{"t":"000630.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-12-29",3.4888,3.5196,3.4225,3.4888,48116625.0],["2009-12-30",3.4888,3.6102,3.4888179302215576,3.5778,83588625.0],["2009-12-31",3.5778,3.6167,3.5357,3.5843,63632200.0],["2010-01-04",3.5843,3.6312,3.5519,3.5535,63488970.0],["2010-01-05",3.5535,3.7235,3.5503,3.6684,117242785.0],["2010-01-06",3.6684,3.738,3.6247,3.6247,117246880.0],["2010-01-07",3.6247,3.7542,3.5115,3.5406,118188150.0],["2010-01-08",3.5406,3.540600061416626,3.3739,3.4694,74396915.0],["2010-01-11",3.4694,3.573,3.4467,3.471,54478850.0],["2010-01-12",3.471,3.5374,3.4225,3.526,50759075.0],["2010-01-13",3.526,3.5260369777679443,3.361,3.416,72127390.0],["2010-01-14",3.416,3.4678,3.3739,3.4354,47788730.0],["2010-01-15",3.4354,3.4759,3.3917,3.4387,40957345.0],["2010-01-18",3.4387,3.4386541843414307,3.3658,3.4144,40526390.0],["2010-01-19",3.4144,3.56001877784729,3.414381265640259,3.56,103337480.0],["2010-01-20",3.56,3.6361,3.4791,3.5018,113651085.0],["2010-01-21",3.5018,3.5017640590667725,3.3561,3.3675,70842580.0],["2010-01-22",3.3675,3.3674540519714355,3.1571,3.217,73691955.0],["2010-01-25",3.217,3.2671,3.1959,3.204,31261730.0],["2010-01-26",3.204,3.2461,2.9386,3.0082,70638630.0],["2010-01-27",3.0082,3.0373,2.9225,2.9629,41260520.0],["2010-01-28",2.9629,2.9694,2.848,2.9451,53874320.0],["2010-01-29",2.9451,2.9791,2.8691,2.9111,36322065.0],["2010-02-02",2.9111,3.0551,2.882,2.9208,64609715.0],["2010-02-03",2.9208,3.0616,2.8642,3.0422,65158665.0],["2010-02-04",3.0422,3.042198419570923,2.9435,2.9726,44026845.0],["2010-02-05",2.9726,2.9726152420043945,2.8318,2.8577,47624330.0],["2010-02-08",2.8577,2.8982,2.848,2.8739,17259250.0],["2010-02-09",2.8739,2.9370152950286865,2.8658,2.937,29170980.0],["2010-02-10",2.937,3.0179,2.9370152950286865,2.9759,28406405.0],["2010-02-11",2.9759,3.0131,2.9581,2.992,25285765.0],["2010-02-12",2.992,3.0713,2.9920332431793213,3.0471,31553920.0],["2010-02-22",3.0471,3.1215,3.0357,3.0357,34656660.0],["2010-02-23",3.0357,3.0357253551483154,2.9144,2.9613,34051305.0],["2010-02-24",2.9613,3.0001,2.9063,2.9985,26602785.0],["2010-02-25",2.9985,3.0616164207458496,2.998506546020508,3.0616,41827725.0],["2010-02-26",3.0616,3.0616164207458496,3.0017,3.0115,31459310.0],["2010-03-01",3.0115,3.3124349117279053,3.011451482772827,3.3124,252526595.0],["2010-03-02",3.3124,3.3124349117279053,3.1555,3.1652,118665050.0],["2010-03-03",3.1652,3.1975,3.094,3.1231,59099145.0],["2010-03-04",3.1231,3.1474,3.039,3.0422,55686160.0],["2010-03-05",3.0422,3.0907,3.0228,3.0519,34065235.0],["2010-03-08",3.0519,3.0859,3.0487,3.0584,22943355.0],["2010-03-09",3.0584,3.1199,2.9775,3.081,41190270.0],["2010-03-10",3.081,3.1134,3.0535,3.0665,31290925.0],["2010-03-11",3.0665,3.0875,3.0147,3.0325,26569615.0],["2010-03-12",3.0325,3.0487,2.9775,2.9791,26464325.0],["2010-03-15",2.9791,2.9823,2.882,2.8949,31948830.0],["2010-03-16",2.8949,2.9208,2.8804,2.9144,19246340.0],["2010-03-17",2.9144,2.9953,2.914360761642456,2.9856,25290095.0],["2010-03-18",2.9856,3.0179,2.9435,2.9483,39018610.0],["2010-03-19",2.9483,3.0988,2.94834303855896,3.0665,63497220.0],["2010-03-22",3.0665,3.0664703845977783,3.0115,3.0519,28923025.0],["2010-03-23",3.0519,3.1053,3.026,3.0551,41688530.0],["2010-03-24",3.0551,3.0907,3.0195,3.026,25154140.0],["2010-03-26",3.026,3.0260157585144043,2.9597,3.0179,38124005.0],["2010-03-29",3.0179,3.1474,3.0179247856140137,3.1069,66418655.0],["2010-03-30",3.1069,3.1781,3.1069254875183105,3.1361,70915290.0],["2010-03-31",3.1361,3.1522,3.0729,3.0859,43154955.0],["2010-04-01",3.0859,3.1555,3.085888624191284,3.1474,47118970.0],["2010-04-02",3.1474,3.2768,3.1473801136016846,3.2429,100366880.0],["2010-04-06",3.2429,3.3901,3.2428534030914307,3.3157,99374815.0],["2010-04-08",3.3157,3.315671682357788,3.1959,3.1975,59997350.0],["2010-04-09",3.1975,3.2785,3.1911,3.2704,41668810.0],["2010-04-12",3.2704,3.361,3.270362377166748,3.3108,76691380.0],["2010-04-13",3.3108,3.3513,3.204,3.2979,58885920.0],["2010-04-14",3.2979,3.4354,3.2768,3.4273,139275880.0],["2010-04-15",3.4273,3.4532,3.3529,3.3853,81421085.0],["2010-04-16",3.3853,3.395,3.3172898292541504,3.3173,44322925.0],["2010-04-19",3.3173,3.3172898292541504,3.0584,3.0681,76692215.0],["2010-04-20",3.0681,3.1555,3.026,3.1215,67980500.0],["2010-04-21",3.1215,3.1717,3.0551,3.1587,65335005.0],["2010-04-22",3.1587,3.2121,3.0503,3.1652,87669740.0],["2010-04-23",3.1652,3.2137,3.1118,3.1684,56429065.0],["2010-04-26",3.1684,3.2186,3.1021,3.1069,47660410.0],["2010-04-27",3.1069,3.1069254875183105,2.9305,2.992,69493015.0],["2010-04-28",2.992,2.9920332431793213,2.8933,2.9144,64927870.0],["2010-04-29",2.9144,2.9726,2.8885,2.8917,48488470.0],["2010-04-30",2.8917,2.937,2.8157,2.9176,46261370.0],["2010-05-04",2.9176,2.9597,2.8286,2.9419,33275010.0],["2010-05-05",2.9419,2.9418697357177734,2.6862,2.8529,64224165.0],["2010-05-06",2.8529,2.8528695106506348,2.7104687690734863,2.7105,44187310.0],["2010-05-07",2.7105,2.7104687690734863,2.6053,2.6182,37238585.0],["2010-05-10",2.6182,2.7008,2.618232011795044,2.6943,45661515.0],["2010-05-11",2.6943,2.7898,2.6069,2.6215,53236600.0],["2010-05-12",2.6215,2.6603,2.5438,2.6199,34404990.0],["2010-05-13",2.6199,2.7072,2.594,2.6991,39237585.0],["2010-05-14",2.6991,2.699141263961792,2.6457,2.6619,27545795.0],["2010-05-17",2.6619,2.6619229316711426,2.5211,2.5244,36374630.0],["2010-05-18",2.5244,2.5778,2.4192,2.5535,49387705.0],["2010-05-19",2.5535,2.6004,2.4613,2.5244,39762265.0],["2010-05-20",2.5244,2.5859,2.492,2.4985,35250000.0],["2010-05-21",2.4985,2.5341,2.3868,2.5179,35238320.0],["2010-05-24",2.5179,2.6506,2.517904043197632,2.6312,46277875.0],["2010-05-25",2.6312,2.6637,2.5807,2.6002,43501750.0],["2010-05-26",2.6002,2.6507,2.5888,2.6051,24895455.0],["2010-05-27",2.6051,2.724,2.5726,2.6898,61096985.0],["2010-05-28",2.6898,2.7403,2.6377,2.6605,51254200.0],["2010-05-31",2.6605,2.7012,2.5416,2.5433,37015800.0],["2010-06-01",2.5433,2.6686,2.5432541370391846,2.6279,54689895.0],["2010-06-02",2.6279,2.627920627593994,2.5009,2.5758,46859400.0],["2010-06-03",2.5758,2.8331,2.5758180618286133,2.7175,210119405.0],["2010-06-04",2.7175,2.7175,2.6019,2.6751,88944230.0],["2010-06-07",2.6751,2.6751389503479004,2.54,2.5791,72273205.0],["2010-06-08",2.5791,2.5791,2.5188,2.5498,52186365.0],["2010-06-09",2.5498,2.6523,2.5481,2.6377,58147290.0],["2010-06-10",2.6377,2.6376898288726807,2.5888,2.6002,40403240.0],["2010-06-11",2.6002,2.7484,2.6002414226531982,2.711,109439235.0],["2010-06-17",2.711,2.7533,2.6703,2.6784,49383200.0],["2010-06-18",2.6784,2.6783952713012695,2.5644,2.5872,41305835.0],["2010-06-21",2.5872,2.7321,2.54,2.6963,56735120.0],["2010-06-22",2.6963,2.7321,2.6703,2.693,39196350.0],["2010-06-23",2.693,2.693049669265747,2.6214,2.6507,33452215.0],["2010-06-24",2.6507,2.6996,2.6344,2.6768,25488345.0],["2010-06-25",2.6768,2.676767110824585,2.5954,2.623,27373890.0],["2010-06-28",2.623,2.6507,2.5888,2.5888,15526050.0],["2010-06-29",2.5888,2.6133,2.457,2.4586,39128850.0],["2010-06-30",2.4586,2.458587408065796,2.3446,2.3625,25726015.0],["2010-07-01",2.3625,2.3967,2.2811,2.2893,22484225.0],["2010-07-02",2.2893,2.3007,2.1378,2.2599,36121305.0],["2010-07-05",2.2599,2.259946584701538,2.1492,2.2127,19776550.0],["2010-07-06",2.2127,2.2762,2.1818,2.2681,25548285.0],["2010-07-07",2.2681,2.2958,2.2437,2.2811,21943705.0],["2010-07-08",2.2811,2.4342,2.281113624572754,2.3283,43666750.0],["2010-07-13",2.3283,2.4179,2.3283307552337646,2.3479,54349045.0],["2010-07-14",2.3479,2.5709,2.347869873046875,2.4586,102510235.0],["2010-07-15",2.4586,2.4716,2.3804,2.4065,47890445.0],["2010-07-16",2.4065,2.426,2.3446,2.3772,38308875.0],["2010-07-19",2.3772,2.4537,2.3039,2.4407,65830140.0],["2010-07-20",2.4407,2.597,2.4179,2.5319,93909050.0],["2010-07-21",2.5319,2.5498,2.496,2.4993,63344765.0],["2010-07-22",2.4993,2.5628,2.499293088912964,2.5465,50073545.0],["2010-07-23",2.5465,2.6621,2.546510696411133,2.5921,99929220.0],["2010-07-26",2.5921,2.6458,2.5758,2.6133,55616725.0],["2010-07-27",2.6133,2.6784,2.5888,2.6214,55386675.0],["2010-07-29",2.6214,2.7061,2.621408462524414,2.6686,77939800.0],["2010-07-30",2.6686,2.7077,2.6377,2.6686,46696370.0],["2010-08-02",2.6686,2.7435,2.667,2.7224,58195800.0],["2010-08-03",2.7224,2.7598,2.68,2.6865,70393395.0],["2010-08-04",2.6865,2.6865365505218506,2.5905,2.6572,58608485.0],["2010-08-05",2.6572,2.6703,2.6019,2.6116,41703910.0],["2010-08-06",2.6116,2.6817,2.5726,2.6735,57352110.0],["2010-08-09",2.6735,2.7272415161132812,2.673510789871216,2.7272,77606025.0],["2010-08-10",2.7272,2.7435,2.613266944885254,2.6133,63625555.0],["2010-08-11",2.6133,2.6507,2.597,2.6214,32211855.0],["2010-08-12",2.6214,2.623,2.5563,2.5758,37976410.0],["2010-08-13",2.5758,2.6458,2.5693,2.6377,34307165.0],["2010-08-16",2.6377,2.711,2.5921,2.6947,61568885.0],["2010-08-17",2.6947,2.7191,2.667,2.7093,45146225.0],["2010-08-18",2.7093,2.781,2.6979,2.75,98579750.0],["2010-08-19",2.75,2.8494,2.6898,2.7826,115854755.0],["2010-08-20",2.7826,2.782600164413452,2.6637,2.6654,63953025.0],["2010-08-23",2.6654,2.6833,2.6312,2.6377,33057175.0],["2010-08-24",2.6377,2.7012,2.6084,2.6572,33225870.0],["2010-08-25",2.6572,2.6572282314300537,2.5856,2.5888,35836355.0],["2010-08-26",2.5888,2.6442,2.5888442993164062,2.61,26431775.0],["2010-08-27",2.61,2.6426,2.6051,2.6328,21158845.0],["2010-08-30",2.6328,2.7582,2.632805824279785,2.7256,53341655.0],["2010-08-31",2.7256,2.794,2.693,2.7419,73515015.0],["2010-09-01",2.7419,2.794,2.7126,2.7614,70632245.0],["2010-09-02",2.7614,2.9047,2.7614340782165527,2.8461,143709195.0],["2010-09-06",2.8461,2.9112,2.7924,2.8689,96267395.0],["2010-09-07",2.8689,2.8998,2.8233,2.8608,55725880.0],["2010-09-08",2.8608,2.9943,2.7842,2.9503,150920800.0],["2010-09-09",2.9503,2.950305461883545,2.8249,2.8412,92497805.0],["2010-09-10",2.8412,2.8575,2.7419,2.7891,57016800.0],["2010-09-13",2.7891,2.8461,2.7891,2.8266,38917185.0],["2010-09-14",2.8266,2.8722,2.7924,2.8038,44470275.0],["2010-09-15",2.8038,2.8396,2.7517,2.7614,39740380.0],["2010-09-16",2.7614,2.7956,2.6344,2.6621,44661385.0],["2010-09-17",2.6621,2.7631,2.6507,2.7158,42928800.0],["2010-09-20",2.7158,2.7386,2.6344,2.6507,40930510.0],["2010-09-21",2.6507,2.6703,2.5807,2.6019,35050235.0],["2010-09-27",2.6019,2.7468,2.60187029838562,2.7272,44324100.0],["2010-09-28",2.7272,2.8445,2.6784,2.781,74159005.0],["2010-09-29",2.781,2.9633,2.7809717655181885,2.8347,117489015.0],["2010-09-30",2.8347,2.9731,2.7842,2.9617,126689940.0],["2010-10-08",2.9617,3.25803542137146,2.961702585220337,3.258,290902380.0],["2010-10-11",3.258,3.5837,3.25803542137146,3.4518,469234355.0],["2010-10-12",3.4518,3.797,3.4029,3.797,376510900.0],["2010-10-13",3.797,3.88,3.6342,3.753,250803445.0],["2010-10-15",3.753,4.1031,3.7335,3.8621,298763215.0],["2010-10-18",3.8621,3.9077,3.4876,3.5234,225938220.0],["2010-10-19",3.5234,3.8751251697540283,3.5234334468841553,3.8751,274902255.0],["2010-10-20",3.8751,4.1682,3.5788,3.9858,523971665.0],["2010-10-21",3.9858,4.3848,3.9858429431915283,4.3848,473805715.0],["2010-10-22",4.3848,4.4922,4.2268,4.3115,365355510.0],["2010-10-25",4.3115,4.743,4.1845,4.7397,357312455.0],["2010-10-26",4.7397,4.739701271057129,4.4938,4.5215,286726155.0],["2010-10-27",4.5215,4.521521091461182,4.2936,4.3603,182594540.0],["2010-10-28",4.3603,4.4548,4.2138,4.2545,167047240.0],["2010-10-29",4.2545,4.4548,4.2138,4.331,184374525.0],["2010-11-01",4.331,4.6892,4.331021308898926,4.6062,208305980.0],["2010-11-02",4.6062,4.8455,4.4938,4.559,264556405.0],["2010-11-03",4.559,4.6892,4.217,4.2626,183015355.0],["2010-11-04",4.2626,4.4352,4.1356,4.3327,152229305.0],["2010-11-05",4.3327,4.7658,4.332650184631348,4.7658,491134155.0],["2010-11-08",4.7658,4.8358,4.5932,4.7592,268316435.0],["2010-11-09",4.7592,5.1288,4.6567,4.9302,260245635.0],["2010-11-10",4.9302,5.0116,4.7706,4.9904,178344265.0],["2010-11-11",4.9904,5.4903,4.8765,5.1288,305251065.0],["2010-11-12",5.1288,5.3714,4.7885,4.8553,303314195.0],["2010-11-15",4.8553,4.8797,4.3978,4.6648,183392230.0],["2010-11-16",4.6648,4.664804458618164,4.217,4.217,191957985.0],["2010-11-17",4.217,4.4108,3.9582,4.1177,177451510.0],["2010-11-18",4.1177,4.3375,4.117726802825928,4.2871,154057375.0],["2010-11-19",4.2871,4.3929,4.0347,4.2822,147226685.0],["2010-11-22",4.2822,4.3164,4.1161,4.2236,141748730.0],["2010-11-23",4.2236,4.223560333251953,3.8019,3.88,265921045.0],["2010-11-24",3.88,3.9891,3.8491,3.9321,205029465.0],["2010-11-25",3.9321,4.0705,3.8426,4.0282,202457215.0],["2010-11-26",4.0282,4.028175354003906,3.8588,3.8947,126663890.0],["2010-11-29",3.8947,3.8946635723114014,3.7286,3.7791,117323000.0],["2010-11-30",3.7791,4.1552,3.639,4.1194,277585395.0],["2010-12-01",4.1194,4.119355201721191,3.9582,4.0379,179587770.0],["2010-12-02",4.0379,4.3408,4.037945747375488,4.1438,254275410.0],["2010-12-03",4.1438,4.3636,4.0559,4.2903,223003575.0],["2010-12-06",4.2903,4.489,4.290317058563232,4.3913,191400465.0],["2010-12-07",4.3913,4.6404,4.1291,4.572,241390785.0],["2010-12-08",4.572,4.6518,4.4287,4.4287,197817170.0],["2010-12-09",4.4287,4.6567,4.428714752197266,4.502,174916185.0],["2010-12-10",4.502,4.7137,4.3457,4.6257,156726340.0],["2010-12-13",4.6257,5.0474,4.62572717666626,5.0214,240255655.0],["2010-12-14",5.0214,5.0377,4.8862,4.94,195335890.0],["2010-12-15",4.94,4.997,4.8195,4.826,147166630.0],["2010-12-16",4.826,4.825996398925781,4.6876,4.6974,140309430.0],["2010-12-17",4.6974,4.8309,4.697367191314697,4.7462,118170650.0],["2010-12-20",4.7462,4.8814,4.4776,4.6925,138254625.0],["2010-12-21",4.6925,4.9774,4.6143,4.9465,197455010.0],["2010-12-22",4.9465,5.1647,4.8765,4.9025,189487620.0],["2010-12-23",4.9025,5.0458,4.7723,4.7934,132619495.0],["2010-12-24",4.7934,4.9644,4.6241,4.9139,145075655.0],["2010-12-28",4.9139,5.1044,4.6892,4.9302,204626475.0],["2010-12-29",4.9302,5.0751,4.7218,4.9888,163536415.0],["2010-12-30",4.9888,5.2917,4.8276,5.1875,250696400.0],["2010-12-31",5.1875,5.7069,5.1386,5.7069,419318215.0],["2011-01-04",5.7069,5.9739,5.6336,5.7085,383549255.0],["2011-01-05",5.7085,5.8257,5.4919,5.7443,248314505.0],["2011-01-06",5.7443,5.8241,5.6092,5.6434,146384240.0],["2011-01-07",5.6434,5.6433539390563965,5.2607,5.2917,245729420.0],["2011-01-10",5.2917,5.3487,5.1012,5.1663,143400290.0],["2011-01-11",5.1663,5.3307,5.1174,5.2884,162221285.0],["2011-01-12",5.2884,5.4008,5.0181,5.0556,195375000.0],["2011-01-13",5.0556,5.1549,4.8846,4.9367,169067745.0],["2011-01-14",4.9367,4.936714172363281,4.5736,4.5915,219361555.0],["2011-01-17",4.5915,4.6567,4.3994,4.4841,193918475.0],["2011-01-18",4.4841,4.6274,4.3734,4.585,224705385.0],["2011-01-19",4.585,4.8781,4.4596,4.8358,312063680.0],["2011-01-20",4.8358,4.8357648849487305,4.4776,4.515,232528055.0],["2011-01-21",4.515,4.6078,4.3066,4.445,239030680.0],["2011-01-24",4.445,4.5232,4.1763,4.1926,183842520.0],["2011-01-25",4.1926,4.2985,4.0445,4.1649,167774285.0],["2011-01-26",4.1649,4.2333,4.0868,4.1601,154408935.0],["2011-01-27",4.1601,4.4531,4.1031,4.3815,264010660.0],["2011-01-28",4.3815,4.5199,4.3147,4.4287,184290595.0],["2011-01-31",4.4287,4.6371,4.4124,4.5541,154132730.0],["2011-02-01",4.5541,4.7478,4.554085731506348,4.6729,150703135.0],["2011-02-09",4.6729,4.7951,4.4255,4.5069,240919970.0],["2011-02-10",4.5069,4.6127,4.331,4.5948,176148190.0],["2011-02-11",4.5948,4.6648,4.5069,4.5297,152965665.0],["2011-02-14",4.5297,4.9286,4.528,4.8862,293057325.0],["2011-02-16",4.8862,5.1451,4.8162,5.0865,309494530.0],["2011-02-17",5.0865,5.1565,4.9253,4.9986,229772450.0],["2011-02-18",4.9986,5.0702,4.8976,5.0149,180212090.0],["2011-02-21",5.0149,5.1028,4.8748,5.0751,154985875.0],["2011-02-22",5.0751,5.1109,4.7218,4.7381,232483270.0],["2011-02-23",4.7381,4.8341,4.6371,4.7706,142373580.0],["2011-02-24",4.7706,4.8797,4.6778,4.7885,105517035.0],["2011-02-25",4.7885,4.9172,4.6485,4.8537,169641190.0],["2011-02-28",4.8537,4.9481,4.8146,4.9416,137156615.0],["2011-03-01",4.9416,5.0637,4.883,5.0442,220343300.0],["2011-03-02",5.0442,5.0556,4.8683,4.94,145618305.0],["2011-03-03",4.94,4.9823,4.7413,4.7495,137851695.0],["2011-03-04",4.7495,4.8179,4.6941,4.7967,121774885.0],["2011-03-07",4.7967,5.16140604019165,4.7755,5.1614,374910150.0],["2011-03-08",5.1614,5.16140604019165,4.9823,5.0816,267051430.0],["2011-03-09",5.0816,5.2021,5.023,5.0816,198487905.0],["2011-03-10",5.0816,5.081624984741211,4.7983,4.8179,286619205.0],["2011-03-11",4.8179,4.8537,4.7088,4.7332,186856145.0],["2011-03-14",4.7332,4.733187675476074,4.5427,4.6046,206736860.0],["2011-03-15",4.6046,4.6664,4.4515,4.6208,155581400.0],["2011-03-16",4.6208,4.8325,4.5834,4.769,208600145.0],["2011-03-17",4.769,4.769008636474609,4.5785,4.6094,127701805.0],["2011-03-18",4.6094,4.7511,4.609445095062256,4.6322,99917855.0],["2011-03-21",4.6322,4.6567,4.5394,4.585,87612315.0],["2011-03-22",4.585,4.6485,4.4613,4.6404,111500965.0],["2011-03-23",4.6404,4.7104,4.559,4.6925,144420320.0],["2011-03-24",4.6925,4.782,4.616,4.6241,127842970.0],["2011-03-25",4.6241,4.7332,4.585,4.6795,156734255.0],["2011-03-28",4.6795,4.8667,4.6729,4.7999,257548420.0],["2011-03-29",4.7999,4.8016,4.6534,4.6615,149900860.0],["2011-03-30",4.6615,4.7592,4.5915,4.6615,126750120.0],["2011-03-31",4.6615,4.6892,4.5427,4.5525,118077895.0],["2011-04-01",4.5525,4.6029,4.4857,4.5671,90725710.0],["2011-04-06",4.5671,4.6534,4.4971,4.6404,116435510.0],["2011-04-07",4.6404,4.8179,4.640381336212158,4.7527,212241280.0],["2011-04-08",4.7527,4.9904,4.7234,4.94,293478035.0],["2011-04-11",4.94,5.137,4.852,4.8667,238875220.0],["2011-04-12",4.8667,4.9823,4.7544,4.7869,152936005.0],["2011-04-13",4.7869,4.786918640136719,4.6208,4.7153,148254430.0],["2011-04-14",4.7153,4.7544,4.6127,4.6892,116545840.0],["2011-04-15",4.6892,4.7332,4.6078,4.6388,99384600.0],["2011-04-18",4.6388,4.6827,4.5248,4.5606,122605355.0],["2011-04-19",4.5606,4.560599327087402,4.3913,4.3961,133811195.0],["2011-04-20",4.3961,4.4873,4.396149635314941,4.4417,67770450.0],["2011-04-21",4.4417,4.5427,4.441740036010742,4.5118,82575565.0],["2011-04-22",4.5118,4.5329,4.445,4.4662,65598235.0],["2011-04-25",4.4662,4.466163158416748,4.3147,4.3196,85838345.0],["2011-04-26",4.3196,4.3473,4.2008,4.2138,75188660.0],["2011-04-27",4.2138,4.274,4.1438,4.178,55875500.0],["2011-04-28",4.178,4.2464,4.0298,4.0347,77618060.0],["2011-04-29",4.0347,4.1291,4.034689426422119,4.1259,49883280.0],["2011-05-04",4.1259,4.134,3.8751,3.9207,81770300.0],["2011-05-05",3.9207,3.920715093612671,3.7742,3.836,104646525.0],["2011-05-06",3.836,3.8409,3.6407,3.81,126319190.0],["2011-05-09",3.81,3.8654,3.7856,3.8344,73820335.0],["2011-05-10",3.8344,3.9207,3.7986,3.8979,86989015.0],["2011-05-11",3.8979,3.9289,3.8312,3.8947,74649675.0],["2011-05-12",3.8947,3.8946635723114014,3.7253,3.7253,85444195.0],["2011-05-13",3.7253,3.8833,3.7253,3.8686,87593000.0],["2011-05-16",3.8686,3.86861252784729,3.7709,3.81,62691260.0],["2011-05-17",3.81,4.051,3.7367,3.9403,144540100.0],["2011-05-18",3.9403,4.0021,3.8751,4.0005,111211430.0],["2011-05-19",4.0005,4.0689,3.9321,3.9451,79070685.0],["2011-05-20",3.9451,3.9826,3.9207,3.9468,47296100.0],["2011-05-24",3.9468,3.9467663764953613,3.6635,3.8019,90849485.0],["2011-05-25",3.8019,3.867,3.7465,3.766,67155765.0],["2011-05-26",3.766,3.867,3.7628,3.7677,45402530.0],["2011-05-27",3.7677,3.836,3.6911,3.7221,70531365.0],["2011-05-30",3.7221,3.753,3.6293,3.6504,50354785.0],["2011-05-31",3.6504,3.7579,3.6342,3.753,58628395.0],["2011-06-01",3.753,3.8051,3.7139,3.7628,56391175.0],["2011-06-02",3.7628,3.762779474258423,3.6472,3.6977,60254390.0],["2011-06-03",3.6977,3.8247,3.6976516246795654,3.8002,71066215.0],["2011-06-07",3.8002,3.8719,3.7579,3.8442,64442950.0],["2011-06-08",3.8442,3.8735,3.7644,3.8247,59896145.0],["2011-06-09",3.8247,3.8377,3.7042,3.7058,54960185.0],["2011-06-10",3.7058,3.7432,3.6423,3.7009,55181330.0],["2011-06-13",3.7009,3.709,3.6293,3.6977,43827435.0],["2011-06-17",3.6977,3.6976516246795654,3.5853,3.5886,43154365.0],["2011-06-20",3.5886,3.6065,3.4469,3.4762,58669450.0],["2011-06-21",3.4762,3.5446,3.4664,3.5413,49109520.0],["2011-06-22",3.5413,3.5511,3.5006,3.5462,41284810.0],["2011-06-23",3.5462,3.7204,3.4795,3.67,70216380.0],["2011-06-24",3.67,3.8335,3.616,3.809,100613400.0],["2011-06-27",3.809,3.8417,3.7779,3.7975,68991930.0],["2011-06-28",3.7975,3.9235,3.797537088394165,3.8482,89535125.0],["2011-06-29",3.8482,3.8826,3.76155686378479,3.7616,62921630.0],["2011-06-30",3.7616,4.0069,3.76155686378479,3.9415,163950790.0],["2011-07-01",3.9415,4.0821,3.9414570331573486,4.02,145224025.0],["2011-07-04",4.02,4.2849,4.019960403442383,4.2407,146843740.0],["2011-07-05",4.2407,4.2882,4.1786,4.2048,89903875.0],["2011-07-06",4.2048,4.3013,4.1704,4.2816,111435815.0],["2011-07-07",4.2816,4.3127,4.1606,4.1655,117034975.0],["2011-07-08",4.1655,4.2816,4.165515422821045,4.2048,80033065.0],["2011-07-11",4.2048,4.2048,4.1214,4.1541,60486505.0],["2011-07-12",4.1541,4.1540679931640625,3.9545,3.9725,136286580.0],["2011-07-13",3.9725,4.105,3.97253155708313,4.0837,95877500.0],["2011-07-14",4.0837,4.298,4.083742141723633,4.2195,169827005.0],["2011-07-15",4.2195,4.2898,4.1868,4.2407,88518815.0],["2011-07-18",4.2407,4.2849,4.1622,4.1786,66861660.0],["2011-07-19",4.1786,4.350322246551514,4.159,4.3503,162136335.0],["2011-07-20",4.3503,4.4435,4.2489,4.3421,135194220.0],["2011-07-21",4.3421,4.342145919799805,4.2195,4.226,67796255.0],["2011-07-22",4.226,4.4485,4.226027965545654,4.3225,133452690.0],["2011-07-25",4.3225,4.5826,4.2342,4.4975,338155380.0],["2011-07-26",4.4975,4.576,4.3683,4.5024,253066545.0],["2011-07-27",4.5024,4.5711,4.3912,4.5024,201267945.0],["2011-07-28",4.5024,4.6709,4.3994,4.6709,261960860.0],["2011-07-29",4.6709,4.7232,4.448450088500977,4.4485,226713405.0],["2011-08-01",4.4485,4.558,4.3879,4.4779,108044995.0],["2011-08-02",4.4779,4.477888584136963,4.2195,4.3225,155095155.0],["2011-08-03",4.3225,4.3765,4.2162,4.3225,92072535.0],["2011-08-04",4.3225,4.3699,4.2358,4.262,85473270.0],["2011-08-05",4.262,4.2620086669921875,4.0069,4.1361,173443800.0],["2011-08-08",4.1361,4.136076927185059,3.8123,4.0118,147502565.0],["2011-08-09",4.0118,4.1508,3.8188,4.0886,137697020.0],["2011-08-10",4.0886,4.2244,4.0412,4.0968,143539990.0],["2011-08-11",4.0968,4.177,4.0183,4.1688,108515225.0],["2011-08-12",4.1688,4.2293,4.1459,4.1541,97804065.0],["2011-08-15",4.1541,4.1851,4.0788,4.1688,95528300.0],["2011-08-16",4.1688,4.1786,4.0756,4.0886,64172090.0],["2011-08-17",4.0886,4.1115,4.0249,4.0314,64391385.0],["2011-08-18",4.0314,4.0821,3.9725,3.9823,61052375.0],["2011-08-19",3.9823,3.982343912124634,3.7616,3.8073,119933980.0],["2011-08-22",3.8073,3.8662,3.7272,3.7485,75638830.0],["2011-08-23",3.7485,3.8564,3.7288,3.845,90993110.0],["2011-08-24",3.845,3.8679,3.7681,3.7763,86315045.0],["2011-08-25",3.7763,3.9644,3.755,3.9578,126580980.0],["2011-08-26",3.9578,3.9905,3.8891,3.9676,107139330.0],["2011-08-29",3.9676,3.9676239490509033,3.8352,3.8548,86369915.0],["2011-08-30",3.8548,3.9545,3.8401,3.8433,88814825.0],["2011-08-31",3.8433,3.8957,3.809,3.8662,42873225.0],["2011-09-01",3.8662,3.9398,3.8564,3.858,51774315.0],["2011-09-02",3.858,3.8580498695373535,3.7616,3.7714,65565425.0],["2011-09-05",3.7714,3.771368980407715,3.5947,3.6062,79459230.0],["2011-09-06",3.6062,3.6061878204345703,3.4966,3.5326,73479855.0],["2011-09-07",3.5326,3.6716,3.5325927734375,3.6585,67726580.0],["2011-09-08",3.6585,3.6929,3.6029,3.6078,59317555.0],["2011-09-09",3.6078,3.6765,3.5735,3.5882,48935820.0],["2011-09-13",3.5882,3.588197946548462,3.4508,3.5162,51647500.0],["2011-09-15",3.5162,3.58,3.5113,3.5162,49167700.0],["2011-09-16",3.5162,3.598,3.516238212585449,3.5489,38872790.0],["2011-09-19",3.5489,3.5489470958709717,3.4475,3.4475,52050395.0],["2011-09-20",3.4475,3.5064,3.369,3.4737,39255345.0],["2011-09-21",3.4737,3.6438,3.4263,3.6193,95305170.0],["2011-09-22",3.6193,3.619271993637085,3.4263,3.441,105837010.0],["2011-09-23",3.441,3.441006898880005,3.2824,3.3396,81616755.0],["2011-09-26",3.3396,3.3576,3.1695,3.1957,81667925.0],["2011-09-27",3.1957,3.2775,3.195688247680664,3.2398,44411650.0],["2011-09-28",3.2398,3.3462,3.2366,3.2595,63954330.0],["2011-09-29",3.2595,3.2594707012176514,3.1401,3.1777,48463400.0],["2011-09-30",3.1777,3.2055,3.1384,3.181,36386860.0],["2011-10-10",3.181,3.2431,3.163,3.1646,31274680.0],["2011-10-11",3.1646,3.32,3.1123,3.181,61459750.0],["2011-10-12",3.181,3.3183,3.1008,3.3118,80427800.0],["2011-10-13",3.3118,3.4263,3.2791,3.3527,93494265.0],["2011-10-14",3.3527,3.3658,3.2938,3.3445,58611265.0],["2011-10-17",3.3445,3.3936,3.3167,3.3331,46478935.0],["2011-10-18",3.3331,3.333066701889038,3.1564,3.163,56657505.0],["2011-10-19",3.163,3.1908,3.1352,3.1417,34029510.0],["2011-10-20",3.1417,3.1417179107666016,3.0027,3.0256,45121855.0],["2011-10-21",3.0256,3.042,2.9455,2.9635,32172915.0],["2011-10-24",2.9635,3.1319,2.9455,3.1057,63782655.0],["2011-10-25",3.1057,3.4165,3.1057,3.4165,256793870.0],["2011-10-26",3.4165,3.4688,3.3641,3.4116,215651380.0],["2011-10-27",3.4116,3.4541,3.369,3.3805,130901705.0],["2011-10-28",3.3805,3.6209,3.380495071411133,3.5032,251173100.0],["2011-10-31",3.5032,3.5031542778015137,3.4296,3.4803,101178960.0],["2011-11-01",3.4803,3.5408,3.4034,3.4655,81788975.0],["2011-11-02",3.4655,3.5277,3.3216,3.5261,137875995.0],["2011-11-03",3.5261,3.6438,3.4786,3.5162,175588670.0],["2011-11-04",3.5162,3.6422,3.516238212585449,3.5735,125455645.0],["2011-11-07",3.5735,3.5751,3.4884,3.4982,65789355.0],["2011-11-08",3.4982,3.5489,3.4639,3.4933,63262670.0],["2011-11-09",3.4933,3.562,3.4655,3.5408,71124830.0],["2011-11-10",3.5408,3.5407707691192627,3.3838,3.3936,106950290.0],["2011-11-11",3.3936,3.4426,3.3772,3.3919,51930555.0],["2011-11-14",3.3919,3.5261,3.3919432163238525,3.5097,101448210.0],["2011-11-15",3.5097,3.513,3.4704,3.4868,56847175.0],["2011-11-16",3.4868,3.5064,3.3249,3.3511,77194485.0],["2011-11-17",3.3511,3.3756,3.2922,3.3102,53710570.0],["2011-11-18",3.3102,3.3101704120635986,3.1515,3.1679,68693505.0],["2011-11-21",3.1679,3.1924,3.1303,3.1728,48190185.0],["2011-11-22",3.1728,3.1727914810180664,3.091,3.1613,41616930.0],["2011-11-23",3.1613,3.1859,3.1057,3.1139,41868165.0],["2011-11-24",3.1139,3.145,3.0321,3.1123,44419380.0],["2011-11-25",3.1123,3.1663,3.0828,3.0943,37300845.0],["2011-11-28",3.0943,3.1924,3.094290018081665,3.1564,57929340.0],["2011-11-29",3.1564,3.2169,3.1564371585845947,3.2006,56187830.0],["2011-11-30",3.2006,3.200594425201416,2.9749,3.0125,74260325.0],["2011-12-01",3.0125,3.313441514968872,3.012516736984253,3.3134,325030165.0],["2011-12-02",3.3134,3.313441514968872,3.1941,3.2251,122709960.0],["2011-12-05",3.2251,3.2497,3.0583,3.0747,109201400.0],["2011-12-06",3.0747,3.1025,3.0109,3.042,80840080.0],["2011-12-07",3.042,3.1188,3.0207,3.0927,129552175.0],["2011-12-08",3.0927,3.1499,2.9929,3.0894,97079855.0],["2011-12-09",3.0894,3.089383363723755,3.0321,3.0632,50810765.0],["2011-12-12",3.0632,3.1303,3.042,3.073,57371465.0],["2011-12-13",3.073,3.073028326034546,2.9978,3.0387,59848540.0],["2011-12-14",3.0387,3.0943,3.0191,3.042,63167580.0],["2011-12-15",3.042,3.04195499420166,2.7377591133117676,2.7378,146767655.0],["2011-12-16",2.7378,2.8359,2.6985,2.8261,79745925.0],["2011-12-19",2.8261,2.8260743618011475,2.6462,2.7688,85437550.0],["2011-12-20",2.7688,2.8228,2.7312,2.7639,68807290.0],["2011-12-21",2.7639,2.8343,2.6658,2.6691,63352205.0],["2011-12-22",2.6691,2.7688,2.5677,2.7149,73577315.0],["2011-12-23",2.7149,2.7966,2.6674,2.723,77263325.0],["2011-12-26",2.723,2.7705,2.6691,2.7018,57920630.0],["2011-12-27",2.7018,2.7067,2.6004,2.6069,50406100.0],["2011-12-29",2.6069,2.674,2.5922,2.6216,45042110.0],["2011-12-30",2.6216,2.7721,2.6216421127319336,2.7492,93258380.0],["2012-01-04",2.7492,2.8424,2.6756,2.7296,78683495.0],["2012-01-05",2.7296,2.729581832885742,2.6184,2.6707,49880460.0],["2012-01-06",2.6707,2.795,2.638,2.7737,65132835.0],["2012-01-09",2.7737,2.9765,2.7165,2.9389,129626920.0],["2012-01-10",2.9389,3.1025,2.9078,3.0665,157622330.0],["2012-01-11",3.0665,3.0927,2.9929,3.0272,102810890.0],["2012-01-12",3.0272,3.1221,2.9962,3.0501,106466790.0],["2012-01-13",3.0501,3.1139,2.9438,3.0125,97555130.0],["2012-01-16",3.0125,3.012516736984253,2.8948,2.9111,60372275.0],["2012-01-17",2.9111,3.2022294998168945,2.9111180305480957,3.2022,166524990.0],["2012-01-18",3.2022,3.4639,3.2006,3.2235,258276735.0],["2012-01-19",3.2235,3.3494,3.2234911918640137,3.3216,152672040.0],["2012-01-20",3.3216,3.3543,3.2333,3.2889,109619085.0],["2012-01-30",3.2889,3.3347,3.2382,3.2546,81925570.0],["2012-01-31",3.2546,3.2791,3.2055,3.2726,60241125.0],["2012-02-01",3.2726,3.2742,3.145,3.199,81806635.0],["2012-02-02",3.199,3.2873,3.1744,3.284,79275085.0],["2012-02-03",3.284,3.2987,3.2349,3.2627,75173845.0],["2012-02-06",3.2627,3.3609,3.2578,3.2824,100506605.0],["2012-02-07",3.2824,3.282367467880249,3.1564,3.23,71759970.0],["2012-02-08",3.23,3.5539,3.2022,3.5539,229277715.0],["2012-02-09",3.5539,3.6373,3.5228,3.5817,274238485.0],["2012-02-10",3.5817,3.6454,3.4982,3.5342,178680075.0],["2012-02-13",3.5342,3.5718,3.4312,3.513,120561170.0],["2012-02-14",3.513,3.5129666328430176,3.4443,3.4999,92759295.0],["2012-02-15",3.4999,3.6553,3.4688,3.5604,189225140.0],["2012-02-16",3.5604,3.5882,3.4803,3.5179,111849260.0],["2012-02-17",3.5179,3.5915,3.4966,3.531,97360675.0],["2012-02-20",3.531,3.598,3.495,3.4999,115040430.0],["2012-02-21",3.4999,3.5718,3.4525,3.5637,95790450.0],["2012-02-22",3.5637,3.6013,3.5424,3.5849,128018440.0],["2012-02-23",3.5849,3.6667,3.5539,3.5833,136236375.0],["2012-02-24",3.5833,3.6471,3.562,3.6258,161966635.0],["2012-02-27",3.6258,3.7043,3.6176,3.6176,213734435.0],["2012-02-28",3.6176,3.6176366806030273,3.5293,3.5653,128310615.0],["2012-02-29",3.5653,3.6634,3.5342,3.5751,131572785.0],["2012-03-01",3.5751,3.575115442276001,3.4966,3.5261,98866515.0],["2012-03-02",3.5261,3.6356,3.5260508060455322,3.5996,101558735.0],["2012-03-05",3.5996,3.6438,3.5718,3.6111,114901620.0],["2012-03-06",3.6111,3.6144,3.4884,3.4933,110710450.0],["2012-03-07",3.4933,3.4933416843414307,3.3805,3.3838,125209945.0],["2012-03-08",3.3838,3.4754,3.383765935897827,3.4377,103658650.0],["2012-03-09",3.4377,3.5162,3.4312,3.5097,100730745.0],["2012-03-12",3.5097,3.5898,3.4852,3.5179,98357600.0],["2012-03-13",3.5179,3.562,3.459,3.5588,90123440.0],["2012-03-14",3.5588,3.6291,3.4018,3.4557,160841310.0],["2012-03-15",3.4557,3.455726146697998,3.3036,3.3658,93390865.0],["2012-03-16",3.3658,3.4181,3.32,3.4067,70892730.0],["2012-03-19",3.4067,3.4901,3.3445,3.4803,100974230.0],["2012-03-20",3.4803,3.480257511138916,3.369,3.374,76882850.0],["2012-03-21",3.374,3.5424,3.373952865600586,3.4361,130675510.0],["2012-03-22",3.4361,3.436101198196411,3.3396,3.3674,79705290.0],["2012-03-23",3.3674,3.3772,3.3134,3.338,64826490.0],["2012-03-26",3.338,3.4345,3.33797287940979,3.3887,76140175.0],["2012-03-27",3.3887,3.477,3.3854,3.4034,77990675.0],["2012-03-28",3.4034,3.4033915996551514,3.1908,3.2676,90818120.0],["2012-03-29",3.2676,3.267648458480835,3.091,3.1564,75031410.0],["2012-03-30",3.1564,3.1941,3.0714,3.0992,54702045.0],["2012-04-05",3.0992,3.2415,3.0599,3.2137,75953975.0],["2012-04-06",3.2137,3.2791,3.199,3.2464,69188050.0],["2012-04-09",3.2464,3.2595,3.1924,3.1941,39232000.0],["2012-04-10",3.1941,3.2251,3.0894,3.2235,62194430.0],["2012-04-11",3.2235,3.2234911918640137,3.1286,3.1891,40573150.0],["2012-04-12",3.1891,3.2955,3.1891,3.2873,84141375.0],["2012-04-13",3.2873,3.3658,3.28727388381958,3.356,93218850.0],["2012-04-16",3.356,3.3559629917144775,3.2905,3.3053,38385955.0],["2012-04-17",3.3053,3.3249,3.2545650005340576,3.2546,38700865.0],["2012-04-18",3.2546,3.387,3.2545650005340576,3.369,80489330.0],["2012-04-20",3.369,3.4639,3.3314,3.4475,88002210.0],["2012-04-23",3.4475,3.4655,3.3609,3.3854,55827985.0],["2012-04-24",3.3854,3.405,3.248,3.3265,79660515.0],["2012-04-25",3.3265,3.4574,3.3118,3.4263,89014315.0],["2012-04-26",3.4263,3.5637,3.426288366317749,3.5064,149670160.0],["2012-04-27",3.5064,3.5735,3.459,3.5228,101030620.0],["2012-05-02",3.5228,3.8744,3.522780418395996,3.773,295554030.0],["2012-05-03",3.773,3.876,3.706,3.737,288065900.0],["2012-05-04",3.737,3.7746,3.6814,3.7517,119225585.0],["2012-05-07",3.7517,3.8106,3.6863,3.8024,124108490.0],["2012-05-08",3.8024,3.809,3.6798,3.7223,108968565.0],["2012-05-09",3.7223,3.722306489944458,3.6225,3.6422,85218280.0],["2012-05-10",3.6422,3.6765,3.5996,3.6242,67985080.0],["2012-05-11",3.6242,3.6618,3.5784,3.58,62532810.0],["2012-05-14",3.58,3.6258,3.4917,3.4999,68838450.0],["2012-05-15",3.4999,3.4998841285705566,3.3183,3.4181,117966100.0],["2012-05-16",3.4181,3.4328,3.3543,3.3609,80734550.0],["2012-05-17",3.3609,3.4835,3.3608694076538086,3.4786,102721305.0],["2012-05-18",3.4786,3.4786221981048584,3.3707,3.3854,72719215.0],["2012-05-21",3.3854,3.5702,3.385401725769043,3.5081,113259100.0],["2012-05-22",3.5081,3.5718,3.5032,3.5653,100568540.0],["2012-05-23",3.5653,3.5653016567230225,3.4982,3.5359,60211930.0],["2012-05-24",3.5359,3.5849,3.5048,3.5522,69504930.0],["2012-05-25",3.5522,3.5817,3.4737,3.5424,61547330.0],["2012-05-28",3.5424,3.6781,3.4721,3.6634,140060120.0],["2012-05-29",3.6634,3.7468,3.634,3.6847,180439730.0],["2012-05-30",3.6847,3.7223,3.6242,3.6438,79505370.0],["2012-05-31",3.6438,3.643803834915161,3.5293,3.5751,79644470.0],["2012-06-01",3.5751,3.6765,3.5702,3.5866,62673140.0],["2012-06-04",3.5866,3.5865628719329834,3.4279,3.4312,72933635.0],["2012-06-05",3.4312,3.4688,3.3821,3.4377,57408310.0],["2012-06-06",3.4377,3.5183,3.4344,3.4706,45085065.0],["2012-06-07",3.4706,3.5478,3.4098,3.4394,52882610.0],["2012-06-08",3.4394,3.4673,3.349,3.3704,60976185.0],["2012-06-11",3.3704,3.4739,3.370361804962158,3.464,44223220.0],["2012-06-12",3.464,3.464028835296631,3.3934,3.4049,31770990.0],["2012-06-13",3.4049,3.492,3.4048709869384766,3.4837,79072960.0],["2012-06-14",3.4837,3.5002,3.4279,3.4328,79997630.0],["2012-06-15",3.4328,3.5002,3.4246,3.4837,66551270.0],["2012-06-18",3.4837,3.5478,3.4837,3.4953,73178570.0],["2012-06-19",3.4953,3.495251417160034,3.3934,3.4032,57521775.0],["2012-06-20",3.4032,3.4427,3.4016,3.4197,30276655.0],["2012-06-21",3.4197,3.4196598529815674,3.2635,3.2915,78199225.0],["2012-06-25",3.2915,3.2914845943450928,3.1173,3.1222,79265040.0],["2012-06-26",3.1222,3.1551,3.091,3.1387,41859225.0],["2012-06-27",3.1387,3.1814,3.1091,3.1255,33842795.0],["2012-06-28",3.1255,3.1978,3.1042,3.1124,28761620.0],["2012-06-29",3.1124,3.1962,3.0713,3.1715,41042035.0],["2012-07-02",3.1715,3.2373,3.1551,3.16,55849140.0],["2012-07-03",3.16,3.2044,3.1091,3.1436,41927180.0],["2012-07-04",3.1436,3.2455,3.143589496612549,3.1797,51006770.0],["2012-07-05",3.1797,3.179741859436035,3.1157,3.1387,33603010.0],["2012-07-06",3.1387,3.2373,3.1124,3.2175,69081925.0],["2012-07-09",3.2175,3.2175371646881104,3.1058,3.1157,59983495.0],["2012-07-10",3.1157,3.1502,3.1025,3.1206,30359300.0],["2012-07-11",3.1206,3.1666,3.1009,3.1567,36243190.0],["2012-07-12",3.1567,3.2816,3.1074,3.2389,86958735.0],["2012-07-13",3.2389,3.257,3.188,3.1912,49139620.0],["2012-07-16",3.1912,3.2274,3.1157,3.1189,47264215.0],["2012-07-17",3.1189,3.165,3.0861,3.137,35830115.0],["2012-07-18",3.137,3.1682,3.0795,3.1633,37959935.0],["2012-07-19",3.1633,3.2077,3.1387,3.1682,53291425.0],["2012-07-20",3.1682,3.2126,3.1518,3.1551,42465255.0],["2012-07-23",3.1551,3.155092239379883,3.0154,3.0236,56956170.0],["2012-07-24",3.0236,3.0269,2.9283,2.9973,55513235.0],["2012-07-25",2.9973,2.9973373413085938,2.879,2.8922,58073790.0],["2012-07-26",2.8922,2.9579,2.8889,2.907,34921880.0],["2012-07-27",2.907,2.9546,2.9069576263427734,2.9398,39136865.0],["2012-07-30",2.9398,2.9793,2.8741,2.8757,48079280.0],["2012-07-31",2.8757,2.9037,2.8429,2.8544,28729465.0],["2012-08-01",2.8544,2.9497,2.8527,2.9168,33031405.0],["2012-08-02",2.9168,2.9234,2.8708,2.8724,24315640.0],["2012-08-03",2.8724,2.9365,2.8724,2.9234,31093175.0],["2012-08-06",2.9234,3.0302,2.9185,3.0203,72941300.0],["2012-08-07",3.0203,3.0779,3.0039,3.0598,67268800.0],["2012-08-08",3.0598,3.1995,3.0417,3.0746,79561465.0],["2012-08-09",3.0746,3.1058,3.0236,3.0811,46966985.0],["2012-08-10",3.0811,3.0811450481414795,3.0335,3.0565,28710445.0],["2012-08-13",3.0565,3.0564959049224854,2.9464,2.9579,38903550.0],["2012-08-14",2.9579,3.0121,2.925,3.0006,36822235.0],["2012-08-15",3.0006,3.0006237030029297,2.9579,2.9743,22163045.0],["2012-08-16",2.9743,2.9875,2.9316,2.9316,26409775.0],["2012-08-17",2.9316,2.9563,2.902,2.9349,29469085.0],["2012-08-20",2.9349,2.9924,2.8938,2.9694,23170340.0],["2012-08-21",2.9694,3.0105,2.9497,2.9957,29871475.0],["2012-08-22",2.9957,3.0302,2.9234,2.9415,26105305.0],["2012-08-23",2.9415,3.0351,2.9414660930633545,3.0269,48712155.0],["2012-08-24",3.0269,3.02691650390625,2.925,2.9415,37454180.0],["2012-08-27",2.9415,2.9497,2.8757,2.8757,35191815.0],["2012-08-28",2.8757,2.9579,2.8527,2.9037,25325150.0],["2012-08-29",2.9037,2.9036707878112793,2.8264,2.8281,28672455.0],["2012-08-30",2.8281,2.8511,2.7689,2.7985,28418355.0],["2012-08-31",2.7985,2.81,2.7311,2.7377,29255120.0],["2012-09-03",2.7377,2.8067,2.7376999855041504,2.7771,48438885.0],["2012-09-04",2.7771,2.7936,2.7213,2.7328,32300125.0],["2012-09-05",2.7328,2.741,2.6884,2.6999,43412620.0],["2012-09-06",2.6999,2.7492029666900635,2.699904441833496,2.7492,28705190.0],["2012-09-07",2.7492,3.0171,2.7492029666900635,2.9563,131929985.0],["2012-09-10",2.9563,3.2455,2.9562556743621826,3.1387,200717230.0],["2012-09-11",3.1387,3.1436,3.0532,3.1124,104940015.0],["2012-09-12",3.1124,3.28,3.1123671531677246,3.16,129235615.0],["2012-09-13",3.16,3.1781,3.1025,3.1025,58825965.0],["2012-09-14",3.1025,3.3852,3.1025073528289795,3.234,229393975.0],["2012-09-17",3.234,3.303,3.1419,3.1452,115888085.0],["2012-09-18",3.1452,3.145232677459717,2.9908,3.0351,107310295.0],["2012-09-19",3.0351,3.1797,3.0088,3.165,99627475.0],["2012-09-20",3.165,3.164952039718628,3.0401,3.0516,79840735.0],["2012-09-21",3.0516,3.1962,3.0515658855438232,3.1091,101404250.0],["2012-09-24",3.1091,3.2044,3.0121,3.1715,105669740.0],["2012-09-25",3.1715,3.171525001525879,3.091,3.1189,51309675.0],["2012-09-26",3.1189,3.1419,3.0236,3.0549,51142535.0],["2012-09-27",3.0549,3.2143,3.0121,3.1682,107827470.0],["2012-09-28",3.1682,3.252,3.1222,3.2422,118746820.0],["2012-10-08",3.2422,3.2421863079071045,3.1091,3.1502,76708130.0],["2012-10-09",3.1502,3.2718,3.1501624584198,3.2093,79769700.0],["2012-10-10",3.2093,3.209320306777954,3.1419,3.1962,72913865.0],["2012-10-11",3.1962,3.2241,3.1387,3.1518,62524305.0],["2012-10-12",3.1518,3.2011,3.0565,3.0992,82086120.0],["2012-10-15",3.0992,3.0992205142974854,2.9825,3.0236,71513045.0],["2012-10-16",3.0236,3.0696,3.0121,3.0302,35589905.0],["2012-10-17",3.0302,3.0664,2.999,3.0318,37579600.0],["2012-10-18",3.0318,3.1025,3.031846761703491,3.0844,63465905.0],["2012-10-19",3.0844,3.0943,3.0433,3.0565,38016210.0],["2012-10-22",3.0565,3.0564959049224854,2.9875,3.0318,43599740.0],["2012-10-23",3.0318,3.0581,3.0105,3.022,34105300.0],["2012-10-24",3.022,3.0318,2.971,2.9842,32113495.0],["2012-10-25",2.9842,3.0318,2.9825,2.9973,29068000.0],["2012-10-26",2.9973,3.0039,2.8593,2.8757,63624375.0],["2012-10-29",2.8757,2.8856,2.8281,2.8429,24004525.0],["2012-10-30",2.8429,2.884,2.8379,2.8429,27255370.0],["2012-10-31",2.8429,2.9086,2.8412,2.9053,26288290.0],["2012-11-01",2.9053,2.971,2.9053,2.9563,47390940.0],["2012-11-02",2.9563,2.971,2.9168,2.9415,27815015.0],["2012-11-05",2.9415,2.953,2.8905,2.8971,30980595.0],["2012-11-06",2.8971,2.9283,2.8478,2.9086,30514440.0],["2012-11-07",2.9086,2.9908,2.8938,2.971,61922330.0],["2012-11-08",2.971,2.9710450172424316,2.7886,2.8018,103899270.0],["2012-11-09",2.8018,2.8232,2.7903,2.8034,25426735.0],["2012-11-12",2.8034,2.8462,2.8018,2.8281,26100560.0],["2012-11-13",2.8281,2.8445,2.7459,2.7722,33203320.0],["2012-11-14",2.7722,2.8297,2.7541,2.8232,39426600.0],["2012-11-15",2.8232,2.823150157928467,2.7607,2.764,24138780.0],["2012-11-16",2.764,2.7689,2.7098,2.7328,31037035.0],["2012-11-19",2.7328,2.7739,2.718,2.7673,18632425.0],["2012-11-20",2.7673,2.8133,2.7607,2.7607,29385395.0],["2012-11-21",2.7607,2.8182,2.7476,2.8149,28546410.0],["2012-11-22",2.8149,2.8149337768554688,2.7623,2.7739,17651445.0],["2012-11-23",2.7739,2.8182,2.7738523483276367,2.8051,26143205.0],["2012-11-26",2.8051,2.8297,2.7854,2.7936,28551710.0],["2012-11-27",2.7936,2.7952,2.6933,2.7048,38609885.0],["2012-11-28",2.7048,2.7098,2.6654,2.667,24661625.0],["2012-11-29",2.667,2.7098,2.6621,2.6638,29391885.0],["2012-11-30",2.6638,2.7328,2.663752317428589,2.7032,0.0],["2012-12-03",2.7032,2.7361,2.667,2.672,24958555.0],["2012-12-04",2.672,2.7393,2.6621,2.7246,28249900.0],["2012-12-05",2.7246,2.8922,2.7048,2.8429,77182035.0],["2012-12-06",2.8429,2.8478,2.8067,2.8182,33729330.0],["2012-12-07",2.8182,2.9201,2.8051,2.8724,68133230.0],["2012-12-10",2.8724,2.93,2.872448682785034,2.9168,68028085.0],["2012-12-11",2.9168,2.9743,2.8593,2.8938,57311140.0],["2012-12-12",2.8938,2.902,2.8314,2.8955,43349870.0],["2012-12-13",2.8955,2.8971,2.8363,2.8379,34380620.0],["2012-12-14",2.8379,2.9727,2.8215,2.9727,108458180.0],["2012-12-17",2.9727,3.1189,2.972688674926758,3.0039,140418280.0],["2012-12-18",3.0039,3.0516,2.9743,2.9891,90334715.0],["2012-12-19",2.9891,3.0072,2.9267,2.9579,84222790.0],["2012-12-20",2.9579,3.0318,2.9053,3.0023,78235170.0],["2012-12-21",3.0023,3.0433,2.9431,2.9546,85326575.0],["2012-12-24",2.9546,2.9678,2.925,2.9382,47579820.0],["2012-12-25",2.9382,3.0894,2.8757,3.0269,149146495.0],["2012-12-26",3.0269,3.0811,3.0056,3.0417,128514930.0],["2012-12-27",3.0417,3.0861,3.0056,3.0072,79548700.0],["2012-12-28",3.0072,3.0861,2.999,3.0581,95907760.0],["2012-12-31",3.0581,3.1485,3.0335,3.1058,135726525.0],["2013-01-04",3.1058,3.2849,3.1057939529418945,3.1534,214520030.0],["2013-01-07",3.1534,3.1633,3.0828,3.1173,78872895.0],["2013-01-08",3.1173,3.1206,3.0417,3.091,77546275.0],["2013-01-09",3.091,3.114,3.0516,3.1058,76780005.0],["2013-01-10",3.1058,3.137,3.0779,3.1058,63983265.0],["2013-01-11",3.1058,3.1469,3.0286,3.0499,68143630.0],["2013-01-14",3.0499,3.1551,3.0072,3.1419,89460770.0],["2013-01-15",3.1419,3.1682,3.1091,3.1419,99642955.0],["2013-01-16",3.1419,3.234,3.0959,3.1485,126317860.0],["2013-01-17",3.1485,3.148519515991211,3.0647,3.0713,63356035.0],["2013-01-18",3.0713,3.1387,3.068,3.1124,69054645.0],["2013-01-21",3.1124,3.1337,3.0926,3.1206,59344415.0],["2013-01-22",3.1206,3.1978,3.1074,3.1518,116394695.0],["2013-01-23",3.1518,3.151805877685547,3.0664,3.1091,64201320.0],["2013-01-24",3.1091,3.1502,2.9908,3.0072,101260005.0],["2013-01-25",3.0072,3.0466,2.9743,2.9908,57861580.0],["2013-01-28",2.9908,3.0499,2.990764617919922,3.0433,60353020.0],["2013-01-29",3.0433,3.0894,3.022,3.0894,86105250.0],["2013-01-30",3.0894,3.183,3.0795,3.1304,133936625.0],["2013-01-31",3.1304,3.2603,3.1304430961608887,3.229,246364530.0],["2013-02-01",3.229,3.2290401458740234,3.1304,3.1978,117134970.0],["2013-02-04",3.1978,3.3178,3.1978,3.2718,198786605.0],["2013-02-05",3.2718,3.3145,3.2208,3.2668,124892610.0],["2013-02-06",3.2668,3.3178,3.2307,3.234,96577415.0],["2013-02-07",3.234,3.2339696884155273,3.1847,3.206,72405225.0],["2013-02-08",3.206,3.2635,3.1896,3.2323,64369045.0],["2013-02-18",3.2323,3.232326030731201,3.1091,3.1124,108980375.0],["2013-02-19",3.1124,3.1272,3.0417,3.0664,73329565.0],["2013-02-20",3.0664,3.0959343910217285,3.0631,3.0959,47469965.0],["2013-02-21",3.0959,3.0959343910217285,2.9168,2.9448,143896760.0],["2013-02-22",2.9448,2.9678,2.9185,2.9448,80273735.0],["2013-02-25",2.9448,2.9628,2.9168,2.93,50807720.0],["2013-02-26",2.93,2.9299638271331787,2.8609,2.8609,68352465.0],["2013-02-27",2.8609,2.9168,2.8593,2.8823,53310315.0],["2013-02-28",2.8823,2.9579,2.8593,2.953,83347040.0],["2013-03-01",2.953,2.9529693126678467,2.884,2.9152,66607285.0],["2013-03-04",2.9152,2.9151737689971924,2.7755,2.7903,100371425.0],["2013-03-05",2.7903,2.8347,2.7902848720550537,2.833,57995555.0],["2013-03-06",2.833,2.8757,2.833009958267212,2.8593,58496440.0],["2013-03-07",2.8593,2.9217,2.8166,2.8724,77341930.0],["2013-03-08",2.8724,2.8872,2.8445,2.8494,40773735.0],["2013-03-11",2.8494,2.8527,2.8166,2.8281,34147050.0],["2013-03-12",2.8281,2.8905,2.7952,2.8264,57520285.0],["2013-03-13",2.8264,2.8872,2.826436996459961,2.8642,65672900.0],["2013-03-14",2.8642,2.8642325401306152,2.8149,2.8215,39140795.0],["2013-03-15",2.8215,2.8823,2.8182,2.8281,58589330.0],["2013-03-18",2.8281,2.82807993888855,2.7377,2.7393,65525200.0],["2013-03-19",2.7393,2.7739,2.7262,2.7591,29848030.0],["2013-03-20",2.7591,2.8215,2.7492,2.8199,52822090.0],["2013-03-21",2.8199,2.8577,2.8166,2.8314,50818730.0],["2013-03-22",2.8314,2.833,2.7821,2.8018,58576460.0],["2013-03-25",2.8018,2.8462,2.7952,2.8199,48952335.0],["2013-03-26",2.8199,2.819863796234131,2.7574,2.7722,40712685.0],["2013-03-27",2.7722,2.8314,2.7722,2.7886,39251085.0],["2013-03-28",2.7886,2.7886416912078857,2.7393,2.741,42688360.0],["2013-03-29",2.741,2.764,2.718,2.7196,27811680.0],["2013-04-01",2.7196,2.7443,2.6917,2.7196,33657280.0],["2013-04-02",2.7196,2.7574,2.6983,2.7361,37717475.0],["2013-04-03",2.7361,2.8149,2.7360565662384033,2.7919,69559960.0],["2013-04-08",2.7919,2.8264,2.7377,2.8116,61998895.0],["2013-04-09",2.8116,2.8527,2.8051,2.8116,53943605.0],["2013-04-10",2.8116,2.8478,2.8018,2.8149,48949220.0],["2013-04-11",2.8149,2.8445,2.7623,2.7706,43551015.0],["2013-04-12",2.7706,2.7837,2.7311,2.7377,27065305.0],["2013-04-15",2.7377,2.7376999855041504,2.621,2.6243,66398980.0],["2013-04-16",2.6243,2.6243135929107666,2.4945,2.5717,68501190.0],["2013-04-17",2.5717,2.5931,2.5274,2.5438,39622105.0],["2013-04-18",2.5438,2.543792963027954,2.4403,2.4978,49101305.0],["2013-04-19",2.4978,2.5783,2.49778151512146,2.5619,53037755.0],["2013-04-22",2.5619,2.5618693828582764,2.5241,2.5323,34307965.0],["2013-04-23",2.5323,2.5422,2.4468,2.4468,47253020.0],["2013-04-24",2.4468,2.5076,2.4419,2.4994,35780100.0],["2013-04-25",2.4994,2.5339,2.4731,2.5044,41300855.0],["2013-04-26",2.5044,2.5619,2.4731,2.4797,34883125.0],["2013-05-02",2.4797,2.479705572128296,2.386,2.3975,37259285.0],["2013-05-03",2.3975,2.46,2.3975412845611572,2.4436,31668115.0],["2013-05-06",2.4436,2.5734,2.4435534477233887,2.5339,60241555.0],["2013-05-07",2.5339,2.5882,2.5027,2.5602,62698410.0],["2013-05-08",2.5602,2.5783,2.5208,2.5356,39814420.0],["2013-05-09",2.5356,2.5619,2.4994,2.5159,33107200.0],["2013-05-10",2.5159,2.5389,2.4896,2.5274,25387805.0],["2013-05-13",2.5274,2.5339,2.4945,2.5142,27479285.0],["2013-05-14",2.5142,2.539,2.4431,2.4464,45605270.0],["2013-05-15",2.4464,2.4696,2.4348,2.4497,25359230.0],["2013-05-16",2.4497,2.501,2.4199,2.4927,40860845.0],["2013-05-17",2.4927,2.5506,2.4844,2.5473,55976470.0],["2013-05-20",2.5473,2.587,2.5308,2.5539,54122680.0],["2013-05-21",2.5539,2.5886,2.539,2.5589,41001845.0],["2013-05-22",2.5589,2.635,2.5423,2.5953,68365375.0],["2013-05-23",2.5953,2.5952646732330322,2.5225,2.5258,49739530.0],["2013-05-24",2.5258,2.5556,2.5159,2.5357,26322420.0],["2013-05-27",2.5357,2.5423,2.4977,2.5026,38404075.0],["2013-05-28",2.5026,2.5705,2.4828,2.5655,69265705.0],["2013-05-29",2.5655,2.5804,2.544,2.5489,42762240.0],["2013-05-30",2.5489,2.5622,2.5225,2.5357,42139380.0],["2013-05-31",2.5357,2.5622,2.5159,2.5175,37393515.0],["2013-06-03",2.5175,2.5324,2.4993,2.5109,30154150.0],["2013-06-04",2.5109,2.5225,2.4729,2.4745,36046480.0],["2013-06-05",2.4745,2.501,2.4679,2.4811,25626335.0],["2013-06-06",2.4811,2.496,2.4447,2.4447,30358655.0],["2013-06-07",2.4447,2.4877,2.3918,2.3968,42549485.0],["2013-06-13",2.3968,2.3967738151550293,2.2595,2.2661,44013120.0],["2013-06-14",2.2661,2.2826,2.2396,2.2512,36637935.0],["2013-06-17",2.2512,2.2876,2.2496,2.2611,31990020.0],["2013-06-18",2.2611,2.276,2.2231,2.2347,25047485.0],["2013-06-19",2.2347,2.234673023223877,2.1553,2.2198,41840955.0],["2013-06-20",2.2198,2.2197868824005127,2.1023,2.1023,39406370.0],["2013-06-21",2.1023,2.102346420288086,2.0196,2.061,40899440.0],["2013-06-24",2.061,2.0609939098358154,1.8625,1.8691,52672970.0],["2013-06-25",1.8691,1.8691198825836182,1.6822,1.8129,71730785.0],["2013-06-26",1.8129,1.8178,1.75,1.7996,51306860.0],["2013-06-27",1.7996,1.8327,1.7583,1.76,49603380.0],["2013-06-28",1.76,1.8393,1.7203,1.7831,53904455.0],["2013-07-01",1.7831,1.8145,1.7533,1.8096,42736155.0],["2013-07-02",1.8096,1.8327,1.7616,1.7914,42687550.0],["2013-07-03",1.7914,1.7913771867752075,1.7252,1.7533,39109230.0],["2013-07-04",1.7533,1.8427,1.7153,1.8145,72898460.0],["2013-07-05",1.8145,1.8906,1.7815,1.8526,84453545.0],["2013-07-08",1.8526,1.85257887840271,1.7484,1.7533,51464790.0],["2013-07-09",1.7533,1.7864,1.7368,1.76,30901925.0],["2013-07-10",1.76,1.8824,1.7401,1.8592,66842475.0],["2013-07-11",1.8592,1.9981,1.8591949939727783,1.9402,132037935.0],["2013-07-12",1.9402,1.9601,1.8774,1.8873,72201420.0],["2013-07-15",1.8873,1.932,1.8608,1.884,53531405.0],["2013-07-16",1.884,1.8972,1.8526,1.884,47189810.0],["2013-07-17",1.884,1.9419,1.8493,1.8575,72832310.0],["2013-07-18",1.8575,1.8575413227081299,1.7947,1.8013,45161615.0],["2013-07-19",1.8013,1.8261,1.7335,1.7368,49825560.0],["2013-07-22",1.7368,1.7633,1.712,1.7583,37233580.0],["2013-07-23",1.7583,1.8526,1.7582954168319702,1.8493,75044515.0],["2013-07-24",1.8493,1.8492705821990967,1.7781,1.8046,50772155.0],["2013-07-25",1.8046,1.8559,1.7881,1.8013,35656415.0],["2013-07-26",1.8013,1.8013018369674683,1.7533,1.7682,30907075.0],["2013-07-29",1.7682,1.7682205438613892,1.6954,1.7103,46974750.0],["2013-07-30",1.7103,1.7633,1.7103275060653687,1.7418,37995605.0],["2013-07-31",1.7418,1.7699,1.7236,1.7368,29487040.0],["2013-08-01",1.7368,1.7914,1.7367925643920898,1.7781,37270590.0],["2013-08-02",1.7781,1.8145,1.7748,1.7815,41363015.0],["2013-08-05",1.7815,1.8096,1.7699,1.7996,34257675.0],["2013-08-06",1.7996,1.8526,1.7815,1.836,63261240.0],["2013-08-07",1.836,1.8675,1.8162,1.8228,57297945.0],["2013-08-08",1.8228,1.8824,1.8228052854537964,1.8509,72064155.0],["2013-08-09",1.8509,1.9353,1.8509249687194824,1.9121,122566750.0],["2013-08-12",1.9121,2.0296,1.8939,2.0246,151582305.0],["2013-08-13",2.0246,2.024604082107544,1.9766,1.9849,101205090.0],["2013-08-14",1.9849,2.013,1.932,1.9551,81176460.0],["2013-08-15",1.9551,2.0064,1.9386,1.9419,53236035.0],["2013-08-16",1.9419,2.0097,1.9204,1.932,78774530.0],["2013-08-19",1.932,1.9617,1.8939,1.9485,45832120.0],["2013-08-20",1.9485,1.9518,1.8824,1.8923,56571805.0],["2013-08-21",1.8923,1.9138,1.8724,1.9039,29419330.0],["2013-08-22",1.9039,1.9121,1.879,1.8906,29653305.0],["2013-08-23",1.8906,1.9171,1.8427,1.8708,44695040.0],["2013-08-26",1.8708,1.9138,1.8707739114761353,1.9121,40817345.0],["2013-08-27",1.9121,1.9353,1.9022,1.927,39440375.0],["2013-08-28",1.927,1.9899,1.9171,1.9816,107976745.0],["2013-08-29",1.9816,1.9816,1.9154,1.9237,57676360.0],["2013-08-30",1.9237,1.9237045049667358,1.8724,1.879,48796925.0],["2013-09-02",1.879,1.9336,1.8724,1.9154,48056885.0],["2013-09-03",1.9154,1.9419,1.8939,1.9386,48612545.0],["2013-09-04",1.9386,1.9766,1.938591480255127,1.9584,72614085.0],["2013-09-05",1.9584,1.9584407806396484,1.9072,1.9121,45043080.0],["2013-09-06",1.9121,1.927,1.8956,1.9138,30593485.0],["2013-09-09",1.9138,1.9981,1.9137802124023438,1.9766,91343805.0],["2013-09-10",1.9766,2.0428,1.9601,2.0411,125556320.0],["2013-09-11",2.0411,2.1305,2.0329,2.0494,157649460.0],["2013-09-12",2.0494,2.049415349960327,2.0064,2.0196,70130395.0],["2013-09-13",2.0196,2.019641637802124,1.9717,1.9915,56234655.0],["2013-09-16",1.9915,2.013,1.9518,1.9634,51951865.0],["2013-09-17",1.9634,1.9733,1.9022,1.9088,58034700.0],["2013-09-18",1.9088,1.9336,1.9088183641433716,1.927,24661295.0],["2013-09-23",1.927,1.9651,1.9270128011703491,1.9551,42234945.0],["2013-09-24",1.9551,1.9551324844360352,1.9022,1.9088,41215905.0],["2013-09-25",1.9088,1.9469,1.9022,1.9138,38987730.0],["2013-09-26",1.9138,1.9436,1.8857,1.9022,36828590.0],["2013-09-27",1.9022,1.9601,1.8972,1.9303,46877910.0],["2013-09-30",1.9303,1.9518,1.9039,1.9171,30411275.0],["2013-10-08",1.9171,1.9303,1.8873,1.9287,31595850.0],["2013-10-09",1.9287,1.9303,1.9039,1.9187,33021870.0],["2013-10-10",1.9187,1.9733,1.9005,1.9485,72836230.0],["2013-10-11",1.9485,1.9799,1.9386,1.9617,63395020.0],["2013-10-14",1.9617,1.9684,1.9154,1.9336,56716680.0],["2013-10-15",1.9336,1.9617,1.9204,1.9419,48032960.0],["2013-10-16",1.9419,1.9418995380401611,1.8493,1.8575,66658025.0],["2013-10-17",1.8575,1.9005,1.8542,1.8608,41135115.0],["2013-10-18",1.8608,1.8774,1.8542,1.8575,27526575.0],["2013-10-21",1.8575,1.8675,1.8046,1.8592,63624850.0],["2013-10-22",1.8592,1.8591949939727783,1.8195,1.8327,47881990.0],["2013-10-23",1.8327,1.8608,1.8278,1.8311,42424435.0],["2013-10-24",1.8311,1.8310755491256714,1.7996,1.8046,30729875.0],["2013-10-25",1.8046,1.8129,1.7699,1.7781,28015370.0],["2013-10-28",1.7781,1.7897,1.7732,1.7815,19243235.0],["2013-10-29",1.7815,1.8046,1.7153,1.7566,37600255.0],["2013-10-30",1.7566,1.7831,1.7533,1.7781,21984885.0],["2013-10-31",1.7781,1.7798,1.755,1.7583,19010770.0],["2013-11-01",1.7583,1.7881,1.7566,1.7765,20184200.0],["2013-11-04",1.7765,1.8079,1.7566,1.7781,18122785.0],["2013-11-05",1.7781,1.7781450748443604,1.7401,1.7633,20843975.0],["2013-11-06",1.7633,1.7798,1.7517,1.7533,18743595.0],["2013-11-07",1.7533,1.7533334493637085,1.7285,1.7335,19577045.0],["2013-11-08",1.7335,1.7434,1.7086732387542725,1.7087,18873330.0],["2013-11-11",1.7087,1.7169,1.6971,1.7103,14547005.0],["2013-11-12",1.7103,1.7434,1.7103275060653687,1.7335,18514765.0],["2013-11-13",1.7335,1.7334843873977661,1.6954,1.6987,19074655.0],["2013-11-14",1.6987,1.7186,1.6905,1.6987,17557755.0],["2013-11-15",1.6987,1.7451,1.6987,1.7269,36145050.0],["2013-11-18",1.7269,1.7765,1.7252,1.7682,40119555.0],["2013-11-19",1.7682,1.7682205438613892,1.7401,1.7467,30439380.0],["2013-11-20",1.7467,1.7699,1.7434,1.7616,23998305.0],["2013-11-21",1.7616,1.7616041898727417,1.7285,1.7434,30399685.0],["2013-11-22",1.7434,1.7517,1.7302,1.7335,27474840.0],["2013-11-25",1.7335,1.7484,1.7185977697372437,1.7186,20926150.0],["2013-11-26",1.7186,1.7318,1.712,1.7186,18975480.0],["2013-11-27",1.7186,1.7384,1.7087,1.7302,21898650.0],["2013-11-28",1.7302,1.8145,1.730176329612732,1.7897,95642535.0],["2013-11-29",1.7897,1.7897237539291382,1.7649,1.7715,36840780.0],["2013-12-02",1.7715,1.7798,1.7153,1.7384,43274960.0],["2013-12-03",1.7384,1.7798,1.7219,1.7682,32464120.0],["2013-12-04",1.7682,1.7947,1.7583,1.7815,44621785.0],["2013-12-05",1.7815,1.8079,1.7748,1.7848,32330310.0],["2013-12-06",1.7848,1.7848,1.7649,1.7815,23289065.0],["2013-12-09",1.7815,1.7963,1.7666,1.7682,23515255.0],["2013-12-10",1.7682,1.7831,1.7583,1.7765,24695145.0],["2013-12-11",1.7765,1.7765,1.7384,1.7467,23723685.0],["2013-12-12",1.7467,1.7616,1.7335,1.7351,19772350.0],["2013-12-13",1.7351,1.7583,1.7236,1.7418,17286995.0],["2013-12-16",1.7418,1.7484,1.6987,1.7037,27339580.0],["2013-12-17",1.7037,1.7219,1.7004,1.7037,18150915.0],["2013-12-18",1.7037,1.7136,1.6954,1.7021,17020515.0],["2013-12-19",1.7021,1.7087,1.6839,1.6855,21060650.0],["2013-12-20",1.6855,1.6954,1.6474716663360596,1.6475,28367775.0],["2013-12-23",1.6475,1.6591,1.6359,1.6475,19072410.0],["2013-12-24",1.6475,1.6624,1.6375,1.6475,14011160.0],["2013-12-25",1.6475,1.669,1.6458,1.6591,12336430.0],["2013-12-26",1.6591,1.6607,1.6078,1.6409,29672800.0],["2013-12-27",1.6409,1.6673,1.6293,1.6591,25025600.0],["2013-12-30",1.6591,1.6657,1.6359,1.6458,17350840.0],["2013-12-31",1.6458,1.6789,1.6276,1.6574,24451565.0],["2014-01-02",1.6574,1.6624,1.626,1.6359,36800845.0],["2014-01-03",1.6359,1.6359,1.5978,1.6111,36025635.0],["2014-01-06",1.6111,1.6110821962356567,1.53,1.5317,37684085.0],["2014-01-07",1.5317,1.5449,1.4953,1.5185,31081520.0],["2014-01-08",1.5185,1.5218,1.4887,1.4953,30004370.0],["2014-01-09",1.4953,1.5003,1.4572516679763794,1.4573,29254160.0],["2014-01-10",1.4573,1.4936,1.4225,1.4804,50258980.0],["2014-01-13",1.4804,1.5747,1.4804089069366455,1.5201,73552020.0],["2014-01-14",1.5201,1.5482,1.5052,1.5317,42174465.0],["2014-01-15",1.5317,1.535,1.4986,1.5151,26600260.0],["2014-01-16",1.5151,1.5515,1.4887,1.5201,51665875.0],["2014-01-17",1.5201,1.5201071500778198,1.4688,1.4738,38297105.0],["2014-01-20",1.4738,1.5168,1.4672,1.5151,41750820.0],["2014-01-21",1.5151,1.5284,1.5003,1.5102,26205690.0],["2014-01-22",1.5102,1.5515,1.5101826190948486,1.5449,38148290.0],["2014-01-23",1.5449,1.5482,1.5234,1.53,24628585.0],["2014-01-24",1.53,1.5631,1.5234,1.5466,37379635.0],["2014-01-27",1.5466,1.5465724468231201,1.5003,1.5069,29843690.0],["2014-01-28",1.5069,1.5267,1.5052,1.5085,19004460.0],["2014-01-29",1.5085,1.5168,1.4953,1.5019,24087960.0],["2014-01-30",1.5019,1.501911997795105,1.4804,1.4804,19065490.0],["2014-02-07",1.4804,1.4887,1.4655,1.4854,17789375.0],["2014-02-10",1.4854,1.5383,1.4853711128234863,1.5284,37810095.0],["2014-02-11",1.5284,1.5714,1.5185,1.5582,55206650.0],["2014-02-12",1.5582,1.5598,1.54,1.5466,34807055.0],["2014-02-13",1.5466,1.5763,1.5383,1.54,50601340.0],["2014-02-14",1.54,1.5615,1.5383,1.5582,29954010.0],["2014-02-17",1.5582,1.5879,1.5581510066986084,1.5714,43474985.0],["2014-02-18",1.5714,1.5713839530944824,1.5317,1.54,40129985.0],["2014-02-19",1.54,1.5565,1.5317,1.5499,33107820.0],["2014-02-20",1.5499,1.5846,1.5416,1.5449,52868855.0],["2014-02-21",1.5449,1.5714,1.5333,1.54,39162540.0],["2014-02-24",1.54,1.5399563312530518,1.4821,1.4936,36630540.0],["2014-02-25",1.4936,1.5019,1.4374,1.4523,28560085.0],["2014-02-26",1.4523,1.4854,1.4457,1.4837,29249615.0],["2014-02-27",1.4837,1.4837169647216797,1.449,1.4506,26821155.0],["2014-02-28",1.4506,1.4705,1.4473,1.4705,23836630.0],["2014-03-03",1.4705,1.4821,1.4606,1.4721,28155020.0],["2014-03-04",1.4721,1.4887,1.4523,1.4788,35900955.0],["2014-03-05",1.4788,1.4854,1.4639,1.4672,24098115.0],["2014-03-06",1.4672,1.4721,1.444,1.4639,23258015.0],["2014-03-07",1.4639,1.4953,1.4638680219650269,1.4804,40828525.0],["2014-03-10",1.4804,1.4804089069366455,1.3910882472991943,1.3911,45082275.0],["2014-03-11",1.3911,1.4093,1.3910882472991943,1.3994,23082695.0],["2014-03-12",1.3994,1.4953,1.3729,1.4672,79387105.0],["2014-03-13",1.4672,1.4788,1.4391,1.4688,42171505.0],["2014-03-14",1.4688,1.4788,1.4176,1.4275,32099530.0],["2014-03-17",1.4275,1.4391,1.4076,1.4324,25933575.0],["2014-03-18",1.4324,1.4457,1.4209,1.4341,23524505.0],["2014-03-19",1.4341,1.4340945482254028,1.4043,1.4142,24475405.0],["2014-03-20",1.4142,1.4357,1.3960503339767456,1.3961,25195200.0],["2014-03-21",1.3961,1.4672,1.3795,1.449,47014215.0],["2014-03-24",1.449,1.4639,1.4324,1.4539,43012340.0],["2014-03-25",1.4539,1.5151,1.4391,1.487,79068030.0],["2014-03-26",1.487,1.4936,1.4539,1.4721,44894115.0],["2014-03-27",1.4721,1.4771,1.4523,1.4539,28336525.0],["2014-03-28",1.4539,1.5019,1.4523,1.4804,55583610.0],["2014-03-31",1.4804,1.5135,1.4655,1.4754,43129340.0],["2014-04-01",1.4754,1.5003,1.4721,1.487,27513555.0],["2014-04-02",1.487,1.5366,1.4870253801345825,1.5102,79443660.0],["2014-04-03",1.5102,1.5168,1.4821,1.5052,53824315.0],["2014-04-04",1.5052,1.5052202939987183,1.4771,1.4969,33892300.0],["2014-04-08",1.4969,1.5267,1.487,1.5168,57582155.0],["2014-04-09",1.5168,1.5267,1.5019,1.5085,32436945.0],["2014-04-10",1.5085,1.5251,1.5003,1.5218,47250685.0],["2014-04-11",1.5218,1.5532,1.5135,1.5317,62225475.0],["2014-04-14",1.5317,1.5532,1.5267,1.5333,57818560.0],["2014-04-15",1.5333,1.5449,1.5036,1.5085,40557860.0],["2014-04-16",1.5085,1.5962,1.508528709411621,1.5515,102441510.0],["2014-04-17",1.5515,1.5582,1.53,1.5499,41167705.0],["2014-04-18",1.5499,1.5498807430267334,1.5234,1.5366,37795395.0],["2014-04-21",1.5366,1.5366480350494385,1.492,1.4936,38296585.0],["2014-04-22",1.4936,1.5019,1.4754,1.4986,28684655.0],["2014-04-23",1.4986,1.5102,1.492,1.4969,17984685.0],["2014-04-24",1.4969,1.4969497919082642,1.4738,1.4804,23183570.0],["2014-04-25",1.4804,1.4903,1.4473,1.449,23799510.0],["2014-04-28",1.449,1.4986,1.4357,1.4854,44054035.0],["2014-04-29",1.4854,1.5201,1.4639,1.5185,45988830.0],["2014-04-30",1.5185,1.5201,1.4986,1.5003,23897160.0],["2014-05-05",1.5003,1.5317,1.4936,1.5317,34307950.0],["2014-05-06",1.5317,1.5433,1.5036,1.5151,34132960.0],["2014-05-07",1.5151,1.5383,1.5052,1.5135,39172500.0],["2014-05-08",1.5135,1.5267,1.4854,1.5085,30834825.0],["2014-05-09",1.5085,1.5615,1.5069,1.53,51955055.0],["2014-05-12",1.53,1.6839,1.530031681060791,1.6706,231118810.0],["2014-05-13",1.6706,1.6839,1.5863,1.616,152777600.0],["2014-05-14",1.616,1.6160439252853394,1.5714,1.5912,72852350.0],["2014-05-15",1.5912,1.5912330150604248,1.5565,1.5631,46748855.0],["2014-05-16",1.5631,1.5697,1.5416,1.5648,37264870.0],["2014-05-19",1.5648,1.5962,1.5333,1.583,50749430.0],["2014-05-20",1.583,1.5962,1.5366,1.5433,46562850.0],["2014-05-21",1.5433,1.5631,1.5052,1.5548,39725245.0],["2014-05-22",1.5548,1.5648,1.5218,1.5234,35342305.0],["2014-05-23",1.5234,1.5466,1.5218,1.54,28431350.0],["2014-05-26",1.54,1.5813,1.5399563312530518,1.5548,43570130.0],["2014-05-27",1.5548,1.5582,1.535,1.54,27879265.0],["2014-05-28",1.54,1.5697,1.5185,1.5648,51873725.0],["2014-05-29",1.5648,1.5765,1.548,1.5698,34247745.0],["2014-05-30",1.5698,1.5915,1.5581,1.5731,40103220.0],["2014-06-03",1.5731,1.5882,1.5530651807785034,1.5531,29323205.0],["2014-06-04",1.5531,1.5530651807785034,1.5146,1.528,34057435.0],["2014-06-05",1.528,1.5414,1.5196,1.5363,18251135.0],["2014-06-06",1.5363,1.5397,1.5129,1.5213,19998930.0],["2014-06-09",1.5213,1.5313,1.5079,1.5096,16334350.0],["2014-06-10",1.5096,1.5297,1.5095993280410767,1.528,19964270.0],["2014-06-11",1.528,1.5464,1.5213,1.5363,24583540.0],["2014-06-12",1.5363,1.5363476276397705,1.518,1.5263,28826745.0],["2014-06-13",1.5263,1.5397,1.5213,1.5363,28357455.0],["2014-06-16",1.5363,1.5414,1.523,1.538,26938520.0],["2014-06-17",1.538,1.5380192995071411,1.4946,1.4962,53151410.0],["2014-06-18",1.4962,1.548,1.4946,1.5347,58782075.0],["2014-06-19",1.5347,1.5346757173538208,1.4862,1.4879,41742995.0],["2014-06-20",1.4879,1.5146,1.4878666400909424,1.5096,18847770.0],["2014-06-23",1.5096,1.5748,1.5095993280410767,1.5531,77588205.0],["2014-06-24",1.5531,1.5748,1.538,1.5581,63431750.0],["2014-06-25",1.5581,1.5580805540084839,1.4812,1.4895,122789915.0],["2014-06-26",1.4895,1.523,1.4895,1.5129,67626220.0],["2014-06-27",1.5129,1.5129427909851074,1.4862,1.4946,53553225.0],["2014-06-30",1.4946,1.5079,1.4762,1.4979,72303920.0],["2014-07-01",1.4979,1.5631,1.4978971481323242,1.5297,91146290.0],["2014-07-02",1.5297,1.548,1.5213,1.5464,64901550.0],["2014-07-03",1.5464,1.5965,1.5463781356811523,1.5614,88300785.0],["2014-07-04",1.5614,1.5798,1.543,1.5497,60177680.0],["2014-07-07",1.5497,1.5681,1.533,1.5648,77026615.0],["2014-07-08",1.5648,1.6132,1.5581,1.6049,111355505.0],["2014-07-09",1.6049,1.6099,1.5681,1.5698,57603735.0],["2014-07-10",1.5698,1.5982,1.5614,1.5815,39342815.0],["2014-07-11",1.5815,1.6066,1.5781,1.5982,44593280.0],["2014-07-14",1.5982,1.6283,1.5798,1.6183,69931995.0],["2014-07-15",1.6183,1.625,1.5915,1.5999,58461400.0],["2014-07-16",1.5999,1.6099,1.5882,1.6049,47793515.0],["2014-07-17",1.6049,1.6517,1.5848,1.6132,60139245.0],["2014-07-18",1.6132,1.6149,1.5882,1.5965,37369995.0],["2014-07-21",1.5965,1.5965306758880615,1.5581,1.5631,34709425.0],["2014-07-22",1.5631,1.6183,1.5630956888198853,1.6049,75127285.0],["2014-07-23",1.6049,1.6985,1.5949,1.6316,179651385.0],["2014-07-24",1.6316,1.6718,1.6082,1.6617,115504250.0],["2014-07-25",1.6617,1.7604,1.6617298126220703,1.742,220698990.0],["2014-07-28",1.742,1.8373,1.7136,1.7704,218308295.0],["2014-07-29",1.7704,1.7838,1.7303,1.747,181282805.0],["2014-07-30",1.747,1.7469892501831055,1.7119,1.7219,114743690.0],["2014-07-31",1.7219,1.7921,1.7152,1.7771,160379730.0],["2014-08-01",1.7771,1.7770806550979614,1.7186,1.7286,110263680.0],["2014-08-04",1.7286,1.7854,1.7286,1.7804,124383640.0],["2014-08-05",1.7804,1.8139,1.742,1.7721,128125520.0],["2014-08-06",1.7721,1.8105,1.7303,1.8005,144282235.0],["2014-08-07",1.8005,1.8306,1.7553,1.757,154975740.0],["2014-08-08",1.757,1.7955,1.7353,1.7771,108569955.0],["2014-08-11",1.7771,1.8222,1.7687,1.8055,113901485.0],["2014-08-12",1.8055,1.8072,1.7687,1.7804,83351555.0],["2014-08-13",1.7804,1.78042471408844,1.737,1.7637,99185230.0],["2014-08-14",1.7637,1.7637066841125488,1.7102,1.7119,112970685.0],["2014-08-15",1.7119,1.737,1.7052,1.7202,68153890.0],["2014-08-18",1.7202,1.7453,1.7202,1.7386,59804440.0],["2014-08-19",1.7386,1.7503,1.7202,1.737,64774925.0],["2014-08-20",1.737,1.7553,1.7319,1.7386,71394755.0],["2014-08-21",1.7386,1.7754,1.7052,1.7336,90532635.0],["2014-08-22",1.7336,1.7721,1.7085,1.7503,98128925.0],["2014-08-25",1.7503,1.7721,1.7152,1.7269,70185950.0],["2014-08-26",1.7269,1.7386,1.6768,1.6868,62557125.0],["2014-08-27",1.6868,1.7085,1.6851,1.6885,42680300.0],["2014-08-28",1.6885,1.7069,1.6801,1.6885,30138470.0],["2014-08-29",1.6885,1.698508381843567,1.6634,1.6985,35687325.0],["2014-09-01",1.6985,1.7319,1.6985,1.7202,56381085.0],["2014-09-02",1.7202,1.747,1.7069,1.7453,69711055.0],["2014-09-03",1.7453,1.7804,1.7386,1.7654,103080685.0],["2014-09-04",1.7654,1.7821,1.7503,1.7721,83906165.0],["2014-09-05",1.7721,1.9493,1.7720656394958496,1.9225,342705455.0],["2014-09-09",1.9225,1.922523856163025,1.859,1.8757,181637635.0],["2014-09-10",1.8757,1.9275,1.8406,1.8807,126578905.0],["2014-09-11",1.8807,1.8991,1.844,1.854,105612290.0],["2014-09-12",1.854,1.869,1.8389,1.8657,61677730.0],["2014-09-15",1.8657,1.9092,1.844,1.8908,113206150.0],["2014-09-16",1.8908,1.9058,1.8356,1.8423,113701095.0],["2014-09-17",1.8423,1.8841,1.8205,1.8523,96516080.0],["2014-09-18",1.8523,1.8707,1.8339,1.8506,50785375.0],["2014-09-19",1.8506,1.869,1.8389,1.8523,62110925.0],["2014-09-22",1.8523,1.8623,1.8139,1.8222,64249430.0],["2014-09-23",1.8222,1.8339,1.7955,1.8256,62436370.0],["2014-09-24",1.8256,1.8791,1.8122,1.8757,89956925.0],["2014-09-25",1.8757,1.8941,1.8473,1.8523,79381680.0],["2014-09-26",1.8523,1.8674,1.8423,1.859,47846965.0],["2014-09-29",1.859,1.9192,1.8573,1.9058,114109025.0],["2014-09-30",1.9058,1.9409,1.8924,1.9058,86874865.0],["2014-10-08",1.9058,1.9175,1.8841,1.9041,79610350.0],["2014-10-09",1.9041,1.9443,1.8991,1.9376,138691665.0],["2014-10-10",1.9376,1.9375700950622559,1.8908,1.9075,79384690.0],["2014-10-13",1.9075,1.9225,1.8774,1.9008,61717125.0],["2014-10-14",1.9008,1.9543,1.8891,1.9476,154422880.0],["2014-10-15",1.9476,1.9593,1.8707,1.8791,177788250.0],["2014-10-16",1.8791,1.8790582418441772,1.8122,1.8239,136432110.0],["2014-10-17",1.8239,1.8356,1.7804,1.8022,74709680.0],["2014-10-20",1.8022,1.8205,1.7888,1.8189,61112940.0],["2014-10-21",1.8189,1.8205,1.7737,1.7771,53122595.0],["2014-10-22",1.7771,1.7888,1.7386,1.7453,47162715.0],["2014-10-23",1.7453,1.752,1.6901,1.7052,60692780.0],["2014-10-24",1.7052,1.7319,1.7019,1.7202,30392340.0],["2014-10-27",1.7202,1.7303,1.7002,1.7236,26233865.0],["2014-10-28",1.7236,1.7721,1.7235846519470215,1.7654,48950840.0],["2014-10-29",1.7654,1.7821,1.7503,1.7737,58282475.0],["2014-10-30",1.7737,1.7871,1.7587,1.7721,56937050.0],["2014-10-31",1.7721,1.8122,1.7637,1.8038,106343970.0],["2014-11-03",1.8038,1.8139,1.7854,1.7921,81724110.0],["2014-11-04",1.7921,1.8322,1.7704,1.8122,108040365.0],["2014-11-05",1.8122,1.8121881484985352,1.7721,1.7737,59311670.0],["2014-11-06",1.7737,1.7921,1.7553,1.7754,41483485.0],["2014-11-07",1.7754,1.7888,1.7269,1.737,64899405.0],["2014-11-10",1.737,1.7871,1.7369588613510132,1.7804,65406260.0],["2014-11-11",1.7804,1.8339,1.762,1.7804,134154440.0],["2014-11-12",1.7804,1.8272,1.762,1.8239,89056040.0],["2014-11-13",1.8239,1.8774,1.7921,1.854,160572575.0],["2014-11-14",1.854,1.854,1.8072,1.8272,74253945.0],["2014-11-17",1.8272,1.849,1.8222,1.8256,56447215.0],["2014-11-18",1.8256,1.8423,1.8139,1.8289,56560370.0],["2014-11-19",1.8289,1.828905463218689,1.7971,1.8005,51405310.0],["2014-11-20",1.8005,1.8172,1.7921,1.8038,44343955.0],["2014-11-21",1.8038,1.8339,1.7905,1.8222,59391780.0],["2014-11-24",1.8222,1.9476,1.8222187757492065,1.9091,254611840.0],["2014-11-25",1.9091,2.0028,1.8974,1.971,175638130.0],["2014-11-26",1.971,2.0479,1.9309,1.9827,232749995.0],["2014-11-27",1.9827,2.0011,1.9392,1.9593,139792345.0],["2014-11-28",1.9593,1.9593029022216797,1.9041,1.9342,142326095.0],["2014-12-01",1.9342,2.0044,1.9025,1.9509,159958490.0],["2014-12-02",1.9509,2.0128,1.9409,1.9911,145950645.0],["2014-12-03",1.9911,2.1900060176849365,1.9861,2.19,194323190.0],["2014-12-04",2.19,2.409006357192993,2.1900060176849365,2.409,658576355.0],["2014-12-05",2.409,2.5912,2.3003,2.5377,737457150.0],["2014-12-08",2.5377,2.6581,2.4107,2.526,501539185.0],["2014-12-09",2.526,2.7584,2.3772,2.4408,592759460.0],["2014-12-10",2.4408,2.5662,2.3823,2.5361,319170380.0],["2014-12-11",2.5361,2.5962,2.4508,2.516,267088635.0],["2014-12-12",2.516,2.5745,2.4709,2.5026,220883460.0],["2014-12-15",2.5026,2.5026252269744873,2.4157,2.4575,177580745.0],["2014-12-16",2.4575,2.5528,2.4241,2.5528,320162235.0],["2014-12-17",2.5528,2.5595,2.4241,2.4692,249660720.0],["2014-12-18",2.4692,2.6497,2.4358,2.5361,357590425.0],["2014-12-19",2.5361,2.623,2.4709,2.5845,312128210.0],["2014-12-22",2.5845,2.725,2.5845,2.6848,403842435.0],["2014-12-23",2.6848,2.6848466396331787,2.4541,2.4775,231460995.0],["2014-12-24",2.4775,2.5043,2.3622,2.4391,196260260.0],["2014-12-25",2.4391,2.4993,2.4123,2.4859,122178245.0],["2014-12-26",2.4859,2.5662,2.4742,2.5578,217195500.0],["2014-12-29",2.5578,2.6531,2.5093,2.5344,283421730.0],["2014-12-30",2.5344,2.6146,2.521,2.5662,187436425.0],["2014-12-31",2.5662,2.6163,2.5093,2.5879,196853725.0],["2015-01-05",2.5879,2.8470075130462646,2.5878844261169434,2.847,418053985.0],["2015-01-06",2.847,2.9841,2.7718,2.7785,474952615.0],["2015-01-07",2.7785,2.9323,2.7333,2.8035,291065095.0],["2015-01-08",2.8035,2.8788,2.6798,2.75,213308095.0],["2015-01-09",2.75,2.8035,2.6999,2.7016,176872200.0],["2015-01-12",2.7016,2.701564311981201,2.5795,2.6079,166670805.0],["2015-01-13",2.6079,2.6497,2.5611,2.5845,102120025.0],["2015-01-14",2.5845,2.6046,2.3756,2.4174,261461025.0],["2015-01-15",2.4174,2.4692,2.2686,2.4675,240133340.0],["2015-01-16",2.4675,2.4976,2.4073,2.4307,201535915.0],["2015-01-19",2.4307,2.4541,2.2268,2.2803,197407065.0],["2015-01-20",2.2803,2.3823,2.280280828475952,2.3338,129852950.0],["2015-01-21",2.3338,2.4742,2.33377742767334,2.4441,195489505.0],["2015-01-22",2.4441,2.5996,2.4324,2.5143,269929560.0],["2015-01-23",2.5143,2.5678,2.4525,2.4608,166643140.0],["2015-01-26",2.4608,2.516,2.414,2.4893,104361095.0],["2015-01-27",2.4893,2.5528,2.4491,2.501,128193615.0],["2015-01-28",2.501,2.50095272064209,2.4107,2.4274,101007810.0],["2015-01-29",2.4274,2.4273955821990967,2.3455,2.3789,125506935.0],["2015-01-30",2.3789,2.4291,2.3488,2.3639,91423205.0],["2015-02-02",2.3639,2.3889,2.3254,2.3655,67791455.0],["2015-02-03",2.3655,2.419,2.3622,2.4174,78320790.0],["2015-02-04",2.4174,2.5244,2.417365550994873,2.4341,163740930.0],["2015-02-05",2.4341,2.5043,2.3722,2.3756,122163465.0],["2015-02-06",2.3756,2.3956,2.2987,2.312,75766770.0],["2015-02-09",2.312,2.3321,2.2753,2.2953,61122910.0],["2015-02-10",2.2953,2.3722,2.2903,2.3455,63285200.0],["2015-02-11",2.3455,2.3639,2.3271,2.3405,44706570.0],["2015-02-12",2.3405,2.3555,2.3254,2.3421,43156040.0],["2015-02-13",2.3421,2.4441,2.3421363830566406,2.3906,97540335.0],["2015-02-16",2.3906,2.4441,2.3889,2.4374,72550165.0],["2015-02-17",2.4374,2.4675,2.4341,2.4575,67682790.0],["2015-02-26",2.4575,2.5946,2.4057,2.5779,210061575.0],["2015-02-27",2.5779,2.628,2.5244,2.6079,179390715.0],["2015-03-02",2.6079,2.8052,2.6079459190368652,2.7718,295408710.0],["2015-03-03",2.7718,2.9306,2.7383,2.7634,317397915.0],["2015-03-04",2.7634,2.8253,2.6882,2.7266,175769745.0],["2015-03-05",2.7266,2.7969,2.6765,2.7617,164463560.0],["2015-03-06",2.7617,2.8921,2.745,2.8303,245788190.0],["2015-09-28",2.8303,2.8539,2.8302900791168213,2.8539,49157638.0],["2015-10-23",2.8539,3.115617275238037,2.8538715839385986,3.1156,646078149.0],["2015-10-26",3.1156,3.428023099899292,3.115617275238037,3.428,102474664.0],["2015-10-27",3.428,3.774203062057495,3.428023099899292,3.7742,2082240538.0],["2015-10-28",3.7742,3.8333,3.4196,3.4871,1522257711.0],["2015-10-29",3.4871,3.5462,3.3014,3.4534,934018948.0],["2015-10-30",3.4534,3.4533538818359375,3.2592,3.2929,537789062.0],["2015-11-02",3.2929,3.29292893409729,3.065,3.0818,525861820.0],["2015-11-03",3.0818,3.1832,3.065,3.1072,321890724.0],["2015-11-04",3.1072,3.29292893409729,3.0818,3.2929,530147383.0],["2015-11-05",3.2929,3.3014,3.1916,3.2169,559065276.0],["2015-11-06",3.2169,3.2423,3.1747,3.2254,438744945.0],["2015-11-09",3.2254,3.2254,3.1241,3.1916,411859724.0],["2015-11-10",3.1916,3.5125,3.1494,3.5125,822395490.0],["2015-11-11",3.5125,3.5125,3.3689,3.4027,746395543.0],["2015-11-12",3.4027,3.5716,3.3605,3.428,603156498.0],["2015-11-13",3.428,3.428023099899292,3.2254,3.2845,419065056.0],["2015-11-16",3.2845,3.3605,3.1832,3.3183,232926327.0],["2015-11-17",3.3183,3.352,3.2676,3.276,317411799.0],["2015-11-18",3.276,3.3436,3.2254,3.2507,242193727.0],["2015-11-19",3.2507,3.3267,3.2254,3.3014,241781353.0],["2015-11-20",3.3014,3.5462,3.2592,3.4534,836716684.0],["2015-11-23",3.4534,3.58,3.3858,3.4534,646668899.0],["2015-11-24",3.4534,3.504,3.3858,3.4449,355247892.0],["2015-11-25",3.4449,3.4871,3.4111,3.428,290973487.0],["2015-11-26",3.428,3.5631,3.3858,3.4534,563492670.0],["2015-11-27",3.4534,3.4533538818359375,3.1916,3.2338,476952241.0],["2015-11-30",3.2338,3.2676,3.0396,3.2085,297306266.0],["2015-12-01",3.2085,3.2338,3.1663,3.2001,188640342.0],["2015-12-02",3.2001,3.2676,3.1747,3.2592,227938345.0],["2015-12-03",3.2592,3.3098,3.2254,3.276,198516083.0],["2015-12-04",3.276,3.2760422229766846,3.1916,3.2085,220151134.0],["2015-12-07",3.2085,3.2423,3.1916,3.2001,134691807.0],["2015-12-08",3.2001,3.2000513076782227,3.1241,3.1325,172343355.0],["2015-12-09",3.1325,3.1409,3.0987,3.1072,114979331.0],["2015-12-10",3.1072,3.1663,3.0818,3.1072,141215847.0],["2015-12-11",3.1072,3.2507,3.065,3.1832,236327775.0],["2015-12-14",3.1832,3.3436,3.1072,3.276,383297038.0],["2015-12-15",3.276,3.3098,3.1916,3.2085,237045721.0],["2015-12-16",3.2085,3.2592,3.1747,3.2169,230484776.0],["2015-12-17",3.2169,3.2423,3.1832,3.2169,470292058.0],["2015-12-18",3.2169,3.2338,3.1325,3.1916,306202139.0],["2015-12-21",3.1916,3.2001,3.1494,3.1663,285898313.0],["2015-12-22",3.1663,3.2169,3.1494,3.1832,328692824.0],["2015-12-23",3.1832,3.1832,3.12406063079834,3.1241,302113708.0],["2015-12-24",3.1241,3.1241,3.0818,3.0903,222360430.0],["2015-12-28",3.0903,3.0987,3.048070192337036,3.0481,199958232.0],["2015-12-29",3.0481,3.065,3.0396,3.065,141337518.0],["2015-12-30",3.065,3.0818,3.0481,3.0565,98639299.0],["2015-12-31",3.0565,3.065,3.0227,3.0227,139491031.0],["2016-01-04",3.0227,3.0227396488189697,2.7188,2.7357,201493048.0],["2016-01-05",2.7357,2.7779,2.5584,2.6934,233435440.0],["2016-01-06",2.6934,2.9552,2.6934,2.8623,309118446.0],["2016-01-07",2.8623,2.8623151779174805,2.5752,2.5837,77495074.0],["2016-01-08",2.5837,2.7863,2.4908,2.7272,294975639.0],["2016-01-11",2.7272,2.7272205352783203,2.5584,2.5752,225637614.0],["2016-01-12",2.5752,2.6681,2.5584,2.6259,182395513.0],["2016-01-13",2.6259,2.685,2.5668,2.5752,146103213.0],["2016-01-14",2.5752,2.6006,2.4824,2.6006,155101069.0],["2016-01-15",2.6006,2.600569248199463,2.4824,2.4992,146249782.0],["2016-01-18",2.4992,2.5077,2.4486,2.4824,112500432.0],["2016-01-19",2.4824,2.5752,2.457,2.5499,155061813.0],["2016-01-20",2.5499,2.5499091148376465,2.4908,2.4992,123652315.0],["2016-01-21",2.4992,2.5077,2.4317,2.4317,116374064.0],["2016-01-22",2.4317,2.4655,2.3895,2.4401,98846582.0],["2016-01-25",2.4401,2.4908,2.4317,2.457,89742647.0],["2016-01-26",2.457,2.457031726837158,2.2375,2.2544,141601140.0],["2016-01-27",2.2544,2.2797,2.0771,2.1784,152203341.0],["2016-01-28",2.1784,2.178399085998535,2.018,2.0349,120168254.0],["2016-01-29",2.0349,2.2375,2.018,2.1531,163416246.0],["2016-02-01",2.1531,2.153068780899048,2.0517,2.0771,99499578.0],["2016-02-02",2.0771,2.1362,2.0686,2.1193,103723627.0],["2016-02-03",2.1193,2.1784,2.0686,2.1362,100209383.0],["2016-02-04",2.1362,2.3051,2.1361820697784424,2.2291,205476210.0],["2016-02-05",2.2291,2.2375,2.178399085998535,2.1784,121176967.0],["2016-02-15",2.1784,2.3304,2.1109,2.2713,208958708.0],["2016-02-16",2.2713,2.3304,2.2375,2.3135,216798377.0],["2016-02-17",2.3135,2.313493490219116,2.2628,2.2882,155676005.0],["2016-02-18",2.2882,2.4233,2.2797,2.3135,223835122.0],["2016-02-19",2.3135,2.313493490219116,2.2713,2.2882,115174741.0],["2016-02-22",2.2882,2.381,2.288163423538208,2.3557,191535593.0],["2016-02-23",2.3557,2.4064,2.3304,2.3557,160607156.0],["2016-02-24",2.3557,2.3979,2.3219,2.3726,147770434.0],["2016-02-25",2.3726,2.3726,2.1446,2.17,198700427.0],["2016-02-26",2.17,2.2375,2.1531,2.2122,123464084.0],["2016-02-29",2.2122,2.2291,2.0771,2.1446,135508245.0],["2016-03-01",2.1446,2.2628,2.1362,2.2206,182315358.0],["2016-03-02",2.2206,2.4401447772979736,2.1868,2.4401,468769250.0],["2016-03-03",2.4401,2.685,2.4233,2.4824,622913256.0],["2016-03-04",2.4824,2.5668,2.3642,2.4739,344707270.0],["2016-03-07",2.4739,2.6681,2.4739186763763428,2.5668,353465137.0],["2016-03-08",2.5668,2.5752,2.4317,2.5161,248789762.0],["2016-03-09",2.5161,2.5161356925964355,2.3473,2.3895,208588050.0],["2016-03-10",2.3895,2.4233,2.3473,2.3642,120480690.0],["2016-03-11",2.3642,2.3895,2.3219,2.3726,100986806.0],["2016-03-14",2.3726,2.4401,2.3642,2.4148,174388153.0],["2016-03-15",2.4148,2.4148147106170654,2.3473,2.3642,134857369.0],["2016-03-16",2.3642,2.381,2.3219,2.3388,84318485.0],["2016-03-17",2.3388,2.3895,2.3388,2.381,111124230.0],["2016-03-18",2.381,2.4655,2.3810410499572754,2.4401,241720386.0],["2016-03-21",2.4401,2.4824,2.4233,2.4824,258388599.0],["2016-03-22",2.4824,2.4823617935180664,2.4317,2.4401,164945992.0],["2016-03-23",2.4401,2.4992,2.4064,2.4655,208327060.0],["2016-03-24",2.4655,2.46547532081604,2.389484167098999,2.3895,171344298.0],["2016-03-25",2.3895,2.4064,2.3726,2.3979,91787205.0],["2016-03-28",2.3979,2.4148,2.3642,2.3726,104595651.0],["2016-03-29",2.3726,2.3726,2.3219,2.3388,100250388.0],["2016-03-30",2.3388,2.3895,2.3388237953186035,2.381,94072840.0],["2016-03-31",2.381,2.4064,2.3473,2.3726,110520679.0],["2016-04-01",2.3726,2.3726,2.3388,2.3642,95746390.0],["2016-04-05",2.3642,2.3895,2.3473,2.3895,111005890.0],["2016-04-06",2.3895,2.4064,2.3726,2.381,106199648.0],["2016-04-07",2.381,2.3895,2.3473,2.3557,112164554.0],["2016-04-08",2.3557,2.355710506439209,2.3219,2.3388,98948877.0],["2016-04-11",2.3388,2.3895,2.3388237953186035,2.3726,116817058.0],["2016-04-12",2.3726,2.3726,2.3388,2.3473,76533998.0],["2016-04-13",2.3473,2.5837,2.3472673892974854,2.5837,940454118.0],["2016-04-14",2.5837,2.5836827754974365,2.4739,2.5161,594413175.0],["2016-04-15",2.5161,2.5161356925964355,2.4317,2.4486,307141185.0],["2016-04-18",2.4486,2.457,2.4148,2.4317,180454684.0],["2016-04-19",2.4317,2.4655,2.4148,2.4317,151589481.0],["2016-04-20",2.4317,2.4992,2.3051,2.3557,291298387.0],["2016-04-21",2.3557,2.457,2.3304,2.3726,232042814.0],["2016-04-22",2.3726,2.3725972175598145,2.3219,2.3642,133613628.0],["2016-04-25",2.3642,2.3979,2.3135,2.3726,122540482.0],["2016-04-26",2.3726,2.3725972175598145,2.3304,2.3642,84322605.0],["2016-04-27",2.3642,2.3642,2.3388,2.3388,65852187.0],["2016-04-28",2.3388,2.3388237953186035,2.2966,2.3219,88104365.0],["2016-04-29",2.3219,2.3473,2.3051,2.3219,57828703.0],["2016-05-03",2.3219,2.3642,2.3219,2.3557,101655950.0],["2016-05-04",2.3557,2.355710506439209,2.3304,2.3388,85503407.0],["2016-05-05",2.3388,2.3473,2.3219,2.3388,70508700.0],["2016-05-06",2.3388,2.3388237953186035,2.2797,2.2797,125828922.0],["2016-05-09",2.2797,2.2797200679779053,2.1784,2.1953,103404179.0],["2016-05-10",2.1953,2.2122,2.1784,2.1868,59773624.0],["2016-05-11",2.1868,2.2122,2.1784,2.1953,54695840.0],["2016-05-12",2.1953,2.1952857971191406,2.1277,2.17,58963197.0],["2016-05-13",2.17,2.1868,2.1531,2.1615,52218960.0],["2016-05-16",2.1615,2.1868,2.1446,2.1784,51562862.0],["2016-05-17",2.1784,2.1953,2.17,2.1784,48964340.0],["2016-05-18",2.1784,2.178399085998535,2.1024,2.1277,69505752.0],["2016-05-19",2.1277,2.1784,2.1109,2.1446,58469759.0],["2016-05-20",2.1446,2.144625425338745,2.1193,2.1362,40664297.0],["2016-05-23",2.1362,2.1531,2.1277,2.1446,39949493.0],["2016-05-24",2.1446,2.144625425338745,2.1109,2.1193,41844892.0],["2016-05-25",2.1193,2.1362,2.1109,2.1193,34894024.0],["2016-05-26",2.1193,2.1362,2.094,2.1277,53438198.0],["2016-05-27",2.1277,2.1277387142181396,2.1024,2.1193,45206285.0],["2016-05-30",2.1193,2.1193,2.094,2.1109,32967228.0],["2016-05-31",2.1109,2.1784,2.1024,2.1784,112300555.0],["2016-06-01",2.1784,2.3219,2.1531,2.2122,185614499.0],["2016-06-02",2.2122,2.2459,2.1953,2.2122,100349548.0],["2016-06-03",2.2122,2.2122,2.1868,2.2037,71373726.0],["2016-06-06",2.2037,2.2375,2.1953,2.2037,68416654.0],["2016-06-07",2.2037,2.2122,2.1868,2.1868,54086304.0],["2016-06-08",2.1868,2.186842441558838,2.1615,2.1784,60139900.0],["2016-06-13",2.1784,2.178399085998535,2.119295358657837,2.1193,63896309.0],["2016-06-14",2.1193,2.1277,2.1024,2.1193,54972224.0],["2016-06-15",2.1193,2.1784,2.094,2.1531,82095051.0],["2016-06-16",2.1531,2.2206,2.153068780899048,2.1953,126624756.0],["2016-06-17",2.1953,2.2375,2.1615,2.1953,105961470.0],["2016-06-20",2.1953,2.1953,2.1446,2.1531,60819234.0],["2016-06-21",2.1531,2.1784,2.1193,2.1362,54455044.0],["2016-06-22",2.1362,2.17,2.1277,2.1531,45122159.0],["2016-06-23",2.1531,2.1615,2.1277,2.1362,44345175.0],["2016-06-24",2.1362,2.1531,2.094,2.1193,85080422.0],["2016-06-27",2.1193,2.1446,2.1024,2.1362,64669597.0],["2016-06-28",2.1362,2.1531,2.1193,2.1446,69290697.0],["2016-06-29",2.1446,2.1615123748779297,2.1446,2.1615,86052463.0],["2016-06-30",2.1615,2.17,2.1362,2.1446,63755298.0],["2016-07-01",2.1446,2.1868,2.1362,2.1531,92717781.0],["2016-07-04",2.1531,2.3135,2.1446,2.2628,393703545.0],["2016-07-05",2.2628,2.2628331184387207,2.1953,2.2206,210466513.0],["2016-07-06",2.2206,2.3135,2.1953,2.2713,298016051.0],["2016-07-07",2.2713,2.381,2.2459,2.2966,384912975.0],["2016-07-08",2.2966,2.2966067790985107,2.2459,2.2544,152369618.0],["2016-07-11",2.2544,2.381,2.254389524459839,2.3219,378816224.0],["2016-07-12",2.3219,2.4064,2.3051,2.3388,290638430.0],["2016-07-13",2.3388,2.4824,2.3388,2.4317,579044486.0],["2016-07-14",2.4317,2.431701421737671,2.3473,2.3726,280976490.0],["2016-07-15",2.3726,2.3895,2.3473,2.3557,167821100.0],["2016-07-18",2.3557,2.355710506439209,2.288163423538208,2.2882,190281429.0],["2016-07-19",2.2882,2.3135,2.2628,2.2966,166102857.0],["2016-07-20",2.2966,2.3051,2.2544,2.2713,135031757.0],["2016-07-21",2.2713,2.2966,2.2628,2.2797,110754669.0],["2016-07-22",2.2797,2.2882,2.2375,2.2375,123338360.0],["2016-07-25",2.2375,2.2544,2.2206,2.2291,98251878.0],["2016-07-26",2.2291,2.2544,2.2206,2.2544,105321460.0],["2016-07-27",2.2544,2.2544,2.1277,2.17,205846197.0],["2016-07-28",2.17,2.2037,2.1699557304382324,2.1953,97121915.0],["2016-07-29",2.1953,2.1953,2.1615,2.17,62821043.0],["2016-08-01",2.17,2.1784,2.1446,2.1784,74355011.0],["2016-08-02",2.1784,2.186842441558838,2.1615,2.1868,51524876.0],["2016-08-03",2.1868,2.186842441558838,2.17,2.1868,55160742.0],["2016-08-04",2.1868,2.186842441558838,2.1615,2.1784,54289305.0],["2016-08-05",2.1784,2.186842441558838,2.1615,2.1868,56121472.0],["2016-08-08",2.1868,2.2122,2.1615,2.2122,105462074.0],["2016-08-09",2.2122,2.2206,2.1953,2.2122,87525036.0],["2016-08-10",2.2122,2.2628,2.2037,2.2375,138940419.0],["2016-08-11",2.2375,2.2375028133392334,2.1784,2.1868,104225998.0],["2016-08-12",2.1868,2.2122,2.1784,2.2037,60800835.0],["2016-08-15",2.2037,2.2544,2.1953,2.2375,157354686.0],["2016-08-16",2.2375,2.2713,2.2291,2.2544,143196991.0],["2016-08-17",2.2544,2.2628,2.2291,2.2544,98841875.0],["2016-08-18",2.2544,2.2628331184387207,2.2375,2.2628,108002101.0],["2016-08-19",2.2628,2.2628331184387207,2.2291,2.2459,74128467.0],["2016-08-22",2.2459,2.245946168899536,2.212172746658325,2.2122,68186391.0],["2016-08-23",2.2122,2.2375,2.212172746658325,2.2291,68538150.0],["2016-08-24",2.2291,2.2375,2.2206,2.2291,49446064.0],["2016-08-25",2.2291,2.2290594577789307,2.1953,2.2122,65111632.0],["2016-08-26",2.2122,2.2291,2.2037,2.2122,49017476.0],["2016-08-29",2.2122,2.2206,2.1953,2.2122,43104276.0],["2016-08-30",2.2122,2.2206,2.2037,2.2122,45604157.0],["2016-08-31",2.2122,2.2122,2.1784,2.1953,93143669.0],["2016-09-01",2.1953,2.2037,2.1868,2.1868,58838707.0],["2016-09-02",2.1868,2.2037,2.1784,2.1868,56579140.0],["2016-09-05",2.1868,2.2291,2.1868,2.2122,106064313.0],["2016-09-06",2.2122,2.2459,2.212172746658325,2.2291,136987096.0],["2016-09-07",2.2291,2.2628,2.2290594577789307,2.2375,127977500.0],["2016-09-08",2.2375,2.2459,2.2122,2.2291,79603910.0],["2016-09-09",2.2291,2.2459,2.2122,2.2206,96018242.0],["2016-09-12",2.2206,2.220616102218628,2.17,2.1784,112183653.0],["2016-09-13",2.1784,2.1953,2.17,2.1868,41087858.0],["2016-09-14",2.1868,2.186842441558838,2.17,2.1784,39230590.0],["2016-09-19",2.1784,2.1953,2.178399085998535,2.1953,36444231.0],["2016-09-20",2.1953,2.1953,2.178399085998535,2.1784,32995763.0],["2016-09-21",2.1784,2.2713,2.178399085998535,2.2291,183861593.0],["2016-09-22",2.2291,2.2459,2.2122,2.2206,88519682.0],["2016-09-23",2.2206,2.2375,2.212172746658325,2.2122,65904955.0],["2016-09-26",2.2122,2.2206,2.17,2.1784,76322057.0],["2016-09-27",2.1784,2.186842441558838,2.17,2.1868,37650950.0],["2016-09-28",2.1868,2.1953,2.17,2.1784,43171767.0],["2016-09-29",2.1784,2.2037,2.178399085998535,2.1868,48596900.0],["2016-09-30",2.1868,2.186842441558838,2.17,2.1784,48485344.0],["2016-10-10",2.1784,2.2037,2.178399085998535,2.1953,80511614.0],["2016-10-11",2.1953,2.2375,2.1868,2.2291,112716071.0],["2016-10-12",2.2291,2.2290594577789307,2.1953,2.2122,56402436.0],["2016-10-13",2.2122,2.2291,2.2037,2.2206,81087747.0],["2016-10-14",2.2206,2.220616102218628,2.1953,2.2206,66224110.0],["2016-10-17",2.2206,2.220616102218628,2.2037,2.2037,49996481.0],["2016-10-18",2.2037,2.2544,2.1953,2.2459,196891651.0],["2016-10-19",2.2459,2.4401,2.245946168899536,2.3388,576170018.0],["2016-10-20",2.3388,2.3388237953186035,2.2966,2.3219,201020272.0],["2016-10-21",2.3219,2.3979,2.3135,2.3642,292598607.0],["2016-10-24",2.3642,2.3979,2.3304,2.381,244621426.0],["2016-10-25",2.381,2.3810410499572754,2.3388,2.3642,140644655.0],["2016-10-26",2.3642,2.3726,2.3135,2.3219,166482543.0],["2016-10-27",2.3219,2.3388,2.3051,2.3219,70937367.0],["2016-10-28",2.3219,2.3304,2.2797,2.2882,124080349.0],["2016-10-31",2.2882,2.3135,2.2713,2.305,71226490.0],["2016-11-01",2.305,2.3135,2.2882,2.305,62007741.0],["2016-11-02",2.305,2.3473,2.2966,2.3219,123642965.0],["2016-11-03",2.3219,2.3473,2.3051,2.3388,113652982.0],["2016-11-04",2.3388,2.3642,2.3219,2.3304,103684436.0],["2016-11-07",2.3304,2.457,2.3219,2.4233,421060813.0],["2016-11-08",2.4233,2.4486,2.3979,2.4233,240469846.0],["2016-11-09",2.4233,2.5161,2.4064,2.4401,286500053.0],["2016-11-10",2.4401,2.685,2.4401447772979736,2.6259,876862225.0],["2016-11-11",2.6259,2.8876454830169678,2.5584,2.8876,1064996601.0],["2016-11-14",2.8876,2.9721,2.7526,2.8117,874409213.0],["2016-11-15",2.8117,2.8539,2.6681,2.6934,546640872.0],["2016-11-16",2.6934,2.7357,2.6175,2.6934,466832498.0],["2016-11-17",2.6934,2.6934471130371094,2.6259,2.6766,241026871.0],["2016-11-18",2.6766,2.7779,2.6681,2.6934,288355257.0],["2016-11-21",2.6934,2.7948,2.6512,2.7188,293072448.0],["2016-11-22",2.7188,2.8623,2.718777656555176,2.8032,405825951.0],["2016-11-23",2.8032,2.837,2.7526,2.761,232886419.0],["2016-11-24",2.761,2.9299,2.7609941959381104,2.8201,444400872.0],["2016-11-25",2.8201,2.837,2.6597,2.7694,250984633.0],["2016-11-28",2.7694,2.8792,2.7526,2.837,353038173.0],["2016-11-29",2.837,2.836984872817993,2.7188,2.7272,319368211.0],["2016-11-30",2.7272,2.7272205352783203,2.6259,2.6512,276782062.0],["2016-12-01",2.6512,2.744107484817505,2.6512300968170166,2.7441,203084584.0],["2016-12-02",2.7441,2.7526,2.6934,2.7019,168992532.0],["2016-12-05",2.7019,2.7694,2.6681,2.7272,147269323.0],["2016-12-06",2.7272,2.7863,2.7188,2.7272,126548302.0],["2016-12-07",2.7272,2.8539,2.7272,2.8285,303310720.0],["2016-12-08",2.8285,3.1072,2.8032,2.9383,416784034.0],["2016-12-09",2.9383,3.0227,2.8876,2.9383,252567400.0],["2016-12-12",2.9383,3.0059,2.7694,2.7863,325572760.0],["2016-12-13",2.7863,2.8876,2.7188,2.8708,231724234.0],["2016-12-14",2.8708,2.913,2.8201,2.8539,179341843.0],["2016-12-15",2.8539,2.8961,2.7779,2.7948,199391386.0],["2016-12-16",2.7948,2.7948,2.7188,2.7272,162655169.0],["2016-12-19",2.7272,2.7272205352783203,2.6681,2.7103,91825656.0],["2016-12-20",2.7103,2.7441,2.6766,2.7019,120453647.0],["2016-12-21",2.7019,2.7526,2.6934,2.7188,106960191.0],["2016-12-22",2.7188,2.7188,2.6681,2.6934,72804867.0],["2016-12-23",2.6934,2.7103,2.6259,2.6597,110156288.0],["2016-12-26",2.6597,2.6596736907958984,2.5584,2.6175,127339224.0],["2016-12-27",2.6175,2.6597,2.5921,2.6428,84822717.0],["2016-12-28",2.6428,2.6934,2.6259,2.6343,85578433.0],["2016-12-29",2.6343,2.6512,2.5837,2.6259,67458832.0],["2016-12-30",2.6259,2.6428,2.5921,2.6006,85131586.0],["2017-01-03",2.6006,2.6766,2.600569248199463,2.6681,100431589.0],["2017-01-04",2.6681,2.7948,2.6512,2.7694,223212485.0],["2017-01-05",2.7694,2.8285,2.7357,2.7779,183177943.0],["2017-01-06",2.7779,2.7948,2.7526,2.761,86265330.0],["2017-01-09",2.761,2.7948,2.7526,2.7779,63772084.0],["2017-01-10",2.7779,2.8285,2.761,2.7948,123632463.0],["2017-01-11",2.7948,2.8623,2.777881622314453,2.7779,186700792.0],["2017-01-12",2.7779,2.7779,2.685,2.7019,121662114.0],["2017-01-13",2.7019,2.7694,2.6681,2.6934,104689788.0],["2017-01-16",2.6934,2.7526,2.6006,2.685,162230814.0],["2017-01-17",2.685,2.6850037574768066,2.5837,2.6343,126497163.0],["2017-01-18",2.6343,2.6597,2.609,2.6428,86049616.0],["2017-01-19",2.6428,2.6597,2.6175,2.6259,60258270.0],["2017-01-20",2.6259,2.6512,2.6175,2.6343,53969599.0],["2017-01-23",2.6343,2.8117,2.6343,2.7441,204733994.0],["2017-01-24",2.7441,2.7863,2.7188,2.7694,115127026.0],["2017-01-25",2.7694,2.837,2.7609941959381104,2.761,131976147.0],["2017-01-26",2.761,2.9552,2.7441,2.9299,359805885.0],["2017-02-03",2.9299,2.9298622608184814,2.8117,2.8285,187673406.0],["2017-02-06",2.8285,2.8285412788391113,2.7357,2.8032,145398707.0],["2017-02-07",2.8032,2.8539,2.7779,2.8285,125573691.0],["2017-02-08",2.8285,2.8539,2.7863,2.8539,121664844.0],["2017-02-09",2.8539,2.8792,2.8117,2.8201,157018769.0],["2017-02-10",2.8201,2.8961,2.7779,2.8708,240827074.0],["2017-02-13",2.8708,3.1156,2.870758533477783,2.9383,365371902.0],["2017-02-14",2.9383,3.0143,2.8961,3.0059,312672696.0],["2017-02-15",3.0059,3.0058531761169434,2.8876,2.8961,239652123.0],["2017-02-16",2.8961,3.0227,2.8792,2.9383,251375085.0],["2017-02-17",2.9383,2.9636,2.9045,2.913,124768529.0],["2017-02-20",2.913,2.9552,2.912975549697876,2.9552,130777448.0],["2017-02-21",2.9552,2.9805,2.913,2.9467,121053753.0],["2017-02-22",2.9467,2.9552,2.8961,2.913,155788457.0],["2017-02-23",2.913,2.9214,2.8454,2.8623,214063435.0],["2017-02-24",2.8623,2.8623151779174805,2.7694,2.7948,242920111.0],["2017-02-27",2.7948,2.8117,2.761,2.7779,126288398.0],["2017-02-28",2.7779,2.8117,2.7694,2.8032,98137980.0],["2017-03-01",2.8032,2.8623,2.7863,2.8285,191408562.0],["2017-03-02",2.8285,2.837,2.761,2.7779,170929591.0],["2017-03-03",2.7779,2.777881622314453,2.7103,2.7357,158588216.0],["2017-03-06",2.7357,2.744107484817505,2.7188,2.7441,102471383.0],["2017-03-07",2.7441,2.744107484817505,2.6934,2.7188,132559226.0],["2017-03-08",2.7188,2.718777656555176,2.685,2.7103,87117477.0],["2017-03-09",2.7103,2.710333824157715,2.6512,2.6681,121128474.0],["2017-03-10",2.6681,2.7188,2.6681,2.7019,115268876.0],["2017-03-13",2.7019,2.7357,2.685,2.7357,119542075.0],["2017-03-14",2.7357,2.7441,2.7103,2.7103,74423602.0],["2017-03-15",2.7103,2.7357,2.6934,2.7188,87784938.0],["2017-03-16",2.7188,2.8201,2.718777656555176,2.7694,197099051.0],["2017-03-17",2.7694,2.7779,2.718777656555176,2.7188,111013675.0],["2017-03-20",2.7188,2.7357,2.685,2.7019,105432560.0],["2017-03-21",2.7019,2.7103,2.685,2.7019,73023616.0],["2017-03-22",2.7019,2.701890468597412,2.6597,2.6681,84491327.0],["2017-03-23",2.6681,2.6934,2.6597,2.6766,68370994.0],["2017-03-24",2.6766,2.6934471130371094,2.6597,2.6934,76541755.0],["2017-03-27",2.6934,2.6934471130371094,2.6681,2.6766,57223279.0],["2017-03-28",2.6766,2.685,2.6597,2.6766,43704213.0],["2017-03-29",2.6766,2.7188,2.6681,2.7019,106760173.0],["2017-03-30",2.7019,2.7019,2.6597,2.6681,92504314.0],["2017-03-31",2.6681,2.6766,2.6597,2.6766,49885781.0],["2017-04-05",2.6766,2.7357,2.6681,2.7272,165836602.0],["2017-04-06",2.7272,2.7694,2.7272,2.7357,129928283.0],["2017-04-07",2.7357,2.7526,2.7019,2.7272,99502070.0],["2017-04-10",2.7272,2.7272205352783203,2.685,2.6934,92066314.0],["2017-04-11",2.6934,2.7019,2.6597,2.7019,103505303.0],["2017-04-12",2.7019,2.7019,2.6681,2.6681,99618376.0],["2017-04-13",2.6681,2.6766,2.6428,2.6597,125002608.0],["2017-04-14",2.6597,2.6681,2.5837,2.6006,216393930.0],["2017-04-17",2.6006,2.609,2.5415,2.5668,129331696.0],["2017-04-18",2.5668,2.5837,2.533,2.533,84615535.0],["2017-04-19",2.533,2.533022165298462,2.4655,2.5161,112731300.0],["2017-04-20",2.5161,2.5161356925964355,2.457,2.4739,91465035.0],["2017-04-21",2.4739,2.4908,2.457,2.4824,73142783.0],["2017-04-24",2.4824,2.4824,2.3642,2.3726,131101158.0],["2017-04-25",2.3726,2.3979,2.3473,2.3726,81389206.0],["2017-04-26",2.3726,2.3895,2.3557,2.381,62481398.0],["2017-04-27",2.381,2.3810410499572754,2.3219,2.3726,79107785.0],["2017-04-28",2.3726,2.4148,2.3642,2.4064,71165505.0],["2017-05-02",2.4064,2.4233,2.3979,2.4148,57410746.0],["2017-05-03",2.4148,2.4148147106170654,2.3642,2.381,63304139.0],["2017-05-04",2.381,2.3810410499572754,2.3304,2.3388,74638161.0],["2017-05-05",2.3388,2.3388237953186035,2.2966,2.2966,67267834.0],["2017-05-08",2.2966,2.3051,2.2544,2.2713,78311896.0],["2017-05-09",2.2713,2.2882,2.2375,2.2797,80291886.0],["2017-05-10",2.2797,2.2882,2.2206,2.2291,71587651.0],["2017-05-11",2.2291,2.2290594577789307,2.1531,2.2037,106953918.0],["2017-05-12",2.2037,2.2291,2.1868,2.2291,70013045.0],["2017-05-15",2.2291,2.2797,2.2037,2.2713,97897798.0],["2017-05-16",2.2713,2.321937084197998,2.2375,2.3219,110796119.0],["2017-05-17",2.3219,2.3473,2.3051,2.3135,81812225.0],["2017-05-18",2.3135,2.3135,2.2882,2.2966,47010924.0],["2017-05-19",2.2966,2.3051,2.2797,2.2966,46433041.0],["2017-05-22",2.2966,2.3388,2.2882,2.305,91589503.0],["2017-05-23",2.305,2.3051,2.2037,2.2291,87200587.0],["2017-05-24",2.2291,2.2291,2.1784,2.2291,72424280.0],["2017-05-25",2.2291,2.2882,2.2122,2.2713,86136456.0],["2017-05-26",2.2713,2.2882,2.2628,2.2713,62881505.0],["2017-05-31",2.2713,2.3135,2.2712767124176025,2.2713,56112227.0],["2017-06-01",2.2713,2.2713,2.2290594577789307,2.2291,40574656.0],["2017-06-02",2.2291,2.2628,2.2122,2.2544,44789110.0],["2017-06-05",2.2544,2.2882,2.254389524459839,2.2797,43764436.0],["2017-06-06",2.2797,2.2797200679779053,2.2628,2.2797,32916942.0],["2017-06-07",2.2797,2.3135,2.2713,2.305,76751848.0],["2017-06-08",2.305,2.3135,2.2966,2.305,46462490.0],["2017-06-09",2.305,2.3219,2.2882,2.305,44774976.0],["2017-06-12",2.305,2.3135,2.2628,2.2713,56357970.0],["2017-06-13",2.2713,2.3388,2.2544,2.3219,127824758.0],["2017-06-14",2.3219,2.321937084197998,2.2882,2.305,68630062.0],["2017-06-15",2.305,2.3135,2.2882,2.305,52250947.0],["2017-06-16",2.305,2.3557,2.2966,2.3304,126263235.0],["2017-06-20",2.3304,2.3642,2.3219,2.3473,75601255.0],["2017-06-21",2.3473,2.3557,2.3135,2.3304,61166370.0],["2017-06-22",2.3304,2.3557,2.313493490219116,2.3135,78899925.0],["2017-06-23",2.3135,2.3388,2.2882,2.3304,68894705.0],["2017-06-26",2.3304,2.3642,2.3219,2.3557,96835472.0],["2017-06-27",2.3557,2.355710506439209,2.3219,2.3473,82959240.0],["2017-06-28",2.3473,2.3895,2.3304,2.3642,155173793.0],["2017-06-29",2.3642,2.4233,2.3641536235809326,2.3979,149441670.0],["2017-06-30",2.3979,2.4148,2.3895,2.3979,99338329.0],["2017-07-03",2.3979,2.4233,2.381,2.4233,95656257.0],["2017-07-04",2.4233,2.4486,2.3979,2.4064,102315200.0],["2017-07-05",2.4064,2.4486,2.3979,2.4401,126398069.0],["2017-07-06",2.4401,2.4992,2.4233,2.4908,196918590.0],["2017-07-07",2.4908,2.5415,2.457,2.533,187497064.0],["2017-07-10",2.533,2.5752,2.5077,2.5161,189961744.0],["2017-07-11",2.5161,2.5246,2.4485881328582764,2.4486,147499075.0],["2017-07-12",2.4486,2.4824,2.4148,2.4655,133397851.0],["2017-07-13",2.4655,2.5246,2.4486,2.4908,166031702.0],["2017-07-14",2.4908,2.490805149078369,2.4486,2.4655,142426109.0],["2017-07-17",2.4655,2.4824,2.3642,2.4233,186564528.0],["2017-07-18",2.4233,2.4992,2.4064,2.4908,179789245.0],["2017-07-19",2.4908,2.6343,2.4824,2.609,445392341.0],["2017-07-20",2.609,2.6175,2.5668,2.5752,221695745.0],["2017-07-21",2.5752,2.5921,2.5584,2.5837,129853653.0],["2017-07-24",2.5837,2.6428,2.5668,2.5752,196278265.0],["2017-07-25",2.5752,2.6259,2.5499,2.6175,245214709.0],["2017-07-26",2.6175,2.7948,2.6174561977386475,2.6934,595231362.0],["2017-07-27",2.6934,2.6934471130371094,2.5921,2.6259,304133399.0],["2017-07-28",2.6259,2.634342908859253,2.5837,2.6343,173960579.0],["2017-07-31",2.6343,2.7357,2.6343,2.7272,375334556.0],["2017-08-01",2.7272,2.7272205352783203,2.6512,2.6681,257226547.0],["2017-08-02",2.6681,2.7272,2.6259,2.6597,310355203.0],["2017-08-03",2.6597,2.7103,2.6428,2.6934,249666602.0],["2017-08-04",2.6934,2.837,2.685,2.7272,512067885.0],["2017-08-07",2.7272,2.7863,2.6512,2.7779,379736094.0],["2017-08-08",2.7779,2.8708,2.7441,2.761,482901685.0],["2017-08-09",2.761,2.8285412788391113,2.7441,2.8285,352618297.0],["2017-08-10",2.8285,2.8285412788391113,2.7188,2.7272,276299793.0],["2017-08-11",2.7272,2.7272205352783203,2.5077,2.533,388408875.0],["2017-08-14",2.533,2.5837,2.533,2.5668,136387975.0],["2017-08-15",2.5668,2.5752,2.533,2.5584,110068274.0],["2017-08-16",2.5584,2.5668,2.5161,2.5499,113190659.0],["2017-08-17",2.5499,2.6343,2.5499091148376465,2.5921,140901305.0],["2017-08-18",2.5921,2.592125654220581,2.5415,2.5584,77607669.0],["2017-08-21",2.5584,2.6175,2.55835223197937,2.609,125370756.0],["2017-08-22",2.609,2.6428,2.5752,2.6175,106084308.0],["2017-08-23",2.6175,2.6174561977386475,2.5584,2.5752,92123222.0],["2017-08-24",2.5752,2.5837,2.5499,2.5584,57639477.0],["2017-08-25",2.5584,2.6175,2.55835223197937,2.609,124280517.0],["2017-08-28",2.609,2.6259,2.6006,2.6259,127418689.0],["2017-08-29",2.6259,2.6597,2.6006,2.609,153024524.0],["2017-08-30",2.609,2.6428,2.5921,2.6259,134516491.0],["2017-08-31",2.6259,2.6428,2.609,2.6343,107066248.0],["2017-09-01",2.6343,2.7441,2.6343,2.7019,288331288.0],["2017-09-04",2.7019,2.7863,2.701890468597412,2.7357,262705100.0],["2017-09-05",2.7357,2.7694,2.685,2.7526,223568284.0],["2017-09-06",2.7526,2.7694,2.6934,2.7357,201820356.0],["2017-09-07",2.7357,2.7441,2.6765599250793457,2.6766,161189601.0],["2017-09-08",2.6766,2.7188,2.6428,2.6597,160818637.0],["2017-09-11",2.6597,2.6850037574768066,2.6259,2.685,145889190.0],["2017-09-12",2.685,2.7103,2.6681,2.6681,158858333.0],["2017-09-13",2.6681,2.668116807937622,2.6428,2.6597,104362721.0],["2017-09-14",2.6597,2.6596736907958984,2.609,2.6259,150639023.0],["2017-09-15",2.6259,2.625899314880371,2.5752,2.5837,127092523.0],["2017-09-18",2.5837,2.6006,2.5668,2.5921,78073921.0],["2017-09-19",2.5921,2.6006,2.5668,2.5837,74619025.0],["2017-09-20",2.5837,2.6343,2.5584,2.6259,139217659.0],["2017-09-21",2.6259,2.625899314880371,2.5752,2.5752,84637110.0],["2017-09-22",2.5752,2.575239419937134,2.5415,2.5668,98051832.0],["2017-09-25",2.5668,2.5668,2.533,2.533,56896099.0],["2017-09-26",2.533,2.5584,2.533,2.5499,52276265.0],["2017-09-27",2.5499,2.5668,2.533,2.5584,51311207.0],["2017-09-28",2.5584,2.5584,2.533,2.5415,68798349.0],["2017-09-29",2.5415,2.5668,2.533,2.5499,48304536.0],["2017-10-09",2.5499,2.5921,2.5499091148376465,2.5668,63678620.0],["2017-10-10",2.5668,2.5752,2.5415,2.5668,60375195.0],["2017-10-11",2.5668,2.5668,2.5415,2.5499,59430440.0],["2017-10-12",2.5499,2.575239419937134,2.5415,2.5752,81266747.0],["2017-10-13",2.5752,2.575239419937134,2.5499,2.5668,52081692.0],["2017-10-16",2.5668,2.6512,2.5584,2.6428,245725260.0],["2017-10-17",2.6428,2.642786979675293,2.5668,2.5752,142556465.0],["2017-10-18",2.5752,2.5837,2.5415,2.5499,85983511.0],["2017-10-19",2.5499,2.5499091148376465,2.5161,2.5246,72301850.0],["2017-10-20",2.5246,2.5499,2.5077,2.5415,37319341.0],["2017-10-23",2.5415,2.5499,2.5161,2.5246,60915069.0],["2017-10-24",2.5246,2.5584,2.524578809738159,2.5415,64712393.0],["2017-10-25",2.5415,2.5415,2.5161,2.533,57072030.0],["2017-10-26",2.533,2.5584,2.5161,2.5415,72311057.0],["2017-10-27",2.5415,2.5415,2.5161,2.5161,58845948.0],["2017-10-30",2.5161,2.5161356925964355,2.4064,2.4401,120015122.0],["2017-10-31",2.4401,2.457031726837158,2.4233,2.457,43771357.0],["2017-11-01",2.457,2.4739,2.4486,2.457,58024472.0],["2017-11-02",2.457,2.457031726837158,2.4148,2.4317,66701126.0],["2017-11-03",2.4317,2.431701421737671,2.3557,2.381,79408115.0],["2017-11-06",2.381,2.3979,2.3473,2.3895,58714085.0],["2017-11-07",2.3895,2.4148,2.381,2.3979,52330140.0],["2017-11-08",2.3979,2.4064,2.381,2.3979,41401415.0],["2017-11-09",2.3979,2.4233,2.3895,2.4064,41884213.0],["2017-11-10",2.4064,2.4148,2.381,2.3895,46235046.0],["2017-11-13",2.3895,2.3895,2.3642,2.381,50233383.0],["2017-11-14",2.381,2.3979,2.3642,2.3726,50438850.0],["2017-11-15",2.3726,2.3725972175598145,2.3219,2.3304,63969193.0],["2017-11-16",2.3304,2.3388,2.3135,2.3219,40412451.0],["2017-11-17",2.3219,2.321937084197998,2.2628,2.2713,73288429.0],["2017-11-20",2.2713,2.2966067790985107,2.2459,2.2966,64547184.0],["2017-11-21",2.2966,2.3051,2.2712767124176025,2.2713,47955855.0],["2017-11-22",2.2713,2.3135,2.2712767124176025,2.2966,46824088.0],["2017-11-23",2.2966,2.3726,2.2966,2.3135,101373300.0],["2017-11-24",2.3135,2.3473,2.2797,2.3388,54213134.0],["2017-11-27",2.3388,2.3557,2.3051,2.3135,49513211.0],["2017-11-28",2.3135,2.3388237953186035,2.2966,2.3388,45750131.0],["2017-11-29",2.3388,2.4064,2.3219,2.3895,108231103.0],["2017-11-30",2.3895,2.389484167098999,2.3473,2.3557,57747769.0],["2017-12-01",2.3557,2.3642,2.3304,2.3473,35573156.0],["2017-12-04",2.3473,2.3979,2.3472673892974854,2.3642,70219154.0],["2017-12-05",2.3642,2.3641536235809326,2.2797,2.2966,63005852.0],["2017-12-06",2.2966,2.2966067790985107,2.2375,2.2882,55898530.0],["2017-12-07",2.2882,2.3051,2.2713,2.2882,33615679.0],["2017-12-08",2.2882,2.3050498962402344,2.2713,2.305,28697787.0],["2017-12-11",2.305,2.3135,2.2966,2.3135,35160712.0],["2017-12-12",2.3135,2.3304,2.288163423538208,2.2882,34213235.0],["2017-12-13",2.2882,2.3135,2.2797,2.305,32083499.0],["2017-12-14",2.305,2.3135,2.2797,2.2882,31412980.0],["2017-12-15",2.2882,2.2966,2.2713,2.2797,34888705.0],["2017-12-18",2.2797,2.3135,2.2797200679779053,2.305,36834727.0],["2017-12-19",2.305,2.3135,2.2966,2.305,23836844.0],["2017-12-20",2.305,2.3304,2.2882,2.3135,56523481.0],["2017-12-21",2.3135,2.3557,2.313493490219116,2.3388,62186170.0],["2017-12-22",2.3388,2.3642,2.3219,2.3473,60981710.0],["2017-12-25",2.3473,2.381,2.3304,2.3473,58609141.0],["2017-12-26",2.3473,2.3895,2.3304,2.381,73825826.0],["2017-12-27",2.381,2.4233,2.3642,2.3979,111432870.0],["2017-12-28",2.3979,2.5161,2.3979,2.4908,247246149.0],["2017-12-29",2.4908,2.4992,2.4486,2.4655,108642193.0],["2018-01-02",2.4655,2.5077,2.457,2.4739,97917009.0],["2018-01-03",2.4739,2.4908,2.4486,2.457,92106028.0],["2018-01-04",2.457,2.4824,2.4233,2.4739,116849364.0],["2018-01-05",2.4739,2.4739186763763428,2.4401,2.4486,64150937.0],["2018-01-08",2.4486,2.5161,2.4401,2.5077,163705584.0],["2018-01-09",2.5077,2.5076916217803955,2.457,2.4739,83077486.0],["2018-01-10",2.4739,2.4908,2.4148,2.4317,97231952.0],["2018-01-11",2.4317,2.4655,2.4148,2.4317,70711086.0],["2018-01-12",2.4317,2.4486,2.4148,2.4317,67765527.0],["2018-01-15",2.4317,2.431701421737671,2.3726,2.3895,98905640.0],["2018-01-16",2.3895,2.3895,2.3557,2.3726,72705158.0],["2018-01-17",2.3726,2.3725972175598145,2.3304,2.3473,60764449.0],["2018-01-18",2.3473,2.381,2.3388,2.3726,51867769.0],["2018-01-19",2.3726,2.381,2.3473,2.3726,49351000.0],["2018-01-22",2.3726,2.3895,2.3557,2.3895,40840417.0],["2018-01-23",2.3895,2.4401,2.3726,2.4317,107984104.0],["2018-01-24",2.4317,2.431701421737671,2.381,2.4064,77703520.0],["2018-01-25",2.4064,2.4824,2.4063713550567627,2.4486,127571047.0],["2018-01-26",2.4486,2.4486,2.4233,2.4401,56385121.0],["2018-01-29",2.4401,2.4739,2.4148,2.4317,87378008.0],["2018-01-30",2.4317,2.4739,2.4064,2.4317,93028770.0],["2018-01-31",2.4317,2.457031726837158,2.3895,2.457,90671597.0],["2018-02-01",2.457,2.4739,2.3725972175598145,2.3726,106862532.0],["2018-02-02",2.3726,2.5161,2.3219,2.4908,200216472.0],["2018-02-05",2.4908,2.5077,2.4317,2.4739,176728230.0],["2018-02-06",2.4739,2.4992,2.389484167098999,2.3895,177135824.0],["2018-02-07",2.3895,2.457,2.381,2.3895,133216269.0],["2018-02-08",2.3895,2.389484167098999,2.3219,2.3557,112517314.0],["2018-02-09",2.3557,2.355710506439209,2.2122,2.2459,137071761.0],["2018-02-12",2.2459,2.2797,2.2459,2.2713,49763963.0],["2018-02-13",2.2713,2.3051,2.2712767124176025,2.2797,42842350.0],["2018-02-14",2.2797,2.2966,2.2797,2.2882,32783641.0],["2018-02-22",2.2882,2.3642,2.288163423538208,2.3473,78491701.0],["2018-02-23",2.3473,2.355710506439209,2.3304,2.3557,38512617.0],["2018-02-26",2.3557,2.3810410499572754,2.3388,2.381,63196004.0],["2018-02-27",2.381,2.3810410499572754,2.3388,2.3473,51049700.0],["2018-02-28",2.3473,2.3642,2.3219,2.3473,39922643.0],["2018-03-01",2.3473,2.3473,2.3304,2.3388,40416981.0],["2018-03-02",2.3388,2.3388237953186035,2.3051,2.3135,55642325.0],["2018-03-05",2.3135,2.3219,2.2966,2.305,37749000.0],["2018-03-06",2.305,2.3473,2.2966,2.3388,57146435.0],["2018-03-07",2.3388,2.3388237953186035,2.313493490219116,2.3135,35991335.0],["2018-03-08",2.3135,2.3388,2.3051,2.3219,38777700.0],["2018-03-09",2.3219,2.3304,2.3135,2.3219,39583275.0],["2018-03-12",2.3219,2.3557,2.3219,2.3388,65137891.0],["2018-03-13",2.3388,2.3388237953186035,2.3219,2.3219,36485628.0],["2018-03-14",2.3219,2.3388,2.3135,2.3219,36194742.0],["2018-03-15",2.3219,2.3304,2.2966,2.305,37195566.0],["2018-03-16",2.305,2.3135,2.2966,2.305,27497212.0],["2018-03-19",2.305,2.3050498962402344,2.2797,2.2797,32773494.0],["2018-03-20",2.2797,2.2882,2.2628,2.2882,39124060.0],["2018-03-21",2.2882,2.2966,2.2712767124176025,2.2713,37325380.0],["2018-03-22",2.2713,2.2882,2.2712767124176025,2.2713,26987912.0],["2018-03-23",2.2713,2.2712767124176025,2.1784,2.2037,101165836.0],["2018-03-26",2.2037,2.220616102218628,2.1531,2.2206,56698181.0],["2018-03-27",2.2206,2.2544,2.220616102218628,2.2459,39533511.0],["2018-03-28",2.2459,2.245946168899536,2.212172746658325,2.2122,30577725.0],["2018-03-29",2.2122,2.2375,2.2037,2.2291,42861364.0],["2018-03-30",2.2291,2.2375,2.2122,2.2206,31960551.0],["2018-04-02",2.2206,2.2291,2.212172746658325,2.2122,30455800.0],["2018-04-03",2.2122,2.212172746658325,2.1784,2.1953,42880745.0],["2018-04-04",2.1953,2.1953,2.1784,2.1868,30145008.0],["2018-04-09",2.1868,2.1953,2.1615,2.1868,34401896.0],["2018-04-10",2.1868,2.2206,2.1868,2.2122,38872124.0],["2018-04-11",2.2122,2.2459,2.212172746658325,2.2206,51212870.0],["2018-04-12",2.2206,2.220616102218628,2.1953,2.2037,28420364.0],["2018-04-13",2.2037,2.2122,2.1868,2.1868,31177120.0],["2018-04-16",2.1868,2.2037,2.1784,2.1953,30463255.0],["2018-04-17",2.1953,2.2037,2.178399085998535,2.1784,30686646.0],["2018-04-18",2.1784,2.1953,2.1615,2.1868,45747452.0],["2018-04-19",2.1868,2.2291,2.186842441558838,2.2206,91791308.0],["2018-04-20",2.2206,2.220616102218628,2.1699557304382324,2.17,43797397.0],["2018-04-23",2.17,2.1784,2.1615,2.17,29399385.0],["2018-04-24",2.17,2.2037,2.1615,2.1953,46492909.0],["2018-04-25",2.1953,2.2037,2.1784,2.1868,29180265.0],["2018-04-26",2.1868,2.1953,2.1531,2.1615,30069300.0],["2018-04-27",2.1615,2.1784,2.1531,2.17,21346060.0],["2018-05-02",2.17,2.1784,2.1615,2.17,23000272.0],["2018-05-03",2.17,2.186842441558838,2.1531,2.1868,35436643.0],["2018-05-04",2.1868,2.186842441558838,2.17,2.1784,23993557.0],["2018-05-07",2.1784,2.1953,2.17,2.1868,38748024.0],["2018-05-08",2.1868,2.2037293910980225,2.1868,2.2037,38556209.0],["2018-05-09",2.2037,2.2037293910980225,2.17,2.1784,40107400.0],["2018-05-10",2.1784,2.186842441558838,2.17,2.1868,21927087.0],["2018-05-11",2.1868,2.2037,2.1784,2.1953,47332287.0],["2018-05-14",2.1953,2.2037,2.1868,2.1953,35282584.0],["2018-05-15",2.1953,2.2037293910980225,2.1868,2.2037,30874674.0],["2018-05-16",2.2037,2.2037293910980225,2.178399085998535,2.1784,24587800.0],["2018-05-17",2.1784,2.1868,2.17,2.1784,25289824.0],["2018-05-18",2.1784,2.1953,2.17,2.1868,28422285.0],["2018-05-21",2.1868,2.2037293910980225,2.186842441558838,2.2037,43595297.0],["2018-05-22",2.2037,2.2037293910980225,2.1868,2.2037,27287021.0],["2018-05-23",2.2037,2.2037293910980225,2.17,2.1784,41114839.0],["2018-05-24",2.1784,2.1953,2.178399085998535,2.1868,31763118.0],["2018-05-25",2.1868,2.186842441558838,2.1699557304382324,2.17,22750213.0],["2018-05-28",2.17,2.1784,2.1615,2.1615,28240010.0],["2018-05-29",2.1615,2.17,2.1531,2.1615,25732307.0],["2018-05-30",2.1615,2.1615123748779297,2.0855,2.094,60745175.0],["2018-05-31",2.094,2.1277387142181396,2.0939650535583496,2.1277,40944872.0],["2018-06-01",2.1277,2.1277387142181396,2.1024,2.1109,24636806.0],["2018-06-04",2.1109,2.1193,2.094,2.1024,24268173.0],["2018-06-05",2.1024,2.1109,2.094,2.1109,24505380.0],["2018-06-06",2.1109,2.1615,2.110851764678955,2.1362,56734734.0],["2018-06-07",2.1362,2.17,2.1277,2.1446,39807068.0],["2018-06-08",2.1446,2.144625425338745,2.1024,2.1024,36698917.0],["2018-06-11",2.1024,2.1193,2.094,2.1109,24231612.0],["2018-06-12",2.1109,2.1277,2.0855,2.1193,32565403.0],["2018-06-13",2.1193,2.119295358657837,2.0939650535583496,2.094,18059528.0],["2018-06-14",2.094,2.1109,2.0855,2.094,19001948.0],["2018-06-15",2.094,2.111,2.0429,2.0684,38577255.0],["2018-06-19",2.0684,2.0684287548065186,1.8641,1.8812,89494644.0],["2018-06-20",1.8812,1.9067,1.8471,1.8897,47323289.0],["2018-06-21",1.8897,1.9407,1.8727,1.8812,44482597.0],["2018-06-22",1.8812,1.8982,1.8471,1.8982,29489115.0],["2018-06-25",1.8982,1.9237,1.8896760940551758,1.8897,23144799.0],["2018-06-26",1.8897,1.8897,1.8556,1.8812,27567785.0],["2018-06-27",1.8812,1.8897,1.8641,1.8641,22718528.0],["2018-06-28",1.8641,1.8812,1.8556,1.8556,23286456.0],["2018-06-29",1.8556,1.8982,1.8556,1.8812,27138735.0],["2018-07-02",1.8812,1.8897,1.8471,1.8556,36696699.0],["2018-07-03",1.8556,1.8727,1.8386,1.8641,29638488.0],["2018-07-04",1.8641,1.8812,1.8471,1.8556,35098448.0],["2018-07-05",1.8556,1.8556276559829712,1.762,1.7705,54241500.0],["2018-07-06",1.7705,1.7875,1.7024,1.7535,56335567.0],["2018-07-09",1.7535,1.7875,1.7534828186035156,1.779,29898539.0],["2018-07-10",1.779,1.8131,1.7705,1.796,32747790.0],["2018-07-11",1.796,1.796043038368225,1.7279,1.7535,36347763.0],["2018-07-12",1.7535,1.7875,1.7365,1.779,32295536.0],["2018-07-13",1.779,1.796,1.779,1.7875,29645855.0],["2018-07-16",1.7875,1.8046,1.7875,1.796,25968731.0],["2018-07-17",1.796,1.796043038368225,1.779,1.7875,15827139.0],["2018-07-18",1.7875,1.8046,1.779,1.779,22863300.0],["2018-07-19",1.779,1.796,1.7705,1.7875,23299613.0],["2018-07-20",1.7875,1.8046,1.7705,1.796,27747253.0],["2018-07-23",1.796,1.8386,1.7875,1.8301,46990837.0],["2018-07-24",1.8301,1.8982,1.8216,1.8812,77858323.0],["2018-07-25",1.8812,1.9067,1.8641,1.8727,56110237.0],["2018-07-26",1.8727,1.8897,1.8556,1.8812,45950955.0],["2018-07-27",1.8812,1.8812,1.8641,1.8812,32649472.0],["2018-07-30",1.8812,1.8982,1.8556,1.8641,37468254.0],["2018-07-31",1.8641,1.8812,1.8556,1.8727,24692948.0],["2018-08-01",1.8727,1.8897,1.8301,1.8386,33030400.0],["2018-08-02",1.8386,1.8386036157608032,1.762,1.8046,49519048.0],["2018-08-03",1.8046,1.8131,1.7875,1.7875,23253438.0],["2018-08-06",1.7875,1.8046,1.7619948387145996,1.762,30193898.0],["2018-08-07",1.762,1.8301,1.7619948387145996,1.8301,45587447.0],["2018-08-08",1.8301,1.8301,1.796,1.8046,33499304.0],["2018-08-09",1.8046,1.8471,1.8045549392700195,1.8301,44518378.0],["2018-08-10",1.8301,1.8386,1.8216,1.8301,23044133.0],["2018-08-13",1.8301,1.8300917148590088,1.7875,1.8131,28279502.0],["2018-08-14",1.8131,1.8301,1.796,1.8216,26968621.0],["2018-08-15",1.8216,1.8216,1.7875,1.796,24151375.0],["2018-08-16",1.796,1.8982,1.762,1.8301,84432453.0],["2018-08-17",1.8301,1.8301,1.7705,1.779,49199400.0],["2018-08-20",1.779,1.796,1.7705,1.7875,24161515.0],["2018-08-21",1.7875,1.8131,1.779,1.8046,24472130.0],["2018-08-22",1.8046,1.8046,1.779,1.779,18328160.0],["2018-08-23",1.779,1.796,1.779,1.7875,19754101.0],["2018-08-24",1.7875,1.8046,1.779,1.796,24654027.0],["2018-08-27",1.796,1.8216,1.7875,1.8131,24513021.0],["2018-08-28",1.8131,1.8471,1.8130675554275513,1.8301,41240948.0],["2018-08-29",1.8301,1.8556,1.8216,1.8471,40713279.0],["2018-08-30",1.8471,1.8471155166625977,1.8215793371200562,1.8216,31375243.0],["2018-08-31",1.8216,1.8301,1.796,1.8131,25979033.0],["2018-09-03",1.8131,1.8131,1.779,1.796,27492219.0],["2018-09-04",1.796,1.8216,1.7875,1.8131,18052591.0],["2018-09-05",1.8131,1.8216,1.796,1.8046,21672429.0],["2018-09-06",1.8046,1.8131,1.7875,1.796,19362600.0],["2018-09-07",1.796,1.8131,1.7875,1.796,18216956.0],["2018-09-10",1.796,1.8046,1.7705,1.779,18557135.0],["2018-09-11",1.779,1.7875,1.7705,1.779,16596312.0],["2018-09-12",1.779,1.7875,1.7705,1.7705,12393815.0],["2018-09-13",1.7705,1.796,1.7705069780349731,1.7875,18636195.0],["2018-09-14",1.7875,1.8046,1.779,1.796,23180772.0],["2018-09-17",1.796,1.796043038368225,1.7705,1.779,18256905.0],["2018-09-18",1.779,1.8046,1.7705,1.8046,27515416.0],["2018-09-19",1.8046,1.8301,1.796,1.8131,33357410.0],["2018-09-20",1.8131,1.8301,1.8046,1.8216,28650159.0],["2018-09-21",1.8216,1.8386036157608032,1.8131,1.8386,35596804.0],["2018-09-25",1.8386,1.8386036157608032,1.8216,1.8386,32334300.0],["2018-09-26",1.8386,1.8727,1.8301,1.8471,52063846.0],["2018-09-27",1.8471,1.8556,1.8386,1.8386,27566805.0],["2018-09-28",1.8386,1.8641396760940552,1.8301,1.8641,39717889.0],["2018-10-08",1.8641,1.8641396760940552,1.8130675554275513,1.8131,39350835.0],["2018-10-09",1.8131,1.8556,1.8130675554275513,1.8386,37995722.0],["2018-10-10",1.8386,1.8641,1.8386,1.8471,27685775.0],["2018-10-11",1.8471,1.8471155166625977,1.7279,1.745,95662444.0],["2018-10-12",1.745,1.7705,1.7109,1.7535,55822234.0],["2018-10-15",1.7535,1.7705,1.745,1.7535,32170600.0],["2018-10-16",1.7535,1.7535,1.7109,1.7194,46195291.0],["2018-10-17",1.7194,1.745,1.6769,1.7194,47351789.0],["2018-10-18",1.7194,1.7194344997406006,1.6599,1.6684,44692902.0],["2018-10-19",1.6684,1.6939,1.6258,1.6854,39874203.0],["2018-10-22",1.6854,1.779,1.6853864192962646,1.7535,60707592.0],["2018-10-23",1.7535,1.7705,1.7194,1.7365,39400393.0],["2018-10-24",1.7365,1.7535,1.7109,1.7365,26960781.0],["2018-10-25",1.7365,1.745,1.6854,1.745,36289811.0],["2018-10-26",1.745,1.7875,1.7365,1.762,67055851.0],["2018-10-29",1.762,1.7619948387145996,1.7279,1.7279,33111500.0],["2018-10-30",1.7279,1.7705,1.7279,1.7535,37208650.0],["2018-10-31",1.7535,1.7875,1.745,1.779,51592347.0],["2018-11-01",1.779,1.796,1.762,1.7705,44608757.0],["2018-11-02",1.7705,1.796043038368225,1.7705,1.796,46479824.0],["2018-11-05",1.796,1.796043038368225,1.7705,1.779,35055684.0],["2018-11-06",1.779,1.7875,1.762,1.7705,25494284.0],["2018-11-07",1.7705,1.8131,1.7705,1.779,52403600.0],["2018-11-08",1.779,1.796,1.7619948387145996,1.762,27775694.0],["2018-11-09",1.762,1.7705,1.7534828186035156,1.7535,24067984.0],["2018-11-12",1.7535,1.7875308990478516,1.745,1.7875,40458698.0],["2018-11-13",1.7875,1.8216,1.762,1.8216,102937560.0],["2018-11-14",1.8216,1.8386,1.8046,1.8131,74639693.0],["2018-11-15",1.8131,1.8301,1.796,1.8301,56639852.0],["2018-11-16",1.8301,1.8386,1.8131,1.8301,53720477.0],["2018-11-19",1.8301,1.8301,1.8131,1.8216,39915205.0],["2018-11-20",1.8216,1.8727,1.8131,1.8301,93925794.0],["2018-11-21",1.8301,1.8300917148590088,1.796,1.8131,56659278.0],["2018-11-22",1.8131,1.8216,1.8046,1.8131,26907750.0],["2018-11-23",1.8131,1.8131,1.7449709177017212,1.745,56278829.0],["2018-11-26",1.745,1.762,1.736458659172058,1.7365,35297296.0],["2018-11-27",1.7365,1.7535,1.736458659172058,1.7365,21345926.0],["2018-11-28",1.7365,1.7535,1.7194,1.7535,22561567.0],["2018-11-29",1.7535,1.7705,1.736458659172058,1.7365,31132389.0],["2018-11-30",1.7365,1.7535,1.7279,1.745,23701013.0],["2018-12-03",1.745,1.796,1.7449709177017212,1.779,47051470.0],["2018-12-04",1.779,1.7790188789367676,1.762,1.779,26455201.0],["2018-12-05",1.779,1.7790188789367676,1.745,1.762,33255725.0],["2018-12-06",1.762,1.762,1.7365,1.745,27209866.0],["2018-12-07",1.745,1.7535,1.7365,1.7535,15260250.0],["2018-12-10",1.7535,1.7535,1.7279,1.7279,18765984.0],["2018-12-11",1.7279,1.745,1.7279,1.745,14518992.0],["2018-12-12",1.745,1.7535,1.7365,1.745,16883629.0],["2018-12-13",1.745,1.762,1.7365,1.7535,27868177.0],["2018-12-14",1.7535,1.7535,1.7279,1.7279,21354900.0],["2018-12-17",1.7279,1.7365,1.7024,1.7279,25511712.0],["2018-12-18",1.7279,1.7279466390609741,1.7109,1.7194,18935268.0],["2018-12-19",1.7194,1.7279,1.7109,1.7109,15424785.0],["2018-12-20",1.7109,1.7194,1.7024,1.7109,21879412.0],["2018-12-21",1.7109,1.7109225988388062,1.6939,1.7024,18568975.0],["2018-12-24",1.7024,1.7109225988388062,1.6939,1.7109,15306183.0],["2018-12-25",1.7109,1.7109225988388062,1.6684,1.6939,27219254.0],["2018-12-26",1.6939,1.7024,1.6768745183944702,1.6769,20622192.0],["2018-12-27",1.6769,1.7024,1.6684,1.6769,21623200.0],["2018-12-28",1.6769,1.6854,1.6684,1.6769,18371386.0],["2019-01-02",1.6769,1.6854,1.6598504781723022,1.6599,15599321.0],["2019-01-03",1.6599,1.6769,1.6598504781723022,1.6684,17364218.0],["2019-01-04",1.6684,1.7024105787277222,1.6513,1.7024,32180309.0],["2019-01-07",1.7024,1.7365,1.7024,1.7279,41607980.0],["2019-01-08",1.7279,1.7279466390609741,1.7024,1.7194,26882971.0],["2019-01-09",1.7194,1.7365,1.7109,1.7194,52275794.0],["2019-01-10",1.7194,1.7194344997406006,1.7024,1.7024,31590038.0],["2019-01-11",1.7024,1.7194344997406006,1.7024,1.7194,31446557.0],["2019-01-14",1.7194,1.7279466390609741,1.7109,1.7279,36143094.0],["2019-01-15",1.7279,1.7279466390609741,1.7109,1.7194,30091900.0],["2019-01-16",1.7194,1.7279,1.7109,1.7194,23500576.0],["2019-01-17",1.7194,1.7535,1.7024,1.7279,64154470.0],["2019-01-18",1.7279,1.7705,1.7109,1.7535,105037925.0],["2019-01-21",1.7535,1.762,1.7365,1.745,60035614.0],["2019-01-22",1.745,1.7535,1.7194,1.7279,31223251.0],["2019-01-23",1.7279,1.7279466390609741,1.7109,1.7194,21211100.0],["2019-01-24",1.7194,1.7279,1.7109,1.7194,27602695.0],["2019-01-25",1.7194,1.7194344997406006,1.7024,1.7109,27991028.0],["2019-01-28",1.7109,1.7279,1.7024,1.7024,22119745.0],["2019-01-29",1.7024,1.7109,1.6599,1.6939,40937846.0],["2019-01-30",1.6939,1.6939,1.6768745183944702,1.6769,18607405.0],["2019-01-31",1.6769,1.7024,1.6684,1.6854,36326080.0],["2019-02-01",1.6854,1.7109225988388062,1.6769,1.7109,30008480.0],["2019-02-11",1.7109,1.7365,1.7109,1.7365,37641388.0],["2019-02-12",1.7365,1.745,1.7194,1.745,41160133.0],["2019-02-13",1.745,1.7790188789367676,1.7365,1.779,96605340.0],["2019-02-14",1.779,1.7790188789367676,1.7535,1.762,51374197.0],["2019-02-15",1.762,1.7705,1.7449709177017212,1.745,35677133.0],["2019-02-18",1.745,1.8046,1.7449709177017212,1.796,97847052.0],["2019-02-19",1.796,1.8046,1.7705,1.7875,70484411.0],["2019-02-20",1.7875,1.8471,1.7875308990478516,1.8216,111037456.0],["2019-02-21",1.8216,1.8301,1.796,1.8046,82002497.0],["2019-02-22",1.8046,1.8216,1.779,1.8216,82112240.0],["2019-02-25",1.8216,2.0003321170806885,1.8215793371200562,2.0003,344345004.0],["2019-02-26",2.0003,2.128,1.9663,2.0174,352060947.0],["2019-02-27",2.0174,2.0514,1.9663,2.0003,160208804.0],["2019-02-28",2.0003,2.0344,1.9918,2.0174,117352720.0],["2019-03-01",2.0174,2.0344,1.9833,2.0259,96334358.0],["2019-03-04",2.0259,2.0855,2.0258686542510986,2.0599,210989048.0],["2019-03-05",2.0599,2.094,2.0259,2.094,171506574.0],["2019-03-06",2.094,2.1791,2.0855,2.1791,252911932.0],["2019-03-07",2.1791,2.4004,2.1535,2.4004,440436789.0],["2019-03-08",2.4004,2.6047,2.3834,2.4089,943333028.0],["2019-03-11",2.4089,2.4259,2.3068,2.4174,392257829.0],["2019-03-12",2.4174,2.443,2.3664,2.4344,344167454.0],["2019-03-13",2.4344,2.4344470500946045,2.3068,2.3408,255637579.0],["2019-03-14",2.3408,2.3664,2.1706,2.2046,226826781.0],["2019-03-15",2.2046,2.2472,2.1791,2.2302,141678612.0],["2019-03-18",2.2302,2.2812302112579346,2.2301576137542725,2.2812,131326178.0],["2019-03-19",2.2812,2.2897,2.2387,2.2642,109792709.0],["2019-03-20",2.2642,2.2642059326171875,2.2216,2.2472,98106005.0],["2019-03-21",2.2472,2.3323,2.2471818923950195,2.2727,195673356.0],["2019-03-22",2.2727,2.2727179527282715,2.2216,2.2557,114364040.0],["2019-03-25",2.2557,2.2556939125061035,2.1961,2.1961,112064768.0],["2019-03-26",2.1961,2.2216,2.128,2.1365,109795781.0],["2019-03-27",2.1365,2.1706,2.1195,2.1365,72231370.0],["2019-03-28",2.1365,2.1365253925323486,2.1024770736694336,2.1025,68600559.0],["2019-03-29",2.1025,2.1791,2.1024770736694336,2.1791,129919128.0],["2019-04-01",2.1791,2.3493,2.1790857315063477,2.3323,256542605.0],["2019-04-02",2.3323,2.3323023319244385,2.2642,2.3238,220627371.0],["2019-04-03",2.3238,2.3238,2.2812,2.3153,126585399.0],["2019-04-04",2.3153,2.3749,2.2812,2.3153,195570156.0],["2019-04-08",2.3153,2.4004,2.2897,2.3323,238022821.0],["2019-04-09",2.3323,2.3323023319244385,2.2642,2.2983,118499317.0],["2019-04-10",2.2983,2.2983,2.2472,2.2727,129661850.0],["2019-04-11",2.2727,2.2983,2.2471818923950195,2.2472,90574148.0],["2019-04-12",2.2472,2.2642,2.2131,2.2302,76625937.0],["2019-04-15",2.2302,2.3068,2.2301576137542725,2.2302,89713452.0],["2019-04-16",2.2302,2.3238,2.2046,2.3153,218221413.0],["2019-04-17",2.3153,2.3153,2.2727,2.2897,115198474.0],["2019-04-18",2.2897,2.3323,2.2557,2.2642,127609718.0],["2019-04-19",2.2642,2.2727179527282715,2.2302,2.2727,86671375.0],["2019-04-22",2.2727,2.2812,2.2302,2.2387,82264955.0],["2019-04-23",2.2387,2.2472,2.2131,2.2131,77242294.0],["2019-04-24",2.2131,2.2302,2.1876,2.2216,58840862.0],["2019-04-25",2.2216,2.2216458320617676,2.128,2.128,87628726.0],["2019-04-26",2.128,2.145,2.111,2.1195,75416845.0],["2019-05-06",2.1195,2.1195013523101807,1.9407,1.9748,112854395.0],["2019-05-07",1.9748,2.0174,1.9663,2.0088,71071927.0],["2019-05-08",2.0088,2.0429,1.9578,2.0174,58391898.0],["2019-05-09",2.0174,2.0259,1.9918,2.0088,34691417.0],["2019-05-10",2.0088,2.0514047145843506,1.9918,2.0514,67671503.0],["2019-05-13",2.0514,2.0514047145843506,2.0088,2.0174,38052185.0],["2019-05-14",2.0174,2.0174,1.9918,2.0003,36447865.0],["2019-05-15",2.0003,2.0344,2.0003,2.0259,42009830.0],["2019-05-16",2.0259,2.111,2.0174,2.0855,97882165.0],["2019-05-17",2.0855,2.094,2.0088,2.0088,62536000.0],["2019-05-20",2.0088,2.0259,1.9663,2.0174,50400201.0],["2019-05-21",2.0174,2.094,2.0088,2.0684,69945104.0],["2019-05-22",2.0684,2.1025,2.0599,2.0684,55315800.0],["2019-05-23",2.0684,2.0684287548065186,2.0343804359436035,2.0344,32360311.0],["2019-05-24",2.0344,2.0684,2.0174,2.0259,37287890.0],["2019-05-27",2.0259,2.0684,2.0174,2.0599,42565666.0],["2019-05-28",2.0599,2.0769,2.0344,2.0514,47017498.0],["2019-05-29",2.0514,2.0855,2.0429,2.0684,42318752.0],["2019-05-30",2.0684,2.0943,2.0512,2.0857,53845335.0],["2019-05-31",2.0857,2.0943,2.0598,2.077,43168546.0],["2019-06-03",2.077,2.0857,2.051192045211792,2.0512,39656238.0],["2019-06-04",2.0512,2.0684,2.0167,2.0253,37395281.0],["2019-06-05",2.0253,2.0512,2.025336503982544,2.034,27694237.0],["2019-06-06",2.034,2.0426,1.9995,2.0081,33467757.0],["2019-06-10",2.0081,2.034,1.9995,2.0253,42564312.0],["2019-06-11",2.0253,2.0943,2.0253,2.0943,58394893.0],["2019-06-12",2.0943,2.1288,2.077,2.1029,74864476.0],["2019-06-13",2.1029,2.10290265083313,2.077,2.0943,36757487.0],["2019-06-14",2.0943,2.1632,2.0857,2.1115,85536507.0],["2019-06-17",2.1115,2.1201,2.0684,2.077,56024309.0],["2019-06-18",2.077,2.1029,2.077,2.0943,39372111.0],["2019-06-19",2.0943,2.1374,2.0942842960357666,2.1029,47412786.0],["2019-06-20",2.1029,2.146,2.0943,2.1288,83135423.0],["2019-06-21",2.1288,2.2063,2.128757953643799,2.1546,98456143.0],["2019-06-24",2.1546,2.1805,2.1374,2.1546,52388935.0],["2019-06-25",2.1546,2.1977,2.1546,2.1719,120354334.0],["2019-06-26",2.1719,2.1718504428863525,2.1115,2.1201,66987048.0],["2019-06-27",2.1201,2.146,2.1201,2.1288,56912413.0],["2019-06-28",2.1288,2.1374,2.1115,2.1201,47382687.0],["2019-07-01",2.1201,2.1632,2.1201395988464355,2.146,84184139.0],["2019-07-02",2.146,2.1459949016571045,2.1029,2.1201,58730224.0],["2019-07-03",2.1201,2.1201395988464355,2.077,2.0857,47518500.0],["2019-07-04",2.0857,2.1029,2.0598,2.077,42515692.0],["2019-07-05",2.077,2.0857,2.0512,2.0684,35436555.0],["2019-07-08",2.0684,2.0684287548065186,1.9909,2.0081,69846178.0],["2019-07-09",2.0081,2.0167,1.9909,2.0081,31554478.0],["2019-07-10",2.0081,2.0167,1.9822,1.9822,33099233.0],["2019-07-11",1.9822,2.0253,1.9822440147399902,2.0081,37646690.0],["2019-07-12",2.0081,2.0167179107666016,1.9909,2.0167,28042533.0],["2019-07-15",2.0167,2.0426,1.9909,2.0253,49110356.0],["2019-07-16",2.0253,2.0426,2.0253,2.034,26280689.0],["2019-07-17",2.034,2.034,2.0167,2.0253,28871344.0],["2019-07-18",2.0253,2.0512,2.0167,2.0167,39695505.0],["2019-07-19",2.0167,2.0857,2.0167179107666016,2.0684,92821622.0],["2019-07-22",2.0684,2.0684287548065186,2.0081,2.0253,65645059.0],["2019-07-23",2.0253,2.025336503982544,2.0081,2.0167,29503718.0],["2019-07-24",2.0167,2.0426,2.0167,2.0253,33274906.0],["2019-07-25",2.0253,2.034,2.0081,2.0253,27932038.0],["2019-07-26",2.0253,2.025336503982544,1.9995,2.0253,30829012.0],["2019-07-29",2.0253,2.025336503982544,1.999481439590454,1.9995,28695958.0],["2019-07-30",1.9995,2.0253,1.999481439590454,2.0081,40906897.0],["2019-07-31",2.0081,2.0081,1.9736,1.9995,45484646.0],["2019-08-01",1.9995,1.9995,1.9822,1.9909,31838908.0],["2019-08-02",1.9909,1.990862488746643,1.965,1.9736,40029893.0],["2019-08-05",1.9736,1.9736255407333374,1.9392,1.9478,44692095.0],["2019-08-06",1.9478,1.9477704763412476,1.853,1.8788,63729412.0],["2019-08-07",1.8788,1.9392,1.8788,1.9305,67605919.0],["2019-08-08",1.9305,1.9564,1.9305,1.9392,36402138.0],["2019-08-09",1.9392,1.9478,1.9132970571517944,1.9133,32858176.0],["2019-08-12",1.9133,1.9305,1.8961,1.9219,32127902.0],["2019-08-13",1.9219,1.9219149351119995,1.8961,1.9133,24372850.0],["2019-08-14",1.9133,1.9392,1.9132970571517944,1.9219,29111600.0],["2019-08-15",1.9219,1.9219149351119995,1.8788,1.9047,31257781.0],["2019-08-16",1.9047,1.9219,1.8961,1.9047,23310426.0],["2019-08-19",1.9047,1.9478,1.904678225517273,1.9392,42954120.0],["2019-08-20",1.9392,1.9736,1.9305,1.9478,48912374.0],["2019-08-21",1.9478,1.9478,1.9305,1.9305,29928300.0],["2019-08-22",1.9305,1.9478,1.9133,1.9219,22661410.0],["2019-08-23",1.9219,1.9564,1.9133,1.9392,35594625.0],["2019-08-26",1.9392,1.9391521215438843,1.9047,1.9305,37781033.0],["2019-08-27",1.9305,1.965,1.9219,1.9478,67364202.0],["2019-08-28",1.9478,1.9564,1.9392,1.9564,41277180.0],["2019-08-29",1.9564,1.9564,1.9391521215438843,1.9392,28365102.0],["2019-08-30",1.9392,1.9564,1.9133,1.9305,47073353.0],["2019-09-02",1.9305,1.9564,1.9219,1.9478,65505331.0],["2019-09-03",1.9478,1.9478,1.9219,1.9219,47646398.0],["2019-09-04",1.9219,1.9392,1.9219,1.9392,59919673.0],["2019-09-05",1.9392,1.9822,1.9391521215438843,1.965,110939342.0],["2019-09-06",1.965,1.9736,1.9478,1.9564,55016470.0],["2019-09-09",1.9564,1.9822,1.9563888311386108,1.965,66436952.0],["2019-09-10",1.965,2.0167,1.965,1.9909,96616803.0],["2019-09-11",1.9909,1.9995,1.965,1.9822,72895694.0],["2019-09-12",1.9822,2.0167,1.965,2.0081,94391923.0],["2019-09-16",2.0081,2.0512,1.9995,2.0081,89150671.0],["2019-09-17",2.0081,2.0081,1.9478,1.9564,69939315.0],["2019-09-18",1.9564,1.965,1.9219,1.9305,64319904.0],["2019-09-19",1.9305,1.9392,1.8961,1.9305,51558366.0],["2019-09-20",1.9305,1.9392,1.9133,1.9305,43174528.0],["2019-09-23",1.9305,1.930533528327942,1.8961,1.9133,44320637.0],["2019-09-24",1.9133,1.9219,1.8961,1.9047,31983351.0],["2019-09-25",1.9047,1.9047,1.8874,1.8961,31882885.0],["2019-09-26",1.8961,1.8961,1.8702,1.8788,35578999.0],["2019-09-27",1.8788,1.8961,1.8616,1.8874,27382189.0],["2019-09-30",1.8874,1.8874413967132568,1.8616,1.8702,22616800.0],["2019-10-08",1.8702,1.8874,1.8616,1.8788,21511462.0],["2019-10-09",1.8788,1.8788230419158936,1.8616,1.8788,15974415.0],["2019-10-10",1.8788,1.8874413967132568,1.8702,1.8874,16515699.0],["2019-10-11",1.8874,1.8961,1.8788,1.8961,18281040.0],["2019-10-14",1.8961,1.9219,1.8960596323013306,1.9047,38018237.0],["2019-10-15",1.9047,1.9133,1.8788,1.8874,28719948.0],["2019-10-16",1.8874,1.8961,1.8702,1.8702,25684255.0],["2019-10-17",1.8702,1.9219,1.8702,1.8961,41030208.0],["2019-10-18",1.8961,1.8961,1.8615862131118774,1.8616,31789670.0],["2019-10-21",1.8616,1.8702044486999512,1.853,1.8702,25927459.0],["2019-10-22",1.8702,1.8874,1.8616,1.8788,29412189.0],["2019-10-23",1.8788,1.8788230419158936,1.8616,1.8702,15377600.0],["2019-10-24",1.8702,1.9133,1.8616,1.9047,49221495.0],["2019-10-25",1.9047,1.904678225517273,1.8702,1.8874,37449461.0],["2019-10-28",1.8874,1.8874413967132568,1.8702,1.8874,31215092.0],["2019-10-29",1.8874,1.8874413967132568,1.8615862131118774,1.8616,24209000.0],["2019-10-30",1.8616,1.8702,1.853,1.8616,24822851.0],["2019-10-31",1.8616,1.8702044486999512,1.853,1.8702,19370627.0],["2019-11-01",1.8702,1.8874,1.853,1.8788,33586711.0],["2019-11-04",1.8788,1.8874,1.8702,1.8702,20867923.0],["2019-11-05",1.8702,1.8874,1.8702,1.8788,28759500.0],["2019-11-06",1.8788,1.8874,1.8702,1.8788,26135093.0],["2019-11-07",1.8788,1.8788230419158936,1.8616,1.8702,16838823.0],["2019-11-08",1.8702,1.8788,1.8702,1.8702,21693466.0],["2019-11-11",1.8702,1.8702044486999512,1.8357,1.8443,33241805.0],["2019-11-12",1.8443,1.853,1.8357,1.8443,20945134.0],["2019-11-13",1.8443,1.853,1.8271,1.8357,25774966.0],["2019-11-14",1.8357,1.8357309103012085,1.8271,1.8271,17212962.0],["2019-11-15",1.8271,1.8357,1.8099,1.8185,21627573.0],["2019-11-18",1.8185,1.8185,1.7926,1.8185,24714867.0],["2019-11-19",1.8185,1.8443491458892822,1.8013,1.8443,23492640.0],["2019-11-20",1.8443,1.8443491458892822,1.8271,1.8271,13976605.0],["2019-11-21",1.8271,1.8271119594573975,1.8099,1.8271,13961645.0],["2019-11-22",1.8271,1.853,1.8185,1.8357,28028962.0],["2019-11-25",1.8357,1.8874,1.8271,1.8788,62008946.0],["2019-11-26",1.8788,1.8874,1.8443,1.8616,49970315.0],["2019-11-27",1.8616,1.8616,1.8443,1.853,24928394.0],["2019-11-28",1.853,1.853,1.8357,1.8357,15708715.0],["2019-11-29",1.8357,1.8443,1.8271,1.8357,19465654.0],["2019-12-02",1.8357,1.853,1.8271,1.8357,24698519.0],["2019-12-03",1.8357,1.8443491458892822,1.8271,1.8443,16571236.0],["2019-12-04",1.8443,1.853,1.8357,1.8443,17155750.0],["2019-12-05",1.8443,1.8616,1.8443,1.853,20150088.0],["2019-12-06",1.853,1.8616,1.8443,1.8616,13776651.0],["2019-12-09",1.8616,1.8874,1.8615862131118774,1.8702,29744516.0],["2019-12-10",1.8702,1.9219,1.8616,1.8874,81520704.0],["2019-12-11",1.8874,1.8961,1.8702,1.8874,35901858.0],["2019-12-12",1.8874,1.9133,1.8788,1.8874,35133067.0],["2019-12-13",1.8874,1.8961,1.8788,1.8961,37315955.0],["2019-12-16",1.8961,1.9133,1.8874,1.8961,41696678.0],["2019-12-17",1.8961,1.9305,1.8874,1.9219,113354649.0],["2019-12-18",1.9219,1.9219149351119995,1.8961,1.9133,53827094.0],["2019-12-19",1.9133,1.9133,1.8961,1.9047,30623127.0],["2019-12-20",1.9047,1.9133,1.8960596323013306,1.8961,39679021.0],["2019-12-23",1.8961,1.9047,1.8616,1.8702,39944695.0],["2019-12-24",1.8702,1.9478,1.8616,1.9392,132910835.0],["2019-12-25",1.9392,1.9392,1.9047,1.9219,88567450.0],["2019-12-26",1.9219,1.9822,1.9133,1.9478,117673236.0],["2019-12-27",1.9478,2.0684,1.9392,2.0081,211809353.0],["2019-12-30",2.0081,2.0598,1.9736,2.034,149045355.0],["2019-12-31",2.034,2.034,1.9909,2.0081,82482417.0],["2020-01-02",2.0081,2.0426,2.0080995559692383,2.0167,101987652.0],["2020-01-03",2.0167,2.0253,1.999481439590454,1.9995,73546737.0],["2020-01-06",1.9995,2.0253,1.9909,2.0081,73489291.0],["2020-01-07",2.0081,2.0426,1.9995,2.0167,76948902.0],["2020-01-08",2.0167,2.0253,1.9822,1.9995,79061763.0],["2020-01-09",1.9995,2.0167,1.9909,2.0081,50252350.0],["2020-01-10",2.0081,2.0081,1.965,1.9822,51752637.0],["2020-01-13",1.9822,1.9822440147399902,1.9478,1.9736,40774603.0],["2020-01-14",1.9736,2.0167,1.9736255407333374,1.9822,58071866.0],["2020-01-15",1.9822,2.0081,1.965,1.9736,48324193.0],["2020-01-16",1.9736,2.0081,1.9736,1.9822,41730897.0],["2020-01-17",1.9822,1.9995,1.965,1.9736,35945816.0],["2020-01-20",1.9736,1.9995,1.965,1.9909,37716710.0],["2020-01-21",1.9909,1.9909,1.9219,1.9392,64132646.0],["2020-01-22",1.9392,1.9478,1.8961,1.9478,55198536.0],["2020-01-23",1.9478,1.9477704763412476,1.8874,1.9047,58696365.0],["2020-02-03",1.9047,1.904678225517273,1.7150723934173584,1.7151,40658600.0],["2020-02-04",1.7151,1.7237,1.603,1.6892,121352240.0],["2020-02-05",1.6892,1.7409,1.6892,1.7237,85731053.0],["2020-02-06",1.7237,1.7409,1.6978,1.7323,78960518.0],["2020-02-07",1.7323,1.732309103012085,1.7065,1.7151,50070086.0],["2020-02-10",1.7151,1.749545931816101,1.7065,1.7495,62780741.0],["2020-02-11",1.7495,1.7926,1.7409,1.7668,63017860.0],["2020-02-12",1.7668,1.8099,1.7582,1.7926,65712395.0],["2020-02-13",1.7926,1.7926383018493652,1.7668,1.7754,57675798.0],["2020-02-14",1.7754,1.8099,1.7582,1.7926,75183878.0],["2020-02-17",1.7926,1.8443,1.7754,1.8357,98109237.0],["2020-02-18",1.8357,1.853,1.8185,1.8443,77453052.0],["2020-02-19",1.8443,1.8788,1.8443,1.8443,62652552.0],["2020-02-20",1.8443,1.8616,1.8271,1.8616,56326911.0],["2020-02-21",1.8616,1.8788,1.853,1.8616,55201205.0],["2020-02-24",1.8616,1.8616,1.8271,1.853,71025923.0],["2020-02-25",1.853,1.8529678583145142,1.8013,1.8357,90294364.0],["2020-02-26",1.8357,1.8788,1.8099,1.8702,121495188.0],["2020-02-27",1.8702,1.8874,1.8443,1.853,64654684.0],["2020-02-28",1.853,1.8529678583145142,1.7754,1.7754,106746037.0],["2020-03-02",1.7754,1.853,1.7754,1.8357,89302315.0],["2020-03-03",1.8357,1.8702,1.8271,1.8357,71496822.0],["2020-03-04",1.8357,1.8616,1.8185,1.8616,74288362.0],["2020-03-05",1.8616,1.9047,1.853,1.8961,129284574.0],["2020-03-06",1.8961,1.8960596323013306,1.8616,1.8702,63666208.0],["2020-03-09",1.8702,1.8702044486999512,1.8098750114440918,1.8099,74416300.0],["2020-03-10",1.8099,1.853,1.784,1.8357,97373980.0],["2020-03-11",1.8357,1.853,1.8185,1.8271,58711600.0],["2020-03-12",1.8271,1.8271119594573975,1.784,1.8013,59685893.0],["2020-03-13",1.8013,1.801256537437439,1.7237,1.7754,66811507.0],["2020-03-16",1.7754,1.8013,1.7495,1.7582,55763623.0],["2020-03-17",1.7582,1.7754,1.7323,1.7495,48408066.0],["2020-03-18",1.7495,1.7668,1.7323,1.7323,48405412.0],["2020-03-19",1.7323,1.732309103012085,1.6892,1.7065,70291979.0],["2020-03-20",1.7065,1.7323,1.6978,1.7237,60762079.0],["2020-03-23",1.7237,1.7236907482147217,1.6892,1.6978,34688523.0],["2020-03-24",1.6978,1.732309103012085,1.6978354454040527,1.7323,39984280.0],["2020-03-25",1.7323,1.7754,1.7323,1.7409,43321955.0],["2020-03-26",1.7409,1.7409274578094482,1.7151,1.7237,29831435.0],["2020-03-27",1.7237,1.7409,1.7151,1.7237,40559540.0],["2020-03-30",1.7237,1.7236907482147217,1.6978,1.7151,25849825.0],["2020-03-31",1.7151,1.7323,1.706453800201416,1.7065,28723587.0],["2020-04-01",1.7065,1.7323,1.706453800201416,1.7065,27930552.0],["2020-04-02",1.7065,1.7237,1.6978,1.7237,29991399.0],["2020-04-03",1.7237,1.7237,1.7065,1.7151,16567266.0],["2020-04-07",1.7151,1.749545931816101,1.7150723934173584,1.7495,47914131.0],["2020-04-08",1.7495,1.7582,1.7237,1.7409,40386374.0],["2020-04-09",1.7409,1.7582,1.7409,1.7409,26163550.0],["2020-04-10",1.7409,1.7582,1.7237,1.7323,23503259.0],["2020-04-13",1.7323,1.732309103012085,1.7151,1.7323,23574100.0],["2020-04-14",1.7323,1.7495,1.7237,1.7409,32500606.0],["2020-04-15",1.7409,1.7409274578094482,1.7151,1.7237,30224370.0],["2020-04-16",1.7237,1.7323,1.7065,1.7237,25439840.0],["2020-04-17",1.7237,1.7323,1.7150723934173584,1.7151,25989655.0],["2020-04-20",1.7151,1.7237,1.7065,1.7151,26546905.0],["2020-04-21",1.7151,1.7237,1.706453800201416,1.7065,23844037.0],["2020-04-22",1.7065,1.7151,1.6978,1.7151,25151122.0],["2020-04-23",1.7151,1.7237,1.7065,1.7151,22531542.0],["2020-04-24",1.7151,1.7151,1.6892,1.6978,26763993.0],["2020-04-27",1.6978,1.7065,1.680598497390747,1.6806,29992970.0],["2020-04-28",1.6806,1.6892,1.6289,1.6547,44970567.0],["2020-04-29",1.6547,1.654742956161499,1.6461,1.6461,19894467.0],["2020-04-30",1.6461,1.672,1.6461243629455566,1.672,21655602.0],["2020-05-06",1.672,1.6806,1.6461,1.672,41575255.0],["2020-05-07",1.672,1.672,1.6547,1.6547,25819478.0],["2020-05-08",1.6547,1.6806,1.6547,1.672,38443857.0],["2020-05-11",1.672,1.6892,1.6719800233840942,1.6806,40554923.0],["2020-05-12",1.6806,1.6892,1.6633614301681519,1.6634,30117719.0],["2020-05-13",1.6634,1.6806,1.6547,1.672,21383744.0],["2020-05-14",1.672,1.672,1.6547,1.6547,16579647.0],["2020-05-15",1.6547,1.6634,1.6547,1.6547,17772995.0],["2020-05-18",1.6547,1.6806,1.6461,1.672,47634280.0],["2020-05-19",1.672,1.6892,1.6633614301681519,1.6634,34732405.0],["2020-05-20",1.6634,1.672,1.6375,1.6461,48309000.0],["2020-05-21",1.6461,1.6547,1.6288875341415405,1.6289,34335367.0],["2020-05-22",1.6289,1.6289,1.6116505861282349,1.6117,38229580.0],["2020-05-25",1.6117,1.6203,1.603,1.6117,22984529.0],["2020-05-26",1.6117,1.6289,1.6116505861282349,1.6203,22541831.0],["2020-05-27",1.6203,1.6289,1.6117,1.6203,16966420.0],["2020-05-28",1.6203,1.6289,1.603,1.6117,30917310.0],["2020-05-29",1.6117,1.6289,1.603,1.6203,27329520.0],["2020-06-01",1.6203,1.6634,1.6202690601348877,1.6634,43339587.0],["2020-06-02",1.6634,1.6634,1.6375,1.6634,43354517.0],["2020-06-03",1.6634,1.672,1.6461,1.6461,39073310.0],["2020-06-04",1.6461,1.6634,1.6461,1.6634,30477260.0],["2020-06-05",1.6634,1.6633614301681519,1.6375,1.6461,32857470.0],["2020-06-08",1.6461,1.7065,1.6461243629455566,1.6806,76729686.0],["2020-06-09",1.6806,1.6892,1.6633614301681519,1.6634,45416508.0],["2020-06-10",1.6634,1.6978,1.6547,1.6634,49891182.0],["2020-06-11",1.6634,1.6806,1.6547,1.672,61906691.0],["2020-06-12",1.672,1.6806,1.6289,1.672,92563453.0],["2020-06-15",1.672,1.672,1.6461,1.6461,51181824.0],["2020-06-16",1.6461,1.6806,1.6461,1.672,58011312.0],["2020-06-17",1.672,1.6719800233840942,1.6461,1.6547,44664683.0],["2020-06-18",1.6547,1.6892,1.6461,1.6806,62408715.0],["2020-06-19",1.6806,1.6806,1.6547,1.6806,44712726.0],["2020-06-22",1.6806,1.6979,1.6719,1.6719,38406355.0],["2020-06-23",1.6719,1.6806,1.663272738456726,1.6633,35562055.0],["2020-06-24",1.6633,1.6719,1.6546,1.6546,28405250.0],["2020-06-29",1.6546,1.6893,1.6546,1.6806,67431169.0],["2020-06-30",1.6806,1.6893,1.6719,1.6806,34163912.0],["2020-07-01",1.6806,1.7239,1.680598497390747,1.7152,94689319.0],["2020-07-02",1.7152,1.7846,1.7066,1.7846,144003989.0],["2020-07-03",1.7846,1.8105,1.7586,1.7846,125956527.0],["2020-07-06",1.7846,1.9491,1.7845529317855835,1.9405,239230845.0],["2020-07-07",1.9405,2.0271,1.8885,1.8972,247570940.0],["2020-07-08",1.8972,2.0271,1.8798,1.9925,226710563.0],["2020-07-09",1.9925,2.0618,1.9665,2.0271,229925810.0],["2020-07-10",2.0271,2.027113676071167,1.9405,1.9578,156804750.0],["2020-07-13",1.9578,2.0878,1.9578102827072144,2.0791,256263660.0],["2020-07-14",2.0791,2.0790908336639404,1.9751,2.0185,190622623.0],["2020-07-15",2.0185,2.0358,1.9318,1.9491,132289711.0],["2020-07-16",1.9491,1.9751,1.8712,1.8798,131023712.0],["2020-07-17",1.8798,1.8972,1.8365,1.8625,94743857.0],["2020-07-20",1.8625,1.9491,1.8625,1.9405,111888566.0],["2020-07-21",1.9405,1.9751,1.9232,1.9405,85451255.0],["2020-07-22",1.9405,2.0271,1.9318,1.9405,124467682.0],["2020-07-23",1.9405,1.9578,1.9058,1.9318,92488061.0],["2020-07-24",1.9318,1.9491,1.8625,1.8712,113149949.0],["2020-07-27",1.8712,1.9405,1.8625,1.9232,112163063.0],["2020-07-28",1.9232,2.0185,1.9231592416763306,1.9578,186989881.0],["2020-07-29",1.9578,1.9578102827072144,1.8972,1.9491,110313723.0],["2020-07-30",1.9491,1.9578,1.9231592416763306,1.9232,79648477.0],["2020-07-31",1.9232,2.0011,1.9231592416763306,1.9751,145621464.0],["2020-08-03",1.9751,1.9925,1.9578,1.9925,130228271.0],["2020-08-04",1.9925,2.0271,1.9578,2.0011,169726265.0],["2020-08-05",2.0011,2.0098,1.9665,2.0098,131780830.0],["2020-08-06",2.0098,2.209,2.0011,2.1484,456439914.0],["2020-08-07",2.1484,2.183,2.0531,2.0878,266322751.0],["2020-08-10",2.0878,2.087754011154175,2.0098,2.0271,136175130.0],["2020-08-11",2.0271,2.0704,1.9751,1.9751,147127896.0],["2020-08-12",1.9751,1.9751362800598145,1.9058,1.9491,113720165.0],["2020-08-13",1.9491,1.9665,1.9405,1.9665,71073197.0],["2020-08-14",1.9665,1.9751,1.9405,1.9665,64713335.0],["2020-08-17",1.9665,2.0185,1.9578,2.0185,93380251.0],["2020-08-18",2.0185,2.0618,2.0184504985809326,2.0358,93647631.0],["2020-08-19",2.0358,2.0791,2.035776376724243,2.0531,122657735.0],["2020-08-20",2.0531,2.0531020164489746,1.9925,2.0011,80655202.0],["2020-08-21",2.0011,2.0271,1.9925,2.0098,54190083.0],["2020-08-24",2.0098,2.0098,1.9751,1.9925,55238290.0],["2020-08-25",1.9925,2.0011,1.9491,1.9491,55495344.0],["2020-08-26",1.9491,1.9665,1.9232,1.9405,59830556.0],["2020-08-27",1.9405,1.9665,1.9404850006103516,1.9578,40163494.0],["2020-08-28",1.9578,2.0011,1.9405,1.9925,64684713.0],["2020-08-31",1.9925,2.0444,1.9751,1.9838,103797557.0],["2020-09-01",1.9838,2.0271,1.983798861503601,2.0185,86969879.0],["2020-09-02",2.0185,2.0185,1.9578,1.9838,83735973.0],["2020-09-03",1.9838,2.0098,1.9578,1.9665,54903100.0],["2020-09-04",1.9665,2.0185,1.9405,2.0098,91527310.0],["2020-09-07",2.0098,2.0704,2.0097877979278564,2.0271,165494826.0],["2020-09-08",2.0271,2.0531,2.0098,2.0444,97227176.0],["2020-09-09",2.0444,2.0964,2.0271,2.0618,165855319.0],["2020-09-10",2.0618,2.1051,1.9838,1.9925,134184458.0],["2020-09-11",1.9925,2.0098,1.9578,2.0011,66092386.0],["2020-09-14",2.0011,2.0271,1.9925,2.0011,59242884.0],["2020-09-15",2.0011,2.0271,1.9838,2.0011,48836336.0],["2020-09-16",2.0011,2.0098,1.9751,1.9838,54365100.0],["2020-09-17",1.9838,2.0011,1.9578,1.9838,50349283.0],["2020-09-18",1.9838,2.0531,1.983798861503601,2.0444,106264006.0],["2020-09-21",2.0444,2.1311,2.0444388389587402,2.0618,172935140.0],["2020-09-22",2.0618,2.0791,2.0271,2.0358,93291545.0],["2020-09-23",2.0358,2.0531,1.9838,1.9925,85992140.0],["2020-09-24",1.9925,1.9924620389938354,1.9232,1.9405,94799429.0],["2020-09-25",1.9405,1.9578,1.9232,1.9491,45072411.0],["2020-09-28",1.9491,1.9491477012634277,1.9145,1.9318,39390930.0],["2020-09-29",1.9318,1.9665,1.9318,1.9491,52472012.0],["2020-09-30",1.9491,1.9491477012634277,1.9145,1.9232,36206892.0],["2020-10-09",1.9232,1.9838,1.9231592416763306,1.9665,58190984.0],["2020-10-12",1.9665,2.0098,1.9664732217788696,2.0098,59093067.0],["2020-10-13",2.0098,2.0098,1.9491,1.9751,56708775.0],["2020-10-14",1.9751,1.9838,1.9491,1.9578,41569016.0],["2020-10-15",1.9578,1.9665,1.9491,1.9491,29345432.0],["2020-10-16",1.9491,1.9665,1.9405,1.9491,38319055.0],["2020-10-19",1.9491,1.9925,1.9491,1.9578,49792844.0],["2020-10-20",1.9578,1.9578102827072144,1.9318,1.9491,38863064.0],["2020-10-21",1.9491,1.9751,1.9405,1.9578,32232051.0],["2020-10-22",1.9578,1.9578102827072144,1.9318,1.9405,35002768.0],["2020-10-23",1.9405,1.9491,1.9232,1.9318,30745904.0],["2020-10-26",1.9318,1.931821584701538,1.9058,1.9145,31297410.0],["2020-10-27",1.9145,1.9232,1.8972,1.9145,37364610.0],["2020-10-28",1.9145,1.9232,1.8712,1.9232,39976688.0],["2020-10-29",1.9232,1.9231592416763306,1.8885,1.9058,32406702.0],["2020-10-30",1.9058,1.9318,1.8712,1.8798,53169731.0],["2020-11-02",1.8798,1.888507604598999,1.8712,1.8885,46831679.0],["2020-11-03",1.8885,1.9751,1.8885,1.9578,105014101.0],["2020-11-04",1.9578,1.9751,1.9405,1.9578,66020255.0],["2020-11-05",1.9578,1.9838,1.9578,1.9751,63911682.0],["2020-11-06",1.9751,2.0098,1.9751,1.9838,71304912.0],["2020-11-09",1.9838,2.0618,1.983798861503601,2.0358,165041209.0],["2020-11-10",2.0358,2.1051,2.0271,2.0618,197471390.0],["2020-11-11",2.0618,2.1224,2.0444,2.0791,174284399.0],["2020-11-12",2.0791,2.0964,2.0444,2.0791,104309825.0],["2020-11-13",2.0791,2.1397,2.0704,2.0964,154107240.0],["2020-11-16",2.0964,2.304325819015503,2.096416711807251,2.3043,302325705.0],["2020-11-17",2.3043,2.3563,2.1917,2.2264,566904870.0],["2020-11-18",2.2264,2.3563,2.1917,2.2783,436374602.0],["2020-11-19",2.2783,2.313,2.2004,2.313,292179538.0],["2020-11-20",2.313,2.3736,2.261,2.365,458571336.0],["2020-11-23",2.365,2.4776,2.3476,2.3823,528872843.0],["2020-11-24",2.3823,2.4256,2.2957,2.3996,366287127.0],["2020-11-25",2.3996,2.4429,2.2869997024536133,2.287,280746151.0],["2020-11-26",2.287,2.3303,2.2523,2.3217,201856437.0],["2020-11-27",2.3217,2.339,2.235,2.313,241160429.0],["2020-11-30",2.313,2.4603,2.312988519668579,2.339,415082437.0],["2020-12-01",2.339,2.3823,2.287,2.3563,203854906.0],["2020-12-02",2.3563,2.4343,2.339,2.365,223242523.0],["2020-12-03",2.365,2.3649656772613525,2.2697,2.287,218748791.0],["2020-12-04",2.287,2.3217,2.2697,2.313,140850924.0],["2020-12-07",2.313,2.339,2.2177,2.2264,190207915.0],["2020-12-08",2.2264,2.235,2.1744,2.1917,129600042.0],["2020-12-09",2.1917,2.235,2.174382209777832,2.1744,123360805.0],["2020-12-10",2.1744,2.1744,2.1137,2.1744,125275038.0],["2020-12-11",2.1744,2.261,2.1137,2.1484,192919952.0],["2020-12-14",2.1484,2.1483938694000244,2.0791,2.1224,110483955.0],["2020-12-15",2.1224,2.1224052906036377,2.0704,2.0964,86667449.0],["2020-12-16",2.0964,2.1484,2.0878,2.1051,103089264.0],["2020-12-17",2.1051,2.2264,2.0964,2.209,191653374.0],["2020-12-18",2.209,2.261,2.2004,2.2264,185009084.0],["2020-12-21",2.2264,2.2783,2.209,2.261,178380330.0],["2020-12-22",2.261,2.2610113620758057,2.1137,2.1397,178330565.0],["2020-12-23",2.1397,2.1917,2.1137,2.1571,121065435.0],["2020-12-24",2.1571,2.235,2.1570568084716797,2.1917,127091255.0],["2020-12-25",2.1917,2.2697,2.1657,2.2523,157787116.0],["2020-12-28",2.2523,2.2957,2.2437,2.2523,172303307.0],["2020-12-29",2.2523,2.2697,2.1657,2.1744,137939155.0],["2020-12-30",2.1744,2.235,2.1571,2.209,101025917.0],["2020-12-31",2.209,2.2523,2.1917,2.2264,119436029.0],["2021-01-04",2.2264,2.3043,2.2263600826263428,2.287,208487915.0],["2021-01-05",2.287,2.2957,2.2437,2.2783,148829377.0],["2021-01-06",2.2783,2.339,2.235,2.261,153116605.0],["2021-01-07",2.261,2.3736,2.2437,2.339,280031611.0],["2021-01-08",2.339,2.3996171951293945,2.2783,2.3996,293651111.0],["2021-01-11",2.3996,2.3996171951293945,2.1917,2.2004,349412248.0],["2021-01-12",2.2004,2.2004,2.1224,2.1917,164122997.0],["2021-01-13",2.1917,2.2523,2.1484,2.1571,177482874.0],["2021-01-14",2.1571,2.1657,2.0791,2.0964,163672987.0],["2021-01-15",2.0964,2.1484,2.0964,2.1051,94474952.0],["2021-01-18",2.1051,2.1224,2.0618,2.1137,101239095.0],["2021-01-19",2.1137,2.1137425899505615,2.0704,2.0878,91175805.0],["2021-01-20",2.0878,2.1397,2.0791,2.1311,112431866.0],["2021-01-21",2.1311,2.209,2.1137,2.1917,164964047.0],["2021-01-22",2.1917,2.209,2.1571,2.1744,120603386.0],["2021-01-25",2.1744,2.235,2.1657,2.183,128241899.0],["2021-01-26",2.183,2.209,2.1137,2.1484,110922363.0],["2021-01-27",2.1484,2.1571,2.0964,2.0964,88754237.0],["2021-01-28",2.0964,2.096416711807251,2.0011,2.0271,127549764.0],["2021-01-29",2.0271,2.0618,1.9751,1.9838,87518001.0],["2021-02-01",1.9838,2.0271,1.9751,2.0185,69580293.0],["2021-02-02",2.0185,2.0185,1.9838,1.9925,62811223.0],["2021-02-03",1.9925,2.0011,1.9318,1.9665,94667436.0],["2021-02-04",1.9665,1.9751,1.9058,1.9405,87772405.0],["2021-02-05",1.9405,1.9665,1.9145,1.9318,77077776.0],["2021-02-08",1.9318,2.0011,1.931821584701538,1.9838,84613930.0],["2021-02-09",1.9838,2.0444,1.983798861503601,2.0358,92095425.0],["2021-02-10",2.0358,2.1311,2.0185,2.1137,143427495.0],["2021-02-18",2.1137,2.3217,2.1137425899505615,2.3217,372639099.0],["2021-02-19",2.3217,2.4169,2.287,2.391,495174526.0],["2021-02-22",2.391,2.633514881134033,2.3909547328948975,2.6335,241179246.0],["2021-02-23",2.6335,2.8934,2.6335,2.7721,1177601566.0],["2021-02-24",2.7721,2.772120952606201,2.6075,2.6422,658491878.0],["2021-02-25",2.6422,2.8068,2.6421778202056885,2.6595,544688447.0],["2021-02-26",2.6595,2.659503698348999,2.4689,2.5729,445603993.0],["2021-03-01",2.5729,2.6075,2.5122,2.5902,386818048.0],["2021-03-02",2.5902,2.590200901031494,2.4169,2.4429,435357528.0],["2021-03-03",2.4429,2.5122,2.4429,2.4862,305006340.0],["2021-03-04",2.4862,2.6595,2.4169,2.5296,486304892.0],["2021-03-05",2.5296,2.5295603275299072,2.3736,2.4776,315074879.0],["2021-03-08",2.4776,2.5469,2.4342687129974365,2.4343,239944446.0],["2021-03-09",2.4343,2.6682,2.365,2.5642,532561790.0],["2021-03-10",2.5642,2.5815,2.4603,2.4949,299353244.0],["2021-03-11",2.4949,2.7201,2.4862,2.6855,571320846.0],["2021-03-12",2.6855,2.6854922771453857,2.5729,2.6162,389672201.0],["2021-03-15",2.6162,2.6855,2.5815,2.6335,306704878.0],["2021-03-16",2.6335,2.633514881134033,2.5122,2.5469,283576188.0],["2021-03-17",2.5469,2.5468862056732178,2.4429,2.5122,211844812.0],["2021-03-18",2.5122,2.5642,2.4689,2.4689,170696365.0],["2021-03-19",2.4689,2.4862,2.4169,2.4776,176489149.0],["2021-03-22",2.4776,2.5209,2.4516,2.4862,146816024.0],["2021-03-23",2.4862,2.5122,2.3996,2.4083,176224646.0],["2021-03-24",2.4083,2.40828013420105,2.2957,2.3043,188581105.0],["2021-03-25",2.3043,2.339,2.2783,2.287,101587584.0],["2021-03-26",2.287,2.339,2.2869997024536133,2.339,117637728.0],["2021-03-29",2.339,2.3563,2.3043,2.339,103706485.0],["2021-03-30",2.339,2.3736,2.287,2.3563,121681970.0],["2021-03-31",2.3563,2.3563032150268555,2.2957,2.313,83166428.0],["2021-04-01",2.313,2.339,2.2957,2.3303,80986747.0],["2021-04-02",2.3303,2.365,2.2957,2.3476,121028393.0],["2021-04-06",2.3476,2.4083,2.347640037536621,2.365,136226859.0],["2021-04-07",2.365,2.391,2.3217,2.3823,120211037.0],["2021-04-08",2.3823,2.6249,2.382291555404663,2.5469,567492315.0],["2021-04-09",2.5469,2.5468862056732178,2.4516,2.4689,299813509.0],["2021-04-12",2.4689,2.4862,2.4083,2.4256,189868607.0],["2021-04-13",2.4256,2.442931652069092,2.391,2.4429,114925610.0],["2021-04-14",2.4429,2.4603,2.3996,2.4429,113402255.0],["2021-04-15",2.4429,2.5469,2.442931652069092,2.5382,291298671.0],["2021-04-16",2.5382,2.6075,2.5036,2.5122,254836059.0],["2021-04-19",2.5122,2.5729,2.4776,2.5555,257274979.0],["2021-04-20",2.5555,2.555549144744873,2.4862,2.4949,210778428.0],["2021-04-21",2.4949,2.4949090480804443,2.4169,2.4516,140009176.0],["2021-04-22",2.4516,2.5036,2.4343,2.4429,132352831.0],["2021-04-23",2.4429,2.4689,2.4169,2.4516,132997670.0],["2021-04-26",2.4516,2.5642,2.451594352722168,2.5122,315967477.0],["2021-04-27",2.5122,2.5815,2.5122,2.5555,320882988.0],["2021-04-28",2.5555,2.555549144744873,2.4516,2.4862,201757008.0],["2021-04-29",2.4862,2.5469,2.4862,2.5209,178666005.0],["2021-04-30",2.5209,2.520897626876831,2.4343,2.4689,179586706.0],["2021-05-06",2.4689,2.5815,2.4689202308654785,2.5555,330329507.0],["2021-05-07",2.5555,2.6682,2.555549144744873,2.6075,398042671.0],["2021-05-10",2.6075,2.867412805557251,2.6075263023376465,2.8674,711265044.0],["2021-05-11",2.8674,2.867412805557251,2.6768,2.7288,707687748.0],["2021-05-12",2.7288,2.7808,2.7028,2.7461,362708860.0],["2021-05-13",2.7461,2.7461323738098145,2.5642,2.5902,391858084.0],["2021-05-14",2.5902,2.5989,2.5209,2.5642,283297562.0],["2021-05-17",2.5642,2.5989,2.5209,2.5729,235377445.0],["2021-05-18",2.5729,2.6335,2.5728747844696045,2.6075,229177089.0],["2021-05-19",2.6075,2.6075263023376465,2.5296,2.5469,179847722.0],["2021-05-20",2.5469,2.5468862056732178,2.4083,2.5036,272460925.0],["2021-05-21",2.5036,2.5469,2.4776,2.5209,157083198.0],["2021-05-24",2.5209,2.5209,2.4689,2.4862,125350968.0],["2021-05-25",2.4862,2.5382,2.4776,2.5296,127883319.0],["2021-05-26",2.5296,2.5469,2.4949,2.5296,133470114.0],["2021-05-27",2.5296,2.5296,2.5036,2.5122,92170423.0],["2021-05-28",2.5122,2.5989,2.512234687805176,2.5382,190906079.0],["2021-05-31",2.5382,2.5646,2.5294,2.5382,133884813.0],["2021-06-01",2.5382,2.547006130218506,2.4943,2.547,158542397.0],["2021-06-02",2.547,2.547006130218506,2.4855,2.4943,131813698.0],["2021-06-03",2.4943,2.547,2.4767,2.5294,143513474.0],["2021-06-04",2.5294,2.5294406414031982,2.4592,2.4943,129502176.0],["2021-06-07",2.4943,2.5119,2.468,2.4855,103554917.0],["2021-06-08",2.4855,2.4943,2.424,2.4592,121377593.0],["2021-06-09",2.4592,2.4855,2.4416,2.4767,88853397.0],["2021-06-10",2.4767,2.4943,2.4592,2.4855,118976681.0],["2021-06-11",2.4855,2.5119,2.4592,2.4855,122355405.0],["2021-06-15",2.4855,2.4855265617370605,2.3889,2.3977,147496121.0],["2021-06-16",2.3977,2.424,2.3801,2.3977,112097418.0],["2021-06-17",2.3977,2.424,2.3889,2.3889,67622537.0],["2021-06-18",2.3889,2.4065,2.3099,2.3977,127024793.0],["2021-06-21",2.3977,2.3977,2.3537850379943848,2.3538,82010475.0],["2021-06-22",2.3538,2.4153,2.3537850379943848,2.4065,85468938.0],["2021-06-23",2.4065,2.424,2.3714,2.4065,88278433.0],["2021-06-24",2.4065,2.4328,2.3976986408233643,2.3977,79793393.0],["2021-06-25",2.3977,2.4855,2.3976986408233643,2.4767,152245530.0],["2021-06-28",2.4767,2.4767439365386963,2.4153,2.424,92530914.0],["2021-06-29",2.424,2.4328,2.3713505268096924,2.3714,78027562.0],["2021-06-30",2.3714,2.3977,2.3626,2.3889,59715224.0],["2021-07-01",2.3889,2.4065,2.3362,2.345,70791800.0],["2021-07-02",2.345,2.4855,2.3450021743774414,2.4328,209874065.0],["2021-07-05",2.4328,2.5646,2.4328298568725586,2.5119,285727477.0],["2021-07-06",2.5119,2.547,2.4767,2.5207,163155460.0],["2021-07-07",2.5207,2.5646,2.4855,2.5558,195744958.0],["2021-07-08",2.5558,2.5734,2.5031,2.5119,156573720.0],["2021-07-09",2.5119,2.6524,2.4943,2.6173,380511093.0],["2021-07-12",2.6173,2.7754,2.6172680854797363,2.6524,367770721.0],["2021-07-13",2.6524,2.7139,2.6261,2.6963,244418692.0],["2021-07-14",2.6963,2.7051,2.608485460281372,2.6085,188926514.0],["2021-07-15",2.6085,2.7051,2.5997,2.6875,197610511.0],["2021-07-16",2.6875,2.7402,2.67,2.6963,272536171.0],["2021-07-19",2.6963,2.7666,2.6787,2.7051,244463341.0],["2021-07-20",2.7051,2.7050960063934326,2.5909,2.67,201544088.0],["2021-07-21",2.67,2.8017,2.6699647903442383,2.7754,302094398.0],["2021-07-22",2.7754,3.0564,2.7402,2.9861,613386015.0],["2021-07-23",2.9861,3.2584,2.951,3.2057,818547411.0],["2021-07-26",3.2057,3.2672,3.1091,3.1706,611481910.0],["2021-07-27",3.1706,3.4868,3.1618,3.2145,1216564301.0],["2021-07-28",3.2145,3.2233,2.8895,3.1003,859852372.0],["2021-07-29",3.1003,3.2057,3.0476,3.1442,493498796.0],["2021-07-30",3.1442,3.3462,3.1003,3.2321,531767179.0],["2021-08-02",3.2321,3.276,3.0915,3.1969,432434628.0],["2021-08-03",3.1969,3.2057,3.0301,3.074,348422621.0],["2021-08-04",3.074,3.1969,3.0652,3.1794,277788350.0],["2021-08-05",3.1794,3.17936635017395,2.9686,3.0125,402541643.0],["2021-08-06",3.0125,3.1706,2.9949,3.1355,367824448.0],["2021-08-09",3.1355,3.1618,3.0213,3.153,255671990.0],["2021-08-10",3.153,3.1969,3.0828,3.1179,226161358.0],["2021-08-11",3.1179,3.1794,3.0915,3.1618,226902780.0],["2021-08-12",3.1618,3.3814,3.1355,3.276,411519868.0],["2021-08-13",3.276,3.3287,3.2408,3.3023,278857169.0],["2021-08-16",3.3023,3.4955,3.2496,3.2496,388320413.0],["2021-08-17",3.2496,3.4077,3.2145,3.2672,464550307.0],["2021-08-18",3.2672,3.2671942710876465,3.1003,3.1969,375999835.0],["2021-08-19",3.1969,3.196932077407837,3.0476,3.1618,310841039.0],["2021-08-20",3.1618,3.3111,3.0828,3.2408,340223092.0],["2021-08-23",3.2408,3.3814,3.2057,3.2408,381447740.0],["2021-08-24",3.2408,3.3462,3.2408,3.276,421260789.0],["2021-08-25",3.276,3.3199,3.1706,3.3199,458152461.0],["2021-08-26",3.3199,3.557,3.2848,3.3726,636046142.0],["2021-08-27",3.3726,3.4604,3.3287,3.4516,512060316.0],["2021-08-30",3.4516,3.557,3.4341,3.5131,585494577.0],["2021-08-31",3.5131,3.8293,3.4253,3.7327,706923840.0],["2021-09-01",3.7327,3.8908,3.4692,3.4868,745012816.0],["2021-09-02",3.4868,3.6624,3.4341,3.6185,460759428.0],["2021-09-03",3.6185,3.9083,3.557,3.6185,494170851.0],["2021-09-06",3.6185,3.6888,3.4955,3.5746,350040048.0],["2021-09-07",3.5746,3.6712,3.5219,3.6624,445137575.0],["2021-09-08",3.6624,3.7942,3.6009,3.7327,414597872.0],["2021-09-09",3.7327,3.9435,3.6624,3.9347,628972024.0],["2021-09-10",3.9347,4.3299,3.8644,4.2684,1001459332.0],["2021-09-13",4.2684,4.6988,4.268430709838867,4.6988,724882378.0],["2021-09-14",4.6988,5.0237,4.6285,4.6549,1382840702.0],["2021-09-15",4.6549,4.769,4.4617,4.6637,718368150.0],["2021-09-16",4.6637,4.7515,4.3387,4.3738,737657054.0],["2021-09-17",4.3738,4.373824596405029,3.961,4.084,671610830.0],["2021-09-22",4.084,4.207,3.961,4.1191,471791878.0],["2021-09-23",4.1191,4.2157,4.0137,4.0752,401502935.0],["2021-09-24",4.0752,4.1279,3.8293,3.8732,471570490.0],["2021-09-27",3.8732,3.8908,3.4867637157440186,3.4868,623497382.0],["2021-09-28",3.4868,3.6185,3.4428,3.557,348537160.0],["2021-09-29",3.557,3.6009,3.3726,3.4077,332581583.0],["2021-09-30",3.4077,3.4604,3.3726,3.4341,260862879.0],["2021-10-08",3.4341,3.5746,3.3287,3.3814,299745740.0],["2021-10-11",3.3814,3.3989,3.2672,3.3814,257165493.0],["2021-10-12",3.3814,3.3814,3.1267,3.1969,368394658.0],["2021-10-13",3.1969,3.3199,3.1618,3.2848,314225540.0],["2021-10-14",3.2848,3.5658,3.284759521484375,3.4955,474512572.0],["2021-10-15",3.4955,3.7239,3.495546340942383,3.6449,564596493.0],["2021-10-18",3.6449,4.013730525970459,3.644853353500366,4.0137,587633797.0],["2021-10-19",4.0137,4.0664,3.9259,4.0137,500846652.0],["2021-10-20",4.0137,4.013730525970459,3.7063,3.8117,467961080.0],["2021-10-21",3.8117,3.9523,3.7766,3.7854,394578833.0],["2021-10-22",3.7854,3.8381,3.5482,3.5746,434762877.0],["2021-10-25",3.5746,3.6976,3.5043,3.6361,314712832.0],["2021-10-26",3.6361,3.6976,3.5834,3.6097,299232818.0],["2021-10-27",3.6097,3.60972261428833,3.4253,3.4516,351543670.0],["2021-10-28",3.4516,3.451632499694824,3.1706,3.2496,429838904.0],["2021-10-29",3.2496,3.2848,3.1969,3.2408,277291173.0],["2021-11-01",3.2408,3.276,3.1881,3.2233,249064957.0],["2021-11-02",3.2233,3.2408,3.0564,3.1355,333443671.0],["2021-11-03",3.1355,3.205714702606201,3.0828,3.2057,254746457.0],["2021-11-04",3.2057,3.205714702606201,3.0915,3.1091,277674963.0],["2021-11-05",3.1091,3.1091039180755615,2.9686,2.9861,351906729.0],["2021-11-08",2.9861,3.0915,2.98614501953125,3.074,257469966.0],["2021-11-09",3.074,3.1091,2.9949,3.0125,187981056.0],["2021-11-10",3.0125,3.01249361038208,2.8808,2.9861,289357828.0],["2021-11-11",2.9861,3.0213,2.9422,3.0213,247258401.0],["2021-11-12",3.0213,3.1442,2.9686,2.9861,373033612.0],["2021-11-15",2.9861,3.0213,2.9159,2.951,190092451.0],["2021-11-16",2.951,2.9510138034820557,2.8281,2.8368,312714260.0],["2021-11-17",2.8368,2.9071,2.8193,2.8808,184918225.0],["2021-11-18",2.8808,2.9334,2.8368,2.8983,223277304.0],["2021-11-19",2.8983,3.0915,2.8544,3.074,417103967.0],["2021-11-22",3.074,3.1179,3.0388,3.0564,315540129.0],["2021-11-23",3.0564,3.2145,3.0476,3.1355,365718349.0],["2021-11-24",3.1355,3.153017997741699,3.0564,3.153,241228132.0],["2021-11-25",3.153,3.2057,3.153,3.1881,236919334.0],["2021-11-26",3.1881,3.1881494522094727,3.0915,3.0915,229654087.0],["2021-11-29",3.0915,3.091538429260254,2.9422,3.0476,257915738.0],["2021-11-30",3.0476,3.1355,3.0037,3.0125,215359034.0],["2021-12-01",3.0125,3.0652,2.9686,3.0564,168937751.0],["2021-12-02",3.0564,3.0652,3.0037,3.0301,142161426.0],["2021-12-03",3.0301,3.1003,2.9774,3.074,240866707.0],["2021-12-06",3.074,3.1969,3.0476,3.1003,351620480.0],["2021-12-07",3.1003,3.1706,3.0125,3.0828,242103370.0],["2021-12-08",3.0828,3.2848,3.0827555656433105,3.2145,444804248.0],["2021-12-09",3.2145,3.2584,3.1794,3.2321,266068564.0],["2021-12-10",3.2321,3.2321,3.1618,3.1969,234602903.0],["2021-12-13",3.1969,3.2408,3.1442,3.2057,230211106.0],["2021-12-14",3.2057,3.205714702606201,3.0828,3.1003,255433081.0],["2021-12-15",3.1003,3.1003212928771973,3.0564,3.0652,145455460.0],["2021-12-16",3.0652,3.1355,3.0564,3.1355,206371473.0],["2021-12-17",3.1355,3.3287,3.1354522705078125,3.2321,457203961.0],["2021-12-20",3.2321,3.2408,3.1179,3.1267,253412199.0],["2021-12-21",3.1267,3.1969,3.1091,3.1881,166516867.0],["2021-12-22",3.1881,3.2145,3.1442,3.1706,150083533.0],["2021-12-23",3.1706,3.2145,3.153,3.2057,198844659.0],["2021-12-24",3.2057,3.205714702606201,3.1003,3.1179,196335913.0],["2021-12-27",3.1179,3.117886781692505,3.0652,3.0828,124033077.0],["2021-12-28",3.0828,3.1179,3.0652,3.0915,103824076.0],["2021-12-29",3.0915,3.1003,3.0564,3.0652,104669056.0],["2021-12-30",3.0652,3.0652,3.0213,3.0301,146618960.0],["2021-12-31",3.0301,3.074,2.9949,3.0564,126002719.0],["2022-01-04",3.0564,3.1179,3.0213,3.1003,179205005.0],["2022-01-05",3.1003,3.1179,3.0301,3.0652,126781303.0],["2022-01-06",3.0652,3.074,3.0213,3.074,110227311.0],["2022-01-07",3.074,3.153,3.0476,3.1179,220436855.0],["2022-01-10",3.1179,3.2057,3.117886781692505,3.1442,192227724.0],["2022-01-11",3.1442,3.1794,3.1267,3.1442,149644840.0],["2022-01-12",3.1442,3.3726,3.144235134124756,3.3638,584759747.0],["2022-01-13",3.3638,3.6273,3.363804578781128,3.4341,678976972.0],["2022-01-14",3.4341,3.4340672492980957,3.2233,3.2408,505141034.0],["2022-01-17",3.2408,3.2848,3.153,3.2584,311199543.0],["2022-01-18",3.2584,3.3111,3.2321,3.2584,249625431.0],["2022-01-19",3.2584,3.3111,3.1881,3.2233,211780630.0],["2022-01-20",3.2233,3.3902,3.223280191421509,3.2848,286264658.0],["2022-01-21",3.2848,3.3287,3.2496,3.3199,245015082.0],["2022-01-24",3.3199,3.3198907375335693,3.1794,3.2145,191921190.0],["2022-01-25",3.2145,3.2144973278045654,2.9686,2.9861,280315406.0],["2022-01-26",2.9861,3.2057,2.98614501953125,3.1706,313231086.0],["2022-01-27",3.1706,3.1794,3.0125,3.0301,203839542.0],["2022-01-28",3.0301,3.0564,2.8544,2.9422,247809088.0],["2022-02-07",2.9422,3.0915,2.9422314167022705,3.0476,211672021.0],["2022-02-08",3.0476,3.1267,3.0125,3.1091,194298798.0],["2022-02-09",3.1091,3.41650128364563,3.0828,3.4165,672571457.0],["2022-02-10",3.4165,3.6273,3.41650128364563,3.4604,791876698.0],["2022-02-11",3.4604,3.5746,3.4165,3.4428,455896435.0],["2022-02-14",3.4428,3.5219,3.3111,3.3902,373836658.0],["2022-02-15",3.3902,3.4253,3.3023,3.355,243075854.0],["2022-02-16",3.355,3.3726,3.3375,3.3462,197922943.0],["2022-02-17",3.3462,3.4253,3.3199,3.3726,248598160.0],["2022-02-18",3.3726,3.4692,3.3287,3.4604,311034185.0],["2022-02-21",3.4604,3.4604151248931885,3.355,3.3989,218769868.0],["2022-02-22",3.3989,3.4077,3.3199,3.3989,248237336.0],["2022-02-23",3.3989,3.4165,3.355,3.3726,181514595.0],["2022-02-24",3.3726,3.4692,3.2848,3.3726,435805478.0],["2022-02-25",3.3726,3.4868,3.355,3.3638,317942884.0],["2022-02-28",3.3638,3.5043,3.3462,3.4692,309883091.0],["2022-03-01",3.4692,3.4868,3.3814,3.4165,228386326.0],["2022-03-02",3.4165,3.5746,3.4165,3.4955,407308031.0],["2022-03-03",3.4955,3.8469,3.495546340942383,3.7766,889984767.0],["2022-03-04",3.7766,3.8293,3.6009,3.6624,622264593.0],["2022-03-07",3.6624,3.8908,3.6624,3.7151,496170511.0],["2022-03-08",3.7151,3.7151153087615967,3.4077,3.5395,483488886.0],["2022-03-09",3.5395,3.557,3.2584,3.4253,352195308.0],["2022-03-10",3.4253,3.4604,3.3111,3.3989,237232780.0],["2022-03-11",3.3989,3.4604,3.2848,3.4341,201496894.0],["2022-03-14",3.4341,3.4340672492980957,3.1969,3.2057,251487721.0],["2022-03-15",3.2057,3.205714702606201,2.8983,2.9159,350831144.0],["2022-03-16",2.9159,3.0652,2.8544,3.0476,272416358.0],["2022-03-17",3.0476,3.153,3.0476,3.0915,221927671.0],["2022-03-18",3.0915,3.2584,3.0828,3.2233,224710969.0],["2022-03-21",3.2233,3.2584,3.1267,3.1794,176545645.0],["2022-03-22",3.1794,3.3287,3.1179,3.3199,259181490.0],["2022-03-23",3.3199,3.3199,3.2496,3.2935,135167211.0],["2022-03-24",3.2935,3.4341,3.2935423851013184,3.3989,254889207.0],["2022-03-25",3.3989,3.4428,3.2759766578674316,3.276,191786551.0],["2022-03-28",3.276,3.3375,3.1969,3.2848,153464774.0],["2022-03-29",3.2848,3.355,3.2672,3.3111,161378690.0],["2022-03-30",3.3111,3.3462390899658203,3.276,3.3462,140494694.0],["2022-03-31",3.3462,3.3462390899658203,3.2233,3.2672,151739907.0],["2022-04-01",3.2672,3.276,3.1969,3.2496,104210808.0],["2022-04-06",3.2496,3.3726,3.1794,3.3462,195057372.0],["2022-04-07",3.3462,3.4165,3.2935,3.3814,227266106.0],["2022-04-08",3.3814,3.6361,3.2935,3.5482,384966016.0],["2022-04-11",3.5482,3.5922,3.4604,3.4955,292197003.0],["2022-04-12",3.4955,3.557,3.4341,3.5307,161474834.0],["2022-04-13",3.5307,3.8644,3.530677080154419,3.7239,463086820.0],["2022-04-14",3.7239,3.9083,3.6624,3.8293,380555036.0],["2022-04-15",3.8293,3.8293,3.557,3.6009,386872752.0],["2022-04-18",3.6009,3.6185,3.4955,3.5131,200026859.0],["2022-04-19",3.5131,3.6449,3.5131120681762695,3.5834,168596552.0],["2022-04-20",3.5834,3.5833740234375,3.3902,3.4253,237690054.0],["2022-04-21",3.4253,3.4252843856811523,3.1969,3.2233,267816936.0],["2022-04-22",3.2233,3.3111,3.1706,3.2848,207645273.0],["2022-04-25",3.2848,3.284759521484375,2.9686,2.9949,276986836.0],["2022-04-26",2.9949,3.0213,2.8368,2.8632,243481813.0],["2022-04-27",2.8632,3.0213,2.7666,3.0213,181254366.0],["2022-04-28",3.0213,3.0652,2.9247,2.9861,158218853.0],["2022-04-29",2.9861,3.0915,2.9598,3.074,176581428.0],["2022-05-05",3.074,3.1267,3.0388,3.1091,147842741.0],["2022-05-06",3.1091,3.1091039180755615,2.8808,2.9159,267153300.0],["2022-05-09",2.9159,2.9247,2.8281,2.872,210803763.0],["2022-05-10",2.872,2.871969223022461,2.7314,2.8456,283937035.0],["2022-05-11",2.8456,2.9247,2.8105,2.8632,250028659.0],["2022-05-12",2.8632,2.8632,2.7929,2.8105,181059230.0],["2022-05-13",2.8105,2.8281,2.749,2.8193,217330638.0],["2022-05-16",2.8193,2.8632,2.8105,2.8544,157609433.0],["2022-05-17",2.8544,2.898317337036133,2.8544,2.8983,180847571.0],["2022-05-18",2.8983,2.9071,2.8281,2.8544,165532174.0],["2022-05-19",2.8544,2.854403495788574,2.7841,2.8281,185490225.0],["2022-05-20",2.8281,2.951,2.8280551433563232,2.9422,340247199.0],["2022-05-23",2.9422,3.0147,2.9241,2.9784,264858695.0],["2022-05-24",2.9784,2.978442907333374,2.8698,2.8698,227358794.0],["2022-05-25",2.8698,2.9151,2.8517,2.897,148794462.0],["2022-05-26",2.897,2.9332,2.8517,2.9151,145962850.0],["2022-05-27",2.9151,2.9422,2.8698,2.897,158609038.0],["2022-05-30",2.897,2.9241,2.8789,2.906,111858810.0],["2022-05-31",2.906,2.9241249561309814,2.8698,2.9241,132651641.0],["2022-06-01",2.9241,2.9241249561309814,2.8698,2.8879,125214486.0],["2022-06-02",2.8879,2.9513,2.8698,2.9422,197710405.0],["2022-06-06",2.9422,3.1414,2.9422314167022705,3.1233,392921561.0],["2022-06-07",3.1233,3.1686,3.078,3.1233,260239842.0],["2022-06-08",3.1233,3.1867,3.069,3.1505,242484430.0],["2022-06-09",3.1505,3.2681,3.1052,3.2319,360441613.0],["2022-06-10",3.2319,3.3677,3.1686,3.3496,358526541.0],["2022-06-13",3.3496,3.3677,3.1686,3.241,403533253.0],["2022-06-14",3.241,3.240980625152588,3.078,3.2048,337181768.0],["2022-06-15",3.2048,3.2591,3.1776,3.1867,252053512.0],["2022-06-16",3.1867,3.25,3.1504502296447754,3.1505,188295779.0],["2022-06-17",3.1505,3.1957,3.0871,3.1686,196174982.0],["2022-06-20",3.1686,3.1685569286346436,3.0418,3.0599,313572912.0],["2022-06-21",3.0599,3.069,2.9603,2.9875,262353764.0],["2022-06-22",2.9875,3.0237,2.9603,2.9694,175981161.0],["2022-06-23",2.9694,3.0056021213531494,2.9241,3.0056,207284675.0],["2022-06-24",3.0056,3.0056021213531494,2.9241,2.9603,233353735.0],["2022-06-27",2.9603,3.0056,2.9422,2.9784,201772044.0],["2022-06-28",2.9784,3.0418143272399902,2.9694,3.0418,214225754.0],["2022-06-29",3.0418,3.0418143272399902,2.9151,2.9422,243375116.0],["2022-06-30",2.9422,2.9694,2.9422,2.9513,146272088.0],["2022-07-01",2.9513,2.9603,2.9151,2.9422,138130134.0],["2022-07-04",2.9422,2.9513,2.9241,2.9422,129611984.0],["2022-07-05",2.9422,3.0237,2.9332,2.9965,211173558.0],["2022-07-06",2.9965,2.996549367904663,2.8879,2.9151,211546491.0],["2022-07-07",2.9151,2.9694,2.897,2.9513,135294640.0],["2022-07-08",2.9513,2.9965,2.9151,2.9332,119075895.0],["2022-07-11",2.9332,2.9331777095794678,2.8608,2.8789,152812232.0],["2022-07-12",2.8789,2.906,2.8608,2.8789,134846117.0],["2022-07-13",2.8789,2.8788599967956543,2.8155,2.8336,201624773.0],["2022-07-14",2.8336,2.8336,2.7702,2.7883,160330063.0],["2022-07-15",2.7883,2.788329601287842,2.6797,2.6887,213106275.0],["2022-07-18",2.6887,2.7974,2.688746452331543,2.7883,147814013.0],["2022-07-19",2.7883,2.8155,2.7702,2.7883,106171023.0],["2022-07-20",2.7883,2.8064,2.7793,2.7883,87882229.0],["2022-07-21",2.7883,2.8064,2.7612,2.7793,126569035.0],["2022-07-22",2.7793,2.7974,2.725,2.7612,105090372.0],["2022-07-25",2.7612,2.7793,2.725,2.7431,85760100.0],["2022-07-26",2.7431,2.7793,2.7159,2.7702,91599779.0],["2022-07-27",2.7702,2.7793,2.7431,2.7612,65561026.0],["2022-07-28",2.7612,2.8336,2.7431,2.7612,180210738.0],["2022-07-29",2.7612,2.7793,2.734,2.7431,130644118.0],["2022-08-01",2.7431,2.7702,2.734,2.7521,131483907.0],["2022-08-02",2.7521,2.75211763381958,2.6073,2.6525,214662375.0],["2022-08-03",2.6525,2.6797,2.6163,2.6254,121832565.0],["2022-08-04",2.6254,2.6435,2.5892,2.6254,98597903.0],["2022-08-05",2.6254,2.688746452331543,2.6163,2.6887,123065426.0],["2022-08-08",2.6887,2.7069,2.6616,2.7069,82026218.0],["2022-08-09",2.7069,2.725,2.6887,2.7069,85442235.0],["2022-08-10",2.7069,2.7974,2.706852674484253,2.7521,150014471.0],["2022-08-11",2.7521,2.788329601287842,2.7521,2.7883,113136446.0],["2022-08-12",2.7883,2.8336,2.7612,2.8245,160443589.0],["2022-08-15",2.8245,2.8336,2.7974,2.8155,122026898.0],["2022-08-16",2.8155,2.8336,2.7974,2.8245,126329381.0],["2022-08-17",2.8245,2.8426,2.7974,2.8245,96869588.0],["2022-08-18",2.8245,2.8245418071746826,2.7702,2.7793,101902808.0],["2022-08-19",2.7793,2.7974,2.7521,2.7612,94370620.0],["2022-08-22",2.7612,2.8245,2.7431,2.8155,121517290.0],["2022-08-23",2.8155,2.8245,2.7793,2.7883,89984515.0],["2022-08-24",2.7883,2.8155,2.734,2.734,124265125.0],["2022-08-25",2.734,2.8064,2.7159,2.7974,151359797.0],["2022-08-26",2.7974,2.8245,2.7612,2.7793,98101202.0],["2022-08-29",2.7793,2.7792766094207764,2.6887,2.725,135157895.0],["2022-08-30",2.725,2.725,2.6616,2.6887,138803018.0],["2022-08-31",2.6887,2.688746452331543,2.6073,2.6254,151152748.0],["2022-09-01",2.6254,2.6344,2.5982,2.6163,82043671.0],["2022-09-02",2.6163,2.6163227558135986,2.5892,2.6163,82873993.0],["2022-09-05",2.6163,2.6435,2.5892,2.6435,70659977.0],["2022-09-06",2.6435,2.670640468597412,2.6344,2.6706,107411755.0],["2022-09-07",2.6706,2.734,2.6435,2.725,189752658.0],["2022-09-08",2.725,2.7249584197998047,2.6797,2.6887,99717582.0],["2022-09-09",2.6887,2.7521,2.688746452331543,2.734,143205026.0],["2022-09-13",2.734,2.7612,2.6887,2.6978,108166822.0],["2022-09-14",2.6978,2.6977996826171875,2.6344,2.6616,87089858.0],["2022-09-15",2.6616,2.6797,2.6073,2.6254,100936447.0],["2022-09-16",2.6254,2.625375270843506,2.5077,2.5167,181274700.0],["2022-09-19",2.5167,2.5348,2.4805,2.5077,78019143.0],["2022-09-20",2.5077,2.5439,2.507685899734497,2.5258,56489999.0],["2022-09-21",2.5258,2.562,2.4805,2.5439,72183440.0],["2022-09-22",2.5439,2.553,2.4986,2.5167,58221042.0],["2022-09-23",2.5167,2.5801,2.5077,2.5258,92036953.0],["2022-09-26",2.5258,2.525792360305786,2.39,2.399,144513139.0],["2022-09-27",2.399,2.426208972930908,2.3628,2.4262,70823969.0],["2022-09-28",2.4262,2.426208972930908,2.3538,2.3628,61655698.0],["2022-09-29",2.3628,2.4081,2.3447,2.3538,57985500.0],["2022-09-30",2.3538,2.39,2.3537847995758057,2.3628,58782468.0],["2022-10-10",2.3628,2.39,2.3266,2.3357,72970641.0],["2022-10-11",2.3357,2.3628,2.3176,2.3538,59561484.0],["2022-10-12",2.3538,2.444315195083618,2.3537847995758057,2.4443,154098467.0],["2022-10-13",2.4443,2.444315195083618,2.4081,2.4262,81404216.0],["2022-10-14",2.4262,2.4715,2.4262,2.4624,90281453.0],["2022-10-17",2.4624,2.462421178817749,2.4262,2.4443,83082850.0],["2022-10-18",2.4443,2.4624,2.4262,2.4353,68309278.0],["2022-10-19",2.4353,2.4353,2.39,2.399,67239794.0],["2022-10-20",2.399,2.4081,2.3538,2.3719,73385440.0],["2022-10-21",2.3719,2.4081,2.3718910217285156,2.39,66100219.0],["2022-10-24",2.39,2.4353,2.3538,2.3719,82473066.0],["2022-10-25",2.3719,2.39,2.3176,2.3628,65754270.0],["2022-10-26",2.3628,2.3991,2.3538,2.3809,67805605.0],["2022-10-27",2.3809,2.4353,2.380944013595581,2.4172,109190778.0],["2022-10-28",2.4172,2.4171559810638428,2.3176,2.3266,127362107.0],["2022-10-31",2.3266,2.3266258239746094,2.2633,2.2814,86033030.0],["2022-11-01",2.2814,2.3447320461273193,2.2813608646392822,2.3447,87498135.0],["2022-11-02",2.3447,2.380944013595581,2.3357,2.3809,99600791.0],["2022-11-03",2.3809,2.399,2.3538,2.39,78672460.0],["2022-11-04",2.39,2.4624,2.3899967670440674,2.4534,119423492.0],["2022-11-07",2.4534,2.6706,2.4533679485321045,2.6254,436633362.0],["2022-11-08",2.6254,2.625375270843506,2.562,2.5982,168480025.0],["2022-11-09",2.5982,2.6706,2.5982,2.6254,175684055.0],["2022-11-10",2.6254,2.625375270843506,2.5711,2.5982,102201480.0],["2022-11-11",2.5982,2.7612,2.5982162952423096,2.6797,275345336.0],["2022-11-14",2.6797,2.7159,2.6525,2.6616,139744052.0],["2022-11-15",2.6616,2.6797,2.6254,2.6706,136532990.0],["2022-11-16",2.6706,2.6887,2.6435,2.6706,102072967.0],["2022-11-17",2.6706,2.670640468597412,2.6073,2.6344,95262508.0],["2022-11-18",2.6344,2.6344285011291504,2.5892,2.6073,86230783.0],["2022-11-21",2.6073,2.607269525527954,2.5439,2.5711,74760429.0],["2022-11-22",2.5711,2.6254,2.562,2.5982,72303104.0],["2022-11-23",2.5982,2.6435,2.5801,2.6163,71837453.0],["2022-11-24",2.6163,2.6344,2.5982,2.6073,44527440.0],["2022-11-25",2.6073,2.6616,2.5892,2.6525,97860039.0],["2022-11-28",2.6525,2.6525347232818604,2.5801,2.6073,88746962.0],["2022-11-29",2.6073,2.6616,2.5982,2.6616,91674864.0],["2022-11-30",2.6616,2.6797,2.6344,2.6525,90246388.0],["2022-12-01",2.6525,2.734,2.6525347232818604,2.6616,107714680.0],["2022-12-02",2.6616,2.6797,2.6163,2.6344,70106079.0],["2022-12-05",2.6344,2.7793,2.6344285011291504,2.7431,258939360.0],["2022-12-06",2.7431,2.77022385597229,2.7069,2.7702,136124213.0],["2022-12-07",2.7702,2.7793,2.7159,2.725,89206087.0],["2022-12-08",2.725,2.7883,2.7249584197998047,2.7793,134993033.0],["2022-12-09",2.7793,2.9694,2.7792766094207764,2.9603,527573703.0],["2022-12-26",2.9603,2.9603371620178223,2.6616,2.7974,433740846.0],["2022-12-27",2.7974,2.8155,2.7159,2.7612,212193507.0],["2022-12-28",2.7612,2.8608,2.7159,2.8064,226206736.0],["2022-12-29",2.8064,2.8245,2.7612,2.7883,100357506.0],["2022-12-30",2.7883,2.8426,2.7883,2.8245,99214205.0],["2023-01-03",2.8245,2.8879,2.7612,2.8608,142209642.0],["2023-01-04",2.8608,2.8608,2.7883,2.7974,104109573.0],["2023-01-05",2.7974,2.8064,2.7611703872680664,2.7612,104131712.0],["2023-01-06",2.7612,2.7883,2.734,2.7521,83978800.0],["2023-01-09",2.7521,2.897,2.75211763381958,2.8879,260906074.0],["2023-01-10",2.8879,2.9151,2.8517,2.8879,126893942.0],["2023-01-11",2.8879,3.0328,2.8879129886627197,2.9784,243305144.0],["2023-01-12",2.9784,3.0599,2.9603,3.0056,194297854.0],["2023-01-13",3.0056,3.0599,2.9784,3.0237,134576031.0],["2023-01-16",3.0237,3.0418,2.9603,3.0237,162830173.0],["2023-01-17",3.0237,3.096132278442383,3.0147,3.0961,180455883.0],["2023-01-18",3.0961,3.241,3.096132278442383,3.1686,205174570.0],["2023-01-19",3.1686,3.2048,3.0961,3.1957,135486740.0],["2023-01-20",3.1957,3.241,3.1595,3.1867,158026281.0],["2023-01-30",3.1867,3.25,3.0961,3.1052,193345331.0],["2023-01-31",3.1052,3.1686,3.0599,3.1595,143310438.0],["2023-02-01",3.1595,3.2862,3.1595,3.25,240769253.0],["2023-02-02",3.25,3.2591,3.1414,3.2229,184918218.0],["2023-02-03",3.2229,3.222874641418457,3.1142,3.1686,137561230.0],["2023-02-06",3.1686,3.1685569286346436,3.069,3.0961,129368383.0],["2023-02-07",3.0961,3.1323,3.078,3.1052,80448741.0],["2023-02-08",3.1052,3.1233,3.0508670806884766,3.0509,110293281.0],["2023-02-09",3.0509,3.078026533126831,3.0418,3.078,76382270.0],["2023-02-10",3.078,3.078026533126831,3.0056,3.0237,120189805.0],["2023-02-13",3.0237,3.078,2.9965,3.0509,141568898.0],["2023-02-14",3.0509,3.1686,3.0508670806884766,3.0871,189011070.0],["2023-02-15",3.0871,3.1686,3.0599,3.078,153325302.0],["2023-02-16",3.078,3.078026533126831,2.9332,2.9694,195373904.0],["2023-02-17",2.9694,3.078,2.9693901538848877,3.0147,116433563.0],["2023-02-20",3.0147,3.1414,3.014655113220215,3.1323,196367300.0],["2023-02-21",3.1323,3.2229,3.1323,3.1686,202833396.0],["2023-02-22",3.1686,3.1867,3.1142,3.1323,106026802.0],["2023-02-23",3.1323,3.1414,3.0871,3.1052,89918015.0],["2023-02-24",3.1052,3.1052,3.0599,3.078,89579079.0],["2023-02-27",3.078,3.0871,3.0328,3.0418,94400212.0],["2023-02-28",3.0418,3.078,3.0328,3.0599,70540844.0],["2023-03-01",3.0599,3.1323,3.0509,3.1233,93395436.0],["2023-03-02",3.1233,3.1686,3.1052,3.1233,107541994.0],["2023-03-03",3.1233,3.1233,3.0509,3.0961,96327156.0],["2023-03-06",3.0961,3.096132278442383,3.0147,3.0328,152217791.0],["2023-03-07",3.0328,3.1142,3.0056,3.0237,139179324.0],["2023-03-08",3.0237,3.0237081050872803,2.9694,3.0147,95263450.0],["2023-03-09",3.0147,3.0509,2.9784,3.0056,70320584.0],["2023-03-10",3.0056,3.0147,2.9422,2.9694,90698152.0],["2023-03-13",2.9694,2.9965,2.9332,2.9784,89305356.0],["2023-03-14",2.9784,3.0418,2.9603,2.9694,113552760.0],["2023-03-15",2.9694,2.9965,2.9513,2.9694,78038152.0],["2023-03-16",2.9694,2.9693901538848877,2.8335952758789062,2.8336,159240981.0],["2023-03-17",2.8336,2.9332,2.8335952758789062,2.8789,153961213.0],["2023-03-20",2.8789,2.9513,2.8788599967956543,2.906,94148834.0],["2023-03-21",2.906,2.9241,2.8789,2.906,79328167.0],["2023-03-22",2.906,2.9241,2.8789,2.8879,80058447.0],["2023-03-23",2.8879,2.9513,2.8698,2.9422,118907080.0],["2023-03-24",2.9422,3.0056,2.9151,2.9784,118828760.0],["2023-03-27",2.9784,2.9875,2.9151,2.9513,81098441.0],["2023-03-28",2.9513,2.9875,2.906,2.9241,73489700.0],["2023-03-29",2.9241,2.9422,2.8698,2.8879,71467778.0],["2023-03-30",2.8879,2.906,2.8517,2.897,60734397.0],["2023-03-31",2.897,2.9422,2.8879,2.9151,60955940.0],["2023-04-03",2.9151,2.9151,2.8789,2.897,91621309.0],["2023-04-04",2.897,2.897,2.8608,2.8698,82391094.0],["2023-04-06",2.8698,2.9241,2.8608,2.9151,116317900.0],["2023-04-07",2.9151,2.9241,2.8698,2.8698,77663128.0],["2023-04-10",2.8698,2.897,2.8517,2.8608,58860149.0],["2023-04-11",2.8608,2.906,2.8064,2.897,156124640.0],["2023-04-12",2.897,2.9875,2.8879,2.9784,207615256.0],["2023-04-13",2.9784,3.0056,2.9422,2.9603,116672708.0],["2023-04-14",2.9603,3.0418143272399902,2.9603371620178223,3.0418,168258122.0],["2023-04-17",3.0418,3.1323,2.9965,3.1233,232509597.0],["2023-04-18",3.1233,3.1505,3.0871,3.1233,126160792.0],["2023-04-19",3.1233,3.2048,3.123291492462158,3.1595,198299985.0],["2023-04-20",3.1595,3.15950345993042,3.0961,3.1505,116641631.0],["2023-04-21",3.1505,3.1686,3.0961,3.0961,96531869.0],["2023-04-24",3.0961,3.1323,3.0147,3.0418,140105364.0],["2023-04-25",3.0418,3.0599,2.9603,2.9965,118006440.0],["2023-04-26",2.9965,3.0328,2.9422,2.9875,113497245.0],["2023-04-27",2.9875,2.9965,2.9332,2.9603,119914760.0],["2023-04-28",2.9603,3.0237,2.9603,2.9784,109993150.0],["2023-05-04",2.9784,3.0328,2.9603,3.0056,139867926.0],["2023-05-05",3.0056,3.0056021213531494,2.897,2.9151,140013022.0],["2023-05-08",2.9151,3.0147,2.915072441101074,3.0147,166541840.0],["2023-05-09",3.0147,3.0147,2.9241,2.9332,166307318.0],["2023-05-10",2.9332,2.9422,2.8879,2.897,118961822.0],["2023-05-11",2.897,2.897,2.8336,2.8426,137107400.0],["2023-05-12",2.8426,2.8426477909088135,2.6978,2.7069,247779787.0],["2023-05-15",2.7069,2.7521,2.6706,2.7431,119566804.0],["2023-05-16",2.7431,2.7521,2.7069,2.7159,69838005.0],["2023-05-17",2.7159,2.7159059047698975,2.6706,2.6887,73818399.0],["2023-05-18",2.6887,2.734,2.6887,2.6978,78766703.0],["2023-05-19",2.6978,2.7159,2.6706,2.6887,76928080.0],["2023-05-22",2.6887,2.6978,2.6706,2.6887,67945296.0],["2023-05-23",2.6887,2.688746452331543,2.643481492996216,2.6435,80279707.0],["2023-05-24",2.6435,2.6525,2.6163,2.6163,67723756.0],["2023-05-25",2.6163,2.6163227558135986,2.5711,2.5982,72296175.0],["2023-05-26",2.5982,2.6706,2.5711,2.6616,87278030.0],["2023-05-29",2.6616,2.6797,2.6435,2.6616,79899945.0],["2023-05-30",2.6616,2.6616,2.6073,2.6525,59445657.0],["2023-05-31",2.6525,2.6525347232818604,2.6163,2.6254,60328960.0],["2023-06-01",2.6254,2.6706,2.6163,2.6435,75440319.0],["2023-06-02",2.6435,2.7172,2.643481492996216,2.708,115916769.0],["2023-06-05",2.708,2.7172,2.6895,2.708,63643760.0],["2023-06-06",2.708,2.7264,2.6711,2.6803,67628506.0],["2023-06-07",2.6803,2.6987,2.6619,2.6711,53263754.0],["2023-06-08",2.6711,2.6895,2.6527,2.6803,51566662.0],["2023-06-09",2.6803,2.6987,2.6803,2.6803,57571221.0],["2023-06-12",2.6803,2.6895,2.6527,2.6803,69754138.0],["2023-06-13",2.6803,2.6803245544433594,2.6435,2.6619,60482964.0],["2023-06-14",2.6619,2.6987,2.6619,2.6711,77490541.0],["2023-06-15",2.6711,2.6987462043762207,2.6619,2.6987,59337499.0],["2023-06-16",2.6987,2.7356,2.6895,2.7264,98238964.0],["2023-06-19",2.7264,2.7263784408569336,2.6619,2.6711,92125533.0],["2023-06-20",2.6711,2.6803,2.6343,2.6527,93844611.0],["2023-06-21",2.6527,2.6619,2.6066,2.6158,77910201.0],["2023-06-26",2.6158,2.6343,2.5698,2.579,77709968.0],["2023-06-27",2.579,2.6619,2.579,2.6527,88491046.0],["2023-06-28",2.6527,2.6619,2.6158,2.6527,52844972.0],["2023-06-29",2.6527,2.6527,2.6066,2.6158,79951246.0],["2023-06-30",2.6158,2.661903142929077,2.6066,2.6619,76945797.0],["2023-07-03",2.6619,2.7909,2.661903142929077,2.7632,201762487.0],["2023-07-04",2.7632,2.8001,2.7448,2.7632,94733703.0],["2023-07-05",2.7632,2.8001,2.7356,2.7816,117401471.0],["2023-07-06",2.7816,2.7909,2.7448,2.7632,82214980.0],["2023-07-07",2.7632,2.8001,2.7448,2.7816,96157858.0],["2023-07-10",2.7816,2.8093,2.7724,2.7909,78364363.0],["2023-07-11",2.7909,2.8093,2.7632,2.7909,57728183.0],["2023-07-12",2.7909,2.8093,2.7724,2.7816,76102271.0],["2023-07-13",2.7816,2.8645,2.781642198562622,2.8553,156547123.0],["2023-07-14",2.8553,2.929,2.855328321456909,2.9014,181994449.0],["2023-07-17",2.9014,2.9013822078704834,2.8185,2.8369,107959627.0],["2023-07-18",2.8369,2.8645,2.8093,2.8461,68973042.0],["2023-07-19",2.8461,2.8737,2.8369,2.8553,68634905.0],["2023-07-20",2.8553,2.9198,2.8553,2.883,120157269.0],["2023-07-21",2.883,2.8922,2.8461,2.8645,71961100.0],["2023-07-24",2.8645,2.8645389080047607,2.8277,2.8369,57761217.0],["2023-07-25",2.8369,2.9474,2.836906909942627,2.929,139431150.0],["2023-07-26",2.929,2.9566,2.9106,2.9382,90066788.0],["2023-07-27",2.9382,2.9843,2.929,2.9474,81652293.0],["2023-07-28",2.9474,2.9751,2.9014,2.9659,95672829.0],["2023-07-31",2.9659,3.0395,2.9658572673797607,2.9935,115009611.0],["2023-08-01",2.9935,3.1224,2.9934895038604736,3.0488,193963601.0],["2023-08-02",3.0488,3.0488,2.9935,3.0119,116286782.0],["2023-08-03",3.0119,3.011911153793335,2.9474,2.9935,106223918.0],["2023-08-04",2.9935,3.0764,2.9934895038604736,3.0119,115350170.0],["2023-08-07",3.0119,3.011911153793335,2.9751,3.0027,77297725.0],["2023-08-08",3.0027,3.0303,2.9566,3.0211,82504380.0],["2023-08-09",3.0211,3.0211215019226074,2.9566,2.9659,67858759.0],["2023-08-10",2.9659,2.9843,2.9474,2.9566,60262886.0],["2023-08-11",2.9566,2.9751,2.8922,2.9014,86821197.0],["2023-08-14",2.9014,2.95664644241333,2.8553,2.9566,101019140.0],["2023-08-15",2.9566,2.9659,2.9106,2.9474,73513302.0],["2023-08-16",2.9474,2.9843,2.9014,2.9566,91511886.0],["2023-08-17",2.9566,2.95664644241333,2.883,2.9198,119152971.0],["2023-08-18",2.9198,2.9474,2.8645,2.883,89214071.0],["2023-08-21",2.883,2.9474,2.8645,2.883,100419703.0],["2023-08-22",2.883,2.929,2.8645,2.9106,97006529.0],["2023-08-23",2.9106,2.9198,2.8461,2.8461,79234110.0],["2023-08-24",2.8461,2.9474,2.8461177349090576,2.929,145399163.0],["2023-08-25",2.929,2.9290144443511963,2.8461,2.8553,140885100.0],["2023-08-28",2.8553,3.0119,2.855328321456909,2.9382,160772460.0],["2023-08-29",2.9382,2.9566,2.9014,2.9382,122916733.0],["2023-08-30",2.9382,3.0119,2.938225269317627,2.9659,139132751.0],["2023-08-31",2.9659,3.0211,2.9474,2.9566,108595875.0],["2023-09-01",2.9566,3.0856,2.95664644241333,3.0672,272625051.0],["2023-09-04",3.0672,3.2053,3.0671751499176025,3.1685,286235998.0],["2023-09-05",3.1685,3.1684935092926025,3.104,3.1317,146691757.0],["2023-09-06",3.1317,3.1409,3.0948,3.1132,93831847.0],["2023-09-07",3.1132,3.113229274749756,3.0488,3.0672,106898380.0],["2023-09-08",3.0672,3.0856,3.0395,3.0488,68729046.0],["2023-09-11",3.0488,3.104,3.0395,3.0764,96111905.0],["2023-09-12",3.0764,3.1132,3.0395,3.0395,80686969.0],["2023-09-13",3.0395,3.0672,3.0211,3.0488,89818800.0],["2023-09-14",3.0488,3.0948,3.0395,3.0856,104630634.0],["2023-09-15",3.0856,3.1685,3.0672,3.0856,137794800.0],["2023-09-18",3.0856,3.0948,3.0211,3.0764,92792114.0],["2023-09-19",3.0764,3.104018211364746,3.058,3.104,92766968.0],["2023-09-20",3.104,3.104018211364746,3.0487537384033203,3.0488,86555267.0],["2023-09-21",3.0488,3.058,3.0119,3.0211,85880879.0],["2023-09-22",3.0211,3.0395,2.9751,2.9935,103860639.0],["2023-09-25",2.9935,3.0395,2.984278678894043,2.9843,85654329.0],["2023-09-26",2.9843,2.9935,2.9566,2.9659,71585546.0],["2023-09-27",2.9659,2.9751,2.929,2.9474,94515700.0],["2023-09-28",2.9474,2.9659,2.9382,2.9382,66782088.0],["2023-10-09",2.9382,2.9751,2.8922,2.9659,103386548.0],["2023-10-10",2.9659,2.9751,2.9106,2.9198,70220143.0],["2023-10-11",2.9198,2.9382,2.883,2.8922,69078404.0],["2023-10-12",2.8922,2.9751,2.8921713829040527,2.9659,88997680.0],["2023-10-13",2.9659,2.9658572673797607,2.9014,2.9106,66806900.0],["2023-10-16",2.9106,2.929,2.8737,2.8922,68176890.0],["2023-10-17",2.8922,2.9014,2.8277,2.8645,72250745.0],["2023-10-18",2.8645,2.883,2.8369,2.8369,54118358.0],["2023-10-19",2.8369,2.8553,2.809274435043335,2.8093,60657555.0],["2023-10-20",2.8093,2.8277,2.790853500366211,2.7909,57407800.0],["2023-10-23",2.7909,2.790853500366211,2.6987,2.708,73890406.0],["2023-10-24",2.708,2.7632,2.707956552505493,2.754,70481900.0],["2023-10-25",2.754,2.8461,2.7540104389190674,2.8093,80419277.0],["2023-10-26",2.8093,2.8185,2.7448,2.8001,71657746.0],["2023-10-27",2.8001,2.8553,2.7816,2.8369,69034705.0],["2023-10-30",2.8369,2.8922,2.8369,2.8737,93353800.0],["2023-10-31",2.8737,2.9014,2.8461,2.8645,63824150.0],["2023-11-01",2.8645,2.883,2.8461,2.8461,42086435.0],["2023-11-02",2.8461,2.883,2.8093,2.8185,73007500.0],["2023-11-03",2.8185,2.8461,2.8093,2.8185,64018900.0],["2023-11-06",2.8185,2.8369,2.7724,2.7909,145807850.0],["2023-11-07",2.7909,2.7909,2.7448,2.7724,104481129.0],["2023-11-08",2.7724,2.7724316120147705,2.7172,2.7356,138266951.0],["2023-11-09",2.7356,2.754,2.7172,2.7356,81535609.0],["2023-11-10",2.7356,2.7448,2.7172,2.7356,56522400.0],["2023-11-13",2.7356,2.7816,2.7264,2.7724,84696527.0],["2023-11-14",2.7724,2.7909,2.754,2.7632,61549255.0],["2023-11-15",2.7632,2.836906909942627,2.763221263885498,2.8369,154133017.0],["2023-11-16",2.8369,2.836906909942627,2.7816,2.7816,80296354.0],["2023-11-17",2.7816,2.781642198562622,2.7448,2.7724,63838850.0],["2023-11-20",2.7724,2.7909,2.754,2.7724,75106006.0],["2023-11-21",2.7724,2.8369,2.7724316120147705,2.8185,124314041.0],["2023-11-22",2.8185,2.8185,2.7724,2.7816,59462500.0],["2023-11-23",2.7816,2.8001,2.7632,2.7909,56820930.0],["2023-11-24",2.7909,2.8093,2.7816,2.7909,50009968.0],["2023-11-27",2.7909,2.8001,2.754,2.7724,65838540.0],["2023-11-28",2.7724,2.781642198562622,2.754,2.7816,47178355.0],["2023-11-29",2.7816,2.8553,2.781642198562622,2.8185,162985034.0],["2023-11-30",2.8185,2.8185,2.7724,2.8001,94072959.0],["2023-12-01",2.8001,2.8185,2.7724,2.8093,68593910.0],["2023-12-04",2.8093,2.883,2.809274435043335,2.8461,145571705.0],["2023-12-05",2.8461,2.8461177349090576,2.7816,2.7816,94473105.0],["2023-12-06",2.7816,2.8093,2.7632,2.8001,75412109.0],["2023-12-07",2.8001,2.8001,2.7724,2.7909,62451783.0],["2023-12-08",2.7909,2.8093,2.7816,2.7909,57784700.0],["2023-12-11",2.7909,2.8001,2.7356,2.8001,92317350.0],["2023-12-12",2.8001,2.8000640869140625,2.7632,2.7816,55083057.0],["2023-12-13",2.7816,2.781642198562622,2.735588550567627,2.7356,75955711.0],["2023-12-14",2.7356,2.7724,2.7172,2.7356,80444577.0],["2023-12-15",2.7356,2.7632,2.7264,2.7356,80280196.0],["2023-12-18",2.7356,2.7356,2.6711,2.6803,97673090.0],["2023-12-19",2.6803,2.6895,2.6527,2.6711,52966289.0],["2023-12-20",2.6711,2.6987,2.6711,2.6803,49302333.0],["2023-12-21",2.6803,2.6895,2.6435,2.6803,62992079.0],["2023-12-22",2.6803,2.7264,2.6527,2.708,87756237.0],["2023-12-25",2.708,2.7356,2.6895,2.7264,65111426.0],["2023-12-26",2.7264,2.7724,2.7263784408569336,2.7632,105210285.0],["2023-12-27",2.7632,2.9106,2.754,2.9014,250269328.0],["2023-12-28",2.9014,3.0395,2.9013822078704834,2.9935,279014621.0],["2023-12-29",2.9935,3.0672,2.9566,3.0211,189223691.0],["2024-01-02",3.0211,3.0672,3.0027,3.0488,161516735.0],["2024-01-03",3.0488,3.0488,2.9751,3.0027,171185506.0],["2024-01-04",3.0027,3.0211,2.9566,3.0119,121752233.0],["2024-01-05",3.0119,3.0395,2.9659,2.9935,99719316.0],["2024-01-08",2.9935,3.0395,2.9751,2.9843,140502431.0],["2024-01-09",2.9843,3.0948,2.9566,3.058,175698279.0],["2024-01-10",3.058,3.058,3.0027,3.0119,114039215.0],["2024-01-11",3.0119,3.0303,2.9843,3.0027,94600665.0],["2024-01-12",3.0027,3.0672,2.9843,3.0211,99532811.0],["2024-01-15",3.0211,3.0395,3.0027,3.0211,66344400.0],["2024-01-16",3.0211,3.0303,2.9659,3.0211,88460072.0],["2024-01-17",3.0211,3.0211215019226074,2.9198,2.929,122423050.0],["2024-01-18",2.929,2.9290144443511963,2.7909,2.8922,174331427.0],["2024-01-19",2.8922,2.9198,2.8185,2.8369,113825500.0],["2024-01-22",2.8369,2.8553,2.6803,2.7172,127109012.0],["2024-01-23",2.7172,2.7264,2.6343,2.6895,219913446.0],["2024-01-24",2.6895,2.7816,2.6527,2.7724,182925324.0],["2024-01-25",2.7724,2.8737499713897705,2.7724316120147705,2.8737,158363551.0],["2024-01-26",2.8737,2.9474,2.8553,2.9106,144524781.0],["2024-01-29",2.9106,2.9474,2.8645,2.8737,113992400.0],["2024-01-30",2.8737,2.883,2.7909,2.8093,107429984.0],["2024-01-31",2.8093,2.8461,2.7724,2.7816,131648700.0],["2024-02-01",2.7816,2.9014,2.7448,2.8185,184135525.0],["2024-02-02",2.8185,2.8553,2.708,2.7816,178896106.0],["2024-02-05",2.7816,2.8461,2.708,2.754,214796900.0],["2024-02-06",2.754,2.9382,2.7172,2.929,211639102.0],["2024-02-07",2.929,3.011911153793335,2.9106,3.0119,217748563.0],["2024-02-08",3.0119,3.0856,2.9474,2.9843,233461860.0],["2024-02-19",2.9843,3.0672,2.9382,3.058,206327768.0],["2024-02-20",3.058,3.1501,3.0211,3.104,194232928.0],["2024-02-21",3.104,3.1501,3.058,3.0764,173757242.0],["2024-02-22",3.0764,3.1409,3.0395,3.1317,167236831.0],["2024-02-23",3.1317,3.1961,3.1132,3.1593,161523974.0],["2024-02-26",3.1593,3.1593,3.0303,3.0395,179278020.0],["2024-02-27",3.0395,3.0488,2.9843,3.0303,191221033.0],["2024-02-28",3.0303,3.0395,2.9658572673797607,2.9659,165783472.0],["2024-02-29",2.9659,3.0211215019226074,2.929,3.0211,181963329.0],["2024-03-01",3.0211,3.0211215019226074,2.9659,3.0027,165745249.0],["2024-03-04",3.0027,3.0488,2.9659,2.9935,151066097.0],["2024-03-05",2.9935,3.0303,2.9659,3.0027,153814071.0],["2024-03-06",3.0027,3.0488,2.9751,3.0211,177384202.0],["2024-03-07",3.0211,3.3251,3.0211215019226074,3.2422,728720892.0],["2024-03-08",3.2422,3.5001,3.2238,3.5001,807244606.0],["2024-03-11",3.5001,3.500079870223999,3.279,3.3711,651324243.0],["2024-03-12",3.3711,3.3803,3.2145,3.2606,506927854.0],["2024-03-13",3.2606,3.3067,3.2053,3.2882,361537979.0],["2024-03-14",3.2882,3.6198,3.2882330417633057,3.4909,934949149.0],["2024-03-15",3.4909,3.7396,3.3988,3.6843,802399515.0],["2024-03-18",3.6843,3.758,3.6014,3.6382,559082711.0],["2024-03-19",3.6382,3.7119,3.5646,3.583,399202830.0],["2024-03-20",3.583,3.6567,3.5185,3.5922,403495839.0],["2024-03-21",3.5922,3.6751,3.5738,3.629,351483199.0],["2024-03-22",3.629,3.629030227661133,3.4632,3.5093,338221589.0],["2024-03-25",3.5093,3.6106,3.4909,3.5185,285650995.0],["2024-03-26",3.5185,3.5185015201568604,3.3988,3.4632,265098131.0],["2024-03-27",3.4632,3.5277,3.4356,3.4724,249334984.0],["2024-03-28",3.4724,3.6475,3.454,3.6014,355978985.0],["2024-03-29",3.6014,3.6751,3.5922,3.6567,234847004.0],["2024-04-01",3.6567,3.7856,3.583,3.6567,410348595.0],["2024-04-02",3.6567,3.7396,3.6198,3.6567,304488692.0],["2024-04-03",3.6567,3.8501,3.6475,3.7856,630698914.0],["2024-04-08",3.7856,4.0896,3.7672,3.7948,737533717.0],["2024-04-09",3.7948,3.8409,3.7303,3.7856,359395490.0],["2024-04-10",3.7856,3.979,3.7488,3.9054,439733256.0],["2024-04-11",3.9054,3.9422,3.7211,3.8317,388800846.0],["2024-04-12",3.8317,3.9146,3.7856,3.8593,328852817.0],["2024-04-15",3.8593,3.8592989444732666,3.6567,3.8501,355488150.0],["2024-04-16",3.8501,3.8593,3.6475,3.6843,333212890.0],["2024-04-17",3.6843,3.804,3.6382,3.7948,286742874.0],["2024-04-18",3.7948,3.9514,3.758,3.9422,384843840.0],["2024-04-19",3.9422,4.0896,3.8409,3.8961,408566835.0],["2024-04-22",3.8961,3.9882,3.7119,3.7303,374233558.0],["2024-04-23",3.7303,3.730348825454712,3.4724,3.5093,411964196.0],["2024-04-24",3.5093,3.583,3.4817,3.5738,253226755.0],["2024-04-25",3.5738,3.629,3.5001,3.5922,199113723.0],["2024-04-26",3.5922,3.7211,3.5921874046325684,3.7119,354620950.0],["2024-04-29",3.7119,3.7211,3.5646,3.7027,371238295.0],["2024-04-30",3.7027,3.7948,3.7027,3.7211,252987961.0],["2024-05-06",3.7211,3.7488,3.6106,3.7488,273110290.0],["2024-05-07",3.7488,3.7948,3.6751,3.6843,259735906.0],["2024-05-08",3.6843,3.6842947006225586,3.6014,3.6198,189477228.0],["2024-05-09",3.6198,3.7856,3.5922,3.7488,282326422.0],["2024-05-10",3.7488,3.8409,3.7119,3.804,252336324.0],["2024-05-13",3.804,3.80403470993042,3.6751,3.7672,195680251.0],["2024-05-14",3.7672,3.8501,3.7488,3.8225,274969519.0],["2024-05-15",3.8225,3.8501,3.7396,3.7764,236657490.0],["2024-05-16",3.7764,3.8593,3.6935,3.7211,313890514.0],["2024-05-17",3.7211,3.7856132984161377,3.6751,3.7856,237770202.0],["2024-05-20",3.7856,4.0435,3.7856132984161377,4.0067,588956846.0],["2024-05-21",4.0067,4.0343,3.8225,3.8501,354421184.0],["2024-05-22",3.8501,3.8593,3.7396,3.7764,269426900.0],["2024-05-23",3.7764,3.776402235031128,3.583,3.6198,264955707.0],["2024-05-24",3.6198,3.7027,3.5922,3.6382,185182052.0],["2024-05-27",3.6382,3.7119,3.6382,3.7027,147876749.0],["2024-05-28",3.7027,3.7948,3.7027,3.7211,216890784.0],["2024-05-29",3.7211,3.8869,3.6843,3.8225,321553963.0],["2024-05-30",3.8225,3.822455644607544,3.6382,3.6659,293770298.0],["2024-05-31",3.6659,3.6843,3.6198,3.6475,168853267.0],["2024-06-03",3.6475,3.647451639175415,3.5185,3.5646,179209588.0],["2024-06-04",3.5646,3.629,3.5461,3.6014,140826353.0],["2024-06-05",3.6014,3.60139799118042,3.4724,3.4817,181889243.0],["2024-06-06",3.4817,3.5461,3.481658458709717,3.5093,163297860.0],["2024-06-07",3.5093,3.612,3.5086,3.565,174451768.0],["2024-06-11",3.565,3.564988136291504,3.4427,3.5086,169603932.0],["2024-06-12",3.5086,3.5368,3.4709,3.518,146120875.0],["2024-06-13",3.518,3.5179569721221924,3.3675,3.4145,214930991.0],["2024-06-14",3.4145,3.4427,3.3675,3.4333,139328654.0],["2024-06-17",3.4333,3.433300018310547,3.3298,3.3392,158710475.0],["2024-06-18",3.3392,3.3769,3.3204,3.358,123787965.0],["2024-06-19",3.358,3.4145,3.3486,3.3863,130344500.0],["2024-06-20",3.3863,3.4333,3.3486,3.3675,127459675.0],["2024-06-21",3.3675,3.4333,3.3486,3.3675,131823701.0],["2024-06-24",3.3675,3.3674559593200684,3.2452,3.3016,141873225.0],["2024-06-25",3.3016,3.4051,3.2922,3.358,158196383.0],["2024-06-26",3.358,3.3863,3.2734,3.3863,125361639.0],["2024-06-27",3.3863,3.386268377304077,3.2828,3.3016,117574706.0],["2024-06-28",3.3016,3.4145,3.2734,3.3957,167598206.0],["2024-07-01",3.3957,3.4897,3.3769,3.4709,158183094.0],["2024-07-02",3.4709,3.5086,3.4427,3.4615,121045200.0],["2024-07-03",3.4615,3.4897,3.4145,3.4521,88612850.0],["2024-07-04",3.4521,3.518,3.3957,3.4051,128481174.0],["2024-07-05",3.4051,3.4803,3.3769,3.4709,125858249.0],["2024-07-08",3.4709,3.5086,3.4521,3.4615,178685907.0],["2024-07-09",3.4615,3.5462,3.4239,3.5368,165570554.0],["2024-07-10",3.5368,3.5368,3.3863,3.4051,181773475.0],["2024-07-11",3.4051,3.5556,3.405081033706665,3.5368,200205453.0],["2024-07-12",3.5368,3.536769151687622,3.4239,3.4333,197586086.0],["2024-07-15",3.4333,3.4709,3.3863,3.4333,133872321.0],["2024-07-16",3.4333,3.433300018310547,3.3675,3.3957,127786789.0],["2024-07-17",3.3957,3.3957,3.2734,3.2922,183905135.0],["2024-07-18",3.2922,3.292205572128296,3.1793,3.264,159235654.0],["2024-07-19",3.264,3.263986587524414,3.1229,3.1793,171538299.0],["2024-07-22",3.1793,3.1793301105499268,3.0853,3.1041,148791303.0],["2024-07-23",3.1041,3.1135,2.9536,2.963,225077932.0],["2024-07-24",2.963,3.01,2.9254,2.9442,146310319.0],["2024-07-25",2.9442,2.9441726207733154,2.8219,2.8501,202837360.0],["2024-07-26",2.8501,2.9254,2.850109577178955,2.8971,152435988.0],["2024-07-29",2.8971,2.9254,2.8783,2.8971,105100670.0],["2024-07-30",2.8971,2.8971407413482666,2.8407,2.8595,134083227.0],["2024-07-31",2.8595,2.963,2.85951566696167,2.963,200253479.0],["2024-08-01",2.963,3.0288,2.9536,2.9724,238936148.0],["2024-08-02",2.9724,2.972391366958618,2.8971,2.9254,144998506.0],["2024-08-05",2.9254,2.9442,2.8689,2.8689,195913788.0],["2024-08-06",2.8689,2.916,2.8501,2.8783,174473237.0],["2024-08-07",2.8783,2.916,2.8501,2.8877,149020434.0],["2024-08-08",2.8877,2.9065,2.8501,2.8877,129014665.0],["2024-08-09",2.8877,2.9536,2.8877341747283936,2.8971,188498456.0],["2024-08-12",2.8971,2.916,2.8783,2.8971,85468579.0],["2024-08-13",2.8971,2.9254,2.8595,2.8877,116384657.0],["2024-08-14",2.8877,2.8877341747283936,2.8407,2.8501,110783635.0],["2024-08-15",2.8501,2.916,2.8219,2.8971,161244553.0],["2024-08-16",2.8971,2.9536,2.8877,2.8971,154276054.0],["2024-08-19",2.8971,2.9536,2.8877,2.9348,150371905.0],["2024-08-20",2.9348,2.9536,2.8783,2.8783,121051305.0],["2024-08-21",2.8783,2.916,2.8595,2.9065,121949620.0],["2024-08-22",2.9065,2.916,2.8689,2.8783,112044100.0],["2024-08-23",2.8783,2.9254,2.8595,2.9065,122736084.0],["2024-08-26",2.9065,2.963,2.8877,2.9348,136843200.0],["2024-08-27",2.9348,2.9347660541534424,2.8689,2.8783,111914504.0],["2024-08-28",2.8783,2.9348,2.8501,2.8689,213288672.0],["2024-08-29",2.8689,2.8971,2.8219,2.8783,184837671.0],["2024-08-30",2.8783,2.963,2.8501,2.9254,240787984.0],["2024-09-02",2.9254,2.9253594875335693,2.8407,2.8407,227095787.0],["2024-09-03",2.8407,2.8595,2.8313,2.8407,121459203.0],["2024-09-04",2.8407,2.840702772140503,2.7184,2.7372,261255408.0],["2024-09-05",2.7372,2.7843,2.7184,2.756,161658103.0],["2024-09-06",2.756,2.7937,2.7372,2.7655,134086376.0],["2024-09-09",2.7655,2.7654526233673096,2.709,2.7466,123300768.0],["2024-09-10",2.7466,2.756,2.6902,2.7372,124681340.0],["2024-09-11",2.7372,2.737233877182007,2.6902,2.709,119300633.0],["2024-09-12",2.709,2.7843,2.709,2.756,195498982.0],["2024-09-13",2.756,2.8031,2.756046772003174,2.7749,151307782.0],["2024-09-18",2.7749,2.7937,2.7278,2.7749,110537079.0],["2024-09-19",2.7749,2.9065473079681396,2.756,2.9065,266090773.0],["2024-09-20",2.9065,2.9912,2.8783,2.9818,250319733.0],["2024-09-23",2.9818,3.0006,2.9442,2.963,153293505.0],["2024-09-24",2.963,3.0947,2.962985038757324,3.0853,253555617.0],["2024-09-25",3.0853,3.1981,3.0759,3.0853,277494016.0],["2024-09-26",3.0853,3.2358,3.0665,3.2358,231446756.0],["2024-09-27",3.2358,3.3863,3.2357678413391113,3.3486,301923044.0],["2024-09-30",3.3486,3.6402,3.3486433029174805,3.6308,507771775.0],["2024-10-08",3.6308,3.9977,3.4521,3.6496,687009287.0],["2024-10-09",3.6496,3.6496450901031494,3.2828,3.3016,447608281.0],["2024-10-10",3.3016,3.4897,3.2734,3.3863,315147264.0],["2024-10-11",3.3863,3.4333,3.2452,3.3016,225386140.0],["2024-10-14",3.3016,3.4145,3.3016,3.3863,233580385.0],["2024-10-15",3.3863,3.386268377304077,3.2452,3.2546,221634793.0],["2024-10-16",3.2546,3.311,3.1981,3.264,150948104.0],["2024-10-17",3.264,3.311,3.1981,3.1981,149593045.0],["2024-10-18",3.1981,3.3298,3.1981,3.2734,225037390.0],["2024-10-21",3.2734,3.358,3.264,3.311,241611596.0],["2024-10-22",3.311,3.3298,3.264,3.311,197107747.0],["2024-10-23",3.311,3.358,3.2828,3.3298,224710479.0],["2024-10-24",3.3298,3.3298306465148926,3.2452,3.2828,167115868.0],["2024-10-25",3.2828,3.2922,3.2452,3.264,165827289.0],["2024-10-28",3.264,3.3486433029174805,3.2546,3.3486,260820798.0],["2024-10-29",3.3486,3.3486433029174805,3.1699,3.1887,442276899.0],["2024-10-30",3.1887,3.2075,3.1417,3.1793,201150800.0],["2024-10-31",3.1793,3.217,3.1511,3.1981,220762454.0],["2024-11-01",3.1981,3.3769,3.1699,3.311,505922801.0],["2024-11-04",3.311,3.3392369747161865,3.2358,3.3392,296844802.0],["2024-11-05",3.3392,3.4333,3.2922,3.4239,399660589.0],["2024-11-06",3.4239,3.4521,3.3675,3.3863,331964933.0],["2024-11-07",3.3863,3.433300018310547,3.264,3.4333,394751384.0],["2024-11-08",3.4333,3.5462,3.3675,3.3863,414207571.0],["2024-11-11",3.3863,3.386268377304077,3.2922,3.3392,297216011.0],["2024-11-12",3.3392,3.3675,3.2358,3.264,325702977.0],["2024-11-13",3.264,3.3016,3.217,3.264,194246307.0],["2024-11-14",3.264,3.263986587524414,3.1605,3.1605,240158570.0],["2024-11-15",3.1605,3.2075,3.1511,3.1511,187627001.0],["2024-11-18",3.1511,3.217,3.1229,3.1699,242677924.0],["2024-11-19",3.1699,3.1981427669525146,3.1417,3.1981,172281331.0],["2024-11-20",3.1981,3.2075,3.1605,3.1981,167346675.0],["2024-11-21",3.1981,3.217,3.1699,3.1887,140584687.0],["2024-11-22",3.1887,3.1887362003326416,3.0946731567382812,3.0947,205468177.0],["2024-11-25",3.0947,3.1229,3.057,3.0853,124798078.0],["2024-11-26",3.0853,3.1041,3.0664541721343994,3.0665,99528846.0],["2024-11-27",3.0665,3.0947,2.9912,3.0947,156546876.0],["2024-11-28",3.0947,3.1041,3.0664541721343994,3.0665,124315165.0],["2024-11-29",3.0665,3.1229,3.057,3.1041,154072799.0],["2024-12-02",3.1041,3.2734,3.1040797233581543,3.264,408777997.0],["2024-12-03",3.264,3.2734,3.1981,3.264,211774854.0],["2024-12-04",3.264,3.3016,3.2358,3.2546,191176190.0],["2024-12-05",3.2546,3.264,3.2264,3.2452,129254604.0],["2024-12-06",3.2452,3.2922,3.2358,3.2828,215003477.0],["2024-12-09",3.2828,3.3392,3.2734,3.2922,190912940.0],["2024-12-10",3.2922,3.3957,3.2828,3.2922,228085606.0],["2024-12-11",3.2922,3.3863,3.2734,3.3675,269974003.0],["2024-12-12",3.3675,3.3863,3.3298,3.3675,215260259.0],["2024-12-13",3.3675,3.3674559593200684,3.2264,3.2452,550747306.0],["2024-12-16",3.2452,3.2828,3.2264,3.2452,185053016.0],["2024-12-17",3.2452,3.264,3.1887,3.1981,149715729.0],["2024-12-18",3.1981,3.217,3.1511,3.1605,160890374.0],["2024-12-19",3.1605,3.1605169773101807,3.0947,3.1229,181694752.0],["2024-12-20",3.1229,3.1323,3.0759,3.0853,163905646.0],["2024-12-23",3.0853,3.1323,3.0852668285369873,3.0947,144229129.0],["2024-12-24",3.0947,3.1323,3.0853,3.1323,120096715.0],["2024-12-25",3.1323,3.1511,3.1041,3.1135,119119215.0],["2024-12-26",3.1135,3.1323,3.0853,3.0947,97095650.0],["2024-12-27",3.0947,3.1229,3.0853,3.1135,107821078.0],["2024-12-30",3.1135,3.1323,3.0947,3.1135,86318120.0],["2024-12-31",3.1135,3.1229,3.0288,3.0382,180299034.0],["2025-01-02",3.0382,3.0665,2.9724,2.9912,163786588.0],["2025-01-03",2.9912,3.1041,2.9912,3.0194,248807919.0],["2025-01-06",3.0194,3.0853,2.9818,3.0382,169964967.0],["2025-01-07",3.0382,3.0947,3.01,3.0853,152329409.0],["2025-01-08",3.0853,3.0852668285369873,2.9818,3.0288,156561817.0],["2025-01-09",3.0288,3.0476,3.0006,3.0288,100651155.0],["2025-01-10",3.0288,3.0853,3.0288,3.0288,162555785.0],["2025-01-13",3.0288,3.0947,2.9818,3.0853,169901083.0],["2025-01-14",3.0853,3.1229,3.057,3.1135,177236917.0],["2025-01-15",3.1135,3.1229,3.0665,3.0759,123605200.0],["2025-01-16",3.0759,3.141704559326172,3.0758607387542725,3.1417,202267380.0],["2025-01-17",3.1417,3.141704559326172,3.1041,3.1323,103647087.0],["2025-01-20",3.1323,3.1417,3.0946731567382812,3.0947,116719400.0],["2025-01-21",3.0947,3.1135,3.0665,3.0853,87530000.0],["2025-01-22",3.0853,3.0853,3.0382,3.0476,84492136.0],["2025-01-23",3.0476,3.1135,3.0382,3.0382,131762510.0],["2025-01-24",3.0382,3.0853,3.0382,3.0759,104235700.0],["2025-01-27",3.0759,3.1135,3.0665,3.0759,110394588.0],["2025-02-05",3.0759,3.1041,3.057,3.0759,119040278.0],["2025-02-06",3.0759,3.1323,3.0758607387542725,3.1323,154032880.0],["2025-02-07",3.1323,3.1887,3.1229,3.1793,216657641.0],["2025-02-10",3.1793,3.2358,3.1699,3.1981,153821062.0],["2025-02-11",3.1981,3.2452,3.1793,3.1981,187757409.0],["2025-02-12",3.1981,3.1981427669525146,3.1229,3.1511,199083487.0],["2025-02-13",3.1511,3.1793,3.132298231124878,3.1323,125141016.0],["2025-02-14",3.1323,3.1699,3.132298231124878,3.1605,119343006.0],["2025-02-17",3.1605,3.1605169773101807,3.0947,3.1135,151693267.0],["2025-02-18",3.1135,3.1135,3.057,3.0665,136413816.0],["2025-02-19",3.0665,3.0853,3.0382,3.0476,146343686.0],["2025-02-20",3.0476,3.0665,3.0382,3.057,124101783.0],["2025-02-21",3.057,3.0853,3.0476,3.057,155497675.0],["2025-02-24",3.057,3.0665,3.0288,3.057,130921759.0],["2025-02-25",3.057,3.0570480823516846,3.01,3.01,131078444.0],["2025-02-26",3.01,3.1041,3.010016441345215,3.0665,244191513.0],["2025-02-27",3.0665,3.0947,3.0382,3.057,126289010.0],["2025-02-28",3.057,3.0570480823516846,3.01,3.0194,120452150.0],["2025-03-03",3.0194,3.0665,3.0194,3.0476,122731435.0],["2025-03-04",3.0476,3.0476417541503906,3.0194,3.0476,78715245.0],["2025-03-05",3.0476,3.0759,3.0194,3.0759,144214557.0],["2025-03-06",3.0759,3.1511,3.0758607387542725,3.1135,225782843.0],["2025-03-07",3.1135,3.1793,3.11348557472229,3.1511,232411101.0],["2025-03-10",3.1511,3.1793,3.1229,3.1699,188827534.0],["2025-03-11",3.1699,3.1793301105499268,3.1135,3.1793,172891352.0],["2025-03-12",3.1793,3.264,3.1793301105499268,3.2452,312292394.0],["2025-03-13",3.2452,3.2828,3.2075,3.2452,212421974.0],["2025-03-14",3.2452,3.3204,3.245173931121826,3.311,328363939.0],["2025-03-17",3.311,3.3204,3.264,3.2734,178473367.0],["2025-03-18",3.2734,3.358,3.273392915725708,3.2922,251305487.0],["2025-03-19",3.2922,3.3016116619110107,3.2452,3.3016,164949516.0],["2025-03-20",3.3016,3.3675,3.3016116619110107,3.311,184945320.0],["2025-03-21",3.311,3.3392,3.2452,3.2546,194980136.0],["2025-03-24",3.2546,3.4615,3.254580497741699,3.4051,552443648.0],["2025-03-25",3.4051,3.5274,3.3769,3.4145,445826780.0],["2025-03-26",3.4145,3.5556,3.3769,3.3863,534842144.0],["2025-03-27",3.3863,3.386268377304077,3.2828,3.311,310709860.0],["2025-03-28",3.311,3.3204,3.2546,3.2922,216826600.0],["2025-03-31",3.2922,3.292205572128296,3.1793,3.2264,236131700.0],["2025-04-01",3.2264,3.2734,3.2263617515563965,3.2358,165361605.0],["2025-04-02",3.2358,3.2546,3.2075,3.217,116835266.0],["2025-04-03",3.217,3.2169549465179443,3.1417,3.1511,189264992.0],["2025-04-07",3.1511,3.151110887527466,2.8407,2.8407,343257800.0],["2025-04-08",2.8407,2.840702772140503,2.7278,2.7749,397372621.0],["2025-04-09",2.7749,2.7937,2.6432,2.7843,358841076.0],["2025-04-10",2.7843,2.8877,2.7842655181884766,2.8501,339093224.0],["2025-04-11",2.8501,2.8595,2.8125,2.8313,217336114.0],["2025-04-14",2.8313,2.9442,2.831296682357788,2.9254,340073316.0],["2025-04-15",2.9254,2.9254,2.8689,2.8877,169297641.0],["2025-04-16",2.8877,2.8971,2.8313,2.8689,152727731.0],["2025-04-17",2.8689,2.8971,2.8595,2.8595,160087197.0],["2025-04-18",2.8595,2.8971,2.8501,2.8877,143600635.0],["2025-04-21",2.8877,3.01,2.8783,3.0006,283846951.0],["2025-04-22",3.0006,3.0288,2.9724,3.0006,213138184.0],["2025-04-23",3.0006,3.0194,2.963,2.9912,191080659.0],["2025-04-24",2.9912,3.01,2.9536,2.9724,144135340.0],["2025-04-25",2.9724,3.01,2.963,2.9724,131632160.0],["2025-04-28",2.9724,3.0006,2.9536,2.9818,123527240.0],["2025-04-29",2.9818,3.0006,2.963,2.9912,131094819.0],["2025-04-30",2.9912,2.991204023361206,2.972391366958618,2.9724,114279204.0],["2025-05-06",2.9724,3.019422769546509,2.972391366958618,3.0194,139824372.0],["2025-05-07",3.0194,3.057,3.0006,3.01,134389435.0],["2025-05-08",3.01,3.0194,2.9912,3.01,95161375.0],["2025-05-09",3.01,3.0194,2.9724,2.9818,100505364.0],["2025-05-12",2.9818,3.0476,2.981797456741333,3.0382,139882684.0],["2025-05-13",3.0382,3.057,3.0194,3.0382,105227405.0],["2025-05-14",3.0382,3.0759,3.0382,3.0759,133733865.0],["2025-05-15",3.0759,3.0759,3.01,3.0194,121594539.0],["2025-05-16",3.0194,3.0382,2.9912,2.9912,102725020.0],["2025-05-19",2.9912,3.01,2.9724,3.0006,76262000.0],["2025-05-20",3.0006,3.01,2.9912,2.9912,82678981.0],["2025-05-21",2.9912,3.0382354259490967,2.9912,3.0382,122812955.0],["2025-05-22",3.0382,3.0382354259490967,2.9912,2.9912,99177733.0],["2025-05-23",2.9912,3.0006,2.962985038757324,2.963,104738580.0],["2025-05-26",2.963,3.0194,2.962985038757324,2.9912,115522920.0],["2025-05-27",2.9912,3.0006,2.9442,2.9536,117913370.0],["2025-05-28",2.9536,2.9724,2.9535787105560303,2.9536,51472712.0],["2025-05-29",2.9536,3.0006,2.9442,2.9912,124752440.0],["2025-05-30",2.9912,3.0006,2.963,2.9818,82604406.0],["2025-06-03",2.9818,3.01,2.981797456741333,2.9912,81851046.0],["2025-06-04",2.9912,3.0476,2.9912,3.0288,139732332.0],["2025-06-05",3.0288,3.0288290977478027,2.9818,3.0006,125978822.0],["2025-06-06",3.0006,3.0665,3.0006103515625,3.057,234316024.0],["2025-06-09",3.057,3.0570480823516846,3.0194,3.0476,142230832.0],["2025-06-10",3.0476,3.0853,3.0288,3.057,170410805.0],["2025-06-11",3.057,3.1135,3.0476,3.0947,179902743.0],["2025-06-12",3.0947,3.1135,3.0759,3.1135,125271043.0],["2025-06-13",3.1135,3.1229,3.0759,3.0947,136378098.0],["2025-06-16",3.0947,3.1229,3.0759,3.0947,118298500.0],["2025-06-17",3.0947,3.1229,3.0946731567382812,3.1041,82128865.0],["2025-06-18",3.1041,3.1135,3.0759,3.1041,87442200.0],["2025-06-19",3.1041,3.1041,3.0476,3.057,111157878.0],["2025-06-20",3.057,3.0759,3.0476,3.057,83186832.0],["2025-06-23",3.057,3.1056,3.0473,3.0668,118008308.0],["2025-06-24",3.0668,3.1153,3.0667529106140137,3.0959,119424541.0],["2025-06-25",3.0959,3.1153,3.0765,3.1056,110124588.0],["2025-06-26",3.1056,3.1638,3.1055727005004883,3.125,145709095.0],["2025-06-27",3.125,3.2706,3.1249823570251465,3.2317,295937222.0],["2025-06-30",3.2317,3.3191,3.222,3.2414,284415557.0],["2025-07-01",3.2414,3.3094,3.1929,3.2997,270567659.0],["2025-07-02",3.2997,3.3773,3.2609,3.3385,320323219.0],["2025-07-03",3.3385,3.3773,3.3094,3.3385,203565574.0],["2025-07-04",3.3385,3.3384907245635986,3.2803,3.29,198936388.0],["2025-07-07",3.29,3.3191,3.2706,3.2997,162291695.0],["2025-07-08",3.2997,3.3385,3.29,3.3094,145222025.0],["2025-07-09",3.3094,3.3967,3.2123,3.2317,371463354.0],["2025-07-10",3.2317,3.29,3.222,3.2803,210132361.0],["2025-07-11",3.2803,3.3676,3.2802610397338867,3.3191,265030792.0],["2025-07-14",3.3191,3.3676,3.3190805912017822,3.3288,189217100.0],["2025-07-15",3.3288,3.3385,3.2609,3.2803,160573768.0],["2025-07-16",3.2803,3.29,3.2317,3.2414,159164682.0],["2025-07-17",3.2414,3.2511,3.222,3.2414,115511985.0],["2025-07-18",3.2414,3.3094,3.2414,3.2803,195942454.0],["2025-07-21",3.2803,3.4161298274993896,3.2802610397338867,3.4161,360384444.0],["2025-07-22",3.4161,3.5326,3.3967,3.5326,386262177.0],["2025-07-23",3.5326,3.6782,3.5229,3.5423,449493342.0],["2025-07-24",3.5423,3.6782,3.5132,3.6296,367924518.0],["2025-07-25",3.6296,3.6296379566192627,3.5423,3.5714,249744490.0],["2025-07-28",3.5714,3.57140851020813,3.4355,3.5229,247216002.0],["2025-07-29",3.5229,3.5326,3.4647,3.5132,145920481.0],["2025-07-30",3.5132,3.552,3.5035,3.5326,236818315.0],["2025-07-31",3.5326,3.5325889587402344,3.3579,3.3773,325677948.0],["2025-08-01",3.3773,3.4258,3.3579,3.4064,172276840.0],["2025-08-04",3.4064,3.4549,3.3773,3.4258,164239499.0],["2025-08-05",3.4258,3.6199,3.4258,3.552,337675946.0],["2025-08-06",3.552,3.9111,3.5519986152648926,3.9111,815553293.0],["2025-08-07",3.9111,4.0372,3.8237,3.9014,889811105.0],["2025-08-08",3.9014,3.9596,3.8334,3.9111,393954922.0],["2025-08-11",3.9111,3.979,3.8723,3.9305,432539661.0],["2025-08-12",3.9305,3.9596,3.8431,3.9208,324394026.0],["2025-08-13",3.9208,4.144,3.920785427093506,4.1343,627257610.0],["2025-08-14",4.1343,4.1828,4.0567,4.0664,457198788.0],["2025-08-15",4.0664,4.2022,4.0469,4.1925,390310902.0],["2025-08-18",4.1925,4.192523002624512,3.9596,4.1246,567284459.0],["2025-08-19",4.1246,4.1634,3.9693,3.9887,445294460.0],["2025-08-20",3.9887,4.1246,3.979,4.0664,342265754.0],["2025-08-21",4.0664,4.1149,4.0178,4.0372,235417270.0],["2025-08-22",4.0372,4.0664,3.979,4.0275,244393010.0],["2025-08-25",4.0275,4.3284,4.027539253234863,4.2799,507186333.0],["2025-08-26",4.2799,4.3478,4.1925,4.3187,333407456.0],["2025-08-27",4.3187,4.3963,4.1925,4.2022,348579406.0],["2025-08-28",4.2022,4.2605,4.0858,4.2313,309151326.0],["2025-08-29",4.2313,4.4157,4.2216,4.3769,422847644.0],["2025-09-01",4.3769,4.5322,4.3187,4.4546,474834986.0],["2025-09-02",4.4546,4.4837,4.2896,4.3769,399694011.0],["2025-09-03",4.3769,4.5031,4.2799,4.3187,373777569.0],["2025-09-04",4.3187,4.406,4.0372,4.1052,435466230.0],["2025-09-05",4.1052,4.3381,4.0567,4.3284,364891157.0],["2025-09-08",4.3284,4.3381,4.1925,4.2119,307030177.0],["2025-09-09",4.2119,4.3381,4.1925,4.2119,321160067.0],["2025-09-10",4.2119,4.2216,4.1052,4.2022,238624572.0],["2025-09-11",4.2022,4.3575,4.20222806930542,4.309,277906594.0],["2025-09-12",4.309,4.6875,4.3089823722839355,4.6001,569152766.0],["2025-09-15",4.6001,4.6389,4.5031,4.5225,353046395.0],["2025-09-16",4.5225,4.6292,4.3187,4.4546,433578741.0],["2025-09-17",4.4546,4.5322,4.3575,4.4934,298963277.0],["2025-09-18",4.4934,4.493375301361084,4.1925,4.2605,388236573.0],["2025-09-19",4.2605,4.3284,4.2119,4.3187,239774437.0],["2025-09-22",4.3187,4.3769,4.1925,4.2508,222546953.0],["2025-09-23",4.2508,4.2896,4.0858,4.1731,281820983.0],["2025-09-24",4.1731,4.2119,4.0955,4.1828,220799207.0],["2025-09-25",4.1828,4.5904,4.1828179359436035,4.5225,771181170.0],["2025-09-26",4.5225,4.7554,4.5031,4.6195,518123912.0],["2025-09-29",4.6195,5.0271,4.619539260864258,5.0077,568509777.0],["2025-09-30",5.0077,5.3183,5.007735252380371,5.2018,557224511.0],["2025-10-09",5.2018,5.7259,5.201834201812744,5.7259,491198435.0],["2025-10-10",5.7259,6.1626,5.6191,5.7065,833436631.0],["2025-10-13",5.7065,5.7065,5.3862,5.6191,625769569.0],["2025-10-14",5.6191,5.8035,5.2601,5.3183,585460263.0],["2025-10-15",5.3183,5.4348,5.2018,5.425,439375222.0],["2025-10-16",5.425,5.4348,5.1533,5.2698,394993356.0],["2025-10-17",5.2698,5.3183,5.0466,5.066,358884574.0],["2025-10-20",5.066,5.1921,5.0466,5.1145,298307387.0],["2025-10-21",5.1145,5.328,5.1048,5.2795,381467960.0],["2025-10-22",5.2795,5.2795,5.066,5.2504,242270125.0],["2025-10-23",5.2504,5.3571,5.1727,5.3474,231637465.0],["2025-10-24",5.3474,5.5803,5.3474,5.5318,366829432.0],["2025-10-27",5.5318,5.8229,5.531801223754883,5.6871,391260820.0],["2025-10-28",5.6871,5.687080383300781,5.114490032196045,5.1145,892752855.0],["2025-10-29",5.1145,5.376522064208984,5.114490032196045,5.3765,485152638.0],["2025-10-30",5.3765,5.493,5.2795,5.3571,392409502.0],["2025-10-31",5.3571,5.3668,5.1145,5.1339,393120731.0],["2025-11-03",5.1339,5.133899688720703,4.901,5.0271,343618747.0],["2025-11-04",5.0271,5.027145862579346,4.8233,4.8913,278618575.0],["2025-11-05",4.8913,4.998,4.7845,4.9592,242210735.0],["2025-11-06",4.9592,5.1242,4.959211349487305,5.1242,285045366.0],["2025-11-07",5.1242,5.124195098876953,5.0174,5.0563,192216384.0],["2025-11-10",5.0563,5.1727,5.056260585784912,5.0951,230602473.0],["2025-11-11",5.0951,5.2115,4.998,5.0174,227557292.0],["2025-11-12",5.0174,5.1339,4.9107,5.0563,228236111.0],["2025-11-13",5.0563,5.2892,5.056260585784912,5.2407,379595318.0],["2025-11-14",5.2407,5.2406535148620605,5.0951,5.1339,206101528.0],["2025-11-17",5.1339,5.133899688720703,5.0077,5.0369,183802943.0],["2025-11-18",5.0369,5.036850929260254,4.8525,4.8913,241310168.0],["2025-11-19",4.8913,4.9883,4.8816,4.9689,145256161.0],["2025-11-20",4.9689,5.0369,4.9107,4.9495,188243392.0],["2025-11-21",4.9495,4.9495062828063965,4.6681,4.6972,296933961.0],["2025-11-24",4.6972,4.8443,4.697178840637207,4.7756,200484113.0],["2025-11-25",4.7756,4.9423,4.775628089904785,4.8933,183244562.0],["2025-11-26",4.8933,5.0404,4.8933024406433105,4.9423,211756028.0],["2025-11-27",4.9423,5.06,4.942333698272705,4.9718,159280966.0],["2025-11-28",4.9718,5.0306,4.9227,5.0012,166067195.0],["2025-12-01",5.0012,5.4326,5.001171112060547,5.315,473834989.0],["2025-12-02",5.315,5.315,5.1777,5.3052,227488716.0],["2025-12-03",5.3052,5.4915,5.2757,5.4326,336316529.0],["2025-12-04",5.4326,5.6582,5.432644844055176,5.5209,376665237.0],["2025-12-05",5.5209,5.726831436157227,5.4915,5.7268,424874214.0],["2025-12-08",5.7268,5.7464,5.5013,5.6484,409992372.0],["2025-12-09",5.6484,5.64838171005249,5.3052,5.364,404564962.0],["2025-12-10",5.364,5.4523,5.3346,5.3738,201458301.0],["2025-12-11",5.3738,5.4817,5.2463,5.2463,248236075.0],["2025-12-12",5.2463,5.4032,5.246326446533203,5.3444,260421409.0],["2025-12-15",5.3444,5.364,5.1973,5.2856,203606574.0],["2025-12-16",5.2856,5.2954,5.0796,5.1385,233643839.0],["2025-12-17",5.1385,5.364,5.138458251953125,5.3248,255038916.0],["2025-12-18",5.3248,5.4425,5.2561,5.2954,157004756.0],["2025-12-19",5.2954,5.3934,5.2267,5.3542,172748894.0],["2025-12-22",5.3542,5.4719,5.3541951179504395,5.4425,235457810.0],["2025-12-23",5.4425,5.5307,5.3934,5.413,236270671.0],["2025-12-24",5.413,5.5307,5.4032,5.4523,249889596.0],["2025-12-25",5.4523,5.4523,5.3248,5.413,206000467.0],["2025-12-26",5.413,5.8641,5.413032531738281,5.8151,589746518.0],["2025-12-29",5.8151,6.021,5.6092,5.619,594365534.0],["2025-12-30",5.619,5.7366,5.4425,5.6876,352390747.0],["2025-12-31",5.6876,6.0799,5.6484,5.8935,540814387.0],["2026-01-05",5.8935,5.8935370445251465,5.5503,5.7072,744951982.0],["2026-01-06",5.7072,5.9328,5.707219123840332,5.8053,582852105.0],["2026-01-07",5.8053,5.8837,5.668,5.717,536518333.0],["2026-01-08",5.717,5.7759,5.5503,5.5895,514345350.0],["2026-01-09",5.5895,5.8641,5.5405,5.7955,520480240.0],["2026-01-12",5.7955,5.9328,5.7464,5.8151,443224916.0],["2026-01-13",5.8151,6.0602,5.7857,5.8641,500107924.0],["2026-01-14",5.8641,6.1289,5.864118576049805,6.0014,570335445.0],["2026-01-15",6.0014,6.2269,5.9426,6.0112,585361534.0],["2026-01-16",6.0112,6.2662,5.9622,6.0014,606289242.0],["2026-01-19",6.0014,6.0308,5.6876,5.8053,485326664.0],["2026-01-20",5.8053,5.9818,5.6876,5.923,478053617.0],["2026-01-21",5.923,6.1289,5.8445,6.0897,484391892.0],["2026-01-22",6.0897,6.1191,5.9622,6.1191,439371545.0],["2026-01-23",6.1191,6.7271,6.11907958984375,6.7271,867568770.0],["2026-01-26",6.7271,7.4037,6.727065563201904,7.4037,1116182405.0],["2026-01-27",7.4037,7.9038,7.0703,7.4429,1288377142.0],["2026-01-28",7.4429,8.1882,7.3154,8.1882,1120271747.0],["2026-01-29",8.1882,9.011914253234863,8.0705,9.0119,1596332976.0],["2026-01-30",9.0119,9.011914253234863,8.1097,8.1097,979502546.0],["2026-02-02",8.1097,8.109743118286133,7.2958,7.2958,82363400.0],["2026-02-03",7.2958,7.7959,6.7467,7.6881,1422388614.0],["2026-02-04",7.6881,7.9332,7.3449,7.5116,965848258.0],["2026-02-05",7.5116,7.511562824249268,6.9526,7.0507,739374541.0],["2026-02-06",7.0507,7.1389,6.6584,6.9722,641246870.0],["2026-02-09",6.9722,7.1683,6.972221374511719,7.0703,434764274.0],["2026-02-10",7.0703,7.1585,6.9428,6.9722,405035059.0],["2026-02-11",6.9722,7.1487,6.9036,7.0409,436415929.0],["2026-02-12",7.0409,7.2468,7.0213,7.0801,496442013.0],["2026-02-13",7.0801,7.080089092254639,6.8938,6.9134,358331107.0],["2026-02-24",6.9134,7.5312,6.913383960723877,7.3645,658843348.0],["2026-02-25",7.3645,7.6979,7.2762,7.5802,668368644.0],["2026-02-26",7.5802,7.639,7.3939,7.4429,462453887.0],["2026-02-27",7.4429,7.7861,7.3645,7.7763,662465452.0],["2026-03-02",7.7763,8.5118,7.5998,8.2568,843478192.0],["2026-03-03",8.2568,8.2568359375,7.5704,7.6096,656308967.0],["2026-03-04",7.6096,7.7665,7.3154,7.59,386902807.0],["2026-03-05",7.59,7.7077,7.4135,7.5116,335312422.0],["2026-03-06",7.5116,7.511562824249268,7.2272,7.3252,321884546.0],["2026-03-09",7.3252,7.325244426727295,6.9624,7.1389,353226076.0],["2026-03-10",7.1389,7.286,7.1389,7.1782,244666404.0],["2026-03-11",7.1782,7.2468,7.0311,7.0801,277108361.0],["2026-03-12",7.0801,7.1389,6.9624,7.0114,257122724.0],["2026-03-13",7.0114,7.0605,6.7957,6.8153,352344650.0],["2026-03-16",6.8153,6.815321445465088,6.3348,6.5211,486939126.0],["2026-03-17",6.5211,6.6486,6.4525,6.4623,266608573.0],["2026-03-18",6.4623,6.4917,6.2858,6.374,287039962.0],["2026-03-19",6.374,6.374041557312012,5.9131,5.9622,429192723.0],["2026-03-20",5.9622,6.07,5.8249,5.8445,315289661.0],["2026-03-23",5.8445,5.84450626373291,5.4326,5.4817,455900140.0],["2026-03-24",5.4817,5.697412490844727,5.48167610168457,5.6974,410396491.0],["2026-03-25",5.6974,5.9131,5.697412490844727,5.7955,394339299.0],["2026-03-26",5.7955,5.8347,5.6288,5.668,253466451.0],["2026-03-27",5.668,5.7857,5.5601,5.7464,227654227.0],["2026-03-30",5.7464,5.8053,5.668,5.8053,228743942.0],["2026-03-31",5.8053,5.9131,5.6974,5.6974,255858174.0],["2026-04-01",5.6974,5.9524,5.697412490844727,5.8641,257598373.0],["2026-04-02",5.8641,5.864118576049805,5.668,5.717,192307289.0],["2026-04-03",5.717,5.7563,5.619,5.6386,120413801.0],["2026-04-07",5.6386,5.7366,5.6092,5.7072,143333819.0],["2026-04-08",5.7072,6.0799,5.707219123840332,6.07,371874215.0],["2026-04-09",6.07,6.070049285888672,5.9328,5.9818,239124481.0],["2026-04-10",5.9818,6.0799,5.9622,5.972,214274836.0],["2026-04-13",5.972,6.1289,5.9328,6.1093,259044777.0],["2026-04-14",6.1093,6.325,6.109273433685303,6.2171,283310003.0],["2026-04-15",6.2171,6.4133,6.0995,6.1485,321599309.0],["2026-04-16",6.1485,6.2073,6.0995,6.1975,208931300.0],["2026-04-17",6.1975,6.3937,6.1877,6.3054,300368635.0],["2026-04-20",6.3054,6.5113,6.305397987365723,6.3937,326197027.0],["2026-04-21",6.3937,6.393653869628906,6.1975,6.325,217002821.0],["2026-04-22",6.325,6.4133,6.2466,6.4035,220975579.0],["2026-04-23",6.4035,6.5407,6.1485,6.1779,303031930.0],["2026-04-24",6.1779,6.2171,6.0308,6.1681,213706082.0],["2026-04-27",6.1681,6.2368,6.1191,6.1681,168347364.0],["2026-04-28",6.1681,6.1681108474731445,5.9818,6.1191,205852807.0],["2026-04-29",6.1191,6.2269,5.8249,6.2073,292187481.0],["2026-04-30",6.2073,6.207335948944092,5.9818,6.0308,263964473.0],["2026-05-06",6.0308,6.3838,6.0308,6.374,429694621.0],["2026-05-07",6.374,6.5407,6.325,6.4231,346937513.0],["2026-05-08",6.4231,6.5898,6.3348,6.5407,380365437.0],["2026-05-11",6.5407,6.8153,6.5407,6.7467,491118502.0],["2026-05-12",6.7467,6.933,6.6878,6.7565,422609881.0],["2026-05-13",6.7565,7.0605,6.756484031677246,6.8447,393504159.0],["2026-05-14",6.8447,6.8644,6.560359477996826,6.5604,363824711.0],["2026-05-15",6.5604,6.560359477996826,6.0799,6.0995,434634864.0],["2026-05-18",6.0995,6.0994672775268555,5.8445,5.9622,285470285.0],["2026-05-19",5.9622,5.972,5.7955,5.9033,240544011.0],["2026-05-20",5.9033,5.903343200683594,5.6582,5.8053,252171978.0],["2026-05-21",5.8053,5.9916,5.6582,5.668,270976649.0],["2026-05-22",5.668,6.2368,5.6386,6.2368,491018528.0],["2026-05-25",6.2368,6.7173,6.236754894256592,6.6094,686901301.0],["2026-05-26",6.6094,6.7467,6.374,6.6976,510606746.0],["2026-05-27",6.6976,6.697646617889404,6.3054,6.3348,355112452.0],["2026-05-28",6.3348,6.7075,6.1681,6.6192,511720216.0],["2026-05-29",6.6192,7.0899,6.619197368621826,6.7663,748483944.0],["2026-06-01",6.7663,6.9134,6.6682,6.6878,414954415.0],["2026-06-02",6.6878,7.0114,6.687840938568115,6.9428,548267434.0],["2026-06-03",6.9428,7.1585,6.7761,6.933,651955324.0],["2026-06-04",6.933,6.9329962730407715,6.5309,6.5604,481077498.0],["2026-06-05",6.5604,6.678,6.325,6.3642,338879499.0],["2026-06-08",6.3642,6.3642354011535645,5.8306,5.8602,441117472.0],["2026-06-09",5.8602,6.2555,5.860235214233398,6.1765,444140632.0],["2026-06-10",6.1765,6.3544,5.9887,6.2753,442797255.0],["2026-06-11",6.2753,6.552,6.216,6.3741,404102380.0],["2026-06-12",6.3741,7.0165,6.374117374420166,7.0165,628978721.0],["2026-06-15",7.0165,7.6193,7.016470432281494,7.5699,1246720995.0],["2026-06-16",7.5699,7.5896,7.2932,7.4809,823990169.0],["2026-06-17",7.4809,7.6094,7.2438,7.4711,599249987.0],["2026-06-18",7.4711,7.9256,7.2932,7.56,856039540.0],["2026-06-22",7.56,7.8466,7.3327,7.8367,839015668.0],["2026-06-23",7.8367,7.836705684661865,7.055999755859375,7.056,695624481.0],["2026-06-24",7.056,7.055999755859375,6.5224,6.8584,812831932.0],["2026-06-25",6.8584,6.858353137969971,6.552,6.6014,489144685.0],["2026-06-26",6.6014,6.7101,6.1172,6.1468,529752274.0],["2026-06-29",6.1468,6.3346,6.1468,6.2951,407487094.0],["2026-06-30",6.2951,6.3445,6.0776,6.2852,337082460.0],["2026-07-01",6.2852,6.4038,6.1271,6.216,363030774.0],["2026-07-02",6.216,6.3642,6.0776,6.1369,452081931.0],["2026-07-03",6.1369,6.5125,6.136941432952881,6.3939,491144488.0],["2026-07-06",6.3939,6.6014,6.2061,6.2259,388474101.0],["2026-07-07",6.2259,6.225882530212402,5.9689,6.0085,275513232.0],["2026-07-08",6.0085,6.0776,5.9096,5.9689,201507166.0],["2026-07-09",5.9689,6.0085,5.6527,5.9492,345969633.0],["2026-07-10",5.9492,6.216,5.9393,6.0282,297022281.0],["2026-07-13",6.0282,6.02823543548584,5.7812,5.7911,214666226.0],["2026-07-14",5.7911,6.1666,5.7910590171813965,6.1172,339516850.0],["2026-07-15",6.1172,6.1468,5.9591,5.9887,242144292.0],["2026-07-16",5.9887,6.0678,5.8899,5.9788,195860653.0],["2026-07-17",5.9788,5.978823661804199,5.6922,5.7219,274454937.0],["2026-07-20",5.7219,5.8009,5.6231,5.6824,241320697.0],["2026-07-21",5.6824,5.909646987915039,5.6725,5.9096,264597807.0],["2026-07-22",5.9096,6.1765,5.909646987915039,6.0282,380267550.0],["2026-07-23",6.0282,6.2753,5.9887,6.2259,393419814.0],["2026-07-24",6.2259,6.225882530212402,5.9294,5.9393,274147335.0],["2026-07-27",5.9393,6.087529182434082,5.939294338226318,6.0875,184371907.0],["2026-07-28",6.0875,6.087529182434082,5.9591,6.0085,140982168.0],["2026-07-29",6.0085,6.0974,5.9492,6.0776,192690770.0],["2026-07-30",6.0776,6.1369,5.9788,6.0184,199811772.0],["2026-07-31",6.0184,6.216,6.01835298538208,6.1369,260666342.0],["2026-08-03",6.1369,6.2753,6.0875,6.1567,242077198.0],["2026-08-04",6.1567,6.2753,6.1271,6.2654,260517777.0],["2026-08-05",6.2654,6.6212,6.265411853790283,6.5915,446113944.0],["2026-08-06",6.5915,6.7793,6.4038,6.4927,443618387.0],["2026-08-07",6.4927,6.8979,6.4433,6.8781,571632669.0],["2026-08-10",6.8781,6.9176,6.7002,6.8188,389350434.0],["2026-08-11",6.8188,6.888,6.4631,6.4828,452104009.0],["2026-08-12",6.4828,6.6311,6.4729,6.552,242735774.0],["2026-08-13",6.552,6.6212,6.3247,6.3445,302012343.0],["2026-08-14",6.3445,6.423529624938965,6.2852,6.4235,207797507.0],["2026-08-17",6.4235,6.7694,6.423529624938965,6.7101,351969032.0],["2026-08-18",6.7101,6.710117816925049,6.5125,6.6014,238737825.0],["2026-08-19",6.6014,6.601411819458008,6.2555,6.2951,265327890.0],["2026-08-20",6.2951,6.5224,6.2852,6.3346,270670885.0],["2026-08-21",6.3346,6.5125,6.2852,6.5125,271857492.0],["2026-08-24",6.5125,6.6311,6.4334,6.552,271534205.0],["2026-08-25",6.552,6.5718,6.2852,6.3544,263147407.0],["2026-08-26",6.3544,6.72,6.354352951049805,6.6706,485224712.0],["2026-08-27",6.6706,6.7002,6.5224,6.6805,315109708.0],["2026-08-28",6.6805,6.7398,6.5718,6.6805,321118938.0],["2026-08-31",6.6805,6.680470943450928,6.3741,6.5915,280555430.0],["2026-09-01",6.5915,6.8188,6.5915,6.5915,299221765.0],["2026-09-02",6.5915,6.591529369354248,6.3247,6.384,297190878.0],["2026-09-03",6.384,6.4729,6.383999824523926,6.4038,176341176.0],["2026-09-04",6.4038,6.5125,6.2951,6.3148,230596537.0],["2026-09-07",6.3148,6.3247,6.2061,6.3049,148327773.0],["2026-09-08",6.3049,6.5915,6.304941177368164,6.4631,392170689.0],["2026-09-09",6.4631,6.6212,6.4136,6.4927,323875832.0],["2026-09-10",6.4927,6.552,6.3939,6.4235,212856849.0],["2026-09-11",6.4235,6.423529624938965,5.9591,6.0974,364360486.0],["2026-09-14",6.0974,6.097411632537842,5.9591,6.0184,125757951.0],["2026-09-15",6.0184,6.0184,5.9393,5.9492,129557985.0],["2026-09-16",5.9492,6.048,5.9096,6.0184,139651825.0],["2026-09-17",6.0184,6.01835298538208,5.9096,5.9492,154042830.0],["2026-09-18",5.9492,6.0776,5.94917631149292,6.0184,130715110.0],["2026-09-21",6.0184,6.048,5.9788,6.0184,113719120.0],["2026-09-22",6.0184,6.1468,6.0085,6.0875,199412296.0],["2026-09-23",6.0875,6.1468,6.0381,6.048,131759666.0],["2026-09-24",6.048,6.047999858856201,5.8108,5.8207,211656908.0],["2026-09-28",5.8207,5.820705890655518,5.6132,5.6231,175111945.0],["2026-09-29",5.6231,5.7318,5.623058795928955,5.7219,113126607.0],["2026-09-30",5.7219,5.7416,5.6922,5.712,78288321.0],["2026-10-08",5.712,5.7713,5.6626,5.6824,103271256.0],["2026-10-09",5.6824,5.7911,5.5934,5.7812,140166860.0],["2026-10-12",5.7812,5.8009,5.6626,5.6824,95057348.0],["2026-10-13",5.6824,5.7021,5.544,5.6626,104387715.0],["2026-10-14",5.6626,5.7021,5.5934,5.5934,80167662.0],["2026-10-15",5.5934,5.593411445617676,5.2475,5.3068,202375496.0],["2026-10-16",5.3068,5.3958,5.2871,5.3167,97898995.0],["2026-10-19",5.3167,5.31670618057251,5.208,5.2574,90804559.0],["2026-10-20",5.2574,5.257411956787109,5.0598,5.1191,158813741.0],["2026-10-21",5.1191,5.1882,5.0993,5.1289,92526525.0],["2026-10-22",5.1289,5.128941059112549,4.9511,4.9807,151686815.0],["2026-10-23",4.9807,5.0598,4.7534,5.04,190868495.0],["2026-10-26",5.04,5.05,4.88,4.99,136920470.0],["2026-10-27",4.99,5.05,4.949999809265137,4.95,109596188.0],["2026-10-28",4.95,5.13,4.949999809265137,5.01,169023101.0],["2026-10-29",5.01,5.010000228881836,4.9,4.9,110938100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2009-12-29","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2009-12-29","index":0,"basis":"feed"}}