-21",4.3215,4.3921,4.315,4.3343,44936255.0],["2018-03-22",4.3343,4.36,4.238,4.3279,41840254.0],["2018-03-23",4.3279,4.3343,4.1802,4.315,68208515.0],["2018-03-26",4.315,4.315036773681641,4.0453,4.1096,81680301.0],["2018-03-27",4.1096,4.1545,4.0903,4.1224,43600642.0],["2018-03-28",4.1224,4.1609,4.071,4.1224,54206405.0],["2018-03-29",4.1224,4.1995,4.0775,4.1673,38281011.0],["2018-03-30",4.1673,4.167348861694336,4.1224,4.1417,21465804.0],["2018-04-02",4.1417,4.1802,4.0967,4.1096,27062958.0],["2018-04-03",4.1096,4.109559059143066,4.0325,4.0646,28791984.0],["2018-04-04",4.0646,4.1031,4.0453,4.0582,27832308.0],["2018-04-09",4.0582,4.071,3.994,4.0068,35431505.0],["2018-04-10",4.0068,4.12882137298584,3.994,4.1288,45441188.0],["2018-04-11",4.1288,4.2958,4.1288,4.2572,77041633.0],["2018-04-12",4.2572,4.257246017456055,4.1609,4.1609,39732041.0],["2018-04-13",4.1609,4.2251,4.1352,4.1609,20766031.0],["2018-04-16",4.1609,4.160927772521973,3.994,4.0261,44721845.0],["2018-04-17",4.0261,4.116,4.0197,4.0646,31111324.0],["2018-04-18",4.0646,4.1738,4.064610481262207,4.116,24105554.0],["2018-04-19",4.116,4.1417,4.071,4.1096,23192445.0],["2018-04-20",4.1096,4.116,4.0325,4.0967,29761372.0],["2018-04-23",4.0967,4.116,4.0518,4.0967,29312193.0],["2018-04-24",4.0967,4.1995,4.0903,4.1609,41638426.0],["2018-04-25",4.1609,4.1738,4.0967,4.1096,19274438.0],["2018-04-26",4.1096,4.1288,4.0325,4.0967,27895847.0],["2018-04-27",4.0967,4.116,4.0389,4.1031,24598875.0],["2018-05-02",4.1031,4.2059,4.103137493133545,4.2059,46901215.0],["2018-05-03",4.2059,4.2444,4.1417,4.2059,28154905.0],["2018-05-04",4.2059,4.2251,4.1738,4.193,16716076.0],["2018-05-07",4.193,4.2251,4.1609,4.2187,17619049.0],["2018-05-08",4.2187,4.3022,4.2059,4.2701,25943121.0],["2018-05-09",4.2701,4.270088195800781,4.2316,4.2572,14807818.0],["2018-05-10",4.2572,4.2894,4.193,4.2316,17608586.0],["2018-05-11",4.2316,4.2829,4.2187,4.2637,16173288.0],["2018-05-14",4.2637,4.3664,4.263667106628418,4.3343,29585494.0],["2018-05-15",4.3343,4.36,4.2444,4.3022,27217598.0],["2018-05-16",4.3022,4.302194118499756,4.2123,4.2187,19906125.0],["2018-05-17",4.2187,4.2637,4.2123,4.2316,16791603.0],["2018-05-18",4.2316,4.3343,4.2251,4.3279,26916089.0],["2018-05-21",4.3279,4.36,4.3022,4.3279,18293870.0],["2018-05-22",4.3279,4.3343,4.2637,4.3022,15041715.0],["2018-05-23",4.3022,4.302194118499756,4.231561660766602,4.2316,17079411.0],["2018-05-24",4.2316,4.2701,4.2251,4.2444,10461360.0],["2018-05-25",4.2444,4.2637,4.1866,4.2572,17214422.0],["2018-05-28",4.2572,4.257246017456055,4.2187,4.2508,12988295.0],["2018-05-29",4.2508,4.250824451446533,4.1224,4.2444,34519337.0],["2018-05-30",4.2444,4.244403839111328,4.0967,4.116,20940882.0],["2018-05-31",4.116,4.1545,4.0582,4.116,22352113.0],["2018-06-01",4.116,4.116,4.0261,4.071,31434752.0],["2018-06-04",4.071,4.1031,4.0646,4.0903,19727496.0],["2018-06-05",4.0903,4.0967,4.0518,4.071,24898086.0],["2018-06-06",4.071,4.0775,4.0389,4.0646,17018779.0],["2018-06-07",4.0646,4.1031,4.0389,4.0646,28198643.0],["2018-06-08",4.0646,4.064610481262207,3.9683,3.9876,27508692.0],["2018-06-11",3.9876,3.9876,3.9169,3.9683,15723177.0],["2018-06-12",3.9683,3.9811,3.9298,3.9747,12131034.0],["2018-06-13",3.9747,3.9747135639190674,3.9362,3.9747,11270850.0],["2018-06-14",3.9747,3.994,3.9426,3.9876,11486564.0],["2018-06-15",3.9876,4.0325,3.9747,4.0261,22194464.0],["2018-06-19",4.0261,4.0903,3.9683,4.071,73320673.0],["2018-06-20",4.071,4.07103157043457,3.994,4.0132,24934609.0],["2018-06-21",4.0132,4.0325,3.9747,3.994,20326875.0],["2018-06-22",3.994,4.006819248199463,3.9554,4.0068,13242770.0],["2018-06-25",4.0068,4.0261,3.9361863136291504,3.9362,16735308.0],["2018-06-26",3.9362,3.9619,3.8912,3.9298,18654326.0],["2018-06-27",3.9298,4.0004,3.9041,3.9362,23983841.0],["2018-06-28",3.9362,3.9619,3.8656,3.9362,14938587.0],["2018-06-29",3.9362,4.0004,3.9298,3.9876,18167746.0],["2018-07-02",3.9876,3.994,3.9169,3.9683,22638907.0],["2018-07-03",3.9683,3.968292474746704,3.7812,3.8416,32383595.0],["2018-07-04",3.8416,3.8617,3.7947,3.8282,22409904.0],["2018-07-05",3.8282,3.8885,3.8081,3.8818,21580261.0],["2018-07-06",3.8818,3.8885,3.7678,3.8483,22649281.0],["2018-07-09",3.8483,3.9757,3.8416,3.9623,24567549.0],["2018-07-10",3.9623,3.9891,3.9354,3.9757,15112767.0],["2018-07-11",3.9757,3.9756667613983154,3.8818,3.9086,13806447.0],["2018-07-12",3.9086,3.9958,3.908623695373535,3.9556,19508028.0],["2018-07-13",3.9556,3.9891,3.9287,3.9757,13774963.0],["2018-07-16",3.9757,3.9958,3.9421,3.969,11833995.0],["2018-07-17",3.969,3.9824,3.922,3.9421,13454497.0],["2018-07-18",3.9421,3.9824,3.9153,3.922,9030940.0],["2018-07-19",3.922,3.9488,3.9019,3.922,6430990.0],["2018-07-20",3.922,4.1165,3.8885,4.0695,30454698.0],["2018-07-23",4.0695,4.1165,4.0226,4.1098,23108365.0],["2018-07-24",4.1098,4.1634,4.0896,4.1232,30071446.0],["2018-07-25",4.1232,4.1567,4.0896,4.1165,11926598.0],["2018-07-26",4.1165,4.1366,4.0695,4.0896,17478162.0],["2018-07-27",4.0896,4.1433,4.0829,4.1098,9948763.0],["2018-07-30",4.1098,4.1634,4.0963,4.1433,14949980.0],["2018-07-31",4.1433,4.2371,4.103,4.2036,23268537.0],["2018-08-01",4.2036,4.2103,3.9354,3.9488,60083318.0],["2018-08-02",3.9488,3.9824,3.8751,3.9354,27766187.0],["2018-08-03",3.9354,3.9623,3.8885,3.922,14456268.0],["2018-08-06",3.922,3.9757,3.9019,3.922,15148234.0],["2018-08-07",3.922,4.0025,3.9086,3.9891,13151887.0],["2018-08-08",3.9891,3.9958,3.9488,3.9556,10096478.0],["2018-08-09",3.9556,4.0092,3.9489,4.0025,13604374.0],["2018-08-10",4.0025,4.0226,3.9757,3.9891,7330797.0],["2018-08-13",3.9891,3.9890754222869873,3.8885,3.9287,17088595.0],["2018-08-14",3.9287,3.9354,3.8952,3.922,8516073.0],["2018-08-15",3.922,3.922032356262207,3.8416,3.855,13175080.0],["2018-08-16",3.855,3.8818,3.8081,3.855,9961852.0],["2018-08-17",3.855,3.8751,3.8282,3.8349,7756489.0],["2018-08-20",3.8349,3.8818,3.8348755836486816,3.8751,10959251.0],["2018-08-21",3.8751,3.922,3.8617,3.9086,11685897.0],["2018-08-22",3.9086,3.9153,3.855,3.8885,5776339.0],["2018-08-23",3.8885,3.9086,3.8617,3.8751,7745293.0],["2018-08-24",3.8751,4.0226,3.8684,3.9556,24866624.0],["2018-08-27",3.9556,4.0561,3.9489,4.0427,29965206.0],["2018-08-28",4.0427,4.0762,3.9958,4.036,22988519.0],["2018-08-29",4.036,4.0762,4.0092,4.0427,14296944.0],["2018-08-30",4.0427,4.0695,3.9891,3.9958,10527389.0],["2018-08-31",3.9958,4.0494,3.969,4.0025,16679384.0],["2018-09-03",4.0025,4.036,3.9891,4.0092,12453529.0],["2018-09-04",4.0092,4.0762,4.0025,4.0494,19942969.0],["2018-09-05",4.0494,4.0561,3.9153,3.9354,24217050.0],["2018-09-06",3.9354,3.9556,3.9019,3.9354,7948078.0],["2018-09-07",3.9354,3.969,3.8818,3.9086,21804217.0],["2018-09-10",3.9086,3.908623695373535,3.8349,3.855,19015632.0],["2018-09-11",3.855,3.8751,3.8215,3.8349,17495530.0],["2018-09-12",3.8349,3.8617,3.8215,3.8349,13029017.0],["2018-09-13",3.8349,3.8751,3.8014,3.855,22300199.0],["2018-09-14",3.855,3.8617,3.828172445297241,3.8282,15829900.0],["2018-09-17",3.8282,3.8416,3.7745,3.7879,22961078.0],["2018-09-18",3.7879,3.855,3.7745,3.855,21943639.0],["2018-09-19",3.855,3.8952,3.8416,3.8818,28488056.0],["2018-09-20",3.8818,3.9153,3.8684,3.9086,14907949.0],["2018-09-21",3.9086,4.0762,3.8751,4.0494,38100791.0],["2018-09-25",4.0494,4.049415111541748,3.9623,4.0092,21686216.0],["2018-09-26",4.0092,4.1165,3.9824,4.0494,38418780.0],["2018-09-27",4.0494,4.0561,4.0025,4.036,25905815.0],["2018-09-28",4.036,4.1232,4.0226,4.0628,30357895.0],["2018-10-08",4.0628,4.06282377243042,3.922,3.9556,31342300.0],["2018-10-09",3.9556,3.9623,3.8885,3.9086,24556498.0],["2018-10-10",3.9086,3.9556,3.9019,3.9287,14784040.0],["2018-10-11",3.9287,3.9287374019622803,3.7544,3.8483,28436624.0],["2018-10-12",3.8483,3.8684,3.7879,3.855,25207144.0],["2018-10-15",3.855,3.855,3.7142,3.741,37917740.0],["2018-10-16",3.741,3.7879,3.7142,3.7343,26866690.0],["2018-10-17",3.7343,3.8148,3.73431134223938,3.8148,27165988.0],["2018-10-18",3.8148,3.8147635459899902,3.7276,3.741,24714231.0],["2018-10-19",3.741,3.8617,3.7008,3.8483,27019390.0],["2018-10-22",3.8483,4.0092,3.848284959793091,3.9488,51395327.0],["2018-10-23",3.9488,3.9489,3.8416,3.8617,24154437.0],["2018-10-24",3.8617,4.0226,3.855,3.9488,39831431.0],["2018-10-25",3.9488,4.0025,3.8349,4.0025,31726578.0],["2018-10-26",4.0025,4.0024847984313965,3.9354,3.969,25964818.0],["2018-10-29",3.969,4.0159,3.8751,3.9086,26996791.0],["2018-10-30",3.9086,3.9891,3.908623695373535,3.9623,26519053.0],["2018-10-31",3.9623,3.9891,3.9421,3.969,19563580.0],["2018-11-01",3.969,4.0025,3.9086,3.922,30281761.0],["2018-11-02",3.922,4.0025,3.9153,3.9824,38907230.0],["2018-11-05",3.9824,3.9823715686798096,3.9019,3.9488,21198253.0],["2018-11-06",3.9488,3.9489,3.9153,3.9354,11839101.0],["2018-11-07",3.9354,3.9556,3.9019,3.9153,18822271.0],["2018-11-08",3.9153,3.9489,3.91532826423645,3.9354,15215213.0],["2018-11-09",3.9354,3.935441732406616,3.7947,3.8148,30613111.0],["2018-11-12",3.8148,3.8416,3.8147635459899902,3.8349,21961180.0],["2018-11-13",3.8349,3.8617,3.7947,3.8416,22803043.0],["2018-11-14",3.8416,3.855,3.7947,3.8081,23168494.0],["2018-11-15",3.8081,3.8483,3.8014,3.8483,19518550.0],["2018-11-16",3.8483,3.8885,3.8282,3.8617,24406177.0],["2018-11-19",3.8617,3.9019,3.8616943359375,3.8885,27660427.0],["2018-11-20",3.8885,3.8885114192962646,3.8215,3.8282,20791610.0],["2018-11-21",3.8282,3.8416,3.8081,3.8349,12004275.0],["2018-11-22",3.8349,3.8416,3.8081,3.8215,9560647.0],["2018-11-23",3.8215,3.8282,3.7745,3.7812,15963859.0],["2018-11-26",3.7812,3.8148,3.7812,3.7879,11840508.0],["2018-11-27",3.7879,3.8081,3.7745,3.7812,8652157.0],["2018-11-28",3.7812,3.8081,3.7745,3.7947,11475705.0],["2018-11-29",3.7947,3.8148,3.7745,3.7745,11530092.0],["2018-11-30",3.7745,3.8014,3.7678,3.8014,9831685.0],["2018-12-03",3.8014,3.8684,3.8013546466827393,3.8416,26248199.0],["2018-12-04",3.8416,3.8483,3.8148,3.8416,19809144.0],["2018-12-05",3.8416,3.841581344604492,3.8081,3.8148,12572105.0],["2018-12-06",3.8148,3.8147635459899902,3.7678,3.7678,16573789.0],["2018-12-07",3.7678,3.7879,3.7611,3.7745,10057637.0],["2018-12-10",3.7745,3.7745375633239746,3.7075,3.7209,16283283.0],["2018-12-11",3.7209,3.727607250213623,3.7075,3.7276,9849867.0],["2018-12-12",3.7276,3.741,3.7209,3.7343,8354300.0],["2018-12-13",3.7343,3.7812,3.7142,3.7477,20730694.0],["2018-12-14",3.7477,3.7544,3.7209,3.7209,14775452.0],["2018-12-17",3.7209,3.73431134223938,3.7075,3.7343,11857616.0],["2018-12-18",3.7343,3.73431134223938,3.6941,3.7008,13352817.0],["2018-12-19",3.7008,3.7142,3.6873810291290283,3.6874,10599148.0],["2018-12-20",3.6874,3.6941,3.6069,3.6472,23991890.0],["2018-12-21",3.6472,3.6471545696258545,3.5801,3.627,17530178.0],["2018-12-24",3.627,3.6874,3.5935,3.674,17466180.0],["2018-12-25",3.674,3.6739728450775146,3.56,3.6136,21400515.0],["2018-12-26",3.6136,3.627,3.5935,3.6136,12891201.0],["2018-12-27",3.6136,3.6472,3.5935,3.6002,16423538.0],["2018-12-28",3.6002,3.6673,3.6002252101898193,3.6539,19489686.0],["2019-01-02",3.6539,3.6606,3.5399,3.5734,19996443.0],["2019-01-03",3.5734,3.6002,3.56,3.5801,13437360.0],["2019-01-04",3.5801,3.6539,3.5466,3.6472,20660022.0],["2019-01-07",3.6472,3.6539,3.6203,3.6337,16226962.0],["2019-01-08",3.6337,3.6472,3.6136,3.6405,13915615.0],["2019-01-09",3.6405,3.7075,3.6337,3.674,29404702.0],["2019-01-10",3.674,3.6739728450775146,3.627,3.6337,18102560.0],["2019-01-11",3.6337,3.6606,3.6203,3.6405,11778859.0],["2019-01-14",3.6405,3.6673,3.6337,3.6539,22404803.0],["2019-01-15",3.6539,3.6673,3.627,3.6673,24894637.0],["2019-01-16",3.6673,3.6672682762145996,3.6405,3.6539,14131131.0],["2019-01-17",3.6539,3.6874,3.6405,3.6606,32242040.0],["2019-01-18",3.6606,3.7276,3.6539,3.7209,42332134.0],["2019-01-21",3.7209,3.741,3.6807,3.7008,35360690.0],["2019-01-22",3.7008,3.7008,3.6539,3.6606,19183830.0],["2019-01-23",3.6606,3.6807,3.6605637073516846,3.6673,12059396.0],["2019-01-24",3.6673,3.6807,3.6337,3.6673,20237593.0],["2019-01-25",3.6673,3.7611,3.6539,3.7209,47451347.0],["2019-01-28",3.7209,3.7812,3.720902681350708,3.7611,42673422.0],["2019-01-29",3.7611,3.7947,3.7209,3.7812,28024589.0],["2019-01-30",3.7812,3.7947,3.7678,3.7678,19285537.0],["2019-01-31",3.7678,3.8349,3.7678,3.8349,42431696.0],["2019-02-01",3.8349,3.8483,3.7947,3.8215,21911938.0],["2019-02-11",3.8215,3.8282,3.7947,3.8215,31989276.0],["2019-02-12",3.8215,3.8349,3.7879,3.8148,44417265.0],["2019-02-13",3.8148,3.8885,3.7947,3.8617,42786321.0],["2019-02-14",3.8617,3.8617,3.8215,3.8349,21489286.0],["2019-02-15",3.8349,3.8349,3.7678,3.7678,29629288.0],["2019-02-18",3.7678,3.8416,3.7678327560424805,3.8349,53155110.0],["2019-02-19",3.8349,3.8751,3.8148,3.8684,57154666.0],["2019-02-20",3.8684,3.8751,3.8416,3.8617,23880477.0],["2019-02-21",3.8617,3.8952,3.8282,3.855,32008644.0],["2019-02-22",3.855,3.9891,3.8081,3.9623,58990942.0],["2019-02-25",3.9623,4.3578,3.9622585773468018,4.3377,144580969.0],["2019-02-26",4.3377,4.3444,4.2103,4.2237,92297176.0],["2019-02-27",4.2237,4.512,4.1969,4.3243,103170906.0],["2019-02-28",4.3243,4.5455,4.2975,4.3913,90559904.0],["2019-03-01",4.3913,4.65950870513916,4.3176,4.6595,148116986.0],["2019-03-04",4.6595,4.8539,4.5522,4.6327,174927051.0],["2019-03-05",4.6327,4.632691383361816,4.4986,4.5925,69981230.0],["2019-03-06",4.5925,4.6126,4.4785,4.5522,101915830.0],["2019-03-07",4.5522,4.6461,4.4584,4.4919,114113437.0],["2019-03-08",4.4919,4.491900444030762,4.2371,4.2438,99834857.0],["2019-03-11",4.2438,4.2774,4.1165,4.2505,88156582.0],["2019-03-12",4.2505,4.3176,4.217,4.2707,73157512.0],["2019-03-13",4.2707,4.3243,4.1969,4.2438,76267882.0],["2019-03-14",4.2438,4.3042,4.217,4.2505,50886985.0],["2019-03-15",4.2505,4.3042,4.2371,4.264,55072415.0],["2019-03-18",4.264,4.337700843811035,4.2237,4.3377,101255913.0],["2019-03-19",4.3377,4.3511,4.264,4.2908,62314170.0],["2019-03-20",4.2908,4.3042,4.2438,4.2774,43693252.0],["2019-03-21",4.2774,4.2908,4.2371,4.2438,61880443.0],["2019-03-22",4.2438,4.2572,4.1902,4.2237,42438040.0],["2019-03-25",4.2237,4.223727226257324,4.1165,4.1232,45725035.0],["2019-03-26",4.1232,4.15,4.0829,4.0896,33477458.0],["2019-03-27",4.0896,4.15,4.089641094207764,4.1232,32498250.0],["2019-03-28",4.1232,4.1366,4.0628,4.0829,29787030.0],["2019-03-29",4.0829,4.2237,4.0829,4.217,73945818.0],["2019-04-01",4.217,4.3109,4.217022895812988,4.2908,86592368.0],["2019-04-02",4.2908,4.331,4.2438,4.264,61121903.0],["2019-04-03",4.264,4.2975,4.2036,4.2841,73372060.0],["2019-04-04",4.2841,4.3913,4.284066677093506,4.3578,103370373.0],["2019-04-08",4.3578,4.4919,4.3511,4.398,111807110.0],["2019-04-09",4.398,4.4316,4.3243,4.3511,56006885.0],["2019-04-10",4.3511,4.351109027862549,4.2774,4.3109,47516940.0],["2019-04-11",4.3109,4.3645,4.2438,4.2707,44056423.0],["2019-04-12",4.2707,4.2774,4.1902,4.2371,31229456.0],["2019-04-15",4.2371,4.3712,4.237135410308838,4.264,59236144.0],["2019-04-16",4.264,4.4584,4.2304,4.4584,124843973.0],["2019-04-17",4.4584,4.5388,4.4047,4.445,92549064.0],["2019-04-18",4.445,4.4651,4.3645,4.3846,41819358.0],["2019-04-19",4.3846,4.445,4.3243,4.3846,44475859.0],["2019-04-22",4.3846,4.384631156921387,4.2774,4.2975,52720492.0],["2019-04-23",4.2975,4.3109,4.2505,4.2572,40677427.0],["2019-04-24",4.2572,4.2841,4.2103,4.2572,43098234.0],["2019-04-25",4.2572,4.257248878479004,4.1969,4.2036,39460460.0],["2019-04-26",4.2036,4.2438,4.1768,4.2103,36640944.0],["2019-05-06",4.2103,4.2103190422058105,4.0293,4.0896,79349506.0],["2019-05-07",4.0896,4.089641094207764,4.036,4.0762,43154811.0],["2019-05-08",4.0762,4.076232433319092,3.9824,3.9958,36175902.0],["2019-05-09",3.9958,4.0092,3.9354,3.9421,26093607.0],["2019-05-10",3.9421,4.0025,3.922,3.9958,45378204.0],["2019-05-13",3.9958,3.9957797527313232,3.9287,3.9354,26006017.0],["2019-05-14",3.9354,3.9488,3.9019,3.9086,27386428.0],["2019-05-15",3.9086,3.9556,3.908623695373535,3.9488,21426246.0],["2019-05-16",3.9488,3.9623,3.9287,3.9556,19183736.0],["2019-05-17",3.9556,3.9556,3.8818,3.8885,25867247.0],["2019-05-20",3.8885,3.9086,3.8684,3.8952,13653926.0],["2019-05-21",3.8952,3.9623,3.8952,3.9287,20793469.0],["2019-05-22",3.9287,3.9354,3.9019,3.922,14522139.0],["2019-05-23",3.922,3.922032356262207,3.8617,3.8818,17410841.0],["2019-05-24",3.8818,3.9086,3.8751,3.9019,15267180.0],["2019-05-27",3.9019,3.9421,3.8751,3.9354,22260993.0],["2019-05-28",3.9354,3.9421,3.8751,3.9086,27903898.0],["2019-05-29",3.9086,3.908623695373535,3.8751,3.8885,30464379.0],["2019-05-30",3.8885,3.8885114192962646,3.8617,3.8818,17882394.0],["2019-05-31",3.8818,3.9019,3.8684,3.8751,15186313.0],["2019-06-03",3.8751,3.908623695373535,3.8751,3.9086,24902292.0],["2019-06-04",3.9086,3.908623695373535,3.8818,3.9019,11578632.0],["2019-06-05",3.9019,3.9488,3.9019,3.922,24206803.0],["2019-06-06",3.922,3.9354,3.8885,3.922,20035822.0],["2019-06-10",3.922,3.9958,3.922,3.969,28727675.0],["2019-06-11",3.969,4.0092,3.9556,4.0092,30312655.0],["2019-06-12",4.0092,4.009189128875732,3.9623,3.9757,23541400.0],["2019-06-13",3.9757,3.9824,3.9287,3.9623,21772394.0],["2019-06-14",3.9623,3.969,3.9354,3.9354,16762070.0],["2019-06-17",3.9354,3.969,3.9287,3.9556,16152839.0],["2019-06-18",3.9556,3.9757,3.9421,3.9623,15520082.0],["2019-06-19",3.9623,4.0427,3.9622585773468018,3.9891,28766275.0],["2019-06-20",3.9891,4.0896,3.9824,4.0561,58068555.0],["2019-06-21",4.0561,4.082936763763428,4.0427,4.0829,36662269.0],["2019-06-24",4.0829,4.082936763763428,4.0494,4.0628,18187060.0],["2019-06-25",4.0628,4.06282377243042,3.9891,4.0025,24456587.0],["2019-06-26",4.0025,4.0226,3.9958,4.0092,12776301.0],["2019-06-27",4.0092,4.0494,4.0025,4.0293,18137853.0],["2019-06-28",4.0293,4.036,3.9824,4.0025,13965975.0],["2019-07-01",4.0025,4.0762,4.0024847984313965,4.0695,28383407.0],["2019-07-02",4.0695,4.069528579711914,4.0427,4.0561,17319114.0],["2019-07-03",4.0561,4.06282377243042,4.036,4.0628,16482234.0],["2019-07-04",4.0628,4.0896,4.0561,4.0762,22066794.0],["2019-07-05",4.0762,4.076232433319092,4.0427,4.0561,12449731.0],["2019-07-08",4.0561,4.056119918823242,3.9556,3.9757,22601667.0],["2019-07-09",3.9757,3.9824,3.9556,3.969,9075040.0],["2019-07-10",3.969,3.9824,3.922,3.9354,17149252.0],["2019-07-11",3.9354,3.9556,3.922,3.9287,12828760.0],["2019-07-12",3.9287,3.9824,3.9287,3.9757,15429380.0],["2019-07-15",3.9757,3.9891,3.922,3.9757,20067266.0],["2019-07-16",3.9757,4.0025,3.969,3.9891,17476748.0],["2019-07-17",3.9891,3.9891,3.9623,3.9891,13685959.0],["2019-07-18",3.9891,3.9890754222869873,3.9556,3.969,10908980.0],["2019-07-19",3.969,4.0025,3.9689629077911377,3.9891,27037609.0],["2019-07-22",3.9891,3.9891,3.9333,3.9542,24107122.0],["2019-07-23",3.9542,3.9821,3.9403,3.9751,12561671.0],["2019-07-24",3.9751,4.0379,3.9751,4.0239,30258213.0],["2019-07-25",4.0239,4.079736232757568,4.0239,4.0797,31237632.0],["2019-07-26",4.0797,4.0867,4.0588,4.0797,23813964.0],["2019-07-29",4.0797,4.1076,4.0658,4.0937,23136894.0],["2019-07-30",4.0937,4.1774,4.093684196472168,4.1564,31930297.0],["2019-07-31",4.1564,4.1634,4.1286,4.1425,26480000.0],["2019-08-01",4.1425,4.1495,4.1007,4.1216,16125082.0],["2019-08-02",4.1216,4.121580123901367,4.0379,4.0588,17848689.0],["2019-08-05",4.0588,4.0867,3.9612,3.9682,23403876.0],["2019-08-06",3.9682,3.968153953552246,3.8775,3.8984,20336965.0],["2019-08-07",3.8984,3.9472,3.8984,3.9263,15740297.0],["2019-08-08",3.9263,3.9751,3.9193,3.9403,12173887.0],["2019-08-09",3.9403,3.9612,3.8914,3.9124,14493400.0],["2019-08-12",3.9124,3.926311492919922,3.8775,3.9263,12396157.0],["2019-08-13",3.9263,3.926311492919922,3.8566,3.8775,21668655.0],["2019-08-14",3.8775,3.9124,3.8705,3.8775,11158300.0],["2019-08-15",3.8775,3.877493143081665,3.8147,3.8566,19027186.0],["2019-08-16",3.8566,3.8705,3.8356,3.8496,14739748.0],["2019-08-19",3.8496,3.8984155654907227,3.8217,3.8984,25206322.0],["2019-08-20",3.8984,3.9124,3.8566,3.8635,21999172.0],["2019-08-21",3.8635,3.9054,3.8496,3.8845,15929186.0],["2019-08-22",3.8845,3.8984,3.8566,3.8705,11598908.0],["2019-08-23",3.8705,3.8984,3.8566,3.8845,17753653.0],["2019-08-26",3.8845,3.884467124938965,3.8356,3.8496,17699830.0],["2019-08-27",3.8496,3.9054,3.849597215652466,3.8705,18749251.0],["2019-08-28",3.8705,3.8914,3.8635,3.8845,12622547.0],["2019-08-29",3.8845,3.8984155654907227,3.8705,3.8984,17483147.0],["2019-08-30",3.8984,3.9333,3.8705,3.8984,16721058.0],["2019-09-02",3.8984,3.9472,3.8914,3.9333,18849536.0],["2019-09-03",3.9333,3.9751,3.9263,3.9612,16714420.0],["2019-09-04",3.9612,4.0239,3.9611799716949463,4.017,27177157.0],["2019-09-05",4.017,4.0867,3.9821,4.003,50420910.0],["2019-09-06",4.003,4.023944854736328,3.996,4.0239,19382780.0],["2019-09-09",4.0239,4.0728,4.0239,4.0449,21539341.0],["2019-09-10",4.0449,4.0518,4.01,4.0309,16335470.0],["2019-09-11",4.0309,4.0728,4.0309,4.0588,17804048.0],["2019-09-12",4.0588,4.0797,4.0449,4.0728,16143589.0],["2019-09-16",4.0728,4.0728,4.0239,4.0449,15991668.0],["2019-09-17",4.0449,4.044867038726807,3.9751,3.9891,16164832.0],["2019-09-18",3.9891,4.003,3.9682,3.9821,12926126.0],["2019-09-19",3.9821,3.996,3.9612,3.9891,13511400.0],["2019-09-20",3.9891,3.996,3.9751,3.9751,15926957.0],["2019-09-23",3.9751,3.9821,3.9263,3.9472,14224305.0],["2019-09-24",3.9472,3.9821,3.9403,3.9612,11274220.0],["2019-09-25",3.9612,4.01,3.9472,3.9751,18973562.0],["2019-09-26",3.9751,4.0658,3.9751,4.0239,34647529.0],["2019-09-27",4.0239,4.023944854736328,3.9542,3.9891,22999682.0],["2019-09-30",3.9891,3.9891,3.9263,3.9333,15992629.0],["2019-10-08",3.9333,4.0379,3.9263,4.003,22008712.0],["2019-10-09",4.003,4.1425,3.9821,4.0728,56340300.0],["2019-10-10",4.0728,4.1425,4.0588,4.1286,46436496.0],["2019-10-11",4.1286,4.184345245361328,4.128553867340088,4.1843,36373118.0],["2019-10-14",4.1843,4.3936,4.1843,4.275,66366860.0],["2019-10-15",4.275,4.289,4.2262,4.2541,33572120.0],["2019-10-16",4.2541,4.3447,4.1983,4.2332,35268211.0],["2019-10-17",4.2332,4.2332,4.1704,4.1983,24814751.0],["2019-10-18",4.1983,4.3378,4.1704,4.1983,62985315.0],["2019-10-21",4.1983,4.379615306854248,4.1704,4.3796,89719160.0],["2019-10-22",4.3796,4.3936,4.282,4.3796,70765020.0],["2019-10-23",4.3796,4.3936,4.3238,4.3447,43908233.0],["2019-10-24",4.3447,4.4075,4.3378,4.3587,36247414.0],["2019-10-25",4.3587,4.3866,4.2959,4.3726,30007243.0],["2019-10-28",4.3726,4.372640609741211,4.275,4.3168,33027385.0],["2019-10-29",4.3168,4.3657,4.2959,4.3447,32728469.0],["2019-10-30",4.3447,4.3657,4.3029,4.3378,19980225.0],["2019-10-31",4.3378,4.337770938873291,4.2262,4.275,27132575.0],["2019-11-01",4.275,4.3587,4.2471,4.3517,29825166.0],["2019-11-04",4.3517,4.4424,4.3378,4.4145,38346177.0],["2019-11-05",4.4145,4.5261,4.3936,4.4563,46856761.0],["2019-11-06",4.4563,4.5191,4.4354,4.4633,29196156.0],["2019-11-07",4.4633,4.4982,4.4145,4.4494,21087758.0],["2019-11-08",4.4494,4.4912,4.3657,4.3726,26747142.0],["2019-11-11",4.3726,4.4005,4.282,4.3099,27556264.0],["2019-11-12",4.3099,4.3378,4.268,4.2959,18430849.0],["2019-11-13",4.2959,4.295928478240967,4.2401,4.2611,19071803.0],["2019-11-14",4.2611,4.289,4.2053,4.2401,19848217.0],["2019-11-15",4.2401,4.282,4.2192,4.2471,12196897.0],["2019-11-18",4.2471,4.289,4.2122,4.268,14458274.0],["2019-11-19",4.268,4.3099,4.2401,4.2611,19579595.0],["2019-11-20",4.2611,4.2611,4.1913,4.1913,17349258.0],["2019-11-21",4.1913,4.191319465637207,4.1495,4.1913,17223159.0],["2019-11-22",4.1913,4.2192,4.1634,4.1913,14609742.0],["2019-11-25",4.1913,4.2401,4.1843,4.2332,16749992.0],["2019-11-26",4.2332,4.289,4.2192,4.289,25349321.0],["2019-11-27",4.289,4.288954734802246,4.1913,4.2122,20860306.0],["2019-11-28",4.2122,4.2192,4.1704,4.1913,9937276.0],["2019-11-29",4.1913,4.2332,4.1704,4.1843,12630098.0],["2019-12-02",4.1843,4.2192,4.1495,4.1564,14376647.0],["2019-12-03",4.1564,4.1634,4.1216,4.1564,14818516.0],["2019-12-04",4.1564,4.1565,4.1286,4.1495,10223680.0],["2019-12-05",4.1495,4.1774,4.1425,4.1634,12305442.0],["2019-12-06",4.1634,4.1774,4.1355,4.1634,11235610.0],["2019-12-09",4.1634,4.1774,4.1355,4.1564,14328976.0],["2019-12-10",4.1564,4.156449794769287,4.1076,4.1216,17807317.0],["2019-12-11",4.1216,4.1704,4.1076,4.1704,19506414.0],["2019-12-12",4.1704,4.1843,4.1495,4.1774,23201522.0],["2019-12-13",4.1774,4.282,4.1704,4.268,28859627.0],["2019-12-16",4.268,4.289,4.2332,4.268,21524279.0],["2019-12-17",4.268,4.3657,4.2401,4.3378,37138252.0],["2019-12-18",4.3378,4.3587,4.3169,4.3447,21946491.0],["2019-12-19",4.3447,4.3726,4.3308,4.3378,16095088.0],["2019-12-20",4.3378,4.3517,4.289,4.2959,23518690.0],["2019-12-23",4.2959,4.3308,4.2611,4.275,18178320.0],["2019-12-24",4.275,4.289,4.2611,4.275,8866798.0],["2019-12-25",4.275,4.27500581741333,4.2332,4.2541,13770182.0],["2019-12-26",4.2541,4.282,4.2471,4.282,9437348.0],["2019-12-27",4.282,4.3308,4.268,4.2959,20826576.0],["2019-12-30",4.2959,4.302901744842529,4.2332,4.3029,25279473.0],["2019-12-31",4.3029,4.302901744842529,4.268,4.3029,15286192.0],["2020-01-02",4.3029,4.3726,4.302901744842529,4.3308,34938524.0],["2020-01-03",4.3308,4.3447,4.3099,4.3238,18759999.0],["2020-01-06",4.3238,4.3378,4.2541,4.275,32719478.0],["2020-01-07",4.275,4.3168,4.27500581741333,4.3099,18487291.0],["2020-01-08",4.3099,4.30987548828125,4.25408411026001,4.2541,17108351.0],["2020-01-09",4.2541,4.275,4.2122,4.2471,37670451.0],["2020-01-10",4.2471,4.2541,4.2122,4.2401,17289554.0],["2020-01-13",4.2401,4.247110366821289,4.240136623382568,4.2471,19822058.0],["2020-01-14",4.2471,4.247110366821289,4.2401,4.2401,18887343.0],["2020-01-15",4.2401,4.240136623382568,4.1913,4.2053,17741653.0],["2020-01-16",4.2053,4.2122,4.177371501922607,4.1774,14086396.0],["2020-01-17",4.1774,4.2053,4.1634,4.1704,14817751.0],["2020-01-20",4.1704,4.191319465637207,4.1634,4.1913,13931782.0],["2020-01-21",4.1913,4.191319465637207,4.1146,4.1216,23806084.0],["2020-01-22",4.1216,4.1286,4.0728,4.1286,21618217.0],["2020-01-23",4.1286,4.128553867340088,4.0309,4.0588,23235334.0],["2020-02-03",4.0588,4.058815956115723,3.6822,3.7659,41260405.0],["2020-02-04",3.7659,3.8566,3.7659108638763428,3.8426,28321810.0],["2020-02-05",3.8426,3.8775,3.8078,3.8426,19190840.0],["2020-02-06",3.8426,3.9054,3.8426,3.8914,14088807.0],["2020-02-07",3.8914,3.8984,3.8357,3.8914,20308431.0],["2020-02-10",3.8914,3.891441822052002,3.8357,3.8635,21975897.0],["2020-02-11",3.8635,3.8984,3.8496,3.8914,22362065.0],["2020-02-12",3.8914,3.891441822052002,3.8566,3.8914,14425493.0],["2020-02-13",3.8914,3.891441822052002,3.856571912765503,3.8566,15064007.0],["2020-02-14",3.8566,3.8775,3.8356,3.8775,15556433.0],["2020-02-17",3.8775,3.947232961654663,3.8635,3.9472,30846392.0],["2020-02-18",3.9472,3.947232961654663,3.9054,3.9193,17798735.0],["2020-02-19",3.9193,3.9472,3.9054,3.9124,18504920.0],["2020-02-20",3.9124,3.9821019172668457,3.8984,3.9821,24517319.0],["2020-02-21",3.9821,3.996,3.9472,3.9682,24926887.0],["2020-02-24",3.9682,3.968153953552246,3.9124,3.9333,21425756.0],["2020-02-25",3.9333,3.933284044265747,3.8496,3.8705,22264735.0],["2020-02-26",3.8705,3.9263,3.8287,3.8775,26636272.0],["2020-02-27",3.8775,3.9124,3.8566,3.8775,21276479.0],["2020-02-28",3.8775,3.877493143081665,3.7868,3.7868,29248596.0],["2020-03-02",3.7868,3.8635,3.786832332611084,3.8566,26924564.0],["2020-03-03",3.8566,3.8914,3.856571912765503,3.8705,21053688.0],["2020-03-04",3.8705,3.8705198764801025,3.8426,3.8705,16873606.0],["2020-03-05",3.8705,3.9612,3.8705,3.9472,45641001.0],["2020-03-06",3.9472,3.947232961654663,3.877493143081665,3.8775,25118287.0],["2020-03-09",3.8775,3.877493143081665,3.8008,3.8147,28231835.0],["2020-03-10",3.8147,3.8566,3.7868,3.8496,22873024.0],["2020-03-11",3.8496,3.8635,3.8008,3.8078,21104594.0],["2020-03-12",3.8078,3.8147,3.7589,3.7868,24137761.0],["2020-03-13",3.7868,3.786832332611084,3.6822,3.7589,25728988.0],["2020-03-16",3.7589,3.7729,3.7101,3.7171,26580760.0],["2020-03-17",3.7171,3.752,3.6543,3.6892,23145797.0],["2020-03-18",3.6892,3.7171,3.640380382537842,3.6404,16638729.0],["2020-03-19",3.6404,3.6543,3.5358,3.5916,23813550.0],["2020-03-20",3.5916,3.6543,3.5706,3.6474,26627565.0],["2020-03-23",3.6474,3.6473548412323,3.5567,3.5916,20749078.0],["2020-03-24",3.5916,3.6543,3.591562509536743,3.6404,12491289.0],["2020-03-25",3.6404,3.6892,3.640380382537842,3.6683,13102687.0],["2020-03-26",3.6683,3.7031,3.6334,3.6822,16840644.0],["2020-03-27",3.6822,3.7171,3.6752,3.6892,12584786.0],["2020-03-30",3.6892,3.689197540283203,3.6404,3.6752,12523934.0],["2020-03-31",3.6752,3.6962,3.5916,3.6125,15635803.0],["2020-04-01",3.6125,3.6404,3.5846,3.5916,14246259.0],["2020-04-02",3.5916,3.6125,3.5567,3.6125,18805642.0],["2020-04-03",3.6125,3.612484931945801,3.5706,3.5776,11344373.0],["2020-04-07",3.5776,3.6195,3.577615261077881,3.6125,19062081.0],["2020-04-08",3.6125,3.612484931945801,3.5846,3.5985,11137311.0],["2020-04-09",3.5985,3.6195,3.5916,3.5985,10425074.0],["2020-04-10",3.5985,3.6055,3.5776,3.5846,7508113.0],["2020-04-13",3.5846,3.5846,3.5497,3.5637,8824503.0],["2020-04-14",3.5637,3.5846,3.5497,3.5846,13102331.0],["2020-04-15",3.5846,3.5845892429351807,3.5566933155059814,3.5567,10143501.0],["2020-04-16",3.5567,3.570641279220581,3.5497,3.5706,9270222.0],["2020-04-17",3.5706,3.5985,3.5637,3.5776,14385958.0],["2020-04-20",3.5776,3.577615261077881,3.5567,3.5706,12587380.0],["2020-04-21",3.5706,3.570641279220581,3.5358,3.5427,13292455.0],["2020-04-22",3.5427,3.542745590209961,3.5148,3.5288,15498069.0],["2020-04-23",3.5288,3.5358,3.5148,3.5218,11323654.0],["2020-04-24",3.5218,3.5497,3.5148,3.5358,13193714.0],["2020-04-27",3.5358,3.5916,3.5357718467712402,3.5706,24133919.0],["2020-04-28",3.5706,3.5846,3.5218,3.5776,16777440.0],["2020-04-29",3.5776,3.6404,3.5637,3.6334,28082962.0],["2020-04-30",3.6334,3.6543,3.6125,3.6264,26558434.0],["2020-05-06",3.6264,3.626432180404663,3.5567,3.5916,27708904.0],["2020-05-07",3.5916,3.591562509536743,3.5567,3.5637,13271289.0],["2020-05-08",3.5637,3.5985,3.5636675357818604,3.5916,19553201.0],["2020-05-11",3.5916,3.6055,3.5706,3.5776,18037296.0],["2020-05-12",3.5776,3.5846,3.5497,3.5567,11565920.0],["2020-05-13",3.5567,3.570641279220581,3.5427,3.5706,11675116.0],["2020-05-14",3.5706,3.570641279220581,3.5218,3.5358,15563399.0],["2020-05-15",3.5358,3.5497,3.5288,3.5427,10300854.0],["2020-05-18",3.5427,3.5637,3.5218,3.5427,13360202.0],["2020-05-19",3.5427,3.5637,3.5427,3.5497,8919279.0],["2020-05-20",3.5497,3.5637,3.5358,3.5567,11755334.0],["2020-05-21",3.5567,3.5637,3.5427,3.5427,7900574.0],["2020-05-22",3.5427,3.542745590209961,3.486954689025879,3.487,16892028.0],["2020-05-25",3.487,3.5009,3.466,3.487,9765801.0],["2020-05-26",3.487,3.5009,3.48,3.4939,7496090.0],["2020-05-27",3.4939,3.5358,3.4939,3.5218,9581040.0],["2020-05-28",3.5218,3.5637,3.5148,3.5358,13021332.0],["2020-05-29",3.5358,3.5497,3.5009,3.5009,11277867.0],["2020-06-01",3.5009,3.5497,3.5009026527404785,3.5358,17386900.0],["2020-06-02",3.5358,3.5706,3.5288,3.5637,17093438.0],["2020-06-03",3.5637,3.5985,3.5566933155059814,3.5567,16226299.0],["2020-06-04",3.5567,3.5706,3.5357718467712402,3.5358,10334405.0],["2020-06-05",3.5358,3.5706,3.5288,3.5637,10564684.0],["2020-06-08",3.5637,3.5637,3.5427,3.5427,10323342.0],["2020-06-09",3.5427,3.5706,3.5358,3.5637,10075936.0],["2020-06-10",3.5637,3.5706,3.5358,3.5427,7442520.0],["2020-06-11",3.5427,3.5497,3.5148,3.5148,10105033.0],["2020-06-12",3.5148,3.5288,3.487,3.5148,11556858.0],["2020-06-15",3.5148,3.5218,3.487,3.4939,12835174.0],["2020-06-16",3.4939,3.5218,3.4939,3.5148,9503601.0],["2020-06-17",3.5148,3.5218,3.4939,3.5079,11830614.0],["2020-06-18",3.5079,3.5497,3.487,3.5288,18703768.0],["2020-06-19",3.5288,3.5567,3.5148,3.5288,18190506.0],["2020-06-22",3.5288,3.5637,3.5218,3.5288,18607161.0],["2020-06-23",3.5288,3.5358,3.5009,3.5009,12298895.0],["2020-06-24",3.5009,3.5358,3.5009,3.5358,13131489.0],["2020-06-29",3.5358,3.7101,3.5357718467712402,3.6543,130863192.0],["2020-06-30",3.6543,3.6543285846710205,3.5846,3.5916,63690170.0],["2020-07-01",3.5916,3.752,3.5567,3.7031,99108659.0],["2020-07-02",3.7031,3.8496,3.6474,3.8287,117551148.0],["2020-07-03",3.8287,3.9333,3.7799,3.8984,111228702.0],["2020-07-06",3.8984,4.289,3.8984155654907227,4.282,203757148.0],["2020-07-07",4.282,4.3936,4.1076,4.1146,179812805.0],["2020-07-08",4.1146,4.2262,4.0518,4.1774,112673714.0],["2020-07-09",4.1774,4.1774,4.0658,4.1286,86063002.0],["2020-07-10",4.1286,4.128553867340088,3.9682,3.9891,73146831.0],["2020-07-13",3.9891,4.0658,3.9542,4.017,58350907.0],["2020-07-14",4.017,4.0379,3.9263,3.9682,51041081.0],["2020-07-15",3.9682,4.0038,3.8946,3.9092,43800803.0],["2020-07-16",3.9092,3.9601,3.8437,3.8582,44833241.0],["2020-07-17",3.8582,3.8946,3.7636,3.8,42378532.0],["2020-07-20",3.8,3.9237,3.7999932765960693,3.9165,48530935.0],["2020-07-21",3.9165,3.931,3.8655,3.8873,25646573.0],["2020-07-22",3.8873,3.9601,3.851,3.8946,35695780.0],["2020-07-23",3.8946,3.8946292400360107,3.7854,3.8218,32676605.0],["2020-07-24",3.8218,3.8218328952789307,3.7126,3.7272,39910857.0],["2020-07-27",3.7272,3.7563,3.7054,3.7272,15548412.0],["2020-07-28",3.7272,3.7636,3.7199,3.7345,16503946.0],["2020-07-29",3.7345,3.7927,3.7126,3.7854,25359414.0],["2020-07-30",3.7854,3.8,3.7563,3.7563,15347760.0],["2020-07-31",3.7563,3.8,3.7345,3.7563,24455906.0],["2020-08-03",3.7563,3.8,3.7563,3.7782,31158300.0],["2020-08-04",3.7782,3.851,3.7636,3.8364,56024369.0],["2020-08-05",3.8364,3.8363914489746094,3.7709,3.7927,30634302.0],["2020-08-06",3.7927,3.8291,3.7636,3.8218,31025390.0],["2020-08-07",3.8218,3.8218328952789307,3.749,3.7782,26546953.0],["2020-08-10",3.7782,3.8146,3.7563,3.8,26449692.0],["2020-08-11",3.8,3.8728,3.7854,3.7854,44238313.0],["2020-08-12",3.7854,3.8291125297546387,3.7709,3.8291,36258846.0],["2020-08-13",3.8291,3.851,3.7927,3.8,19907959.0],["2020-08-14",3.8,3.851,3.7927,3.8437,25244489.0],["2020-08-17",3.8437,4.0548,3.843672037124634,3.9674,80080395.0],["2020-08-18",3.9674,3.9965,3.9019,3.9237,39148986.0],["2020-08-19",3.9237,3.9383,3.8728,3.8873,24022736.0],["2020-08-20",3.8873,3.8946,3.8073,3.8291,27285321.0],["2020-08-21",3.8291,3.8582,3.8218,3.8437,18966068.0],["2020-08-24",3.8437,3.8655,3.8146,3.8291,15832580.0],["2020-08-25",3.8291,3.851,3.8146,3.8218,16598210.0],["2020-08-26",3.8218,3.8291,3.7709,3.7782,19462761.0],["2020-08-27",3.7782,3.7927,3.7563,3.7854,14656640.0],["2020-08-28",3.7854,3.8218,3.7563,3.8146,19286117.0],["2020-08-31",3.8146,3.8582,3.7854,3.8,25579813.0],["2020-09-01",3.8,3.8,3.7709,3.7927,14250427.0],["2020-09-02",3.7927,3.8,3.7563,3.7709,16722073.0],["2020-09-03",3.7709,3.8,3.7563,3.7636,12688916.0],["2020-09-04",3.7636,3.7636,3.7345,3.749,13161514.0],["2020-09-07",3.749,3.7709,3.7199,3.7199,13890943.0],["2020-09-08",3.7199,3.7709,3.7199,3.7636,16247732.0],["2020-09-09",3.7636,3.7782,3.7417562007904053,3.7418,16457173.0],["2020-09-10",3.7418,3.7636,3.6981,3.7126,19913928.0],["2020-09-11",3.7126,3.7272,3.6908,3.7126,12321872.0],["2020-09-14",3.7126,3.7199,3.6908,3.7054,11334978.0],["2020-09-15",3.7054,3.7345,3.6981,3.7126,8560224.0],["2020-09-16",3.7126,3.749,3.6981,3.7272,10233226.0],["2020-09-17",3.7272,3.7272,3.6981,3.7054,7570251.0],["2020-09-18",3.7054,3.7709,3.7053582668304443,3.7709,21096633.0],["2020-09-21",3.7709,3.7927,3.7345,3.749,15547704.0],["2020-09-22",3.749,3.7636,3.7126,3.7199,17465639.0],["2020-09-23",3.7199,3.7345,3.7054,3.7126,11299133.0],["2020-09-24",3.7126,3.712637424468994,3.6544,3.6762,18196180.0],["2020-09-25",3.6762,3.6908,3.6544,3.6617,9137941.0],["2020-09-28",3.6617,3.6908,3.661679983139038,3.6835,8618766.0],["2020-09-29",3.6835,3.6981,3.668959140777588,3.669,7602682.0],["2020-09-30",3.669,3.6981,3.6544,3.6762,11400256.0],["2020-10-09",3.6762,3.7126,3.676238775253296,3.6908,10764077.0],["2020-10-12",3.6908,3.7782,3.690798282623291,3.7636,24250329.0],["2020-10-13",3.7636,3.7782,3.7345,3.749,12249662.0],["2020-10-14",3.749,3.7782,3.7345,3.7563,10731538.0],["2020-10-15",3.7563,3.8291,3.749,3.7927,29569167.0],["2020-10-16",3.7927,3.8946,3.7782,3.8437,42204712.0],["2020-10-19",3.8437,3.9165,3.8146,3.8218,34882034.0],["2020-10-20",3.8218,3.8218328952789307,3.7272,3.749,23172921.0],["2020-10-21",3.749,3.8218328952789307,3.7418,3.8218,24273242.0],["2020-10-22",3.8218,3.8655,3.7927,3.8291,18285296.0],["2020-10-23",3.8291,3.8946,3.8073,3.8437,31443883.0],["2020-10-26",3.8437,3.8728,3.7709,3.7927,24746795.0],["2020-10-27",3.7927,3.8,3.7563,3.7563,15114900.0],["2020-10-28",3.7563,3.7709,3.7126,3.7199,18364562.0],["2020-10-29",3.7199,3.719917058944702,3.6908,3.7054,14500473.0],["2020-10-30",3.7054,3.7418,3.669,3.6762,25228505.0],["2020-11-02",3.6762,3.6981,3.669,3.6762,18959768.0],["2020-11-03",3.6762,3.7563,3.676238775253296,3.7272,20776572.0],["2020-11-04",3.7272,3.7563,3.6981,3.7054,14125920.0],["2020-11-05",3.7054,3.7418,3.6981,3.7199,14458031.0],["2020-11-06",3.7199,3.7418,3.7054,3.7199,13133806.0],["2020-11-09",3.7199,3.7563,3.719917058944702,3.749,22728363.0],["2020-11-10",3.749,3.7927,3.7272,3.7418,22245311.0],["2020-11-11",3.7418,3.7782,3.7199,3.7636,20618634.0],["2020-11-12",3.7636,3.7636,3.7199,3.7199,14224037.0],["2020-11-13",3.7199,3.719917058944702,3.669,3.6835,28076484.0],["2020-11-16",3.6835,3.7054,3.6762,3.6908,12187496.0],["2020-11-17",3.6908,3.7126,3.6835,3.7054,13239303.0],["2020-11-18",3.7054,3.7854,3.6908,3.7709,37771071.0],["2020-11-19",3.7709,3.7854,3.7345,3.7709,21568397.0],["2020-11-20",3.7709,3.7708747386932373,3.7199,3.749,17657100.0],["2020-11-23",3.749,3.8218,3.7272,3.8073,43088156.0],["2020-11-24",3.8073,3.8291,3.7709,3.7782,20603370.0],["2020-11-25",3.7782,3.851,3.7781546115875244,3.7782,24734436.0],["2020-11-26",3.7782,3.8364,3.7636,3.8291,23698445.0],["2020-11-27",3.8291,3.974705934524536,3.8291,3.9747,82043031.0],["2020-11-30",3.9747,4.0985,3.8145530223846436,3.8146,144487703.0],["2020-12-01",3.8146,3.9529,3.8073,3.9237,74419704.0],["2020-12-02",3.9237,3.9237477779388428,3.8437,3.8873,53207237.0],["2020-12-03",3.8873,3.9165,3.8437,3.8946,47945839.0],["2020-12-04",3.8946,3.8946292400360107,3.8218,3.8364,40250397.0],["2020-12-07",3.8364,3.8437,3.749,3.749,46957661.0],["2020-12-08",3.749,3.7854,3.734476327896118,3.7345,23083430.0],["2020-12-09",3.7345,3.7709,3.7126,3.7126,23192108.0],["2020-12-10",3.7126,3.7345,3.6981,3.7126,23602802.0],["2020-12-11",3.7126,3.749035358428955,3.6835,3.749,35018040.0],["2020-12-14",3.749,3.749035358428955,3.6981,3.7272,17642465.0],["2020-12-15",3.7272,3.7271969318389893,3.6835,3.7199,15236445.0],["2020-12-16",3.7199,3.7345,3.698077917098999,3.6981,14361777.0],["2020-12-17",3.6981,3.719917058944702,3.6908,3.7199,14209003.0],["2020-12-18",3.7199,3.7272,3.6981,3.7126,12483438.0],["2020-12-21",3.7126,3.719917058944702,3.6908,3.7199,12307644.0],["2020-12-22",3.7199,3.719917058944702,3.6762,3.6762,18712637.0],["2020-12-23",3.6762,3.7054,3.6762,3.6981,15141947.0],["2020-12-24",3.6981,3.7199,3.6762,3.6908,11114257.0],["2020-12-25",3.6908,3.6981,3.6762,3.6908,10087545.0],["2020-12-28",3.6908,3.7126,3.6762,3.6908,11784021.0],["2020-12-29",3.6908,3.7054,3.6835,3.6908,11889036.0],["2020-12-30",3.6908,3.6981,3.6762,3.6981,12020513.0],["2020-12-31",3.6981,3.7345,3.6908,3.7199,20925884.0],["2021-01-04",3.7199,3.719917058944702,3.6835,3.7054,19995047.0],["2021-01-05",3.7054,3.7126,3.6762,3.7054,22621929.0],["2021-01-06",3.7054,3.7199,3.6908,3.7054,23480827.0],["2021-01-07",3.7054,3.7199,3.6762,3.7054,25029296.0],["2021-01-08",3.7054,3.7272,3.6835,3.7126,20614276.0],["2021-01-11",3.7126,3.749,3.7054,3.7199,41505146.0],["2021-01-12",3.7199,3.7272,3.6762,3.7199,36930792.0],["2021-01-13",3.7199,3.7418,3.6835,3.7199,35930868.0],["2021-01-14",3.7199,3.7709,3.6981,3.7563,40916641.0],["2021-01-15",3.7563,3.8728,3.7563154697418213,3.7854,72037354.0],["2021-01-18",3.7854,3.7854342460632324,3.7199,3.7563,46943623.0],["2021-01-19",3.7563,3.8073,3.7199,3.7854,41256326.0],["2021-01-20",3.7854,3.8218,3.734476327896118,3.7345,26884508.0],["2021-01-21",3.7345,3.7709,3.7199,3.7418,25402208.0],["2021-01-22",3.7418,3.7417562007904053,3.6835,3.6981,33214560.0],["2021-01-25",3.6981,3.7563154697418213,3.6762,3.7563,35029551.0],["2021-01-26",3.7563,3.8364,3.7418,3.7854,60104197.0],["2021-01-27",3.7854,3.851,3.7563,3.8146,53227583.0],["2021-01-28",3.8146,3.8145530223846436,3.7418,3.7854,37163423.0],["2021-01-29",3.7854,3.8437,3.7563,3.8073,34315720.0],["2021-02-01",3.8073,3.8728,3.7636,3.851,47032727.0],["2021-02-02",3.851,3.8728,3.7854,3.8073,35156106.0],["2021-02-03",3.8073,3.8437,3.7782,3.8073,32232904.0],["2021-02-04",3.8073,3.8437,3.7709,3.7927,33750850.0],["2021-02-05",3.7927,3.982,3.7709,3.9237,98615815.0],["2021-02-08",3.9237,3.9237477779388428,3.8146,3.851,66138336.0],["2021-02-09",3.851,3.851,3.8,3.8437,46501203.0],["2021-02-10",3.8437,3.9092,3.8218,3.8364,45444888.0],["2021-02-18",3.8364,3.9165,3.8218,3.8437,74736072.0],["2021-02-19",3.8437,3.8946,3.8291,3.8655,62774751.0],["2021-02-22",3.8655,3.9237,3.851,3.9019,82433493.0],["2021-02-23",3.9019,3.9529,3.8728,3.8946,66715899.0],["2021-02-24",3.8946,3.9092,3.8218,3.851,55114521.0],["2021-02-25",3.851,3.9092,3.8291,3.9019,55806079.0],["2021-02-26",3.9019,3.9092,3.7854,3.8073,64735139.0],["2021-03-01",3.8073,3.8218,3.7709,3.7854,36302815.0],["2021-03-02",3.7854,3.8073,3.7126,3.7345,42591730.0],["2021-03-03",3.7345,3.8146,3.7199,3.8146,44399843.0],["2021-03-04",3.8146,3.8364,3.7854,3.8,45413659.0],["2021-03-05",3.8,3.8364,3.7563,3.8218,38790313.0],["2021-03-08",3.8218,3.8655,3.7999932765960693,3.8,35316971.0],["2021-03-09",3.8,3.851,3.7709,3.8218,42759642.0],["2021-03-10",3.8218,3.8364,3.7854,3.8073,24892992.0],["2021-03-11",3.8073,3.8728,3.8072731494903564,3.851,42846699.0],["2021-03-12",3.851,3.8946,3.8291,3.8801,43231006.0],["2021-03-15",3.8801,3.9383,3.8728,3.9092,46403428.0],["2021-03-16",3.9092,4.0402,3.9091885089874268,3.9747,60863062.0],["2021-03-17",3.9747,3.982,3.9092,3.9383,28323146.0],["2021-03-18",3.9383,3.9529,3.8873,3.931,33951956.0],["2021-03-19",3.931,3.93102765083313,3.8509509563446045,3.851,29899925.0],["2021-03-22",3.851,3.9019,3.8509509563446045,3.8873,24080941.0],["2021-03-23",3.8873,3.9237,3.8582,3.8801,19855722.0],["2021-03-24",3.8801,3.8874,3.8364,3.8582,19134800.0],["2021-03-25",3.8582,3.8873,3.8364,3.851,21673501.0],["2021-03-26",3.851,3.9383,3.8509509563446045,3.9237,46647049.0],["2021-03-29",3.9237,3.9965,3.8946,3.9893,61751287.0],["2021-03-30",3.9893,3.989264726638794,3.9165,3.982,27887607.0],["2021-03-31",3.982,3.9965,3.9383,3.9674,26441894.0],["2021-04-01",3.9674,3.9893,3.9237,3.9456,20343711.0],["2021-04-02",3.9456,3.9529,3.8801,3.8873,28606508.0],["2021-04-06",3.8873,3.9165,3.8801,3.9019,16983326.0],["2021-04-07",3.9019,3.931,3.8655,3.9165,27710465.0],["2021-04-08",3.9165,3.9237,3.8801,3.8873,19257106.0],["2021-04-09",3.8873,3.9165,3.8728,3.9165,20317556.0],["2021-04-12",3.9165,3.931,3.8801,3.9165,27647381.0],["2021-04-13",3.9165,3.9456,3.8801,3.9092,27808335.0],["2021-04-14",3.9092,3.9092,3.8582,3.8801,23412640.0],["2021-04-15",3.8801,3.8946,3.8218,3.8873,28253504.0],["2021-04-16",3.8873,3.93102765083313,3.8582,3.931,31390974.0],["2021-04-19",3.931,3.9383,3.9019,3.9165,24870228.0],["2021-04-20",3.9165,3.9456,3.9092,3.9165,25067020.0],["2021-04-21",3.9165,3.9601,3.9019,3.9237,30975728.0],["2021-04-22",3.9237,3.931,3.8728,3.8801,25306557.0],["2021-04-23",3.8801,3.8873,3.8364,3.8655,38864704.0],["2021-04-26",3.8655,3.8801,3.8145530223846436,3.8146,22050273.0],["2021-04-27",3.8146,3.8364,3.8,3.8291,19286286.0],["2021-04-28",3.8291,3.8364,3.7709,3.8,24741412.0],["2021-04-29",3.8,3.851,3.7854,3.8437,20453359.0],["2021-04-30",3.8437,3.8582,3.749,3.7709,34633050.0],["2021-05-06",3.7709,3.8291,3.7708747386932373,3.7854,28584921.0],["2021-05-07",3.7854,3.8946,3.7854,3.8655,38673670.0],["2021-05-10",3.8655,3.8801,3.8073,3.851,22448130.0],["2021-05-11",3.851,3.8801,3.8291,3.8728,24355679.0],["2021-05-12",3.8728,3.8946,3.8437,3.8873,29979076.0],["2021-05-13",3.8873,3.887349843978882,3.8218,3.851,26252819.0],["2021-05-14",3.851,3.8728,3.8291,3.8728,20829220.0],["2021-05-17",3.8728,3.9092,3.851,3.8728,25521327.0],["2021-05-18",3.8728,3.8873,3.8582,3.8655,13277477.0],["2021-05-19",3.8655,3.8655099868774414,3.8218,3.8291,15489120.0],["2021-05-20",3.8291,3.8437,3.7854,3.8291,32133415.0],["2021-05-21",3.8291,3.8364,3.8,3.8291,14529256.0],["2021-05-24",3.8291,3.8291125297546387,3.7927,3.8,19666549.0],["2021-05-25",3.8,3.8582,3.7927,3.8437,29344883.0],["2021-05-26",3.8437,3.8946,3.8364,3.8582,28493914.0],["2021-05-27",3.8582,3.85823130607605,3.8291,3.851,20655736.0],["2021-05-28",3.851,3.8582,3.8218,3.8437,15265881.0],["2021-05-31",3.8437,3.851,3.8073,3.8291,12898464.0],["2021-06-01",3.8291,3.8291125297546387,3.8,3.8146,21259943.0],["2021-06-02",3.8146,3.8146,3.7854,3.8073,18963740.0],["2021-06-03",3.8073,3.8291,3.7999932765960693,3.8,18219376.0],["2021-06-04",3.8,3.8364,3.7854,3.8146,26315882.0],["2021-06-07",3.8146,3.8655,3.8145530223846436,3.8437,27071146.0],["2021-06-08",3.8437,3.8728,3.8218,3.8582,28721180.0],["2021-06-09",3.8582,3.8728,3.8218,3.8291,20166943.0],["2021-06-10",3.8291,3.851,3.8146,3.8291,21013669.0],["2021-06-11",3.8291,3.8364,3.8073,3.8146,20926509.0],["2021-06-15",3.8146,3.8291,3.7781546115875244,3.7782,24859637.0],["2021-06-16",3.7782,3.7927,3.7709,3.7782,21643189.0],["2021-06-17",3.7782,3.7854,3.7563,3.7563,18882900.0],["2021-06-18",3.7563,3.7636,3.7272,3.7345,20795348.0],["2021-06-21",3.7345,3.7418,3.7126,3.7199,17013670.0],["2021-06-22",3.7199,3.7418,3.7126,3.7272,18152569.0],["2021-06-23",3.7272,3.7345,3.7126,3.7199,16612240.0],["2021-06-24",3.7199,3.7418,3.7126,3.7272,19263030.0],["2021-06-25",3.7272,3.7636,3.7199,3.749,25119096.0],["2021-06-28",3.749,3.7563,3.7199,3.7272,16457592.0],["2021-06-29",3.7272,3.7345,3.698077917098999,3.6981,20729735.0],["2021-06-30",3.6981,3.7199,3.698077917098999,3.7126,12527032.0],["2021-07-01",3.7126,3.749035358428955,3.7126,3.749,19953625.0],["2021-07-02",3.749,3.749035358428955,3.6981,3.7054,19864091.0],["2021-07-05",3.7054,3.7272,3.6835,3.7126,17359154.0],["2021-07-06",3.7126,3.7345,3.6981,3.7345,14338294.0],["2021-07-07",3.7345,3.7418,3.7126,3.7126,11994231.0],["2021-07-08",3.7126,3.7345,3.6908,3.6981,14993080.0],["2021-07-09",3.6981,3.7126,3.6762,3.6762,18735525.0],["2021-07-12",3.6762,3.7054,3.6617,3.669,22570303.0],["2021-07-13",3.669,3.6981,3.6617,3.6835,14277152.0],["2021-07-14",3.6835,3.6908,3.6471,3.6544,18176007.0],["2021-07-15",3.6544,3.6835,3.6471,3.6762,14492123.0],["2021-07-16",3.6762,3.676238775253296,3.6544,3.6617,14604680.0],["2021-07-19",3.6617,3.669,3.6398,3.6617,14400086.0],["2021-07-20",3.6617,3.669,3.6398,3.6617,9026393.0],["2021-07-21",3.6617,3.669,3.6471,3.6617,11136538.0],["2021-07-22",3.6617,3.6981,3.6544,3.6835,16607398.0],["2021-07-23",3.6835,3.6908,3.6544,3.6762,15515408.0],["2021-07-26",3.6762,3.6835,3.6398,3.6544,18626052.0],["2021-07-27",3.6544,3.6617,3.5961625576019287,3.5962,23489910.0],["2021-07-28",3.5962,3.6326,3.5889,3.6107,22614144.0],["2021-07-29",3.6107,3.6138,3.4757,3.5217,29418726.0],["2021-07-30",3.5217,3.5217199325561523,3.468,3.4834,16255761.0],["2021-08-02",3.4834,3.5371,3.445,3.514,19205939.0],["2021-08-03",3.514,3.5217,3.4834,3.4987,13378780.0],["2021-08-04",3.4987,3.498701572418213,3.468,3.468,12287219.0],["2021-08-05",3.468,3.4834,3.4527,3.4757,10769855.0],["2021-08-06",3.4757,3.4757,3.445,3.4527,14276620.0],["2021-08-09",3.4527,3.5524,3.445,3.5447,29649306.0],["2021-08-10",3.5447,3.5524,3.5064,3.5447,14606380.0],["2021-08-11",3.5447,3.5831,3.5371,3.5678,20870708.0],["2021-08-12",3.5678,3.5754,3.5371,3.5447,9878138.0],["2021-08-13",3.5447,3.5447375774383545,3.5217,3.5217,8805185.0],["2021-08-16",3.5217,3.5678,3.5217,3.5678,15105725.0],["2021-08-17",3.5678,3.5908,3.5294,3.5371,16140964.0],["2021-08-18",3.5371,3.6138,3.5294,3.5984,26758186.0],["2021-08-19",3.5984,3.5984458923339844,3.5371,3.5447,15659782.0],["2021-08-20",3.5447,3.5678,3.5217,3.5371,14540895.0],["2021-08-23",3.5371,3.5601,3.514,3.5217,14854326.0],["2021-08-24",3.5217,3.5447,3.5064,3.5217,25104135.0],["2021-08-25",3.5217,3.5601,3.514,3.5217,23430462.0],["2021-08-26",3.5217,3.5371,3.491,3.4987,23213447.0],["2021-08-27",3.4987,3.5294,3.491,3.514,15356694.0],["2021-08-30",3.514,3.5217,3.4757,3.491,21378608.0],["2021-08-31",3.491,3.5294,3.4834,3.5217,19860221.0],["2021-09-01",3.5217,3.6138,3.5064,3.5984,48225452.0],["2021-09-02",3.5984,3.6138,3.5678,3.5908,31301014.0],["2021-09-03",3.5908,3.6522,3.5678,3.6138,35780960.0],["2021-09-06",3.6138,3.6522,3.6061,3.6138,24418629.0],["2021-09-07",3.6138,3.6445,3.5908,3.6368,42618422.0],["2021-09-08",3.6368,3.6675,3.6138,3.6522,40384651.0],["2021-09-09",3.6522,3.6598,3.6215,3.6522,24104619.0],["2021-09-10",3.6522,3.7135,3.6368,3.6752,38481833.0],["2021-09-13",3.6752,3.7289,3.6598,3.7135,31749525.0],["2021-09-14",3.7135,3.7212,3.6138,3.6215,35015758.0],["2021-09-15",3.6215,3.6291,3.5754,3.5908,24659359.0],["2021-09-16",3.5908,3.6215,3.590772867202759,3.5908,37574815.0],["2021-09-17",3.5908,3.6138,3.5524,3.5601,19187192.0],["2021-09-22",3.5601,3.5600826740264893,3.4603,3.4987,31349570.0],["2021-09-23",3.4987,3.5371,3.491,3.4987,28229754.0],["2021-09-24",3.4987,3.514,3.4834,3.491,19818357.0],["2021-09-27",3.491,3.4910292625427246,3.4603,3.468,17307766.0],["2021-09-28",3.468,3.514,3.468,3.4987,18653828.0],["2021-09-29",3.4987,3.5217,3.4757,3.4987,17042748.0],["2021-09-30",3.4987,3.5064,3.4834,3.4987,13823013.0],["2021-10-08",3.4987,3.5371,3.498701572418213,3.5294,16512537.0],["2021-10-11",3.5294,3.5831,3.5293922424316406,3.5678,22669741.0],["2021-10-12",3.5678,3.5678,3.5217,3.5371,22489605.0],["2021-10-13",3.5371,3.5601,3.514,3.5447,12498248.0],["2021-10-14",3.5447,3.5524,3.5217,3.5217,9035907.0],["2021-10-15",3.5217,3.5371,3.514,3.5217,16296944.0],["2021-10-18",3.5217,3.5447,3.5064,3.5294,16269106.0],["2021-10-19",3.5294,3.5601,3.5217,3.5371,12809292.0],["2021-10-20",3.5371,3.5601,3.5294,3.5371,10827760.0],["2021-10-21",3.5371,3.5678,3.5294,3.5678,18553568.0],["2021-10-22",3.5678,3.5831,3.5447,3.5601,14137571.0],["2021-10-25",3.5601,3.5601,3.514,3.5447,14707633.0],["2021-10-26",3.5447,3.5678,3.537065267562866,3.5371,12885064.0],["2021-10-27",3.5371,3.5601,3.5217,3.5371,16980584.0],["2021-10-28",3.5371,3.5447,3.4987,3.5064,11847750.0],["2021-10-29",3.5064,3.5294,3.468,3.4834,21298495.0],["2021-11-01",3.4834,3.5217,3.468,3.4987,27543594.0],["2021-11-02",3.4987,3.5064,3.445,3.4527,29096136.0],["2021-11-03",3.4527,3.468,3.445,3.4527,10778719.0],["2021-11-04",3.4527,3.468,3.445,3.4527,9612408.0],["2021-11-05",3.4527,3.4603,3.445,3.4527,12312618.0],["2021-11-08",3.4527,3.468,3.4373,3.4527,13259134.0],["2021-11-09",3.4527,3.468,3.445,3.4603,10149838.0],["2021-11-10",3.4603,3.460339307785034,3.4296,3.4527,16243944.0],["2021-11-11",3.4527,3.491,3.4373,3.4757,16534955.0],["2021-11-12",3.4757,3.4834,3.4527,3.4603,11967706.0],["2021-11-15",3.4603,3.4757,3.4527,3.4757,11415409.0],["2021-11-16",3.4757,3.4834,3.4603,3.468,10856466.0],["2021-11-17",3.468,3.4757,3.4527,3.4603,10584675.0],["2021-11-18",3.4603,3.468,3.452666759490967,3.4527,8179413.0],["2021-11-19",3.4527,3.4680116176605225,3.4373,3.468,21076131.0],["2021-11-22",3.468,3.4680116176605225,3.444993495941162,3.445,20737260.0],["2021-11-23",3.445,3.460339307785034,3.444993495941162,3.4603,12606849.0],["2021-11-24",3.4603,3.460339307785034,3.445,3.4527,14401758.0],["2021-11-25",3.4527,3.460339307785034,3.445,3.4603,12126155.0],["2021-11-26",3.4603,3.460339307785034,3.445,3.4527,15774020.0],["2021-11-29",3.4527,3.4834,3.445,3.4834,26029231.0],["2021-11-30",3.4834,3.4987,3.452666759490967,3.4527,14564376.0],["2021-12-01",3.4527,3.4757,3.452666759490967,3.4757,14155331.0],["2021-12-02",3.4757,3.491,3.4603,3.4757,15746547.0],["2021-12-03",3.4757,3.4834,3.4603,3.4834,14941943.0],["2021-12-06",3.4834,3.5064,3.475684642791748,3.4757,20154798.0],["2021-12-07",3.4757,3.5064,3.475684642791748,3.491,23338731.0],["2021-12-08",3.491,3.5064,3.4834,3.4987,24375969.0],["2021-12-09",3.4987,3.5371,3.4834,3.514,29041836.0],["2021-12-10",3.514,3.5371,3.4987,3.4987,41877983.0],["2021-12-13",3.4987,3.5294,3.4833569526672363,3.4834,28181206.0],["2021-12-14",3.4834,3.491,3.4603,3.468,18845736.0],["2021-12-15",3.468,3.4757,3.4603,3.468,10611048.0],["2021-12-16",3.468,3.4834,3.4603,3.4757,11111060.0],["2021-12-17",3.4757,3.491,3.4603,3.4757,19519627.0],["2021-12-20",3.4757,3.4834,3.4603,3.468,13301279.0],["2021-12-21",3.468,3.5217,3.4603,3.514,20380870.0],["2021-12-22",3.514,3.514047145843506,3.491,3.491,10394963.0],["2021-12-23",3.491,3.5601,3.491,3.5447,38102478.0],["2021-12-24",3.5447,3.5524,3.5294,3.5371,11834627.0],["2021-12-27",3.5371,3.5524,3.514,3.5217,10063300.0],["2021-12-28",3.5217,3.5447375774383545,3.5064,3.5447,14561784.0],["2021-12-29",3.5447,3.5601,3.5294,3.5524,12610125.0],["2021-12-30",3.5524,3.5601,3.5294,3.5371,16068301.0],["2021-12-31",3.5371,3.5524,3.5294,3.5447,12114754.0],["2022-01-04",3.5447,3.552410364151001,3.514,3.5524,24622824.0],["2022-01-05",3.5524,3.5908,3.5371,3.5754,25483499.0],["2022-01-06",3.5754,3.5831,3.5371,3.5524,17342153.0],["2022-01-07",3.5524,3.6061184406280518,3.5447,3.6061,38148834.0],["2022-01-10",3.6061,3.6291,3.5754,3.5984,26242886.0],["2022-01-11",3.5984,3.6445,3.5908,3.6291,25623023.0],["2022-01-12",3.6291,3.6445,3.6061,3.6291,23854983.0],["2022-01-13",3.6291,3.6675,3.6061,3.6368,24466953.0],["2022-01-14",3.6368,3.636808395385742,3.5601,3.5678,27229115.0],["2022-01-17",3.5678,3.6061,3.5677552223205566,3.5754,17205036.0],["2022-01-18",3.5754,3.6598,3.5754,3.6445,25156335.0],["2022-01-19",3.6445,3.6675,3.6215,3.6522,23716855.0],["2022-01-20",3.6522,3.6905,3.652153968811035,3.6828,25176098.0],["2022-01-21",3.6828,3.6828441619873047,3.6368,3.6522,18660728.0],["2022-01-24",3.6522,3.6522,3.6138,3.6291,18414422.0],["2022-01-25",3.6291,3.6445,3.5754,3.5754,20034842.0],["2022-01-26",3.5754,3.6061,3.5678,3.5908,15943551.0],["2022-01-27",3.5908,3.6291,3.5754,3.5984,18204013.0],["2022-01-28",3.5984,3.6291,3.5677552223205566,3.5678,22242474.0],["2022-02-07",3.5678,3.6675,3.5677552223205566,3.6598,23232147.0],["2022-02-08",3.6598,3.7135,3.6445,3.7059,29546115.0],["2022-02-09",3.7059,3.7289,3.6905,3.6982,23827305.0],["2022-02-10",3.6982,3.7289,3.6675,3.7135,20845924.0],["2022-02-11",3.7135,3.7519,3.7059,3.7289,25924874.0],["2022-02-14",3.7289,3.728879928588867,3.6598,3.6752,32020441.0],["2022-02-15",3.6752,3.6905,3.6215,3.6445,22319660.0],["2022-02-16",3.6445,3.6828,3.6444811820983887,3.6445,15774902.0],["2022-02-17",3.6445,3.6828,3.6291,3.6368,19066780.0],["2022-02-18",3.6368,3.6752,3.5984,3.6752,33403654.0],["2022-02-21",3.6752,3.6752,3.6368,3.6675,18982486.0],["2022-02-22",3.6675,3.667499303817749,3.6138,3.6291,18195641.0],["2022-02-23",3.6291,3.6445,3.5984,3.5984,20939750.0],["2022-02-24",3.5984,3.6061,3.5371,3.5447,26645305.0],["2022-02-25",3.5447,3.5678,3.5294,3.5371,20869652.0],["2022-02-28",3.5371,3.5447,3.491,3.5294,19463132.0],["2022-03-01",3.5294,3.5601,3.5217,3.5524,21810416.0],["2022-03-02",3.5524,3.5678,3.5371,3.5524,16666198.0],["2022-03-03",3.5524,3.5831,3.5524,3.5754,19560708.0],["2022-03-04",3.5754,3.5984,3.5371,3.5754,21776174.0],["2022-03-07",3.5754,3.575427770614624,3.5217,3.5294,24052052.0],["2022-03-08",3.5294,3.5371,3.475684642791748,3.4757,23594791.0],["2022-03-09",3.4757,3.4987,3.3836,3.445,29720800.0],["2022-03-10",3.445,3.4834,3.4373,3.4373,22356023.0],["2022-03-11",3.4373,3.5064,3.3913,3.4987,32741020.0],["2022-03-14",3.4987,3.5217,3.4527,3.468,24949816.0],["2022-03-15",3.468,3.4680116176605225,3.3146,3.3453,36265773.0],["2022-03-16",3.3453,3.4066,3.3069,3.3836,30447152.0],["2022-03-17",3.3836,3.422,3.3759,3.3836,24898822.0],["2022-03-18",3.3836,3.4603,3.3759,3.4373,28423754.0],["2022-03-21",3.4373,3.445,3.4066,3.4143,18491346.0],["2022-03-22",3.4143,3.4834,3.4066,3.468,23832696.0],["2022-03-23",3.468,3.4680116176605225,3.4143,3.445,32084558.0],["2022-03-24",3.445,3.4527,3.4143,3.4296,20457026.0],["2022-03-25",3.4296,3.5524,3.4296483993530273,3.4987,57548631.0],["2022-03-28",3.4987,3.7519,3.4757,3.7212,132066225.0],["2022-03-29",3.7212,3.7979,3.6598,3.7366,72625442.0],["2022-03-30",3.7366,3.936,3.7059,3.9207,113287265.0],["2022-03-31",3.9207,3.9514,3.8516,3.9053,64397453.0],["2022-04-01",3.9053,4.0281,3.8747,4.0204,93173978.0],["2022-04-06",4.0204,4.0281,3.9284,3.9744,73862125.0],["2022-04-07",3.9744,3.9974,3.8363,3.867,106427682.0],["2022-04-08",3.867,3.913,3.8363,3.9053,69847980.0],["2022-04-11",3.9053,3.9053499698638916,3.821,3.8363,46796168.0],["2022-04-12",3.8363,3.936,3.7979,3.8747,56972952.0],["2022-04-13",3.8747,3.913,3.8516,3.8593,36428447.0],["2022-04-14",3.8593,3.9744,3.844,3.913,43556658.0],["2022-04-15",3.913,4.0204,3.8747,3.9591,77682269.0],["2022-04-18",3.9591,4.0435,3.8593,3.9053,70840407.0],["2022-04-19",3.9053,3.936,3.8593,3.9207,32971249.0],["2022-04-20",3.9207,3.9207,3.8286,3.844,29186282.0],["2022-04-21",3.844,3.89,3.8056,3.8286,41131973.0],["2022-04-22",3.8286,3.9207,3.7826,3.9053,39272258.0],["2022-04-25",3.9053,3.9053499698638916,3.7519,3.7596,44937587.0],["2022-04-26",3.7596,3.8516,3.7212,3.7903,46872174.0],["2022-04-27",3.7903,3.8363,3.7135,3.7826,48747937.0],["2022-04-28",3.7826,3.8593,3.7519,3.844,35102604.0],["2022-04-29",3.844,3.9053,3.7442,3.8593,69469858.0],["2022-05-05",3.8593,3.859314203262329,3.5908,3.6138,95822705.0],["2022-05-06",3.6138,3.613790988922119,3.514,3.5601,47540680.0],["2022-05-09",3.5601,3.6138,3.5217,3.5831,30072283.0],["2022-05-10",3.5831,3.6215,3.5524,3.6138,29772613.0],["2022-05-11",3.6138,3.6291,3.5831,3.6061,24572104.0],["2022-05-12",3.6061,3.6061184406280518,3.5601,3.5831,17490192.0],["2022-05-13",3.5831,3.6138,3.5678,3.5984,25701809.0],["2022-05-16",3.5984,3.6061,3.5601,3.5908,22728180.0],["2022-05-17",3.5908,3.5984,3.5601,3.5908,20280717.0],["2022-05-18",3.5908,3.5984,3.5371,3.5447,23277459.0],["2022-05-19",3.5447,3.5524,3.4987,3.5371,39790827.0],["2022-05-20",3.5371,3.5678,3.5217,3.5601,35439180.0],["2022-05-23",3.5601,3.5678,3.5447,3.5524,21966685.0],["2022-05-24",3.5524,3.5601,3.514,3.514,23552180.0],["2022-05-25",3.514,3.5524,3.5064,3.5447,19684252.0],["2022-05-26",3.5447,3.5754,3.5371,3.5524,23721466.0],["2022-05-27",3.5524,3.5754,3.5447,3.5678,21306612.0],["2022-05-30",3.5678,3.5908,3.5601,3.5678,17230320.0],["2022-05-31",3.5678,3.5831,3.5524,3.5678,19932959.0],["2022-06-01",3.5678,3.5831,3.5601,3.5678,20863639.0],["2022-06-02",3.5678,3.5908,3.5677552223205566,3.5908,21347730.0],["2022-06-06",3.5908,3.590772867202759,3.5447,3.5831,27262683.0],["2022-06-07",3.5831,3.6138,3.5678,3.6061,27901280.0],["2022-06-08",3.6061,3.6215,3.5831,3.6138,21008887.0],["2022-06-09",3.6138,3.6445,3.6061,3.6368,23403905.0],["2022-06-10",3.6368,3.6522,3.5984,3.6522,26753112.0],["2022-06-13",3.6522,3.652153968811035,3.5754,3.5908,24975319.0],["2022-06-14",3.5908,3.6368,3.5601,3.6291,21321068.0],["2022-06-15",3.6291,3.7519,3.6291,3.6982,48438216.0],["2022-06-16",3.6982,3.7135,3.6522,3.6752,27503918.0],["2022-06-17",3.6752,3.6752,3.6368,3.6675,43794816.0],["2022-06-20",3.6675,3.6752,3.6215,3.6522,23014261.0],["2022-06-21",3.6522,3.6828,3.6368,3.6675,19314195.0],["2022-06-22",3.6675,3.6752,3.6291,3.6368,17579224.0],["2022-06-23",3.6368,3.7059,3.6368,3.6828,27345607.0],["2022-06-24",3.6828,3.7059,3.6445,3.6598,22348467.0],["2022-06-27",3.6598,3.6752,3.6444811820983887,3.6445,26080745.0],["2022-06-28",3.6445,3.6522,3.6291,3.6368,26995721.0],["2022-06-29",3.6368,3.6522,3.6291,3.6522,27698188.0],["2022-06-30",3.6522,3.6598,3.6368,3.6445,22721516.0],["2022-07-01",3.6445,3.6522,3.6291,3.6368,18256938.0],["2022-07-04",3.6368,3.6445,3.6138,3.6368,23765675.0],["2022-07-05",3.6368,3.6598262786865234,3.6215,3.6598,26971945.0],["2022-07-06",3.6598,3.6598262786865234,3.6138,3.6215,18058083.0],["2022-07-07",3.6215,3.6215,3.590772867202759,3.5908,20851851.0],["2022-07-08",3.5908,3.6138,3.5831,3.6061,14284194.0],["2022-07-11",3.6061,3.636808395385742,3.5908,3.6368,23232538.0],["2022-07-12",3.6368,3.6598,3.6138,3.6445,22593583.0],["2022-07-13",3.6445,3.6444811820983887,3.5678,3.5831,29612066.0],["2022-07-14",3.5831,3.5831005573272705,3.514,3.5447,25056560.0],["2022-07-15",3.5447,3.5447375774383545,3.468,3.4834,27861206.0],["2022-07-18",3.4834,3.5294,3.4833569526672363,3.5217,21579611.0],["2022-07-19",3.5217,3.552410364151001,3.5064,3.5524,17463783.0],["2022-07-20",3.5524,3.6138,3.5524,3.6061,24320961.0],["2022-07-21",3.6061,3.6138,3.5754,3.5754,18541008.0],["2022-07-22",3.5754,3.6138,3.5754,3.5984,17189699.0],["2022-07-25",3.5984,3.6445,3.5908,3.6368,22468360.0],["2022-07-26",3.6368,3.6445,3.6138,3.6291,22085991.0],["2022-07-27",3.6291,3.6368,3.6061,3.6291,31201232.0],["2022-07-28",3.6291,3.6308,3.5816,3.5898,38609190.0],["2022-07-29",3.5898,3.6308,3.557,3.5734,32242282.0],["2022-08-01",3.5734,3.5816,3.5324,3.5488,21896450.0],["2022-08-02",3.5488,3.548816442489624,3.4914,3.5078,23146448.0],["2022-08-03",3.5078,3.5242,3.4832,3.4832,15361777.0],["2022-08-04",3.4832,3.5078,3.4832,3.4914,13604320.0],["2022-08-05",3.4914,3.5324,3.4914,3.516,13520213.0],["2022-08-08",3.516,3.557,3.4914,3.516,18315787.0],["2022-08-09",3.516,3.5242,3.4996,3.5078,10314040.0],["2022-08-10",3.5078,3.5078372955322266,3.4914,3.4914,8856826.0],["2022-08-11",3.4914,3.5406,3.4914,3.5324,13374049.0],["2022-08-12",3.5324,3.5488,3.5078,3.5324,17445414.0],["2022-08-15",3.5324,3.5406,3.4996,3.5242,18256611.0],["2022-08-16",3.5242,3.5406,3.516,3.5324,15003568.0],["2022-08-17",3.5324,3.5652081966400146,3.5078,3.5652,19834275.0],["2022-08-18",3.5652,3.5652081966400146,3.5324,3.5488,12250105.0],["2022-08-19",3.5488,3.5734,3.5488,3.5652,13452963.0],["2022-08-22",3.5652,3.598,3.5488,3.5652,19840467.0],["2022-08-23",3.5652,3.5734,3.5324,3.557,14401083.0],["2022-08-24",3.557,3.5816,3.5324,3.5406,14117071.0],["2022-08-25",3.5406,3.5898,3.5406,3.5816,17267048.0],["2022-08-26",3.5816,3.598,3.557,3.5734,11939586.0],["2022-08-29",3.5734,3.6636,3.557,3.6226,41180355.0],["2022-08-30",3.6226,3.6636,3.622579336166382,3.6636,30132325.0],["2022-08-31",3.6636,3.7045,3.6554,3.6718,34283748.0],["2022-09-01",3.6718,3.7537,3.6472,3.7291,44870751.0],["2022-09-02",3.7291,3.7537,3.7045,3.7455,27934578.0],["2022-09-05",3.7455,3.8029,3.7127,3.7947,35234414.0],["2022-09-06",3.7947,3.8439,3.7619,3.7947,29700679.0],["2022-09-07",3.7947,3.8029,3.7291,3.7783,19401124.0],["2022-09-08",3.7783,3.8111,3.7373,3.7865,20679091.0],["2022-09-09",3.7865,3.8275,3.7619,3.7947,21913124.0],["2022-09-13",3.7947,3.8357,3.7619,3.7865,26158954.0],["2022-09-14",3.7865,3.786497116088867,3.7373,3.7537,19390049.0],["2022-09-15",3.7537,3.8193,3.7455,3.8029,31161221.0],["2022-09-16",3.8029,3.8111,3.7209,3.7209,25541873.0],["2022-09-19",3.7209,3.7701,3.7209,3.7537,26706597.0],["2022-09-20",3.7537,3.7619,3.7127,3.7291,23566597.0],["2022-09-21",3.7291,3.8029,3.6881,3.7865,22956789.0],["2022-09-22",3.7865,3.7865,3.7291,3.7619,14718055.0],["2022-09-23",3.7619,3.8193,3.7619,3.8111,22119128.0],["2022-09-26",3.8111,3.8357,3.7291,3.7373,34701644.0],["2022-09-27",3.7373,3.7783,3.6963,3.7619,21164505.0],["2022-09-28",3.7619,3.8029,3.7291,3.7783,21036881.0],["2022-09-29",3.7783,3.7947,3.7127,3.7127,26208184.0],["2022-09-30",3.7127,3.7701,3.7127344608306885,3.7373,16713156.0],["2022-10-10",3.7373,3.8439,3.7127,3.7865,34122295.0],["2022-10-11",3.7865,3.8111,3.7291,3.7455,19483444.0],["2022-10-12",3.7455,3.8275,3.7373,3.8275,33284689.0],["2022-10-13",3.8275,3.8439,3.7783,3.7947,24382455.0],["2022-10-14",3.7947,3.9586,3.7946925163269043,3.8357,43797487.0],["2022-10-17",3.8357,3.8767,3.8029,3.8193,25113316.0],["2022-10-18",3.8193,3.8357,3.7455,3.7619,24744119.0],["2022-10-19",3.7619,3.7783,3.7373,3.7455,12222439.0],["2022-10-20",3.7455,3.7783,3.7291,3.7373,15528467.0],["2022-10-21",3.7373,3.8111,3.7291,3.7865,27364444.0],["2022-10-24",3.7865,3.8029,3.7127,3.7291,26486919.0],["2022-10-25",3.7291,3.7373,3.6554,3.6636,21542059.0],["2022-10-26",3.6636,3.7045,3.6062,3.6226,24947658.0],["2022-10-27",3.6226,3.6472,3.6143836975097656,3.6144,20293163.0],["2022-10-28",3.6144,3.6472,3.5734,3.6062,23316665.0],["2022-10-31",3.6062,3.6062,3.5324,3.5488,29585764.0],["2022-11-01",3.5488,3.6472,3.548816442489624,3.639,30413324.0],["2022-11-02",3.639,3.639,3.5816,3.6062,16669173.0],["2022-11-03",3.6062,3.6144,3.557,3.5898,14896636.0],["2022-11-04",3.5898,3.639,3.5652,3.6226,21083842.0],["2022-11-07",3.6226,3.6554,3.5898,3.6472,20736953.0],["2022-11-08",3.6472,3.6636,3.6226,3.6554,14312705.0],["2022-11-09",3.6554,3.6718,3.6308,3.639,11969589.0],["2022-11-10",3.639,3.6718,3.6062,3.6718,15056003.0],["2022-11-11",3.6718,3.7701,3.671755075454712,3.7619,31651769.0],["2022-11-14",3.7619,3.9094,3.7619,3.8603,64979794.0],["2022-11-15",3.8603,3.893,3.8275,3.8357,29035487.0],["2022-11-16",3.8357,3.8685,3.7947,3.8029,20130122.0],["2022-11-17",3.8029,3.8275,3.7619,3.7783,16799239.0],["2022-11-18",3.7783,3.7947,3.7373,3.7455,17718081.0],["2022-11-21",3.7455,3.8029,3.7127,3.7537,21425569.0],["2022-11-22",3.7537,3.975,3.7455,3.893,52134385.0],["2022-11-23",3.893,4.1635,3.8930435180664062,4.0488,86661309.0],["2022-11-24",4.0488,4.1143,4.016,4.0324,55158737.0],["2022-11-25",4.0324,4.1635,4.032373905181885,4.1389,54568619.0],["2022-11-28",4.1389,4.138919353485107,3.934,3.9832,54380500.0],["2022-11-29",3.9832,4.2209,3.983198881149292,4.2127,97856022.0],["2022-11-30",4.2127,4.212682723999023,4.0815,4.1225,50159248.0],["2022-12-01",4.1225,4.1717,4.057,4.0815,41183907.0],["2022-12-02",4.0815,4.0979,4.016,4.0324,31843514.0],["2022-12-05",4.0324,4.2291,4.032373905181885,4.1799,66209203.0],["2022-12-06",4.1799,4.2045,4.1225,4.1799,33639190.0],["2022-12-07",4.1799,4.1881,4.0815,4.1061,45471650.0],["2022-12-08",4.1061,4.2127,4.106136798858643,4.1553,37901521.0],["2022-12-09",4.1553,4.2537,4.1143,4.1881,53114756.0],["2022-12-12",4.1881,4.2291,4.1143,4.1307,31130536.0],["2022-12-13",4.1307,4.2045,4.1225,4.1717,25152515.0],["2022-12-14",4.1717,4.2291,4.1307,4.1881,29427626.0],["2022-12-15",4.1881,4.2045,4.1225,4.1225,21675140.0],["2022-12-16",4.1225,4.1799,4.1143,4.1471,18693256.0],["2022-12-19",4.1471,4.1799,4.057,4.0815,23812222.0],["2022-12-20",4.0815,4.0979,3.9504,4.016,35427177.0],["2022-12-21",4.016,4.0734,3.9996,4.0406,18003952.0],["2022-12-22",4.0406,4.1061,4.0242,4.0406,14834513.0],["2022-12-23",4.0406,4.0652,3.9914,3.9996,12418991.0],["2022-12-26",3.9996,4.0242,3.9586,3.9586,18958331.0],["2022-12-27",3.9586,4.0406,3.958610773086548,4.016,17023099.0],["2022-12-28",4.016,4.1143,3.9914,4.0815,20936059.0],["2022-12-29",4.0815,4.081548690795898,3.9668,4.0406,26063234.0],["2022-12-30",4.0406,4.1143,4.04056978225708,4.0815,21613446.0],["2023-01-03",4.0815,4.1389,4.016,4.0815,33624418.0],["2023-01-04",4.0815,4.1881,4.0815,4.1717,35304803.0],["2023-01-05",4.1717,4.1881,4.1061,4.1307,29479777.0],["2023-01-06",4.1307,4.1553,4.0979,4.1307,25922823.0],["2023-01-09",4.1307,4.1963,4.0897,4.1635,28037325.0],["2023-01-10",4.1635,4.1799,4.0979,4.1225,25604873.0],["2023-01-11",4.1225,4.1635,4.1061,4.1307,16938353.0],["2023-01-12",4.1307,4.1553120613098145,4.0815,4.1553,24210338.0],["2023-01-13",4.1553,4.1963,4.1389,4.1799,23301196.0],["2023-01-16",4.1799,4.2291,4.1225,4.1471,47320075.0],["2023-01-17",4.1471,4.1799,4.1307,4.1635,31031949.0],["2023-01-18",4.1635,4.1881,4.1471,4.1471,22270709.0],["2023-01-19",4.1471,4.1799,4.1307,4.1471,20076246.0],["2023-01-20",4.1471,4.1635,4.1389,4.1553,24484422.0],["2023-01-30",4.1553,4.1963,4.1471,4.1553,26720668.0],["2023-01-31",4.1553,4.1799,4.1143,4.1389,23960912.0],["2023-02-01",4.1389,4.1471,4.0815,4.1307,35791339.0],["2023-02-02",4.1307,4.1389,4.0897,4.1143,26358837.0],["2023-02-03",4.1143,4.114332675933838,4.057,4.0734,21071909.0],["2023-02-06",4.0734,4.073352336883545,4.0242,4.0488,26265089.0],["2023-02-07",4.0488,4.0734,4.0406,4.057,17103052.0],["2023-02-08",4.057,4.0734,4.032373905181885,4.0324,15473682.0],["2023-02-09",4.0324,4.0734,4.0242,4.0488,19009376.0],["2023-02-10",4.0488,4.057,4.0242,4.0488,13194595.0],["2023-02-13",4.0488,4.0488,3.9996,4.0242,27288698.0],["2023-02-14",4.0242,4.057,4.024177551269531,4.0488,16768159.0],["2023-02-15",4.0488,4.057,4.016,4.0242,16068787.0],["2023-02-16",4.0242,4.0652,4.0078,4.0242,18107523.0],["2023-02-17",4.0242,4.0406,3.9832,3.9914,17071100.0],["2023-02-20",3.9914,4.0652,3.9832,4.0652,27714100.0],["2023-02-21",4.0652,4.0897,4.0488,4.0815,22620914.0],["2023-02-22",4.0815,4.081548690795898,4.048765182495117,4.0488,12679159.0],["2023-02-23",4.0488,4.0815,4.0324,4.0406,14840307.0],["2023-02-24",4.0406,4.0488,4.015982151031494,4.016,14396001.0],["2023-02-27",4.016,4.0324,3.9996,4.016,13994119.0],["2023-02-28",4.016,4.0324,4.0078,4.0324,11575057.0],["2023-03-01",4.0324,4.0897,4.0242,4.0815,24290659.0],["2023-03-02",4.0815,4.1717,4.057,4.1635,36982325.0],["2023-03-03",4.1635,4.2209,4.1471,4.2127,34320511.0],["2023-03-06",4.2127,4.2455,4.1799,4.2045,39749197.0],["2023-03-07",4.2045,4.4012,4.1963,4.2619,67466425.0],["2023-03-08",4.2619,4.261857986450195,4.1799,4.2373,32277283.0],["2023-03-09",4.2373,4.2864,4.2291,4.2455,27016202.0],["2023-03-10",4.2455,4.2619,4.1553,4.1635,22732937.0],["2023-03-13",4.1635,4.2291,4.1143,4.2209,23419569.0],["2023-03-14",4.2209,4.2619,4.1389,4.1799,25486456.0],["2023-03-15",4.1799,4.2291,4.1635,4.2127,23298220.0],["2023-03-16",4.2127,4.3848,4.1799,4.3192,60489556.0],["2023-03-17",4.3192,4.3766,4.2701,4.311,40882183.0],["2023-03-20",4.311,4.6143,4.3028,4.5241,126126288.0],["2023-03-21",4.5241,4.6962,4.4831,4.4995,72503426.0],["2023-03-22",4.4995,4.5815,4.4504,4.4913,40492316.0],["2023-03-23",4.4913,4.5405,4.4586,4.5241,37978937.0],["2023-03-24",4.5241,4.6307,4.4913,4.5651,47553499.0],["2023-03-27",4.5651,4.5897,4.4094,4.434,49613303.0],["2023-03-28",4.434,4.5569,4.433971881866455,4.5323,37074682.0],["2023-03-29",4.5323,4.5733,4.4504,4.4668,23699945.0],["2023-03-30",4.4668,4.5405,4.4422,4.5323,35611723.0],["2023-03-31",4.5323,4.532322406768799,4.4258,4.4504,31304876.0],["2023-04-03",4.4504,4.4668,4.4094,4.4258,35876986.0],["2023-04-04",4.4258,4.5323,4.393,4.5159,36114114.0],["2023-04-06",4.5159,4.5569,4.475,4.4913,20225531.0],["2023-04-07",4.4913,4.4995,4.4422,4.4586,15698951.0],["2023-04-10",4.4586,4.4913,4.3684,4.434,36905060.0],["2023-04-11",4.434,4.5241,4.4176,4.4995,36776732.0],["2023-04-12",4.4995,4.7208,4.4913,4.6471,55021741.0],["2023-04-13",4.6471,4.7126,4.6225,4.688,30129526.0],["2023-04-14",4.688,4.8356,4.6717,4.8028,50329969.0],["2023-04-17",4.8028,4.9257,4.802786350250244,4.9093,42811252.0],["2023-04-18",4.9093,5.0814,4.8929,4.9667,60674818.0],["2023-04-19",4.9667,5.0323,4.9093,4.9831,37131517.0],["2023-04-20",4.9831,5.0569,4.8847,4.9585,41658121.0],["2023-04-21",4.9585,5.0077,4.8602,4.8765,32082455.0],["2023-04-24",4.8765,5.0241,4.8438,4.9667,58869567.0],["2023-04-25",4.9667,5.4339,4.9585,5.3191,123599895.0],["2023-04-26",5.3191,5.319127082824707,5.1142,5.229,63234532.0],["2023-04-27",5.229,5.2945,5.1962,5.2618,56319701.0],["2023-04-28",5.2618,5.3929,5.1716,5.3273,62351945.0],["2023-05-04",5.3273,5.7125,5.2618,5.6879,76611907.0],["2023-05-05",5.6879,5.8846,5.5732,5.6306,80488330.0],["2023-05-08",5.6306,6.1961,5.630569934844971,6.1961,156169692.0],["2023-05-09",6.1961,6.778,6.1715,6.4993,229196531.0],["2023-05-10",6.4993,6.49933385848999,5.9256,6.0977,190800396.0],["2023-05-11",6.0977,6.097735404968262,5.8683,5.9174,111639310.0],["2023-05-12",5.9174,5.9666,5.8109,5.8601,81121984.0],["2023-05-15",5.8601,5.860055446624756,5.524,5.7699,132192623.0],["2023-05-16",5.7699,5.8683,5.6715,5.7043,66862091.0],["2023-05-17",5.7043,5.8191,5.6306,5.7207,45951609.0],["2023-05-18",5.7207,5.9584,5.7207255363464355,5.7945,84074194.0],["2023-05-19",5.7945,5.8191,5.6634,5.6797,39731295.0],["2023-05-22",5.6797,5.901,5.647,5.7617,70935420.0],["2023-05-23",5.7617,5.8764,5.4994,5.5322,93569840.0],["2023-05-24",5.5322,5.532219886779785,5.2863,5.3191,95467534.0],["2023-05-25",5.3191,5.3765,5.27,5.3601,51376189.0],["2023-05-26",5.3601,5.3847,5.27,5.3683,35258906.0],["2023-05-29",5.3683,5.4667,5.27,5.4011,51897260.0],["2023-05-30",5.4011,5.4257,5.3027,5.3765,40145816.0],["2023-05-31",5.3765,5.376498222351074,5.2454,5.2863,37911908.0],["2023-06-01",5.2863,5.4667,5.229,5.4011,60919677.0],["2023-06-02",5.4011,5.4748,5.3683,5.4011,43923566.0],["2023-06-05",5.4011,5.6388,5.3847,5.5486,58093657.0],["2023-06-06",5.5486,5.6552,5.4339,5.4585,50046880.0],["2023-06-07",5.4585,5.5568,5.4175,5.4503,42303932.0],["2023-06-08",5.4503,5.7125,5.3847,5.6142,63342712.0],["2023-06-09",5.6142,5.6224,5.3847,5.4175,82020020.0],["2023-06-12",5.4175,5.417478084564209,5.1716,5.2044,113815259.0],["2023-06-13",5.2044,5.2372,5.106,5.1224,68666970.0],["2023-06-14",5.1224,5.147,4.9503,5.0323,101844229.0],["2023-06-15",5.0323,5.0651,4.9995,5.0569,44849484.0],["2023-06-16",5.0569,5.0651,4.9913,5.0077,45064814.0],["2023-06-19",5.0077,5.0241,4.9667,5.0077,48226053.0],["2023-06-20",5.0077,5.0323,4.9175,4.9421,45231731.0],["2023-06-21",4.9421,5.0241,4.9175,4.9339,49897160.0],["2023-06-26",4.9339,4.9421,4.8192,4.8602,53883696.0],["2023-06-27",4.8602,4.9339,4.8192,4.8847,37739023.0],["2023-06-28",4.8847,4.9257,4.8356,4.8765,28055274.0],["2023-06-29",4.8765,4.8847,4.8274,4.852,26935112.0],["2023-06-30",4.852,4.9339,4.8274,4.9011,30040449.0],["2023-07-03",4.9011,4.9913,4.7618,4.9011,63128124.0],["2023-07-04",4.9011,4.901137351989746,4.8438,4.8847,36410872.0],["2023-07-05",4.8847,4.9011,4.8356,4.8684,23418878.0],["2023-07-06",4.8684,4.8929,4.7946,4.8028,29792914.0],["2023-07-07",4.8028,4.8602,4.7864,4.8438,23899687.0],["2023-07-10",4.8438,4.8684,4.811,4.8192,16733952.0],["2023-07-11",4.8192,4.8684,4.811,4.852,14185974.0],["2023-07-12",4.852,4.8929,4.7946,4.8028,25918319.0],["2023-07-13",4.8028,4.974900245666504,4.802786350250244,4.9749,47469951.0],["2023-07-14",4.9749,5.147,4.9585,5.0651,69603910.0],["2023-07-17",5.0651,5.0651,4.9421,4.9831,28584721.0],["2023-07-18",4.9831,4.9995,4.8929,4.9093,35697603.0],["2023-07-19",4.9093,4.9913,4.9011,4.9831,41193325.0],["2023-07-20",4.9831,4.983095645904541,4.8003,4.8349,81822565.0],["2023-07-21",4.8349,4.9129,4.8349,4.8783,37240545.0],["2023-07-24",4.8783,4.9822,4.8349,4.9302,44761847.0],["2023-07-25",4.9302,5.1555,4.930240631103516,5.1035,63676549.0],["2023-07-26",5.1035,5.1382,4.9649,5.0082,36564658.0],["2023-07-27",5.0082,5.1729,5.0082,5.0862,49395869.0],["2023-07-28",5.0862,5.2855,5.0515,5.2508,79429434.0],["2023-07-31",5.2508,5.3548,5.1729,5.2075,88354812.0],["2023-08-01",5.2075,5.2682,5.1642,5.2248,59968939.0],["2023-08-02",5.2248,5.224842071533203,5.0256,5.0515,70956953.0],["2023-08-03",5.0515,5.1122,4.9822,5.0862,38966476.0],["2023-08-04",5.0862,5.2075,5.086205959320068,5.1295,47442553.0],["2023-08-07",5.1295,5.129530429840088,4.9996,5.0429,50901619.0],["2023-08-08",5.0429,5.042882919311523,4.9649,4.9822,39626519.0],["2023-08-09",4.9822,4.9996,4.9476,4.9822,21666489.0],["2023-08-10",4.9822,4.982229709625244,4.9216,4.9649,25318827.0],["2023-08-11",4.9649,4.9736,4.852258205413818,4.8523,40127714.0],["2023-08-14",4.8523,4.852258205413818,4.7396,4.7656,48623785.0],["2023-08-15",4.7656,4.8609,4.7656,4.8349,43866059.0],["2023-08-16",4.8349,4.8436,4.7916,4.8263,26019526.0],["2023-08-17",4.8263,4.8436,4.7396,4.7829,29275062.0],["2023-08-18",4.7829,4.9216,4.7656,4.8349,42294787.0],["2023-08-21",4.8349,4.8523,4.748281478881836,4.7483,28146226.0],["2023-08-22",4.7483,4.8003,4.748281478881836,4.8003,24294127.0],["2023-08-23",4.8003,4.8869,4.7656,4.8263,33305727.0],["2023-08-24",4.8263,4.9389,4.7829,4.7916,37384195.0],["2023-08-25",4.7916,4.8436,4.7396,4.7743,58912740.0],["2023-08-28",4.7743,5.0342,4.774275302886963,4.8523,59561406.0],["2023-08-29",4.8523,4.8783,4.7569,4.7916,53091325.0],["2023-08-30",4.7916,4.8089,4.730951309204102,4.731,46182713.0],["2023-08-31",4.731,4.7656,4.705,4.731,34481011.0],["2023-09-01",4.731,4.7743,4.7223,4.7396,25876350.0],["2023-09-04",4.7396,4.9302,4.7396,4.9129,75429302.0],["2023-09-05",4.9129,4.912911415100098,4.8349,4.8436,30632841.0],["2023-09-06",4.8436,4.8609,4.8089,4.8523,21561640.0],["2023-09-07",4.8523,4.8696,4.8089,4.8349,24727101.0],["2023-09-08",4.8349,4.8436,4.7916,4.8089,24364375.0],["2023-09-11",4.8089,4.8523,4.7916,4.8349,25381187.0],["2023-09-12",4.8349,4.8609,4.8176,4.8436,16048400.0],["2023-09-13",4.8436,4.8436,4.8003,4.8089,22216433.0],["2023-09-14",4.8089,4.9562,4.8089,4.9476,61385027.0],["2023-09-15",4.9476,5.0342,4.8869,4.9042,61778619.0],["2023-09-18",4.9042,4.9649,4.8523,4.9476,38327960.0],["2023-09-19",4.9476,4.9736,4.9129,4.9649,27287505.0],["2023-09-20",4.9649,5.0342,4.9302,5.0082,30156615.0],["2023-09-21",5.0082,5.0429,4.9389,4.9736,28046357.0],["2023-09-22",4.9736,5.0256,4.9302,5.0256,33583541.0],["2023-09-25",5.0256,5.0602,4.9649,5.0342,37403575.0],["2023-09-26",5.0342,5.0775,4.9822,5.0082,27337486.0],["2023-09-27",5.0082,5.0342,4.9649,4.9736,27752740.0],["2023-09-28",4.9736,5.0082,4.9476,4.9562,20451022.0],["2023-10-09",4.9562,4.9649,4.8609,4.9389,29841746.0],["2023-10-10",4.9389,4.9649,4.8783,4.8956,27930531.0],["2023-10-11",4.8956,4.9476,4.8523,4.8696,26957902.0],["2023-10-12",4.8696,5.0429,4.869586944580078,5.0082,44438184.0],["2023-10-13",5.0082,5.0602,4.9649,5.0256,32405201.0],["2023-10-16",5.0256,5.0429,4.9389,5.0342,29408230.0],["2023-10-17",5.0342,5.0775,5.0169,5.0689,30782799.0],["2023-10-18",5.0689,5.1469,5.0515,5.1035,38175934.0],["2023-10-19",5.1035,5.103535175323486,4.9389,4.9649,42271182.0],["2023-10-20",4.9649,4.9822,4.9042,4.9129,22887300.0],["2023-10-23",4.9129,4.9389,4.8696,4.8956,24895488.0],["2023-10-24",4.8956,4.9129,4.7829,4.8176,36389100.0],["2023-10-25",4.8176,4.8523,4.7743,4.8263,25157991.0],["2023-10-26",4.8263,4.8869,4.7829,4.8696,23390306.0],["2023-10-27",4.8696,4.9042,4.8089,4.8349,30654878.0],["2023-10-30",4.8349,4.834928512573242,4.601,4.6183,76932676.0],["2023-10-31",4.6183,4.6703,4.5837,4.6616,46904332.0],["2023-11-01",4.6616,4.7136,4.6356,4.6963,40832428.0],["2023-11-02",4.6963,4.8003,4.6876,4.7656,38047016.0],["2023-11-03",4.7656,4.765610694885254,4.7136,4.7223,31336793.0],["2023-11-06",4.7223,4.7483,4.6443,4.6876,51773486.0],["2023-11-07",4.6876,4.7136,4.6616,4.6963,28280562.0],["2023-11-08",4.6963,4.705,4.653,4.6616,22867876.0],["2023-11-09",4.6616,4.7223,4.653,4.7136,30574856.0],["2023-11-10",4.7136,4.7569,4.6703,4.679,25249722.0],["2023-11-13",4.679,4.6876,4.6183,4.6703,26392822.0],["2023-11-14",4.6703,4.7223,4.6616,4.679,24530974.0],["2023-11-15",4.679,4.731,4.6789631843566895,4.7223,24621209.0],["2023-11-16",4.7223,4.7483,4.6963,4.7136,18351288.0],["2023-11-17",4.7136,4.731,4.6703,4.679,22059701.0],["2023-11-20",4.679,4.705,4.653,4.6963,14997284.0],["2023-11-21",4.6963,4.7569,4.696292877197266,4.7396,29528726.0],["2023-11-22",4.7396,4.7656,4.7136,4.7223,20605655.0],["2023-11-23",4.7223,4.7483,4.705,4.7223,15849162.0],["2023-11-24",4.7223,4.7483,4.705,4.7223,18899193.0],["2023-11-27",4.7223,4.7396,4.653,4.679,25606960.0],["2023-11-28",4.679,4.6963,4.6616,4.6876,26321458.0],["2023-11-29",4.6876,4.7136,4.6096,4.6183,34660611.0],["2023-11-30",4.6183,4.705,4.6183,4.6703,29499342.0],["2023-12-01",4.6703,4.7483,4.653,4.731,35681880.0],["2023-12-04",4.731,4.7743,4.6876,4.6876,21775200.0],["2023-12-05",4.6876,4.6963,4.600980281829834,4.601,27063024.0],["2023-12-06",4.601,4.627,4.497,4.5403,36878461.0],["2023-12-07",4.5403,4.5837,4.497,4.575,35378846.0],["2023-12-08",4.575,4.6616,4.5403,4.601,38772597.0],["2023-12-11",4.601,4.600980281829834,4.4797,4.5663,43562260.0],["2023-12-12",4.5663,4.653,4.5317,4.6443,33585130.0],["2023-12-13",4.6443,4.6616,4.6096,4.6183,20352304.0],["2023-12-14",4.6183,4.6356,4.575,4.5923,16182520.0],["2023-12-15",4.5923,4.6356,4.548991680145264,4.549,18271540.0],["2023-12-18",4.549,4.601,4.523,4.5663,25833548.0],["2023-12-19",4.5663,4.5837,4.5317,4.549,17189200.0],["2023-12-20",4.549,4.601,4.5403,4.549,16653712.0],["2023-12-21",4.549,4.5577,4.497,4.5403,24555439.0],["2023-12-22",4.5403,4.5837,4.5317,4.5577,22392381.0],["2023-12-25",4.5577,4.5837,4.5403,4.575,16869576.0],["2023-12-26",4.575,4.5923,4.5317,4.5403,19347317.0],["2023-12-27",4.5403,4.5577,4.5057,4.549,19304982.0],["2023-12-28",4.549,4.6183,4.5403,4.6096,39203873.0],["2023-12-29",4.6096,4.627,4.575,4.5837,23431246.0],["2024-01-02",4.5837,4.6183,4.5663,4.5837,28275040.0],["2024-01-03",4.5837,4.6616,4.575,4.653,32952992.0],["2024-01-04",4.653,4.7136,4.6443,4.705,34764343.0],["2024-01-05",4.705,5.0515,4.6963,4.9129,110012212.0],["2024-01-08",4.9129,4.9302,4.7656,4.8176,71390202.0],["2024-01-09",4.8176,4.8609,4.7483,4.8436,49418121.0],["2024-01-10",4.8436,4.8869,4.8089,4.8436,35607265.0],["2024-01-11",4.8436,4.8523,4.7743,4.7829,38428471.0],["2024-01-12",4.7829,4.8956,4.7656,4.8436,32505520.0],["2024-01-15",4.8436,4.9129,4.8089,4.8956,31549623.0],["2024-01-16",4.8956,5.0082,4.8783,4.9736,52898949.0],["2024-01-17",4.9736,4.9996,4.89558219909668,4.8956,40716400.0],["2024-01-18",4.8956,4.9129,4.7569,4.8696,54338466.0],["2024-01-19",4.8696,4.8869,4.8003,4.8609,30776385.0],["2024-01-22",4.8609,4.9129,4.7743,4.8263,59509201.0],["2024-01-23",4.8263,4.8869,4.7829,4.8696,46199762.0],["2024-01-24",4.8696,4.9909,4.869586944580078,4.9822,50179096.0],["2024-01-25",4.9822,5.1729,4.982229709625244,5.1555,76681864.0],["2024-01-26",5.1555,5.2595,5.1035,5.2248,68625629.0],["2024-01-29",5.2248,5.6494,5.1902,5.4675,131313213.0],["2024-01-30",5.4675,5.5021,5.3115,5.4068,83920001.0],["2024-01-31",5.4068,5.4761,5.3461,5.4241,61121366.0],["2024-02-01",5.4241,5.4588,5.3202,5.3375,64621391.0],["2024-02-02",5.3375,5.4848,5.2681660652160645,5.2682,73148836.0],["2024-02-05",5.2682,5.5888,5.2681660652160645,5.5021,129227359.0],["2024-02-06",5.5021,5.5281,5.3895,5.4761,97023613.0],["2024-02-07",5.4761,5.476120471954346,5.2682,5.3548,123658717.0],["2024-02-08",5.3548,5.354813575744629,5.1035,5.2855,109655074.0],["2024-02-19",5.2855,5.4761,5.2075,5.4588,92846525.0],["2024-02-20",5.4588,5.5801,5.4068,5.5194,59136637.0],["2024-02-21",5.5194,5.7881,5.4675,5.6927,85821565.0],["2024-02-22",5.6927,5.7447,5.6061,5.7361,51204078.0],["2024-02-23",5.7361,5.866,5.7014,5.7361,50183733.0],["2024-02-26",5.7361,5.7447,5.5628,5.5888,46105851.0],["2024-02-27",5.5888,5.6841,5.5628,5.5974,43425531.0],["2024-02-28",5.5974,5.6148,5.5021,5.5541,46185040.0],["2024-02-29",5.5541,5.5888,5.5194,5.5714,40078340.0],["2024-03-01",5.5714,5.6061,5.5108,5.5801,36838090.0],["2024-03-04",5.5801,5.58009672164917,5.4328,5.5108,51302748.0],["2024-03-05",5.5108,5.6667,5.4761,5.6581,53038756.0],["2024-03-06",5.6581,5.7187,5.5714,5.5888,40797103.0],["2024-03-07",5.5888,5.6408,5.5628,5.5801,33313545.0],["2024-03-08",5.5801,5.6234,5.5368,5.5454,39778851.0],["2024-03-11",5.5454,5.5801,5.4675,5.5281,42087030.0],["2024-03-12",5.5281,5.5281081199646,5.3635,5.3895,57848263.0],["2024-03-13",5.3895,5.3981,5.3028,5.3721,36520539.0],["2024-03-14",5.3721,5.4501,5.3461,5.3548,27367896.0],["2024-03-15",5.3548,5.4415,5.354813575744629,5.3808,35336391.0],["2024-03-18",5.3808,5.4501,5.3721,5.4068,33697093.0],["2024-03-19",5.4068,5.4415,5.3721,5.3808,25829693.0],["2024-03-20",5.3808,5.4934,5.3375,5.4675,37997091.0],["2024-03-21",5.4675,5.5454,5.4415,5.5108,37308446.0],["2024-03-22",5.5108,5.510778903961182,5.2508,5.3115,82432347.0],["2024-03-25",5.3115,5.4241,5.2942,5.3895,48673486.0],["2024-03-26",5.3895,5.4415,5.3548,5.4068,33081558.0],["2024-03-27",5.4068,5.5021,5.3981,5.4501,43667800.0],["2024-03-28",5.4501,5.4848,5.3375,5.3548,48647708.0],["2024-03-29",5.3548,5.4241,5.3375,5.4068,21645814.0],["2024-04-01",5.4068,5.4241,5.3635,5.4155,32891801.0],["2024-04-02",5.4155,5.4761,5.3895,5.4328,35087288.0],["2024-04-03",5.4328,5.4501,5.3808,5.4068,29587577.0],["2024-04-08",5.4068,5.5888,5.3721,5.5714,68677170.0],["2024-04-09",5.5714,5.6234,5.4934,5.5194,53099991.0],["2024-04-10",5.5194,5.6407,5.519443035125732,5.6061,75304146.0],["2024-04-11",5.6061,5.6321,5.5021,5.6061,45464183.0],["2024-04-12",5.6061,5.6667,5.5801,5.6148,44202114.0],["2024-04-15",5.6148,5.8314,5.5801,5.814,75099509.0],["2024-04-16",5.814,5.892,5.727397441864014,5.7274,104742057.0],["2024-04-17",5.7274,6.2993,5.7014,6.2993,213298730.0],["2024-04-18",6.2993,6.9318,6.299270153045654,6.8711,348767673.0],["2024-04-19",6.8711,6.871143341064453,6.2559,6.2993,257710834.0],["2024-04-22",6.2993,6.3513,6.0567,6.0827,142421538.0],["2024-04-23",6.0827,6.1606,5.9873,6.1,94578000.0],["2024-04-24",6.1,6.126,6.0047,6.022,72002396.0],["2024-04-25",6.022,6.0567,5.97,6.0307,60430867.0],["2024-04-26",6.0307,6.0567,5.892,5.9613,73948644.0],["2024-04-29",5.9613,6.0047,5.892,5.9613,71476226.0],["2024-04-30",5.9613,6.0393,5.9354,5.9613,62561294.0],["2024-05-06",5.9613,5.996,5.9267,5.9613,58930110.0],["2024-05-07",5.9613,6.0307,5.9354,6.022,57161204.0],["2024-05-08",6.022,6.1346,5.996,6.0827,78907360.0],["2024-05-09",6.0827,6.1173,6.022,6.0567,58513872.0],["2024-05-10",6.0567,6.126,6.0393,6.1086,47939122.0],["2024-05-13",6.1086,6.1433,6.0307,6.126,55357148.0],["2024-05-14",6.126,6.1259765625,5.9527,5.9873,61241013.0],["2024-05-15",5.9873,5.987339973449707,5.8747,5.9094,57758732.0],["2024-05-16",5.9094,6.0567,5.90935754776001,6.0393,76751464.0],["2024-05-17",6.0393,6.0827,6.0133,6.0827,50341246.0],["2024-05-20",6.0827,6.152,6.0393,6.0567,45915603.0],["2024-05-21",6.0567,6.126,6.022,6.1,41959763.0],["2024-05-22",6.1,6.1953,6.0653,6.1433,52460566.0],["2024-05-23",6.1433,6.2559,6.0827,6.1693,56439601.0],["2024-05-24",6.1693,6.23,6.1173,6.1346,47113838.0],["2024-05-27",6.1346,6.3599,6.1086,6.3426,71358944.0],["2024-05-28",6.3426,6.3773,6.2559,6.3339,45696494.0],["2024-05-29",6.3339,6.3773,6.2126,6.2213,47913990.0],["2024-05-30",6.2213,6.2559,6.152,6.178,36105958.0],["2024-05-31",6.178,6.2819,6.152,6.2473,32662893.0],["2024-06-03",6.2473,6.2473,6.0307,6.074,59449454.0],["2024-06-04",6.074,6.1086,6.022,6.048,29199834.0],["2024-06-05",6.048,6.0827,5.9354,5.996,37974938.0],["2024-06-06",5.996,6.0653,5.9873,5.996,33254339.0],["2024-06-07",5.996,6.1086,5.9354,6.0133,49123351.0],["2024-06-11",6.0133,6.013334274291992,5.7794,5.7881,80245442.0],["2024-06-12",5.7881,5.7967,5.5801,5.6667,106082247.0],["2024-06-13",5.6667,5.6754,5.5021,5.5454,108190375.0],["2024-06-14",5.5454,5.6408,5.4934,5.6148,190374551.0],["2024-06-17",5.6148,5.6148,5.4155,5.5974,121957432.0],["2024-06-18",5.5974,5.666744232177734,5.5194,5.6667,65767539.0],["2024-06-19",5.6667,5.7707,5.6408,5.6667,61050863.0],["2024-06-20",5.6667,5.6841,5.5888,5.6494,43504445.0],["2024-06-21",5.6494,5.770721435546875,5.6061,5.7707,139695882.0],["2024-06-24",5.7707,5.770721435546875,5.5974,5.6494,70117481.0],["2024-06-25",5.6494,5.7707,5.6234,5.7101,53915826.0],["2024-06-26",5.7101,5.8054,5.6841,5.7187,51451426.0],["2024-06-27",5.7187,5.8574,5.6841,5.7881,64645094.0],["2024-06-28",5.7881,5.8487,5.7447,5.8054,42719360.0],["2024-07-01",5.8054,5.9267,5.7881,5.8834,44003850.0],["2024-07-02",5.8834,6.0653,5.8747,6.048,64653455.0],["2024-07-03",6.048,6.0567,5.8747,5.9267,64489135.0],["2024-07-04",5.9267,5.9787,5.892,5.9354,48829530.0],["2024-07-05",5.9354,5.9354,5.9353508949279785,5.9354,0.0],["2024-07-08",5.9354,5.9353508949279785,5.7014,5.814,45992346.0],["2024-07-09",5.814,5.866,5.7361,5.8227,53384954.0],["2024-07-10",5.8227,5.892,5.822709083557129,5.8829,43033947.0],["2024-07-11",5.8829,5.9011,5.7918,5.8101,41765771.0],["2024-07-12",5.8101,5.9284,5.810050964355469,5.9011,44118717.0],["2024-07-15",5.9011,5.9831,5.892,5.9831,34871557.0],["2024-07-16",5.9831,6.0013,5.8556,5.9011,49717569.0],["2024-07-17",5.9011,5.9649,5.8738,5.9558,41163436.0],["2024-07-18",5.9558,5.9558,5.8556,5.9284,41487927.0],["2024-07-19",5.9284,5.92843770980835,5.8009,5.8647,48295561.0],["2024-07-22",5.8647,5.864691257476807,5.6917,5.7372,48964189.0],["2024-07-23",5.7372,5.8738,5.7099,5.7827,59294515.0],["2024-07-24",5.7827,5.8374,5.7463,5.8101,40582896.0],["2024-07-25",5.8101,5.8283,5.6188,5.6735,61718380.0],["2024-07-26",5.6735,5.6826,5.5277,5.5642,47169610.0],["2024-07-29",5.5642,5.719,5.5095,5.719,48570726.0],["2024-07-30",5.719,5.7372,5.6461,5.6917,30569262.0],["2024-07-31",5.6917,5.7281,5.6643,5.7099,36025905.0],["2024-08-01",5.7099,5.7918,5.6461,5.7554,45661855.0],["2024-08-02",5.7554,5.8101,5.7099,5.7372,33588980.0],["2024-08-05",5.7372,5.7736,5.6279,5.6552,42501895.0],["2024-08-06",5.6552,5.7099,5.5095,5.5551,44837408.0],["2024-08-07",5.5551,5.6279,5.5369,5.5642,34393589.0],["2024-08-08",5.5642,5.6097,5.5277,5.5642,27774830.0],["2024-08-09",5.5642,5.637,5.5551,5.5824,23921380.0],["2024-08-12",5.5824,5.5915,5.546,5.5642,24195468.0],["2024-08-13",5.5642,5.664344310760498,5.546,5.6643,45031534.0],["2024-08-14",5.6643,5.7645,5.6552,5.7554,37099054.0],["2024-08-15",5.7554,5.8738,5.719,5.8556,50870193.0],["2024-08-16",5.8556,5.9467,5.8283,5.9284,41429606.0],["2024-08-19",5.9284,6.0377,5.8829,6.0195,47732303.0],["2024-08-20",6.0195,6.065,5.974,6.0013,42753847.0],["2024-08-21",6.0013,6.1015,5.9467,6.0377,54936431.0],["2024-08-22",6.0377,6.1379,6.0013,6.0924,46088775.0],["2024-08-23",6.0924,6.1288,6.0104,6.065,31777198.0],["2024-08-26",6.065,6.0833,5.9831,6.0468,35979926.0],["2024-08-27",6.0468,6.1379,6.0286,6.0924,30710997.0],["2024-08-28",6.0924,6.1379,5.9831,6.0013,31534044.0],["2024-08-29",6.0013,6.0104,5.7918,5.8101,64377710.0],["2024-08-30",5.8101,5.8283,5.5915,5.6006,85006996.0],["2024-09-02",5.6006,5.6552,5.5551,5.6097,58866827.0],["2024-09-03",5.6097,5.6188,5.4276,5.4913,64778435.0],["2024-09-04",5.4913,5.5186,5.4003,5.4276,41839702.0],["2024-09-05",5.4276,5.4549,5.3638,5.382,38676200.0],["2024-09-06",5.382,5.4822,5.3729,5.382,34490141.0],["2024-09-09",5.382,5.382038116455078,5.2637,5.3001,35953473.0],["2024-09-10",5.3001,5.354718208312988,5.2637,5.3547,36961167.0],["2024-09-11",5.3547,5.354718208312988,5.1635,5.1908,44995756.0],["2024-09-12",5.1908,5.3001,5.1544,5.2819,38781504.0],["2024-09-13",5.2819,5.3274,5.2545,5.291,28416185.0],["2024-09-18",5.291,5.3274,5.2454,5.3183,22027659.0],["2024-09-19",5.3183,5.345611095428467,5.2454,5.3456,34464484.0],["2024-09-20",5.3456,5.382,5.3092,5.3547,33786991.0],["2024-09-23",5.3547,5.4822,5.3092,5.4731,35174679.0],["2024-09-24",5.4731,5.7645,5.4549,5.7281,82878232.0],["2024-09-25",5.7281,5.9558,5.728090763092041,5.8283,68411309.0],["2024-09-26",5.8283,6.1288,5.8282647132873535,6.1106,91304495.0],["2024-09-27",6.1106,6.402,5.9467,6.0559,66385142.0],["2024-09-30",6.0559,6.4566,6.0559,6.3838,163444323.0],["2024-10-08",6.3838,6.9757,6.2381,6.5568,229490494.0],["2024-10-09",6.5568,6.556797504425049,6.0377,6.0377,136265667.0],["2024-10-10",6.0377,6.3473,6.037717819213867,6.2199,126833544.0],["2024-10-11",6.2199,6.2745,6.0833,6.1197,58526078.0],["2024-10-14",6.1197,6.3565,6.1196770668029785,6.2745,124059449.0],["2024-10-15",6.2745,6.3109,6.10146427154541,6.1015,72870901.0],["2024-10-16",6.1015,6.2927,6.0559,6.2836,98086530.0],["2024-10-17",6.2836,6.3473,6.1743,6.1743,55317513.0],["2024-10-18",6.1743,6.32,6.0833,6.2563,73489028.0],["2024-10-21",6.2563,6.2836,6.1106,6.1652,54771328.0],["2024-10-22",6.1652,6.2381,6.1379,6.1652,43339156.0],["2024-10-23",6.1652,6.229,6.1561,6.1743,44379769.0],["2024-10-24",6.1743,6.2381,6.147,6.1743,47840687.0],["2024-10-25",6.1743,6.1834,6.1106,6.1288,36707129.0],["2024-10-28",6.1288,6.1288,5.9922,6.0741,49080069.0],["2024-10-29",6.0741,6.1288,6.0286,6.0559,36896312.0],["2024-10-30",6.0559,6.1106,5.9558,5.974,39352881.0],["2024-10-31",5.974,6.0377,5.8829,5.9375,49332620.0],["2024-11-01",5.9375,6.0924,5.9284,6.065,56941761.0],["2024-11-04",6.065,6.0924,5.9467,6.0833,40008370.0],["2024-11-05",6.0833,6.1288,6.0559,6.1288,43064353.0],["2024-11-06",6.1288,6.1288,6.0286,6.0741,43187471.0],["2024-11-07",6.0741,6.2563,6.0286,6.2472,63535338.0],["2024-11-08",6.2472,6.2927,6.1106,6.1379,56561467.0],["2024-11-11",6.1379,6.1378912925720215,5.9831,6.0013,69214406.0],["2024-11-12",6.0013,6.0924,5.9375,5.9558,56905060.0],["2024-11-13",5.9558,6.0286,5.9284,6.0104,45080747.0],["2024-11-14",6.0104,6.0833,5.9831,6.0286,56710780.0],["2024-11-15",6.0286,6.065,5.9011,5.974,57817511.0],["2024-11-18",5.974,6.2745,5.973970890045166,6.1379,125513404.0],["2024-11-19",6.1379,6.2472,6.0195,6.1925,84580727.0],["2024-11-20",6.1925,6.2107,6.1015,6.1197,58866792.0],["2024-11-21",6.1197,6.156104564666748,6.065,6.1561,46051178.0],["2024-11-22",6.1561,6.1834,6.010397434234619,6.0104,51316828.0],["2024-11-25",6.0104,6.1015,6.010397434234619,6.0377,46420894.0],["2024-11-26",6.0377,6.1197,5.9831,6.1106,49061614.0],["2024-11-27",6.1106,6.2381,6.0741,6.2381,92876247.0],["2024-11-28",6.2381,6.2927,6.2016,6.229,64904407.0],["2024-11-29",6.229,6.32,6.1743,6.1834,59620104.0],["2024-12-02",6.1834,6.2745,6.1379,6.1925,53276810.0],["2024-12-03",6.1925,6.3656,6.147,6.3565,100912343.0],["2024-12-04",6.3565,6.5659,6.32,6.5204,124532623.0],["2024-12-05",6.5204,6.6205,6.4931,6.5841,85583301.0],["2024-12-06",6.5841,6.7025,6.575,6.6114,62911658.0],["2024-12-09",6.6114,6.6934,6.5568,6.6388,52112387.0],["2024-12-10",6.6388,6.7845,6.6297,6.657,77222413.0],["2024-12-11",6.657,6.678,6.4538,6.4818,99766484.0],["2024-12-12",6.4818,6.5005,6.4258,6.4725,136035359.0],["2024-12-13",6.4725,6.472508907318115,6.3511,6.3791,123252488.0],["2024-12-16",6.3791,6.4632,6.3791,6.4071,72490811.0],["2024-12-17",6.4071,6.4912,6.3511,6.3604,64890260.0],["2024-12-18",6.3604,6.5752,6.360430717468262,6.4632,113479058.0],["2024-12-19",6.4632,6.4632,6.2951,6.3231,103648907.0],["2024-12-20",6.3231,6.3604,6.276371955871582,6.2764,70602305.0],["2024-12-23",6.2764,6.4165,6.276371955871582,6.3885,120439520.0],["2024-12-24",6.3885,6.5285,6.3698,6.4912,90234989.0],["2024-12-25",6.4912,6.5752,6.4632,6.5472,85730803.0],["2024-12-26",6.5472,6.5472283363342285,6.4258,6.4818,70130392.0],["2024-12-27",6.4818,6.5099,6.3698,6.4818,69095994.0],["2024-12-30",6.4818,6.6126,6.4725,6.5939,119109858.0],["2024-12-31",6.5939,6.6313,6.5099,6.5192,98935673.0],["2025-01-02",6.5192,6.5659,6.3137,6.3324,103236286.0],["2025-01-03",6.3324,6.4071,6.2764,6.3418,80284409.0],["2025-01-06",6.3418,6.3698,6.1923,6.3418,72509162.0],["2025-01-07",6.3418,6.3604,6.2857,6.3418,49195784.0],["2025-01-08",6.3418,6.4725,6.3417510986328125,6.3978,83477447.0],["2025-01-09",6.3978,6.3978,6.2857,6.3231,55870783.0],["2025-01-10",6.3231,6.3604,6.2297,6.3044,68568314.0],["2025-01-13",6.3044,6.304392337799072,6.1363,6.1923,63786717.0],["2025-01-14",6.1923,6.267,6.1643,6.2577,85250854.0],["2025-01-15",6.2577,6.4165,6.2297,6.3044,100063591.0],["2025-01-16",6.3044,6.3418,6.2577,6.3044,73984329.0],["2025-01-17",6.3044,6.3231,6.211,6.2203,70511447.0],["2025-01-20",6.2203,6.2484,6.1736,6.183,85064309.0],["2025-01-21",6.183,6.239,6.1456,6.211,73544187.0],["2025-01-22",6.211,6.2203,6.0616,6.0709,87522076.0],["2025-01-23",6.0709,6.2017,6.070896148681641,6.1643,128841872.0],["2025-01-24",6.1643,6.1643,6.0709,6.0989,116409486.0],["2025-01-27",6.0989,6.2203,6.098916053771973,6.2017,102563483.0],["2025-02-05",6.2017,6.211,6.1083,6.1176,98946104.0],["2025-02-06",6.1176,6.1643,6.0709,6.1083,70465551.0],["2025-02-07",6.1083,6.1083,6.0522,6.0802,100541355.0],["2025-02-10",6.0802,6.080235958099365,6.0335,6.0429,83596982.0],["2025-02-11",6.0429,6.0989,6.0335,6.0522,87650787.0],["2025-02-12",6.0522,6.05221700668335,5.9682,5.9962,132854098.0],["2025-02-13",5.9962,6.0429,5.9588,6.0242,140406992.0],["2025-02-14",6.0242,6.0616,6.0055,6.0429,84679437.0],["2025-02-17",6.0429,6.1363,6.0335,6.1363,166409841.0],["2025-02-18",6.1363,6.3137,6.1269,6.2577,218523887.0],["2025-02-19",6.2577,6.2764,6.2017,6.2203,106915110.0],["2025-02-20",6.2203,6.2577,6.1923,6.2017,76381981.0],["2025-02-21",6.2017,6.211,6.1176,6.183,128668887.0],["2025-02-24",6.183,6.2017,6.0989,6.1176,121513123.0],["2025-02-25",6.1176,6.1456,6.0335,6.0522,123817606.0],["2025-02-26",6.0522,6.1083,6.0335,6.0709,133773017.0],["2025-02-27",6.0709,6.2577,6.0242,6.2484,183418840.0],["2025-02-28",6.2484,6.4912,6.211,6.4445,269636329.0],["2025-03-03",6.4445,6.4538,6.3511,6.3978,112450704.0],["2025-03-04",6.3978,6.4632,6.3324,6.3511,63079055.0],["2025-03-05",6.3511,6.5566,6.3324,6.5285,121847229.0],["2025-03-06",6.5285,6.528548240661621,6.3604,6.4445,111509264.0],["2025-03-07",6.4445,6.5472,6.3978,6.5379,88513717.0],["2025-03-10",6.5379,6.5752,6.4445,6.5472,88955471.0],["2025-03-11",6.5472,6.65,6.5192,6.6033,87402326.0],["2025-03-12",6.6033,6.6686,6.5566,6.5846,78676686.0],["2025-03-13",6.5846,6.8087,6.5566,6.6967,107210227.0],["2025-03-14",6.6967,6.8461,6.6686,6.6967,101222319.0],["2025-03-17",6.6967,6.8368,6.696665287017822,6.7901,78106982.0],["2025-03-18",6.7901,6.8648,6.706,6.8181,61623273.0],["2025-03-19",6.8181,6.948841094970703,6.7901,6.9488,62115584.0],["2025-03-20",6.9488,6.9769,6.8274,6.9395,59525249.0],["2025-03-21",6.9395,6.9955,6.734,6.734,139556436.0],["2025-03-24",6.734,6.8835,6.734024524688721,6.8554,88007869.0],["2025-03-25",6.8554,6.9395,6.7527,6.7994,97103889.0],["2025-03-26",6.7994,6.8648,6.734,6.7714,66037692.0],["2025-03-27",6.7714,6.8461,6.734,6.7714,43135260.0],["2025-03-28",6.7714,6.7714,6.6219,6.6406,59728445.0],["2025-03-31",6.6406,6.6967,6.5846,6.6406,61762797.0],["2025-04-01",6.6406,6.678,6.5005,6.6406,77752284.0],["2025-04-02",6.6406,6.762,6.6126,6.6967,60387387.0],["2025-04-03",6.6967,6.7714,6.6126,6.7434,43513885.0],["2025-04-07",6.7434,6.743363857269287,6.183,6.4351,117523529.0],["2025-04-08",6.4351,6.5752,6.3604,6.5285,126708405.0],["2025-04-09",6.5285,6.528548240661621,6.3604,6.4632,103660133.0],["2025-04-10",6.4632,6.6219,6.4165,6.5566,74094215.0],["2025-04-11",6.5566,6.6033,6.4445,6.5566,75671852.0],["2025-04-14",6.5566,6.6967,6.5285,6.6219,73098192.0],["2025-04-15",6.6219,6.7807,6.6126,6.7434,65253566.0],["2025-04-16",6.7434,6.8648,6.678,6.8648,70989064.0],["2025-04-17",6.8648,6.920821666717529,6.6967,6.9208,67474665.0],["2025-04-18",6.9208,6.9582,6.8368,6.9115,42434516.0],["2025-04-21",6.9115,6.9769,6.836763381958008,6.8368,51797089.0],["2025-04-22",6.8368,6.8741,6.790063381195068,6.7901,50397332.0],["2025-04-23",6.7901,6.8274,6.724684715270996,6.7247,40783948.0],["2025-04-24",6.7247,6.8274,6.724684715270996,6.7807,41561067.0],["2025-04-25",6.7807,6.8274,6.678,6.7247,42249707.0],["2025-04-28",6.7247,6.8835,6.706,6.8648,66176438.0],["2025-04-29",6.8648,6.8835,6.724684715270996,6.7247,42462712.0],["2025-04-30",6.7247,6.7714,6.6126,6.734,88732503.0],["2025-05-06",6.734,6.7714,6.65,6.6686,64230138.0],["2025-05-07",6.6686,6.762,6.65,6.7527,57635189.0],["2025-05-08",6.7527,6.8181,6.7247,6.8181,44780729.0],["2025-05-09",6.8181,7.0049,6.7901,6.9769,75438780.0],["2025-05-12",6.9769,7.0142,6.9021,6.9582,54086540.0],["2025-05-13",6.9582,7.1356,6.9021,7.1263,64418313.0],["2025-05-14",7.1263,7.1917,7.0609,7.145,60610330.0],["2025-05-15",7.145,7.1823,7.0889,7.117,39432964.0],["2025-05-16",7.117,7.117,6.9115,7.0329,53852240.0],["2025-05-19",7.0329,7.0703,6.9862,7.0142,36803184.0],["2025-05-20",7.0142,7.1637,6.9955,7.0142,49085631.0],["2025-05-21",7.0142,7.145,7.0142,7.0983,42942944.0],["2025-05-22",7.0983,7.3785,7.0703,7.3691,94905882.0],["2025-05-23",7.3691,7.4999,7.2477,7.2851,81128403.0],["2025-05-26",7.2851,7.3224,7.1076,7.1356,53205653.0],["2025-05-27",7.1356,7.2384,7.1356,7.1543,44484886.0],["2025-05-28",7.1543,7.2477,7.1356,7.2104,40466538.0],["2025-05-29",7.2104,7.229,7.1356,7.173,40335100.0],["2025-05-30",7.173,7.4625,7.172996997833252,7.4345,76525296.0],["2025-06-03",7.4345,7.7427,7.4158,7.6867,119787437.0],["2025-06-04",7.6867,7.8361,7.64,7.8081,57311208.0],["2025-06-05",7.8081,7.8828,7.7334,7.7801,45250815.0],["2025-06-06",7.7801,7.8922,7.780086994171143,7.8548,48956386.0],["2025-06-09",7.8548,7.9015,7.584,7.8548,72384896.0],["2025-06-10",7.8548,7.9482,7.7521,7.7894,58740293.0],["2025-06-11",7.7894,7.8922,7.7521,7.8455,52198550.0],["2025-06-12",7.8455,7.9949,7.7988,7.8081,58111971.0],["2025-06-13",7.8081,7.9202,7.7334,7.7894,159797550.0],["2025-06-16",7.7894,7.9202,7.7707,7.8735,64710634.0],["2025-06-17",7.8735,8.0042,7.8641,7.9389,44553512.0],["2025-06-18",7.9389,8.0976,7.9295,8.079,48882312.0],["2025-06-19",8.079,8.2284,8.0323,8.2004,47561735.0],["2025-06-20",8.2004,8.2938,8.107,8.1257,61130699.0],["2025-06-23",8.1257,8.1443,7.9389,8.1163,71587603.0],["2025-06-24",8.1163,8.1537,7.9295,8.0229,86196649.0],["2025-06-25",8.0229,8.135,7.9295,8.1257,77374854.0],["2025-06-26",8.1257,8.2004,8.0323,8.1817,49586265.0],["2025-06-27",8.1817,8.191,7.8735,7.9015,93289270.0],["2025-06-30",7.9015,7.9482,7.7614,7.9389,61712960.0],["2025-07-01",7.9389,8.0696,7.938864231109619,8.0323,34946050.0],["2025-07-02",8.0323,8.079,7.9482,7.9482,58489751.0],["2025-07-03",7.9482,8.0696,7.8922,8.0042,65721572.0],["2025-07-04",8.0042,8.3125,7.9949,8.3031,80859171.0],["2025-07-07",8.3031,8.4152,8.2191,8.3872,56455203.0],["2025-07-08",8.3872,8.4432,8.2284,8.3592,50633660.0],["2025-07-09",8.3592,8.4712,8.2751,8.3685,54494077.0],["2025-07-10",8.3685,8.4658,8.322977066040039,8.323,87750366.0],["2025-07-11",8.323,8.3896,8.103951454162598,8.104,86638078.0],["2025-07-14",8.104,8.3325,8.103951454162598,8.2563,79682947.0],["2025-07-15",8.2563,8.3039,8.1325,8.1992,62692182.0],["2025-07-16",8.1992,8.2277,8.0278,8.1516,51579181.0],["2025-07-17",8.1516,8.1516,8.0278,8.0659,39722056.0],["2025-07-18",8.0659,8.1325,8.0468,8.0563,43100337.0],["2025-07-21",8.0563,8.1135,7.9706,8.0944,53132842.0],["2025-07-22",8.0944,8.123,7.9516,8.0087,60199734.0],["2025-07-23",8.0087,8.123,7.9802,8.0373,56734216.0],["2025-07-24",8.0373,8.0373,7.8183,7.8468,82737055.0],["2025-07-25",7.8468,7.8754,7.7326,7.7516,52680270.0],["2025-07-28",7.7516,7.9135,7.7326,7.7897,66269711.0],["2025-07-29",7.7897,7.8754,7.723,7.7326,49620685.0],["2025-07-30",7.7326,7.8754,7.723,7.7992,55850129.0],["2025-07-31",7.7992,7.8373,7.6754,7.7992,51844881.0],["2025-08-01",7.7992,7.8564,7.6849,7.7992,54602601.0],["2025-08-04",7.7992,7.8849,7.7611,7.8564,52928216.0],["2025-08-05",7.8564,8.0849,7.8183,8.0278,68194465.0],["2025-08-06",8.0278,8.104,7.9706,7.9802,39811496.0],["2025-08-07",7.9802,8.018245697021484,7.8849,8.0182,36826687.0],["2025-08-08",8.0182,8.0563,7.9706,7.9897,28079606.0],["2025-08-11",7.9897,8.0087,7.8278,7.8468,51786980.0],["2025-08-12",7.8468,7.9706,7.8278,7.9516,43941287.0],["2025-08-13",7.9516,7.9992,7.8373,7.8564,44803758.0],["2025-08-14",7.8564,7.9897,7.8373,7.8754,41421278.0],["2025-08-15",7.8754,7.8849,7.5802,7.6754,87411405.0],["2025-08-18",7.6754,7.6754231452941895,7.5135,7.5897,99974882.0],["2025-08-19",7.5897,7.6183,7.5231,7.5707,59702393.0],["2025-08-20",7.5707,7.6373,7.504,7.5897,51556994.0],["2025-08-21",7.5897,7.7421,7.5707,7.6945,60714464.0],["2025-08-22",7.6945,7.6945,7.5326,7.6373,55298465.0],["2025-08-25",7.6373,7.704,7.5802,7.6945,55882910.0],["2025-08-26",7.6945,7.704,7.6183,7.6373,107747851.0],["2025-08-27",7.6373,7.637331962585449,7.485,7.5326,80083989.0],["2025-08-28",7.5326,7.6278,7.3993,7.5992,83033073.0],["2025-08-29",7.5992,7.7707,7.504,7.5231,100655448.0],["2025-09-01",7.5231,7.5897,7.3802,7.4088,73597182.0],["2025-09-02",7.4088,7.6278,7.3993,7.6088,92171390.0],["2025-09-03",7.6088,7.6278,7.4374,7.4754,56162647.0],["2025-09-04",7.4754,7.6659,7.2945,7.6373,115208508.0],["2025-09-05",7.6373,7.637331962585449,7.4088,7.4374,85389858.0],["2025-09-08",7.4374,7.5135,7.3326,7.3516,67446727.0],["2025-09-09",7.3516,7.4469,7.3421,7.4374,48419495.0],["2025-09-10",7.4374,7.5516,7.4088,7.5231,54285614.0],["2025-09-11",7.5231,7.5611,7.4278,7.5231,57569959.0],["2025-09-12",7.5231,7.5421,7.4088,7.4374,39617567.0],["2025-09-15",7.4374,7.4754,7.3421,7.3802,48220463.0],["2025-09-16",7.3802,7.3993,7.2469,7.2755,52397990.0],["2025-09-17",7.2755,7.3231,7.2183,7.2469,49960622.0],["2025-09-18",7.2469,7.2659,7.1041,7.1231,59609508.0],["2025-09-19",7.1231,7.1231,6.9707,7.0469,63898083.0],["2025-09-22",7.0469,7.1136,7.0088,7.0374,35861739.0],["2025-09-23",7.0374,7.1612,6.9612,7.1041,58507614.0],["2025-09-24",7.1041,7.1517,7.0183,7.0279,61892933.0],["2025-09-25",7.0279,7.0374,6.9326,6.9898,47799471.0],["2025-09-26",6.9898,7.085,6.885,7.0469,51481686.0],["2025-09-29",7.0469,7.046915054321289,6.9041,6.9517,68747204.0],["2025-09-30",6.9517,6.9803,6.8279,6.8565,73126414.0],["2025-10-09",6.8565,6.9136,6.7898,6.9136,49030916.0],["2025-10-10",6.9136,7.0088,6.8755,6.9136,61734900.0],["2025-10-13",6.9136,6.9993,6.8088,6.9612,77614160.0],["2025-10-14",6.9612,7.1612,6.885,7.1517,119405939.0],["2025-10-15",7.1517,7.2374,7.1041,7.1898,82931152.0],["2025-10-16",7.1898,7.4754,7.1707,7.4659,122571937.0],["2025-10-17",7.4659,7.5231,7.3993,7.4183,86032808.0],["2025-10-20",7.4183,7.4278,7.2374,7.3421,66358084.0],["2025-10-21",7.3421,7.3993,7.285,7.3802,51964665.0],["2025-10-22",7.3802,7.5992,7.3516,7.5516,73801474.0],["2025-10-23",7.5516,7.6849,7.4754,7.5802,59556558.0],["2025-10-24",7.5802,7.6564,7.4374,7.5611,73813143.0],["2025-10-27",7.5611,7.6183,7.3897,7.4659,86033412.0],["2025-10-28",7.4659,7.504,7.3421,7.4278,49901505.0],["2025-10-29",7.4278,7.427828788757324,7.2659,7.3516,61332343.0],["2025-10-30",7.3516,7.4945,7.3326,7.4659,71999850.0],["2025-10-31",7.4659,7.465920448303223,7.2564,7.3707,91497612.0],["2025-11-03",7.3707,7.5516,7.2945,7.485,71626259.0],["2025-11-04",7.485,7.7611,7.4754,7.7326,90733597.0],["2025-11-05",7.7326,7.7611,7.6278,7.7135,64469774.0],["2025-11-06",7.7135,7.713514804840088,7.5992,7.6183,58316198.0],["2025-11-07",7.6183,7.8087,7.6182861328125,7.723,60440294.0],["2025-11-10",7.723,7.8468,7.6469,7.8373,47955071.0],["2025-11-11",7.8373,7.8564,7.7421,7.7611,32296170.0],["2025-11-12",7.7611,7.8849,7.7420830726623535,7.7421,45019961.0],["2025-11-13",7.7421,7.7802,7.5897,7.6659,56143234.0],["2025-11-14",7.6659,7.7516,7.6469,7.6564,37226840.0],["2025-11-17",7.6564,7.6945,7.5611,7.5897,42190196.0],["2025-11-18",7.5897,7.6183,7.5231,7.5421,34274069.0],["2025-11-19",7.5421,7.704,7.5231,7.6564,49192521.0],["2025-11-20",7.6564,7.8564,7.6278,7.7611,80275589.0],["2025-11-21",7.7611,7.8664,7.7007,7.7202,68067229.0],["2025-11-24",7.7202,7.7982,7.5252,7.5252,62968258.0],["2025-11-25",7.5252,7.7202,7.4765,7.7104,60384356.0],["2025-11-26",7.7104,7.7689,7.5545,7.613,47745100.0],["2025-11-27",7.613,7.6714,7.5155,7.6422,37198464.0],["2025-11-28",7.6422,7.64220666885376,7.535,7.5642,35462339.0],["2025-12-01",7.5642,7.6422,7.4667,7.5837,55027898.0],["2025-12-02",7.5837,7.7104,7.5447,7.5837,52697644.0],["2025-12-03",7.5837,7.6909,7.5252,7.5837,49633820.0],["2025-12-04",7.5837,7.6714,7.5642,7.5837,43445118.0],["2025-12-05",7.5837,7.6909,7.5155,7.535,51701249.0],["2025-12-08",7.535,7.534981727600098,7.3693,7.4473,57856007.0],["2025-12-09",7.4473,7.4765,7.3888,7.4278,34863360.0],["2025-12-10",7.4278,7.4375,7.262,7.301,46198078.0],["2025-12-11",7.301,7.34,7.2426,7.3205,57455600.0],["2025-12-12",7.3205,7.320532321929932,7.1548,7.2718,87616168.0],["2025-12-15",7.2718,7.301,7.1451,7.2328,54646743.0],["2025-12-16",7.2328,7.2718,7.1256,7.1743,54271697.0],["2025-12-17",7.1743,7.2328,7.1061,7.1938,52416387.0],["2025-12-18",7.1938,7.3498,7.1841,7.3205,40434936.0],["2025-12-19",7.3205,7.34,7.2231,7.2718,38567018.0],["2025-12-22",7.2718,7.271793842315674,7.1743,7.2036,35964000.0],["2025-12-23",7.2036,7.3108,7.1841,7.2815,52878945.0],["2025-12-24",7.2815,7.301,7.2036,7.2328,30503625.0],["2025-12-25",7.2328,7.34,7.2036,7.2913,40072676.0],["2025-12-26",7.2913,7.3108,7.2133,7.2328,28812460.0],["2025-12-29",7.2328,7.418,7.1938,7.379,73418544.0],["2025-12-30",7.379,7.4765,7.3108,7.4278,62105525.0],["2025-12-31",7.4278,7.5545,7.34,7.5057,55399790.0],["2026-01-05",7.5057,7.535,7.262,7.3693,108874383.0],["2026-01-06",7.3693,7.3692708015441895,7.1743,7.262,124701051.0],["2026-01-07",7.262,7.262045860290527,7.1743,7.2133,108474946.0],["2026-01-08",7.2133,7.2231,7.1256,7.2231,68890292.0],["2026-01-09",7.2231,7.2231,7.1353,7.2036,64640787.0],["2026-01-12",7.2036,7.2913,7.1548,7.2815,72950587.0],["2026-01-13",7.2815,7.5057,7.2718,7.4473,99460432.0],["2026-01-14",7.4473,7.4473,7.3205,7.4083,75802508.0],["2026-01-15",7.4083,7.5057,7.3498,7.4375,72465861.0],["2026-01-16",7.4375,7.4765,7.3205,7.418,64886847.0],["2026-01-19",7.418,7.613,7.379,7.5057,77859729.0],["2026-01-20",7.5057,7.7007,7.4667,7.652,77992057.0],["2026-01-21",7.652,7.6714,7.3985,7.418,75757255.0],["2026-01-22",7.418,7.5057,7.2815,7.301,69605385.0],["2026-01-23",7.301,7.3498,7.1743,7.1938,61691983.0],["2026-01-26",7.1938,7.2913,7.1451,7.1743,66361450.0],["2026-01-27",7.1743,7.2718,7.1451,7.1548,60450737.0],["2026-01-28",7.1548,7.2523,7.0573,7.0671,99195656.0],["2026-01-29",7.0671,7.0963,6.9209,7.0281,124254160.0],["2026-01-30",7.0281,7.2426,6.9989,7.0086,97559511.0],["2026-02-02",7.0086,7.2718,7.0086,7.1938,114629574.0],["2026-02-03",7.1938,7.2036,7.0086,7.0476,82143144.0],["2026-02-04",7.0476,7.2036,7.0281,7.1646,63546380.0],["2026-02-05",7.1646,7.3108,7.1451,7.2815,64810608.0],["2026-02-06",7.2815,7.3303,7.2133,7.262,46796926.0],["2026-02-09",7.262,7.3205,7.1743,7.2815,41859543.0],["2026-02-10",7.2815,7.4083,7.2718,7.379,35912655.0],["2026-02-11",7.379,7.457,7.3205,7.4375,32439766.0],["2026-02-12",7.4375,7.437504768371582,7.2036,7.2231,53224444.0],["2026-02-13",7.2231,7.2523,7.1256,7.1548,41288649.0],["2026-02-24",7.1548,7.262,7.1353,7.1548,32054206.0],["2026-02-25",7.1548,7.1841,7.0573,7.0671,48099046.0],["2026-02-26",7.0671,7.1158,7.0281,7.0476,29941400.0],["2026-02-27",7.0476,7.0963,7.0086,7.0184,38359960.0],["2026-03-02",7.0184,7.0476,6.9599,6.9891,54140644.0],["2026-03-03",6.9891,7.2036,6.9306,7.0963,95510777.0],["2026-03-04",7.0963,7.096334934234619,6.9209,6.9794,72906597.0],["2026-03-05",6.9794,7.0476,6.9599,7.0378,39073848.0],["2026-03-06",7.0378,7.1061,7.0086,7.0866,36406890.0],["2026-03-09",7.0866,7.1841,6.9989,7.0476,69362069.0],["2026-03-10",7.0476,7.1353,7.0086,7.0768,51065138.0],["2026-03-11",7.0768,7.1646,7.0476,7.1548,40542977.0],["2026-03-12",7.1548,7.2426,7.1158,7.2231,47131263.0],["2026-03-13",7.2231,7.3595,7.1646,7.3205,67687848.0],["2026-03-16",7.3205,7.4083,7.2718,7.3693,63446064.0],["2026-03-17",7.3693,7.6422,7.3498,7.6227,92519622.0],["2026-03-18",7.6227,7.7982,7.5252,7.7007,105047433.0],["2026-03-19",7.7007,7.7592,7.6227,7.6812,60802071.0],["2026-03-20",7.6812,7.8372,7.6325,7.7689,86154642.0],["2026-03-23",7.7689,7.8469,7.5642,7.6812,96126605.0],["2026-03-24",7.6812,7.9834,7.6714,7.9736,108363832.0],["2026-03-25",7.9736,8.1101,7.7787,8.0614,86843124.0],["2026-03-26",8.0614,8.2271,7.9931,8.1686,71470801.0],["2026-03-27",8.1686,8.168582916259766,7.9639,8.1101,67496894.0],["2026-03-30",8.1101,8.1588,8.0419,8.0711,46785963.0],["2026-03-31",8.0711,8.1978,8.0614,8.0906,40452425.0],["2026-04-01",8.0906,8.2661,8.0419,8.0906,60589643.0],["2026-04-02",8.0906,8.2173,8.0809,8.1588,35644404.0],["2026-04-03",8.1588,8.1686,8.0321,8.0711,31317978.0],["2026-04-07",8.0711,8.1393,8.0126,8.0906,38742524.0],["2026-04-08",8.0906,8.1198,7.8956,8.1003,59011520.0],["2026-04-09",8.1003,8.1783,8.0029,8.0321,31409720.0],["2026-04-10",8.0321,8.0711,7.9444,8.0029,29991807.0],["2026-04-13",8.0029,8.002872467041016,7.8859,7.9834,33842965.0],["2026-04-14",7.9834,8.0906,7.9444,8.0711,27094283.0],["2026-04-15",8.0711,8.2563,8.0711,8.2076,35161302.0],["2026-04-16",8.2076,8.2466,8.0126,8.0809,34156839.0],["2026-04-17",8.0809,8.0906,7.9736,7.9834,29356980.0],["2026-04-20",7.9834,8.1198,7.9541,8.1003,40985824.0],["2026-04-21",8.1003,8.383,8.0809,8.2271,46197566.0],["2026-04-22",8.2271,8.2856,8.1003,8.1491,33642201.0],["2026-04-23",8.1491,8.2173,8.0906,8.1588,44774838.0],["2026-04-24",8.1588,8.2563,8.1003,8.1393,44202212.0],["2026-04-27",8.1393,8.2173,8.0614,8.1198,40527803.0],["2026-04-28",8.1198,8.2953,8.0224,8.1978,64908051.0],["2026-04-29",8.1978,8.2368,8.0809,8.1881,55469862.0],["2026-04-30",8.1881,8.2173,8.0711,8.1978,76159138.0],["2026-05-06",8.1978,8.197826385498047,7.8956,8.1198,80440755.0],["2026-05-07",8.1198,8.1978,8.0224,8.0711,54743690.0],["2026-05-08",8.0711,8.1588,8.0224,8.0516,48295150.0],["2026-05-11",8.0516,8.0809,7.9639,8.0516,84175485.0],["2026-05-12",8.0516,8.1101,8.0126,8.0419,41884881.0],["2026-05-13",8.0419,8.0809,7.9834,8.0321,35089627.0],["2026-05-14",8.0321,8.0419,7.9249,7.9346,37674676.0],["2026-05-15",7.9346,7.9931,7.8762,7.8956,42649786.0],["2026-05-18",7.8956,7.9151,7.7007,7.7104,50961075.0],["2026-05-19",7.7104,7.7884,7.6617,7.7007,42240369.0],["2026-05-20",7.7007,7.8762,7.613,7.6617,44312006.0],["2026-05-21",7.6617,7.7202,7.574,7.6812,65978227.0],["2026-05-22",7.6812,7.6909,7.554477214813232,7.5545,51137519.0],["2026-05-25",7.5545,7.5837,7.4473,7.4862,54248684.0],["2026-05-26",7.4862,7.5155,7.3888,7.4083,88033087.0],["2026-05-27",7.4083,7.408261299133301,7.1938,7.2913,62580288.0],["2026-05-28",7.2913,7.3205,7.1353,7.1841,57967222.0],["2026-05-29",7.1841,7.2426,7.1158,7.2328,84650964.0],["2026-06-01",7.2328,7.2913,7.1451,7.2426,84592420.0],["2026-06-02",7.2426,7.457,7.2133,7.3205,123438095.0],["2026-06-03",7.3205,7.379,7.2036,7.262,73506717.0],["2026-06-04",7.262,7.3108,7.1158,7.1451,53388392.0],["2026-06-05",7.1451,7.301,7.1353,7.1841,69055523.0],["2026-06-08",7.1841,7.5252,7.1158,7.496,129902811.0],["2026-06-09",7.496,7.5837,7.3693,7.457,100286219.0],["2026-06-10",7.457,7.75,7.42,7.69,90672683.0],["2026-06-11",7.69,7.72,7.59,7.64,62224288.0],["2026-06-12",7.64,7.72,7.5,7.68,56767830.0],["2026-06-15",7.68,7.7,7.56,7.63,65131740.0],["2026-06-16",7.63,7.65,7.49,7.54,59911692.0],["2026-06-17",7.54,7.68,7.52,7.56,50324202.0],["2026-06-18",7.56,7.559999942779541,7.269999980926514,7.27,68741288.0],["2026-06-22",7.27,7.45,7.18,7.31,78431723.0],["2026-06-23",7.31,7.6,7.309999942779541,7.49,99398263.0],["2026-06-24",7.49,7.52,7.17,7.19,78707100.0],["2026-06-25",7.19,7.3,7.09,7.22,83400983.0],["2026-06-26",7.22,7.28,7.11,7.13,52133792.0],["2026-06-29",7.13,7.17,6.85,7.13,77828442.0],["2026-06-30",7.13,7.130000114440918,6.89,6.93,76078438.0],["2026-07-01",6.93,6.99,6.85,6.88,76061697.0],["2026-07-02",6.88,7.06,6.87,6.96,70077071.0],["2026-07-03",6.96,7.03,6.89,6.99,64818877.0],["2026-07-06",6.99,7.15,6.91,7.14,64835346.0],["2026-07-07",7.14,7.18,7.03,7.12,48900959.0],["2026-07-08",7.12,7.25,7.0,7.2,61686961.0],["2026-07-09",7.2,7.199999809265137,7.08,7.13,47796144.0],["2026-07-10",7.13,7.18,7.07,7.15,48548744.0],["2026-07-13",7.15,7.340000152587891,7.08,7.34,75673063.0],["2026-07-14",7.34,7.37,7.25,7.35,66639180.0],["2026-07-15",7.35,7.48,7.28,7.44,63899804.0],["2026-07-16",7.44,7.54,7.28,7.33,58057061.0],["2026-07-17",7.33,7.43,7.28,7.33,71258277.0],["2026-07-20",7.33,7.6,7.29,7.55,87380319.0],["2026-07-21",7.55,7.62,7.37,7.48,92073850.0],["2026-07-22",7.48,7.49,7.31,7.49,70269582.0],["2026-07-23",7.49,7.56,7.42,7.55,46885744.0],["2026-07-24",7.55,7.72,7.55,7.61,62919802.0],["2026-07-27",7.61,7.78,7.57,7.71,66689099.0],["2026-07-28",7.71,7.82,7.69,7.77,49622954.0],["2026-07-29",7.77,7.88,7.73,7.75,59244949.0],["2026-07-30",7.75,7.95,7.72,7.93,66534486.0],["2026-07-31",7.93,7.929999828338623,7.62,7.82,84910105.0],["2026-08-03",7.82,7.91,7.73,7.9,61343315.0],["2026-08-04",7.9,7.900000095367432,7.68,7.74,55582774.0],["2026-08-05",7.74,7.78,7.51,7.55,62579703.0],["2026-08-06",7.55,7.58,7.45,7.55,48439952.0],["2026-08-07",7.55,7.550000190734863,7.39,7.46,49171525.0],["2026-08-10",7.46,7.62,7.42,7.52,55428391.0],["2026-08-11",7.52,7.58,7.49,7.52,32682440.0],["2026-08-12",7.52,7.62,7.46,7.6,40033062.0],["2026-08-13",7.6,7.690000057220459,7.55,7.69,44094396.0],["2026-08-14",7.69,7.8,7.61,7.7,44462986.0],["2026-08-17",7.7,7.76,7.64,7.69,37345279.0],["2026-08-18",7.69,7.84,7.69,7.81,45914381.0],["2026-08-19",7.81,8.18,7.809999942779541,8.16,98703454.0],["2026-08-20",8.16,8.35,8.03,8.32,86440576.0],["2026-08-21",8.32,8.44,8.28,8.39,61039544.0],["2026-08-24",8.39,8.63,8.3,8.56,94444932.0],["2026-08-25",8.56,8.66,8.48,8.51,105093736.0],["2026-08-26",8.51,8.7,8.44,8.65,80402159.0],["2026-08-27",8.65,8.69,8.49,8.66,76294297.0],["2026-08-28",8.66,8.79,8.59,8.72,57387747.0],["2026-08-31",8.72,8.95,8.720000267028809,8.85,74379425.0],["2026-09-01",8.85,8.98,8.71,8.81,68720882.0],["2026-09-02",8.81,8.92,8.77,8.86,55208456.0],["2026-09-03",8.86,8.97,8.77,8.78,53810614.0],["2026-09-04",8.78,8.99,8.75,8.89,57243827.0],["2026-09-07",8.89,8.93,8.68,8.74,76042244.0],["2026-09-08",8.74,8.94,8.72,8.91,52804920.0],["2026-09-09",8.91,8.94,8.8,8.9,32510300.0],["2026-09-10",8.9,9.02,8.86,8.93,30611345.0],["2026-09-11",8.93,9.01,8.87,8.92,38315625.0],["2026-09-14",8.92,9.0,8.82,8.94,45950746.0]]}