{"t":"600016.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-13",1.7831,1.8003,1.7694,1.7831,258738134.0],["2010-09-14",1.7831,1.7934,1.7728,1.7831,197891199.0],["2010-09-15",1.7831,1.783137559890747,1.7488,1.7522,235743436.0],["2010-09-16",1.7522,1.7522163391113281,1.7076,1.7213,233146710.0],["2010-09-17",1.7213,1.7316,1.7041,1.7179,168297755.0],["2010-09-20",1.7179,1.7316,1.7041,1.7179,116812627.0],["2010-09-21",1.7179,1.7282,1.7144,1.7213,81734882.0],["2010-09-27",1.7213,1.7316,1.7179,1.7213,164777716.0],["2010-09-28",1.7213,1.7213,1.7041,1.7076,137964936.0],["2010-09-29",1.7076,1.7316,1.7007,1.7213,129604034.0],["2010-09-30",1.7213,1.7625,1.7076,1.7522,166641677.0],["2010-10-08",1.7522,1.8003,1.7522163391113281,1.79,261727143.0],["2010-10-11",1.79,1.8553,1.7728,1.8312,432582236.0],["2010-10-12",1.8312,1.8312376737594604,1.8003,1.8209,271599602.0],["2010-10-13",1.8209,1.8622,1.8141,1.8553,346210824.0],["2010-10-14",1.8553,1.9274,1.8552883863449097,1.8725,541417824.0],["2010-10-15",1.8725,1.9584,1.8553,1.9549,610770892.0],["2010-10-18",1.9549,2.0511,1.9549230337142944,1.9927,663547995.0],["2010-10-19",1.9927,2.003,1.9584,1.9996,327968884.0],["2010-10-20",1.9996,2.0546,1.9755,1.9927,443262012.0],["2010-10-21",1.9927,1.9996,1.924,1.9377,315774171.0],["2010-10-22",1.9377,1.9481,1.9,1.9171,185783264.0],["2010-10-25",1.9171,1.9584,1.8931,1.9446,241621932.0],["2010-10-26",1.9446,1.9721,1.9274,1.9412,220495284.0],["2010-10-27",1.9412,1.9721,1.9103,1.9137,230741396.0],["2010-10-28",1.9137,1.9377,1.9034,1.9137,154832281.0],["2010-10-29",1.9137,1.9377,1.8725,1.8793,239919004.0],["2010-11-01",1.8793,1.9103,1.8793383836746216,1.8965,246915552.0],["2010-11-02",1.8965,1.9068,1.8656,1.8793,282257421.0],["2010-11-03",1.8793,1.9481,1.869,1.9309,389122750.0],["2010-11-04",1.9309,1.9446,1.924,1.9377,299916244.0],["2010-11-05",1.9377,1.979,1.9343,1.9515,255914258.0],["2010-11-08",1.9515,1.9962,1.9514878988265991,1.9721,315771651.0],["2010-11-09",1.9721,1.9858,1.9309,1.9446,262412452.0],["2010-11-10",1.9446,1.9446163177490234,1.8896,1.9034,267828563.0],["2010-11-11",1.9034,1.9446,1.8931,1.924,328059125.0],["2010-11-12",1.924,1.924001932144165,1.8141,1.8278,386069964.0],["2010-11-15",1.8278,1.8484,1.8003,1.8415,209463405.0],["2010-11-16",1.8415,1.8415451049804688,1.7694,1.7797,230371342.0],["2010-11-17",1.7797,1.8141,1.7625,1.7728,232976514.0],["2010-11-18",1.7728,1.8072,1.7728,1.7866,171419052.0],["2010-11-19",1.7866,1.7969,1.7453,1.7831,229185120.0],["2010-11-22",1.7831,1.783137559890747,1.7453,1.7488,175407874.0],["2010-11-23",1.7488,1.7522,1.7247,1.7385,199244579.0],["2010-11-24",1.7385,1.7797,1.735,1.7591,188005003.0],["2010-11-25",1.7591,1.7831,1.7453,1.7763,180407371.0],["2010-11-26",1.7763,1.7797,1.7522,1.7625,132330752.0],["2010-11-29",1.7625,1.766,1.7488,1.7625,83632461.0],["2010-11-30",1.7625,1.766,1.7247,1.7419,183432510.0],["2010-12-01",1.7419,1.7488,1.7282,1.7419,95795154.0],["2010-12-02",1.7419,1.7728,1.7419092655181885,1.7522,122770412.0],["2010-12-03",1.7522,1.7625,1.7385,1.7522,91214242.0],["2010-12-06",1.7522,1.7694,1.7453,1.7625,129599366.0],["2010-12-07",1.7625,1.766,1.735,1.7625,123327485.0],["2010-12-08",1.7625,1.762523889541626,1.7385,1.7419,103713026.0],["2010-12-09",1.7419,1.7453,1.7247,1.7316,129486395.0],["2010-12-10",1.7316,1.7522,1.7247,1.7453,97163701.0],["2010-12-13",1.7453,1.7763,1.7419,1.7694,204911886.0],["2010-12-14",1.7694,1.7763,1.7522,1.7591,127194190.0],["2010-12-15",1.7591,1.7763,1.7557,1.7591,178504266.0],["2010-12-16",1.7591,1.7625,1.7453,1.7488,102600616.0],["2010-12-17",1.7488,1.7557,1.7385,1.7453,89010802.0],["2010-12-20",1.7453,1.7522,1.7213,1.7282,172223049.0],["2010-12-21",1.7282,1.7694,1.7247,1.7591,195917734.0],["2010-12-22",1.7591,1.7625,1.7316,1.7385,111189785.0],["2010-12-23",1.7385,1.7728,1.7316,1.7488,168944293.0],["2010-12-24",1.7488,1.7694,1.735,1.7522,155805158.0],["2010-12-27",1.7522,1.7797,1.735,1.7385,216641887.0],["2010-12-28",1.7385,1.7591,1.7316,1.735,148908676.0],["2010-12-29",1.735,1.7453,1.7144,1.7247,190397748.0],["2010-12-30",1.7247,1.7385,1.7041,1.7213,152681101.0],["2010-12-31",1.7213,1.735,1.7076,1.7247,130003443.0],["2011-01-04",1.7247,1.7488,1.7144,1.7419,200393498.0],["2011-01-05",1.7419,1.7488,1.7179,1.7316,172690794.0],["2011-01-06",1.7316,1.7419,1.7247,1.7282,105099132.0],["2011-01-10",1.7282,1.7728,1.7281659841537476,1.7453,439008685.0],["2011-01-11",1.7453,1.7728,1.7385,1.7591,244632850.0],["2011-01-12",1.7591,1.7728,1.7488,1.7694,310096848.0],["2011-01-13",1.7694,1.7831,1.7591,1.766,129198356.0],["2011-01-14",1.766,1.766,1.7488,1.7522,115892121.0],["2011-01-17",1.7522,1.7557,1.7144,1.7213,191494164.0],["2011-01-18",1.7213,1.7247,1.7076,1.7144,128659472.0],["2011-01-19",1.7144,1.7247,1.7076,1.7213,99456259.0],["2011-01-20",1.7213,1.735,1.6904,1.6972,160656852.0],["2011-01-21",1.6972,1.7419,1.6904,1.7179,164479710.0],["2011-01-24",1.7179,1.7247,1.6972,1.7076,146617721.0],["2011-01-25",1.7076,1.7179,1.6938,1.7076,148736018.0],["2011-01-26",1.7076,1.7179,1.7041,1.7144,80824364.0],["2011-01-27",1.7144,1.7282,1.6972,1.7213,172760824.0],["2011-01-28",1.7213,1.7247,1.7076,1.7144,97097559.0],["2011-01-31",1.7144,1.7316,1.711,1.7282,137502306.0],["2011-02-01",1.7282,1.7488,1.7247,1.7419,98826492.0],["2011-02-09",1.7419,1.7453,1.7281659841537476,1.7282,105210066.0],["2011-02-10",1.7282,1.7625,1.7281659841537476,1.7591,150044669.0],["2011-02-11",1.7591,1.7625,1.7453,1.7557,123705777.0],["2011-02-14",1.7557,1.7934454679489136,1.7556524276733398,1.7934,352198810.0],["2011-02-15",1.7934,1.7969,1.7763,1.7797,202397955.0],["2011-02-16",1.7797,1.7831,1.7488,1.766,383218238.0],["2011-02-17",1.766,1.7831,1.7557,1.7694,214231561.0],["2011-02-18",1.7694,1.7694,1.7522,1.7694,149332082.0],["2011-02-21",1.7694,1.7831,1.7522,1.7797,243974193.0],["2011-02-22",1.7797,1.7797021865844727,1.7488,1.7522,256134673.0],["2011-02-23",1.7522,1.7625,1.7488,1.7522,101735148.0],["2011-02-24",1.7522,1.7522163391113281,1.7419,1.7488,119805485.0],["2011-02-28",1.7488,1.7728,1.7487808465957642,1.7557,181080564.0],["2011-03-01",1.7557,1.7763,1.7556524276733398,1.7694,176399599.0],["2011-03-02",1.7694,1.8072,1.7557,1.7866,328087916.0],["2011-03-03",1.7866,1.8622,1.7865737676620483,1.8175,680013201.0],["2011-03-04",1.8175,1.8519,1.8106,1.8381,258447288.0],["2011-03-07",1.8381,1.8896,1.8381091356277466,1.8622,300925788.0],["2011-03-08",1.8622,1.8793,1.8415,1.8519,191669597.0],["2011-03-09",1.8519,1.8793,1.8518520593643188,1.8587,161173965.0],["2011-03-10",1.8587,1.8622,1.7969,1.8106,226865394.0],["2011-03-11",1.8106,1.8209,1.7934,1.8003,132977931.0],["2011-03-14",1.8003,1.8209,1.8003,1.8106,100415175.0],["2011-03-15",1.8106,1.8106238842010498,1.7625,1.7866,208235995.0],["2011-03-16",1.7866,1.8003,1.7728,1.7969,107483050.0],["2011-03-17",1.7969,1.7968806028366089,1.7694,1.7728,112793040.0],["2011-03-18",1.7728,1.8038,1.7728,1.7763,93722957.0],["2011-03-21",1.7763,1.7934,1.766,1.7728,137079597.0],["2011-03-22",1.7728,1.8209,1.766,1.8141,257520372.0],["2011-03-23",1.8141,1.8381,1.8038,1.8244,178169862.0],["2011-03-24",1.8244,1.8312,1.8072,1.8175,71091953.0],["2011-03-25",1.8175,1.8553,1.8141,1.845,212069792.0],["2011-03-28",1.845,1.9515,1.8449807167053223,1.8931,436373359.0],["2011-03-29",1.8931,1.9618,1.893080472946167,1.9343,614030842.0],["2011-03-30",1.9343,1.9721,1.9137,1.9412,355806493.0],["2011-03-31",1.9412,1.9481,1.9103,1.9206,229345123.0],["2011-04-01",1.9206,2.003,1.9103,1.9962,438079193.0],["2011-04-06",1.9962,2.0717,1.9961529970169067,2.0408,564083432.0],["2011-04-07",2.0408,2.0614,2.0065,2.0408,349287425.0],["2011-04-08",2.0408,2.0477,2.0202,2.0374,192081987.0],["2011-04-11",2.0374,2.0889,2.0271,2.0339,412020925.0],["2011-04-12",2.0339,2.0443,1.9927,2.0099,245194714.0],["2011-04-13",2.0099,2.0546,1.9927,2.0546,227846456.0],["2011-04-14",2.0546,2.0992,2.0545597076416016,2.0683,383639988.0],["2011-04-15",2.0683,2.1027,2.0546,2.0958,325174772.0],["2011-04-18",2.0958,2.113,2.0752,2.0889,207745492.0],["2011-04-19",2.0889,2.0924,2.0374,2.0408,225940285.0],["2011-04-20",2.0408,2.0717,2.0202,2.0305,226188869.0],["2011-04-21",2.0305,2.082,2.0305089950561523,2.0546,195041010.0],["2011-04-22",2.0546,2.0855,2.0477,2.0649,196598391.0],["2011-04-25",2.0649,2.0855,2.0477,2.0649,216831432.0],["2011-04-26",2.0649,2.0958,2.0614,2.0924,252915998.0],["2011-04-27",2.0924,2.1473,2.0923526287078857,2.1267,495178181.0],["2011-04-28",2.1267,2.1611,2.1095,2.1198,338824339.0],["2011-04-29",2.1198,2.119838237762451,2.0443,2.113,305338461.0],["2011-05-03",2.113,2.137,2.0855,2.1233,180970711.0],["2011-05-05",2.1233,2.1232736110687256,2.0443,2.0717,355662508.0],["2011-05-06",2.0717,2.0717389583587646,2.003,2.0133,219079941.0],["2011-05-09",2.0133,2.0374,1.9858,1.9996,169729604.0],["2011-05-10",1.9996,2.0408,1.9995880126953125,2.0374,105724840.0],["2011-05-11",2.0374,2.0511,2.0271,2.0305,94225243.0],["2011-05-12",2.0305,2.0477,2.0202,2.0236,97317921.0],["2011-05-13",2.0236,2.0443,1.9755,2.0374,226702830.0],["2011-05-16",2.0374,2.0443,1.9961529970169067,1.9962,138028986.0],["2011-05-17",1.9962,2.0443,1.979,2.0133,125458087.0],["2011-05-18",2.0133,2.0717,2.0099,2.0683,194190485.0],["2011-05-19",2.0683,2.1027,2.0614,2.0752,184789972.0],["2011-05-20",2.0752,2.1027,2.0683,2.082,177190267.0],["2011-05-23",2.082,2.082045316696167,2.0099,2.0271,232328136.0],["2011-05-24",2.0271,2.0408,2.0202,2.0339,111572951.0],["2011-05-25",2.0339,2.0339455604553223,1.9927,1.9962,120224364.0],["2011-05-27",1.9962,2.0374,1.9927,2.0305,177296987.0],["2011-05-30",2.0305,2.0511,2.0099,2.0339,110385840.0],["2011-05-31",2.0339,2.0889,2.0305,2.082,171883183.0],["2011-06-01",2.082,2.0855,2.0477,2.0546,143106690.0],["2011-06-02",2.0546,2.058,1.9618,1.9721,412811357.0],["2011-06-03",1.9721,1.9893,1.9618,1.979,103525940.0],["2011-06-07",1.979,1.9962,1.9687,1.9927,54593982.0],["2011-06-08",1.9927,2.003,1.9446,1.9755,127606881.0],["2011-06-09",1.9755,1.9825,1.9476,1.9511,89305908.0],["2011-06-10",1.9511,1.9825,1.9510626792907715,1.9685,75331607.0],["2011-06-13",1.9685,2.014,1.9546,2.007,111407068.0],["2011-06-14",2.007,2.049,2.0,2.0315,114531441.0],["2011-06-15",2.0315,2.0385,2.007,2.021,72791949.0],["2011-06-16",2.021,2.0245,2.0035,2.0105,72858231.0],["2011-06-17",2.0105,2.028,2.007,2.007,81000325.0],["2011-06-20",2.007,2.0455,1.993,2.0245,134325940.0],["2011-06-21",2.0245,2.0455,2.014,2.0315,65820641.0],["2011-06-22",2.0315,2.042,2.0175,2.028,82957344.0],["2011-06-23",2.028,2.0595,2.0175,2.0525,106408310.0],["2011-06-24",2.0525,2.1154,2.042,2.1084,215191539.0],["2011-06-27",2.1084,2.1294,2.0944,2.1084,130550160.0],["2011-06-28",2.1084,2.1119,2.0734,2.0874,116022650.0],["2011-06-29",2.0874,2.0874269008636475,1.986,2.0,338048321.0],["2011-06-30",2.0,2.042,1.979,2.0035,200838186.0],["2011-07-01",2.0035,2.0175,1.9825,1.9965,168037374.0],["2011-07-04",1.9965,2.049,1.9965168237686157,2.0455,227982980.0],["2011-07-05",2.0455,2.0769,2.0385,2.0455,164662689.0],["2011-07-06",2.0455,2.045468807220459,1.986,2.007,245068407.0],["2011-07-07",2.007,2.063,1.9965,2.0105,242446197.0],["2011-07-08",2.0105,2.0385,1.9895,2.0175,199139103.0],["2011-07-11",2.0175,2.017496109008789,1.9895,2.0035,118184830.0],["2011-07-12",2.0035,2.0035102367401123,1.965,1.979,167038472.0],["2011-07-13",1.979,2.014,1.979,2.007,139762582.0],["2011-07-14",2.007,2.014,1.993,2.007,107931598.0],["2011-07-15",2.007,2.0315,1.993,2.0245,137894217.0],["2011-07-18",2.0245,2.0385,2.0035,2.007,75519764.0],["2011-07-19",2.007,2.0105,1.9825,1.986,98579764.0],["2011-07-20",1.986,2.0035,1.9755,1.9825,102200853.0],["2011-07-21",1.9825,1.993,1.9581,1.9685,133892837.0],["2011-07-22",1.9685,1.979,1.9581,1.965,78475563.0],["2011-07-25",1.965,1.9650479555130005,1.8986,1.9056,194450888.0],["2011-07-26",1.9056,1.9266,1.8881,1.9021,103033588.0],["2011-07-27",1.9021,1.9056,1.8811,1.9021,90951180.0],["2011-07-28",1.9021,1.9021109342575073,1.8497,1.8602,168468370.0],["2011-07-29",1.8602,1.9371,1.8392,1.9021,182000724.0],["2011-08-01",1.9021,1.9161,1.8706,1.8881,104375890.0],["2011-08-02",1.8881,1.888124704360962,1.8497,1.8706,99553204.0],["2011-08-03",1.8706,1.8811,1.8497,1.8741,73085469.0],["2011-08-04",1.8741,1.8951,1.8636,1.8776,56373901.0],["2011-08-05",1.8776,1.8776347637176514,1.8322,1.8427,125544224.0],["2011-08-08",1.8427,1.8636,1.7797,1.8077,169019261.0],["2011-08-09",1.8077,1.8357,1.7692,1.8217,206442637.0],["2011-08-10",1.8217,1.8706,1.8182,1.8287,149136812.0],["2011-08-11",1.8287,1.8951,1.8007,1.8671,180942706.0],["2011-08-12",1.8671,1.8916,1.8636,1.8811,119451005.0],["2011-08-15",1.8811,1.972,1.8741,1.9616,269470480.0],["2011-08-16",1.9616,2.0175,1.9615519046783447,1.9825,293302362.0],["2011-08-17",1.9825,2.0385,1.9825308322906494,1.993,302569372.0],["2011-08-18",1.993,2.0105,1.9511,1.9581,173027527.0],["2011-08-19",1.9581,1.979,1.9126,1.9755,204628569.0],["2011-08-22",1.9755,1.9895,1.9406,1.9546,131426079.0],["2011-08-23",1.9546,2.035,1.9441,2.0175,221859743.0],["2011-08-24",2.0175,2.035,1.9965,2.0,142039703.0],["2011-08-25",2.0,2.1329,2.000013589859009,2.1294,581583641.0],["2011-08-26",2.1294,2.1329,2.0804,2.1294,378173988.0],["2011-08-29",2.1294,2.129384994506836,2.0455,2.0525,403311252.0],["2011-08-30",2.0525,2.1224,2.0524611473083496,2.0699,334046967.0],["2011-08-31",2.0699,2.1049,2.056,2.0944,234332324.0],["2011-09-01",2.0944,2.1084,2.0734,2.0909,174136929.0],["2011-09-02",2.0909,2.0944,2.035,2.049,190983890.0],["2011-09-05",2.049,2.0489649772644043,2.0105,2.0315,142163765.0],["2011-09-06",2.0315,2.0525,2.0175,2.035,128560636.0],["2011-09-07",2.035,2.0979161262512207,2.0349783897399902,2.0979,178683806.0],["2011-09-08",2.0979,2.1119,2.0699,2.0734,104328679.0],["2011-09-09",2.0734,2.1189,2.0315,2.0525,177078271.0],["2011-09-13",2.0525,2.0525,2.0105,2.049,126192463.0],["2011-09-14",2.049,2.0595,2.0105,2.0525,124657767.0],["2011-09-15",2.0525,2.056,2.017496109008789,2.0175,120677542.0],["2011-09-16",2.0175,2.0664,2.017496109008789,2.035,113358503.0],["2011-09-19",2.035,2.0349783897399902,1.986,1.9895,115537489.0],["2011-09-20",1.9895,2.0315,1.9755,2.014,110201322.0],["2011-09-21",2.014,2.0874,2.0,2.0734,220059525.0],["2011-09-22",2.0734,2.0734405517578125,1.986,2.0,221555096.0],["2011-09-23",2.0,2.0035102367401123,1.9581,2.0035,184287134.0],["2011-09-26",2.0035,2.007,1.9301,1.9441,153328943.0],["2011-09-27",1.9441,1.993,1.9440696239471436,1.965,127801877.0],["2011-09-28",1.965,2.0035,1.9441,1.9511,90149749.0],["2011-09-29",1.9511,1.979,1.9231,1.9616,180901150.0],["2011-09-30",1.9616,1.986,1.9126,1.9301,227333463.0],["2011-10-10",1.9301,1.9301,1.8706,1.8881,181722687.0],["2011-10-11",1.8881,1.965,1.888124704360962,1.9196,178380629.0],["2011-10-12",1.9196,2.035,1.8986,2.014,332756917.0],["2011-10-13",2.014,2.028,1.9895,2.0175,175500303.0],["2011-10-14",2.0175,2.0315,1.993,2.028,140013420.0],["2011-10-17",2.028,2.0874,2.0175,2.0455,182602609.0],["2011-10-18",2.0455,2.0525,2.0035,2.007,135989781.0],["2011-10-19",2.007,2.0455,2.0070064067840576,2.0245,117526819.0],["2011-10-20",2.0245,2.035,1.9755,2.0035,168438461.0],["2011-10-21",2.0035,2.0664,1.993,2.042,193734727.0],["2011-10-24",2.042,2.0979,2.0419721603393555,2.0909,289220124.0],["2011-10-25",2.0909,2.1014,2.0699,2.0979,227597225.0],["2011-10-26",2.0979,2.1189,2.0804,2.0874,311437707.0],["2011-10-27",2.0874,2.1294,2.0839,2.1224,209340817.0],["2011-10-28",2.1224,2.1923,2.122391939163208,2.1574,367928128.0],["2011-10-31",2.1574,2.1609,2.1259,2.1364,134674187.0],["2011-11-01",2.1364,2.1678,2.1224,2.1364,193682669.0],["2011-11-02",2.1364,2.1958,2.0979,2.1923,271599700.0],["2011-11-03",2.1923,2.2133,2.1574,2.1609,299557912.0],["2011-11-04",2.1609,2.1923,2.1469,2.1748,157949390.0],["2011-11-07",2.1748,2.174840211868286,2.129384994506836,2.1294,137589654.0],["2011-11-08",2.1294,2.1574,2.1189,2.1364,142676923.0],["2011-11-09",2.1364,2.1539,2.1189,2.1539,105498116.0],["2011-11-10",2.1539,2.1538610458374023,2.1119,2.1154,142119090.0],["2011-11-11",2.1154,2.1294,2.0979,2.1154,97254050.0],["2011-11-14",2.1154,2.1539,2.115398645401001,2.1364,174601693.0],["2011-11-15",2.1364,2.1363778114318848,2.0979,2.1084,129732173.0],["2011-11-16",2.1084,2.1119,2.0525,2.0595,199177371.0],["2011-11-17",2.0595,2.0804,2.0594544410705566,2.063,92612118.0],["2011-11-18",2.063,2.0734,2.042,2.0525,103107481.0],["2011-11-21",2.0525,2.063,2.021,2.0455,85289677.0],["2011-11-22",2.0455,2.0769,2.0315,2.0664,91301048.0],["2011-11-23",2.0664,2.0804,2.028,2.035,87536263.0],["2011-11-24",2.035,2.0699,2.021,2.049,74213618.0],["2011-11-25",2.049,2.049,2.028,2.035,50092896.0],["2011-11-28",2.035,2.0525,2.0315,2.042,65849421.0],["2011-11-29",2.042,2.0804,2.0385,2.0769,109231525.0],["2011-11-30",2.0769,2.076937675476074,2.0175,2.028,138127975.0],["2011-12-01",2.028,2.1364,2.0279855728149414,2.0909,382400115.0],["2011-12-02",2.0909,2.1224,2.0769,2.1084,157767860.0],["2011-12-05",2.1084,2.1399,2.0979,2.1154,179030200.0],["2011-12-06",2.1154,2.1294,2.0979,2.1154,91728858.0],["2011-12-07",2.1154,2.1504,2.1119,2.1399,144824853.0],["2011-12-08",2.1399,2.1539,2.1224,2.1434,99748532.0],["2011-12-09",2.1434,2.1469,2.1049,2.1154,87799357.0],["2011-12-12",2.1154,2.1189,2.0909,2.1084,75176112.0],["2011-12-13",2.1084,2.1189,2.0699,2.0734,126138889.0],["2011-12-14",2.0734,2.0839,2.0525,2.0664,125612049.0],["2011-12-15",2.0664,2.0769,2.0315,2.035,134699932.0],["2011-12-16",2.035,2.0909,2.028,2.0769,132764973.0],["2011-12-19",2.0769,2.1084060668945312,2.0455,2.1084,172151920.0],["2011-12-20",2.1084,2.1399,2.0979,2.1014,115138687.0],["2011-12-21",2.1014,2.1329,2.0909,2.0909,126905842.0],["2011-12-22",2.0909,2.1154,2.063,2.1049,126115918.0],["2011-12-23",2.1049,2.1259,2.0804,2.0979,108039906.0],["2011-12-26",2.0979,2.0979161262512207,2.0525,2.0595,142351185.0],["2011-12-27",2.0595,2.0734,2.0385,2.0525,83585292.0],["2011-12-28",2.0525,2.056,2.0105,2.035,166339188.0],["2011-12-29",2.035,2.049,2.021,2.035,88448512.0],["2011-12-30",2.035,2.0664,2.0349783897399902,2.0595,105633118.0],["2012-01-04",2.0595,2.0839,2.0455,2.049,101558694.0],["2012-01-05",2.049,2.1189,2.0455,2.0874,236506590.0],["2012-01-06",2.0874,2.1189,2.0769,2.1084,148957500.0],["2012-01-09",2.1084,2.1678,2.0944,2.1609,269259084.0],["2012-01-10",2.1609,2.1818,2.1434,2.1783,256437946.0],["2012-01-11",2.1783,2.1853,2.1539,2.1574,135287722.0],["2012-01-12",2.1574,2.2028,2.1504,2.1783,195289516.0],["2012-01-13",2.1783,2.2063,2.1539,2.1783,194204786.0],["2012-01-16",2.1783,2.1923,2.1539,2.1609,108235038.0],["2012-01-17",2.1609,2.2203,2.1189,2.2168,277779826.0],["2012-01-18",2.2168,2.2238,2.1818,2.1888,132260868.0],["2012-01-19",2.1888,2.2553,2.1818,2.2518,240367716.0],["2012-01-20",2.2518,2.2902,2.2378,2.2832,240308210.0],["2012-01-30",2.2832,2.2902,2.2238,2.2308,203270679.0],["2012-01-31",2.2308,2.2588,2.2238,2.2448,101587148.0],["2012-02-01",2.2448,2.2553,2.1958,2.1993,139551392.0],["2012-02-02",2.1993,2.2727,2.1958,2.2692,200570230.0],["2012-02-03",2.2692,2.3042,2.2553,2.2902,214953210.0],["2012-02-06",2.2902,2.3147,2.2692,2.2867,177302913.0],["2012-02-07",2.2867,2.286728858947754,2.2343,2.2483,159335213.0],["2012-02-08",2.2483,2.3112,2.2378,2.3077,201314835.0],["2012-02-09",2.3077,2.3112,2.2832,2.2902,140401926.0],["2012-02-10",2.2902,2.3112,2.2657,2.2727,183030832.0],["2012-02-13",2.2727,2.2762,2.2273,2.2448,196628796.0],["2012-02-14",2.2448,2.2448,2.2203,2.2413,133828496.0],["2012-02-15",2.2413,2.2658,2.2273,2.2448,150914119.0],["2012-02-16",2.2448,2.2553,2.2238,2.2378,160089285.0],["2012-02-17",2.2378,2.2588,2.2377777099609375,2.2518,101368539.0],["2012-02-20",2.2518,2.2972,2.251763343811035,2.2623,173871064.0],["2012-02-21",2.2623,2.2727,2.2308,2.2623,134616813.0],["2012-02-22",2.2623,2.2692,2.2343,2.2623,197410440.0],["2012-02-23",2.2623,2.2657,2.2413,2.2553,191269297.0],["2012-02-24",2.2553,2.2867,2.2413,2.2832,303879276.0],["2012-02-27",2.2832,2.3007,2.2727,2.2727,269870348.0],["2012-02-28",2.2727,2.3182,2.2657,2.3042,292724448.0],["2012-02-29",2.3042,2.3147,2.2867,2.3042,165397019.0],["2012-03-01",2.3042,2.3147,2.2902,2.3042,107494299.0],["2012-03-02",2.3042,2.3427,2.2972,2.3392,239984458.0],["2012-03-05",2.3392,2.3462,2.3007,2.3077,232015281.0],["2012-03-06",2.3077,2.3077080249786377,2.2657,2.2692,190652188.0],["2012-03-07",2.2692,2.2727,2.2412736415863037,2.2413,130410889.0],["2012-03-08",2.2413,2.2657,2.2412736415863037,2.2483,159482615.0],["2012-03-09",2.2483,2.2658,2.2378,2.2623,147939668.0],["2012-03-12",2.2623,2.262253522872925,2.2133,2.2308,215026666.0],["2012-03-13",2.2308,2.2623,2.2238,2.2553,137983999.0],["2012-03-14",2.2553,2.2832,2.2203,2.2238,286782919.0],["2012-03-15",2.2238,2.2588,2.2203,2.2238,201418447.0],["2012-03-16",2.2238,2.2378,2.2063,2.2273,166589398.0],["2012-03-19",2.2273,2.2273,2.2028,2.2133,139028748.0],["2012-03-20",2.2133,2.213301420211792,2.1678,2.1678,176726763.0],["2012-03-21",2.1678,2.1888,2.1574,2.1678,162096039.0],["2012-03-22",2.1678,2.2133,2.1644,2.1923,150732122.0],["2012-03-23",2.1923,2.2203,2.1888,2.2028,195090599.0],["2012-03-27",2.2028,2.2273,2.1923,2.2063,154436135.0],["2012-03-28",2.2063,2.2063090801239014,2.1469,2.1644,187128826.0],["2012-03-29",2.1644,2.1644,2.1259,2.1399,200995476.0],["2012-03-30",2.1399,2.1958,2.1398751735687256,2.1923,191178303.0],["2012-04-05",2.1923,2.2028,2.1539,2.1923,197934553.0],["2012-04-06",2.1923,2.1993,2.1644,2.1958,140718268.0],["2012-04-09",2.1958,2.19581937789917,2.1574,2.1609,99827281.0],["2012-04-11",2.1609,2.1923,2.160853385925293,2.1853,209037705.0],["2012-04-12",2.1853,2.2378,2.1748,2.2343,218297947.0],["2012-04-13",2.2343,2.2413,2.2203,2.2343,145929816.0],["2012-04-16",2.2343,2.2413,2.2203,2.2308,79151827.0],["2012-04-17",2.2308,2.2378,2.2168,2.2203,91805279.0],["2012-04-18",2.2203,2.2623,2.220294713973999,2.2518,143676181.0],["2012-04-19",2.2518,2.2657,2.2413,2.2553,106563896.0],["2012-04-20",2.2553,2.2902257442474365,2.2483,2.2902,149092689.0],["2012-04-23",2.2902,2.2937,2.2657,2.2657,122575704.0],["2012-04-24",2.2657,2.3427,2.2623,2.3007,302985442.0],["2012-04-25",2.3007,2.3217,2.2867,2.3042,124147391.0],["2012-04-26",2.3042,2.3357,2.2902,2.3077,162304140.0],["2012-04-27",2.3077,2.3392,2.3077080249786377,2.3252,176279387.0],["2012-05-02",2.3252,2.3951,2.325190544128418,2.3776,350665869.0],["2012-05-04",2.3776,2.3916,2.3427,2.3846,245021620.0],["2012-05-07",2.3846,2.3916,2.3602,2.3846,186774740.0],["2012-05-08",2.3846,2.3881,2.3497,2.3671,207232274.0],["2012-05-09",2.3671,2.3671486377716064,2.3357,2.3497,183883762.0],["2012-05-10",2.3497,2.3567,2.3112,2.3252,150652383.0],["2012-05-11",2.3252,2.3497,2.3182,2.3217,96032714.0],["2012-05-14",2.3217,2.3427,2.3147,2.3147,128456808.0],["2012-05-15",2.3147,2.3147013187408447,2.2832,2.3007,138128819.0],["2012-05-16",2.3007,2.3007144927978516,2.2448,2.2588,138787606.0],["2012-05-17",2.2588,2.3042,2.2518,2.2902,116466557.0],["2012-05-18",2.2902,2.2902257442474365,2.2553,2.2727,128600493.0],["2012-05-21",2.2727,2.3042,2.2658,2.2937,95304898.0],["2012-05-22",2.2937,2.3287,2.2937,2.3217,100316214.0],["2012-05-23",2.3217,2.3217,2.2797,2.2902,101880498.0],["2012-05-24",2.2902,2.2937,2.2238,2.2378,214766032.0],["2012-05-25",2.2378,2.2448,2.1958,2.2133,186576854.0],["2012-05-28",2.2133,2.2413,2.1993,2.2378,152649639.0],["2012-05-29",2.2378,2.2692,2.2168,2.2623,165812376.0],["2012-05-30",2.2623,2.262253522872925,2.2203,2.2448,160369457.0],["2012-05-31",2.2448,2.2447712421417236,2.2203,2.2273,91669269.0],["2012-06-01",2.2273,2.2413,2.2133,2.2168,123540536.0],["2012-06-04",2.2168,2.2167978286743164,2.1504,2.1539,168511131.0],["2012-06-05",2.1539,2.1958,2.1434,2.1818,141704667.0],["2012-06-06",2.1818,2.2168,2.1818,2.1993,105722893.0],["2012-06-07",2.1993,2.2308,2.1958,2.2063,98493056.0],["2012-06-08",2.2063,2.2063090801239014,2.1119,2.1259,384911111.0],["2012-06-11",2.1259,2.1364,2.1049,2.1154,164896074.0],["2012-06-12",2.1154,2.1259,2.0909,2.1084,165076637.0],["2012-06-13",2.1084,2.1364,2.1049,2.1329,115549457.0],["2012-06-14",2.1329,2.1328814029693604,2.0944,2.1014,116454480.0],["2012-06-18",2.1014,2.1644,2.1014134883880615,2.1469,180219676.0],["2012-06-19",2.1469,2.1818,2.1434,2.1713,161088059.0],["2012-06-20",2.1713,2.2098,2.1713,2.1923,135485804.0],["2012-06-21",2.1923,2.1958,2.1609,2.1818,96193154.0],["2012-06-25",2.1818,2.2028,2.1678,2.1888,208984728.0],["2012-06-26",2.1888,2.2072,2.1815,2.1925,99722112.0],["2012-06-27",2.1925,2.2072,2.1558,2.1705,105432641.0],["2012-06-28",2.1705,2.1741,2.1411,2.1558,89785139.0],["2012-06-29",2.1558,2.2109,2.155773401260376,2.1998,146511492.0],["2012-07-02",2.1998,2.2109,2.1778,2.1962,85535376.0],["2012-07-03",2.1962,2.2513,2.1888,2.2219,126014332.0],["2012-07-04",2.2219,2.2586,2.2218780517578125,2.2402,101182442.0],["2012-07-05",2.2402,2.240241050720215,2.2182,2.2329,72029927.0],["2012-07-06",2.2329,2.232896566390991,2.1741,2.2182,164414547.0],["2012-07-09",2.2182,2.2219,2.1337,2.1484,173348174.0],["2012-07-10",2.1484,2.1668,2.1448,2.1558,79539773.0],["2012-07-11",2.1558,2.1705,2.1448,2.1594,73926923.0],["2012-07-12",2.1594,2.1852,2.1301,2.1631,131982917.0],["2012-07-13",2.1631,2.2145,2.1631,2.1925,99368229.0],["2012-07-16",2.1925,2.2035,2.1705,2.1815,97365260.0],["2012-07-17",2.1815,2.2109,2.1778,2.2072,102385054.0],["2012-07-18",2.2072,2.2109,2.1594,2.1888,92419688.0],["2012-07-19",2.1888,2.1962,2.1594,2.1852,94398927.0],["2012-07-20",2.1852,2.1852,2.1668,2.1741,58464012.0],["2012-07-23",2.1741,2.174136161804199,2.1301,2.1374,91463523.0],["2012-07-24",2.1374,2.1558,2.1264,2.1301,74937841.0],["2012-07-25",2.1301,2.1484,2.1264,2.1301,56555429.0],["2012-07-26",2.1301,2.1374,2.1007,2.119,75729456.0],["2012-07-27",2.119,2.1815,2.119,2.1484,114966652.0],["2012-07-30",2.1484,2.1888,2.1484286785125732,2.1668,114189541.0],["2012-07-31",2.1668,2.2109,2.1667909622192383,2.2072,165195349.0],["2012-08-01",2.2072,2.2292,2.1888,2.2072,86458115.0],["2012-08-02",2.2072,2.2182,2.1998,2.2109,86463210.0],["2012-08-03",2.2109,2.2182,2.1925,2.1998,59554982.0],["2012-08-06",2.1998,2.2145,2.1925,2.2035,89622048.0],["2012-08-07",2.2035,2.2072,2.1925,2.1962,61832329.0],["2012-08-08",2.1962,2.2256,2.1961708068847656,2.2109,77589054.0],["2012-08-09",2.2109,2.2182,2.1998,2.2145,52452466.0],["2012-08-10",2.2145,2.2513,2.214534044265747,2.2256,102010595.0],["2012-08-13",2.2256,2.2366,2.2145,2.2219,80872204.0],["2012-08-14",2.2219,2.2402,2.2182,2.2292,58473787.0],["2012-08-15",2.2292,2.2329,2.1778,2.1852,78540109.0],["2012-08-16",2.1852,2.1888,2.1705,2.1778,45846588.0],["2012-08-17",2.1778,2.1998,2.1741,2.1925,65073088.0],["2012-08-20",2.1925,2.1924984455108643,2.1521,2.1741,44468799.0],["2012-08-21",2.1741,2.1815,2.1594,2.1705,68872926.0],["2012-08-22",2.1705,2.1704628467559814,2.1374,2.1484,87199583.0],["2012-08-23",2.1484,2.1705,2.1337,2.1594,74537765.0],["2012-08-24",2.1594,2.1668,2.1484,2.1558,82839235.0],["2012-08-27",2.1558,2.1705,2.1411,2.1484,90709682.0],["2012-08-28",2.1484,2.1925,2.1484,2.1888,86396523.0],["2012-08-29",2.1888,2.2035,2.1778,2.1962,73685135.0],["2012-08-30",2.1962,2.2145,2.1815,2.2035,124513548.0],["2012-08-31",2.2035,2.2072,2.1888,2.1925,72768670.0],["2012-09-03",2.1925,2.2038,2.1774,2.1774,93760057.0],["2012-09-04",2.1774,2.1887,2.1285,2.1398,153221734.0],["2012-09-05",2.1398,2.1397576332092285,2.0305,2.0606,331122882.0],["2012-09-06",2.0606,2.1435,2.0493,2.1398,337944765.0],["2012-09-07",2.1398,2.2189,2.1285,2.1963,253857555.0],["2012-09-10",2.1963,2.2,2.1548,2.1699,146555223.0],["2012-09-11",2.1699,2.169895887374878,2.136,2.1624,60572508.0],["2012-09-12",2.1624,2.1774,2.136,2.1548,76171273.0],["2012-09-13",2.1548,2.1548268795013428,2.1285,2.136,60575624.0],["2012-09-14",2.136,2.1699,2.1285,2.1624,89618748.0],["2012-09-17",2.1624,2.1623616218566895,2.1284565925598145,2.1285,64442612.0],["2012-09-18",2.1285,2.1284565925598145,2.0719,2.087,87050674.0],["2012-09-19",2.087,2.0946,2.0719,2.0795,61058579.0],["2012-09-20",2.0795,2.0794830322265625,2.0531,2.0606,86756472.0],["2012-09-21",2.0606,2.0795,2.0418,2.0682,70985926.0],["2012-09-24",2.0682,2.0833,2.0418,2.0833,94897620.0],["2012-09-25",2.0833,2.087,2.0644,2.0682,41561707.0],["2012-09-26",2.0682,2.0757,2.0456,2.0606,36206530.0],["2012-09-27",2.0606,2.185,2.0493,2.1096,119079891.0],["2012-09-28",2.1096,2.136,2.0757,2.1285,111669274.0],["2012-10-08",2.1285,2.1398,2.1021,2.1172,78220497.0],["2012-10-09",2.1172,2.1737,2.117154598236084,2.1624,126888204.0],["2012-10-10",2.1624,2.1737,2.1435,2.1511,74508624.0],["2012-10-11",2.1511,2.1624,2.1285,2.1586,73302704.0],["2012-10-12",2.1586,2.1925,2.1585941314697266,2.1774,103930103.0],["2012-10-15",2.1774,2.1887,2.1624,2.1774,55088750.0],["2012-10-16",2.1774,2.2,2.1699,2.1963,100105038.0],["2012-10-17",2.1963,2.2076,2.1887,2.2038,124709482.0],["2012-10-18",2.2038,2.2528,2.2,2.2452,162467196.0],["2012-10-19",2.2452,2.2603073120117188,2.2377,2.2603,137196591.0],["2012-10-22",2.2603,2.2942123413085938,2.2452,2.2942,158928412.0],["2012-10-23",2.2942,2.3055,2.2678,2.2678,122410291.0],["2012-10-24",2.2678,2.2754,2.2452,2.2452,102891522.0],["2012-10-25",2.2452,2.2565,2.2339,2.249,95453650.0],["2012-10-26",2.249,2.2603,2.2264,2.2528,133903183.0],["2012-10-29",2.2528,2.2829,2.2377,2.2716,100436188.0],["2012-10-30",2.2716,2.2829,2.2415,2.2452,113082196.0],["2012-10-31",2.2452,2.2791,2.2339,2.2678,115891621.0],["2012-11-01",2.2678,2.3168,2.2641,2.2716,231021535.0],["2012-11-02",2.2716,2.298,2.2716,2.298,92501799.0],["2012-11-05",2.298,2.3243,2.2904,2.3168,109086550.0],["2012-11-06",2.3168,2.3206,2.2942,2.3168,105311315.0],["2012-11-07",2.3168,2.3243,2.2942,2.3206,128937898.0],["2012-11-08",2.3206,2.320582628250122,2.2904,2.298,133910857.0],["2012-11-09",2.298,2.3168,2.2904,2.3017,74426358.0],["2012-11-12",2.3017,2.3507,2.3017,2.347,165610324.0],["2012-11-13",2.347,2.347,2.2904,2.313,116167570.0],["2012-11-14",2.313,2.3357,2.3017,2.3168,100369249.0],["2012-11-15",2.3168,2.3206,2.2942,2.3093,90281664.0],["2012-11-16",2.3093,2.30928111076355,2.2904,2.2942,106420147.0],["2012-11-19",2.2942,2.3093,2.2829,2.2942,132044476.0],["2012-11-20",2.2942,2.3093,2.2829,2.2867,54695246.0],["2012-11-21",2.2867,2.3055,2.2791,2.3017,91117882.0],["2012-11-22",2.3017,2.3093,2.2867,2.3093,65344835.0],["2012-11-23",2.3093,2.3244,2.2979800701141357,2.298,138735162.0],["2012-11-26",2.298,2.3168,2.2904,2.313,72234646.0],["2012-11-27",2.313,2.347,2.3093,2.3432,169811464.0],["2012-11-28",2.3432,2.3658,2.3281,2.362,145394415.0],["2012-11-29",2.362,2.3696,2.3507,2.3583,129470204.0],["2012-11-30",2.3583,2.3733,2.3507,2.3696,110389193.0],["2012-12-03",2.3696,2.3733,2.3318843841552734,2.3319,122593451.0],["2012-12-04",2.3319,2.3733,2.3243,2.3658,121679994.0],["2012-12-05",2.3658,2.4939,2.3657891750335693,2.4713,393012194.0],["2012-12-06",2.4713,2.4939,2.46,2.4826,128266008.0],["2012-12-07",2.4826,2.5805184841156006,2.4788,2.5805,295671402.0],["2012-12-10",2.5805,2.6634,2.5692,2.6446,313170472.0],["2012-12-11",2.6446,2.6521,2.5843,2.5994,289332832.0],["2012-12-12",2.5994,2.6446,2.5843,2.6408,325616230.0],["2012-12-13",2.6408,2.6407926082611084,2.5918,2.5956,320291464.0],["2012-12-14",2.5956,2.8292,2.5918,2.8141,521057744.0],["2012-12-17",2.8141,2.9007,2.7802,2.8254,353301393.0],["2012-12-18",2.8254,2.9083,2.7877,2.8329,334158995.0],["2012-12-19",2.8329,2.8819,2.7952,2.8292,271515070.0],["2012-12-20",2.8292,2.8291521072387695,2.7651,2.799,315809625.0],["2012-12-21",2.799,2.8065,2.735,2.7613,307459195.0],["2012-12-24",2.7613,2.8405,2.7613,2.7877,211714814.0],["2012-12-25",2.7877,2.9572,2.7613,2.9196,349152279.0],["2012-12-26",2.9196,2.9271,2.8744,2.9196,220285984.0],["2012-12-27",2.9196,2.9497,2.8254,2.8781,348318715.0],["2012-12-28",2.8781,2.9196,2.8555,2.9007,214731108.0],["2012-12-31",2.9007,2.9685,2.9007,2.961,311870067.0],["2013-01-04",2.961,3.0778,2.9459,3.0062,410620076.0],["2013-01-07",3.0062,3.1456,2.9874,3.1343,302617144.0],["2013-01-08",3.1343,3.1456,3.0514,3.0853,218059994.0],["2013-01-09",3.0853,3.1155,3.0476,3.0816,185702957.0],["2013-01-10",3.0816,3.1305,3.0439,3.0627,181724738.0],["2013-01-11",3.0627,3.0929,3.0024,3.0175,250733916.0],["2013-01-14",3.0175,3.2247,2.9987,3.2209,360311303.0],["2013-01-15",3.2209,3.2511,3.1908,3.2398,202952301.0],["2013-01-16",3.2398,3.2398,3.1381,3.2172,195342137.0],["2013-01-17",3.2172,3.2172,3.1494,3.1833,173558187.0],["2013-01-18",3.1833,3.334,3.1832666397094727,3.3076,249890228.0],["2013-01-21",3.3076,3.398,3.2699,3.3942,296449750.0],["2013-01-22",3.3942,3.4319,3.2963,3.3453,358647265.0],["2013-01-23",3.3453,3.4696,3.3114,3.4658,292843162.0],["2013-01-24",3.4658,3.6052,3.4319,3.5035,439063460.0],["2013-01-25",3.5035,3.5261,3.4507,3.5148,187314936.0],["2013-01-28",3.5148,3.786,3.5147786140441895,3.7672,454798628.0],["2013-01-29",3.7672,3.9555,3.7295,3.8651,519931022.0],["2013-01-30",3.8651,3.9179,3.8086,3.9028,347961291.0],["2013-01-31",3.9028,3.9292,3.8237,3.884,248985768.0],["2013-02-01",3.884,4.2494,3.835,4.2305,522245468.0],["2013-02-04",4.2305,4.4679,4.2192,4.3436,737968309.0],["2013-02-05",4.3436,4.4189,4.272,4.4114,499603992.0],["2013-02-06",4.4114,4.4867,4.3059,4.4076,356921994.0],["2013-02-07",4.4076,4.4076008796691895,4.0497,4.1439,824233321.0],["2013-02-08",4.1439,4.143897533416748,3.9329,3.9631,827504568.0],["2013-02-18",3.9631,4.0497,3.9103,3.9254,506466675.0],["2013-02-19",3.9254,4.0083,3.8953,3.9706,447324141.0],["2013-02-20",3.9706,3.9781,3.8199,3.9141,506133591.0],["2013-02-21",3.9141,3.914099931716919,3.6203,3.6805,842919812.0],["2013-02-22",3.6805,3.6956,3.5525,3.5788,563165544.0],["2013-02-25",3.5788,3.6805,3.5713,3.6165,509970391.0],["2013-02-26",3.6165,3.8049,3.5298,3.6391,973981572.0],["2013-02-27",3.6391,3.7559,3.6316,3.7031,530180064.0],["2013-02-28",3.7031,3.9103,3.6617,3.9028,680149424.0],["2013-03-01",3.9028,3.9179,3.7483,3.835,538605918.0],["2013-03-04",3.835,3.8349883556365967,3.5411,3.5751,549295591.0],["2013-03-05",3.5751,3.8538,3.5750534534454346,3.8425,567329044.0],["2013-03-06",3.8425,4.0497,3.8086,3.9744,697128517.0],["2013-03-07",3.9744,4.0384,3.8237,3.9141,566965494.0],["2013-03-08",3.9141,4.0271,3.8802,3.9781,475069796.0],["2013-03-11",3.9781,3.9781417846679688,3.8199,3.8501,334460977.0],["2013-03-12",3.8501,3.8727,3.5977,3.6692,587447362.0],["2013-03-13",3.6692,3.7408,3.6617,3.6843,350174211.0],["2013-03-14",3.6843,3.7822,3.6353,3.7144,397499194.0],["2013-03-15",3.7144,3.9329,3.6617,3.7634,540241932.0],["2013-03-18",3.7634,3.8425,3.7069,3.786,320458860.0],["2013-03-19",3.786,3.9028,3.7596,3.884,328082618.0],["2013-03-20",3.884,4.1477,3.883962631225586,4.1439,632313577.0],["2013-03-21",4.1439,4.1816,4.0686,4.1213,355859349.0],["2013-03-22",4.1213,4.1627,4.0799,4.1062,215259111.0],["2013-03-25",4.1062,4.2268,4.106225967407227,4.1439,323542463.0],["2013-03-26",4.1439,4.143897533416748,3.9216,3.9555,414072368.0],["2013-03-27",3.9555,4.0648,3.9141,3.9744,311490498.0],["2013-03-28",3.9744,3.9743738174438477,3.5788,3.624,889098274.0],["2013-03-29",3.624,3.6579,3.511,3.6316,591332245.0],["2013-04-01",3.6316,3.673,3.5751,3.6466,273783149.0],["2013-04-02",3.6466,3.6994,3.5826,3.6278,268497512.0],["2013-04-03",3.6278,3.6881,3.6203,3.6466,195825687.0],["2013-04-08",3.6466,3.646629571914673,3.5072,3.6127,205357438.0],["2013-04-09",3.6127,3.6881,3.6127259731292725,3.6542,199566512.0],["2013-04-10",3.6542,3.6655,3.5864,3.6316,177937081.0],["2013-04-11",3.6316,3.6805,3.631561279296875,3.6353,161861932.0],["2013-04-12",3.6353,3.6617,3.609,3.6165,205401840.0],["2013-04-15",3.6165,3.6504,3.6014,3.6353,175624686.0],["2013-04-16",3.6353,3.6353282928466797,3.3905,3.5864,396241194.0],["2013-04-17",3.5864,3.586355209350586,3.4244,3.4846,296375420.0],["2013-04-18",3.4846,3.5562,3.3641,3.5223,316138190.0],["2013-04-19",3.5223,3.8312,3.5072,3.8086,514909729.0],["2013-04-22",3.8086,3.9028,3.7483,3.8576,358452714.0],["2013-04-23",3.8576,3.8877,3.673,3.6768,281109843.0],["2013-04-24",3.6768,3.8764,3.6429,3.8162,261956280.0],["2013-04-25",3.8162,3.8161532878875732,3.6956,3.7408,198549635.0],["2013-04-26",3.7408,3.7936,3.6655,3.6994,137563706.0],["2013-05-02",3.6994,3.7672,3.5977,3.7672,180209803.0],["2013-05-03",3.7672,3.9555,3.7671799659729004,3.8538,336052873.0],["2013-05-06",3.8538,3.948,3.8501,3.8689,216866996.0],["2013-05-07",3.8689,3.9028,3.8162,3.899,173413160.0],["2013-05-08",3.899,3.9932,3.8689,3.9066,267504372.0],["2013-05-09",3.9066,3.9141,3.8275,3.899,183568364.0],["2013-05-10",3.899,3.9631,3.8764,3.9028,146597181.0],["2013-05-13",3.9028,3.9292,3.8538,3.8764,124761407.0],["2013-05-14",3.8764,3.87642765045166,3.786,3.8086,161448429.0],["2013-05-15",3.8086,3.8576,3.7935,3.8199,107700615.0],["2013-05-16",3.8199,3.9442,3.7596,3.9367,312885220.0],["2013-05-17",3.9367,3.9706,3.8764,3.948,258989506.0],["2013-05-20",3.948,4.1138,3.9292,4.0384,322914002.0],["2013-05-21",4.0384,4.0535,3.9668,4.0158,179281101.0],["2013-05-22",4.0158,4.0422,3.9781,4.0083,139202575.0],["2013-05-23",4.0083,4.0196,3.9103,3.9216,190794408.0],["2013-05-24",3.9216,4.0083,3.899,3.9292,153948392.0],["2013-05-27",3.9292,3.9555,3.899,3.9367,118307515.0],["2013-05-28",3.9367,4.0535,3.899,4.046,224897793.0],["2013-05-29",4.046,4.0949,3.997,4.0045,170123811.0],["2013-05-30",4.0045,4.0158,3.9405,3.9593,154048628.0],["2013-05-31",3.9593,3.9819,3.8915,3.9405,215446860.0],["2013-06-03",3.9405,3.9706,3.8764,3.9103,166391566.0],["2013-06-04",3.9103,3.9216,3.8538,3.8727,134722411.0],["2013-06-05",3.8727,3.8726608753204346,3.7898,3.8049,169590552.0],["2013-06-06",3.8049,3.8048510551452637,3.722,3.7672,196682819.0],["2013-06-07",3.7672,3.7935,3.7483,3.7634,173759127.0],["2013-06-13",3.7634,3.7634127140045166,3.5826,3.722,272326705.0],["2013-06-14",3.722,3.7672,3.7069,3.7521,155724264.0],["2013-06-17",3.7521,3.7935,3.7182,3.7333,143044503.0],["2013-06-18",3.7333,3.7935,3.7332749366760254,3.7483,134084877.0],["2013-06-19",3.7483,3.7483439445495605,3.6504,3.673,147216211.0],["2013-06-20",3.673,3.6730003356933594,3.4357,3.4997,219639254.0],["2013-06-21",3.4997,3.5751,3.3453,3.56,266194415.0],["2013-06-24",3.56,3.5599851608276367,3.2058706283569336,3.2059,358692228.0],["2013-06-25",3.2059,3.2058706283569336,2.8857,3.1795,560307153.0],["2013-06-26",3.1795,3.1833,3.0175,3.1268,435494040.0],["2013-06-27",3.1268,3.192,3.0961,3.1498,246819952.0],["2013-06-28",3.1498,3.3186,3.1076,3.2879,337847610.0],["2013-07-01",3.2879,3.3186,3.2073,3.2956,192541811.0],["2013-07-02",3.2956,3.2994,3.192,3.2534,210852537.0],["2013-07-03",3.2534,3.2533648014068604,3.1575,3.238,199770940.0],["2013-07-04",3.238,3.2917,3.1766,3.2534,161386355.0],["2013-07-05",3.2534,3.2879,3.2342,3.2572,138889648.0],["2013-07-08",3.2572,3.257201671600342,3.1651,3.2188,145662780.0],["2013-07-09",3.2188,3.2419,3.2035,3.2227,83399165.0],["2013-07-10",3.2227,3.3147,3.2035,3.2994,135478409.0],["2013-07-11",3.2994,3.6293,3.2994019985198975,3.6255,470664336.0],["2013-07-12",3.6255,3.6485,3.4298,3.4951,318052859.0],["2013-07-15",3.4951,3.6102,3.4529,3.5142,209050179.0],["2013-07-16",3.5142,3.5258,3.4529,3.5258,148984708.0],["2013-07-17",3.5258,3.5488,3.4605,3.4682,116193355.0],["2013-07-18",3.4682,3.4759,3.3263,3.3493,205407941.0],["2013-07-19",3.3493,3.3685,3.2227,3.2265,262494538.0],["2013-07-22",3.2265,3.2419,3.0884,3.2303,180824911.0],["2013-07-23",3.2303,3.3953,3.1997,3.3147,190820995.0],["2013-07-24",3.3147,3.314748764038086,3.2112,3.2495,175813120.0],["2013-07-25",3.2495,3.3071,3.2112,3.2227,100630798.0],["2013-07-26",3.2227,3.2457,3.192,3.2227,131683934.0],["2013-07-29",3.2227,3.222672939300537,3.1037,3.1268,152575508.0],["2013-07-30",3.1268,3.2572,3.1267595291137695,3.1728,123506206.0],["2013-07-31",3.1728,3.3032,3.1613,3.1766,97732330.0],["2013-08-01",3.1766,3.2649,3.1766345500946045,3.2457,140181480.0],["2013-08-02",3.2457,3.3378,3.2073,3.2303,130599010.0],["2013-08-05",3.2303,3.2649,3.1997,3.261,114532093.0],["2013-08-06",3.261,3.2879,3.1997,3.2572,136832821.0],["2013-08-07",3.2572,3.357,3.2342,3.2764,163078835.0],["2013-08-08",3.2764,3.3147,3.2457,3.2572,101442839.0],["2013-08-09",3.2572,3.2994,3.1766,3.2303,113586086.0],["2013-08-12",3.2303,3.4337,3.2303452491760254,3.4107,348283029.0],["2013-08-13",3.4107,3.4912,3.3915,3.472,265993148.0],["2013-08-14",3.472,3.5833,3.449,3.4605,240253636.0],["2013-08-15",3.4605,3.5296,3.403,3.4107,143087294.0],["2013-08-16",3.4107,3.7521,3.3378,3.4605,466380051.0],["2013-08-19",3.4605,3.6332,3.4068,3.5987,301891243.0],["2013-08-20",3.5987,3.7022,3.5411,3.591,268242343.0],["2013-08-21",3.591,3.6293,3.5142,3.5564,132006729.0],["2013-08-22",3.5564,3.6639,3.5258,3.568,158810745.0],["2013-08-23",3.568,3.6255,3.4529,3.5142,157275244.0],["2013-08-26",3.5142,3.6217,3.4874,3.5795,160796184.0],["2013-08-27",3.5795,3.6178,3.5219,3.5526,119422634.0],["2013-08-28",3.5526,3.552612781524658,3.4529,3.5066,126411572.0],["2013-08-29",3.5066,3.568,3.4759,3.4989,109351978.0],["2013-08-30",3.4989,3.5219,3.4375,3.4644,174611736.0],["2013-09-02",3.4644,3.5564,3.4643726348876953,3.4951,173355864.0],["2013-09-03",3.4951,3.6255,3.4950649738311768,3.5718,248532282.0],["2013-09-04",3.5718,3.6562,3.568,3.5833,201432068.0],["2013-09-05",3.5833,3.614,3.5526,3.591,85978009.0],["2013-09-06",3.591,3.6447,3.568,3.614,176438727.0],["2013-09-09",3.614,3.9593,3.6139962673187256,3.9132,590892517.0],["2013-09-10",3.9132,3.9514,3.8189,3.9203,347612656.0],["2013-09-11",3.9203,4.0567,3.8852,3.8969,273415985.0],["2013-09-12",3.8969,4.0917,3.8423,3.9904,422513061.0],["2013-09-13",3.9904,3.9904022216796875,3.7917,3.8345,340249998.0],["2013-09-16",3.8345,4.0761,3.7215,3.967,537630331.0],["2013-09-17",3.967,4.2398,3.9553,3.9943,675548330.0],["2013-09-18",3.9943,4.0372,3.8579,3.9592,301056396.0],["2013-09-23",3.9592,3.9982,3.9008,3.9553,293106686.0],["2013-09-24",3.9553,3.967,3.7644,3.7917,283890136.0],["2013-09-25",3.7917,3.8735,3.7215,3.7644,187596217.0],["2013-09-26",3.7644,3.7643840312957764,3.6787,3.6981,287491701.0],["2013-09-27",3.6981,3.7371,3.6514,3.6942,155803884.0],["2013-09-30",3.6942,3.7332,3.6631,3.7254,108909108.0],["2013-10-08",3.7254,3.78,3.6319,3.7566,157949490.0],["2013-10-09",3.7566,3.854,3.7215,3.7995,167350536.0],["2013-10-10",3.7995,3.8345,3.702,3.702,125162683.0],["2013-10-11",3.702,3.8111,3.6864,3.7761,205296528.0],["2013-10-14",3.7761,3.7761,3.6709,3.6864,159520538.0],["2013-10-15",3.6864,3.6981,3.6163,3.6319,128564595.0],["2013-10-16",3.6319,3.6318905353546143,3.5501,3.5656,155748795.0],["2013-10-17",3.5656,3.6046,3.5267,3.5384,139493479.0],["2013-10-18",3.5384,3.6007,3.5228,3.5578,171830070.0],["2013-10-21",3.5578,3.5929,3.5072,3.5812,139755260.0],["2013-10-22",3.5812,3.5812313556671143,3.4916,3.5072,162615287.0],["2013-10-23",3.5072,3.6202,3.4721,3.5345,237641060.0],["2013-10-24",3.5345,3.5384,3.4643,3.4721,166444705.0],["2013-10-25",3.4721,3.5578,3.4565,3.4994,269793714.0],["2013-10-28",3.4994,3.4994,3.4137,3.4604,129503769.0],["2013-10-29",3.4604,3.6358,3.4604275226593018,3.5656,324156166.0],["2013-10-30",3.5656,3.5929,3.515,3.5773,154795597.0],["2013-10-31",3.5773,3.577333927154541,3.4448,3.4916,225855656.0],["2013-11-01",3.4916,3.589,3.4838,3.5734,195862883.0],["2013-11-04",3.5734,3.6436,3.5462,3.5617,104160931.0],["2013-11-05",3.5617,3.561746597290039,3.4643,3.5345,137021783.0],["2013-11-06",3.5345,3.53446888923645,3.4604,3.4682,156975370.0],["2013-11-07",3.4682,3.4916,3.437,3.4799,100672539.0],["2013-11-08",3.4799,3.4838,3.417562484741211,3.4176,116011239.0],["2013-11-11",3.4176,3.4604,3.3981,3.4565,141955014.0],["2013-11-12",3.4565,3.4994,3.4487,3.4838,114568048.0],["2013-11-13",3.4838,3.4838080406188965,3.3084,3.3318,222797403.0],["2013-11-14",3.3318,3.3474,3.2344,3.3279,186429268.0],["2013-11-15",3.3279,3.4098,3.2968,3.363,203645388.0],["2013-11-18",3.363,3.4877,3.3046,3.4682,416250336.0],["2013-11-19",3.4682,3.468221664428711,3.3903,3.402,227675664.0],["2013-11-20",3.402,3.4487,3.3708,3.402,177264830.0],["2013-11-21",3.402,3.40197491645813,3.2929,3.3435,237592163.0],["2013-11-22",3.3435,3.3669,3.3318,3.3357,143935359.0],["2013-11-25",3.3357,3.3591,3.2968,3.3162,115654910.0],["2013-11-26",3.3162,3.3318,3.3006558418273926,3.3007,123562111.0],["2013-11-27",3.3007,3.3513,3.2929,3.3279,174714744.0],["2013-11-28",3.3279,3.3786,3.3201,3.3435,141407585.0],["2013-11-29",3.3435,3.3747,3.3435,3.3474,105980205.0],["2013-12-02",3.3474,3.4137,3.3162,3.3747,390307455.0],["2013-12-03",3.3747,3.3786,3.3162,3.3435,199368737.0],["2013-12-04",3.3435,3.3903,3.3201,3.3552,230004928.0],["2013-12-05",3.3552,3.3591,3.3279,3.3357,134595853.0],["2013-12-06",3.3357,3.3357274532318115,3.3123,3.3318,118821752.0],["2013-12-09",3.3318,3.3435,3.2968,3.3084,146598461.0],["2013-12-10",3.3084,3.324,3.2929,3.3007,191355759.0],["2013-12-11",3.3007,3.3006558418273926,3.2344,3.2422,192780112.0],["2013-12-12",3.2422,3.2578,3.211,3.2266,126917087.0],["2013-12-13",3.2266,3.2383,3.1954,3.2227,128779283.0],["2013-12-16",3.2227,3.2383,3.1837,3.1876,116563291.0],["2013-12-17",3.1876,3.2032,3.1565,3.1682,126199804.0],["2013-12-18",3.1682,3.1837,3.1487,3.1604,105283797.0],["2013-12-19",3.1604,3.176,3.0474,3.0707,260441560.0],["2013-12-20",3.0707,3.0824,2.9772,3.0318,252447804.0],["2013-12-23",3.0318,3.031770944595337,2.9616,2.9889,167840884.0],["2013-12-24",2.9889,3.0123,2.946,2.9889,146991084.0],["2013-12-25",2.9889,2.9928,2.9538,2.9889,111037049.0],["2013-12-26",2.9889,2.9889049530029297,2.9499,2.9499,117726032.0],["2013-12-27",2.9499,3.0084,2.9499,2.9889,154425864.0],["2013-12-30",2.9889,3.0045,2.946,2.9499,169693531.0],["2013-12-31",2.9499,3.024,2.9227,3.0084,221238606.0],["2014-01-02",3.0084,3.0201,2.9811,3.0123,135706453.0],["2014-01-03",3.0123,3.0122861862182617,2.9382,2.9655,124771728.0],["2014-01-06",2.9655,2.9694,2.8642,2.8798,170021551.0],["2014-01-07",2.8798,2.879793167114258,2.8213,2.8486,111051614.0],["2014-01-08",2.8486,2.8837,2.8252,2.8564,136309989.0],["2014-01-09",2.8564,2.8759,2.8369,2.8486,106734584.0],["2014-01-10",2.8486,2.872,2.8252,2.8603,102710144.0],["2014-01-13",2.8603,2.872,2.8252,2.8447,103779630.0],["2014-01-14",2.8447,2.8681,2.8291,2.8564,78310778.0],["2014-01-15",2.8564,2.8564112186431885,2.8291,2.8369,67308420.0],["2014-01-16",2.8369,2.8486,2.8174,2.8213,85456559.0],["2014-01-17",2.8213,2.8213398456573486,2.7511961460113525,2.7512,134841908.0],["2014-01-20",2.7512,2.7511961460113525,2.6888,2.7083,137643923.0],["2014-01-21",2.7083,2.7434,2.7005,2.7278,94746401.0],["2014-01-22",2.7278,2.7941,2.7161,2.7863,131121407.0],["2014-01-23",2.7863,2.7863,2.7395,2.7473,122510316.0],["2014-01-24",2.7473,2.7668,2.72,2.7512,108008605.0],["2014-01-27",2.7512,2.7629,2.6966,2.7473,127147610.0],["2014-01-28",2.7473,2.8058,2.7472989559173584,2.8019,136621972.0],["2014-01-29",2.8019,2.8915,2.7902,2.8759,180012506.0],["2014-01-30",2.8759,2.8876,2.8486,2.8603,107228571.0],["2014-02-07",2.8603,2.8603084087371826,2.798,2.8252,96669659.0],["2014-02-10",2.8252,2.8837,2.8252,2.872,142575029.0],["2014-02-11",2.872,3.0162,2.8525,2.9733,322467226.0],["2014-02-12",2.9733,3.0824,2.9733,3.024,335679652.0],["2014-02-13",3.024,3.211,3.0006,3.1448,466863225.0],["2014-02-14",3.1448,3.1448,3.0902,3.1136,154891123.0],["2014-02-17",3.1136,3.1448,3.0357,3.059,196776944.0],["2014-02-18",3.059,3.059048652648926,3.0006,3.0162,130300084.0],["2014-02-19",3.0162,3.1643,3.0123,3.1175,248933144.0],["2014-02-20",3.1175,3.1876,3.0357,3.0396,215205900.0],["2014-02-21",3.0396,3.0746,2.9616,2.9889,132393803.0],["2014-02-24",2.9889,2.9889049530029297,2.8486,2.8915,174516553.0],["2014-02-25",2.8915,2.9188,2.8252,2.8447,123617412.0],["2014-02-26",2.8447,2.8837,2.8058,2.8564,160289282.0],["2014-02-27",2.8564,3.0006,2.8291,2.9538,270663940.0],["2014-02-28",2.9538,2.9772,2.8603,2.9343,174361144.0],["2014-03-03",2.9343,2.9343490600585938,2.8681,2.911,122860866.0],["2014-03-04",2.911,3.0513,2.8759,3.0084,190189232.0],["2014-03-05",3.0084,3.0513,2.9343,2.9382,163573251.0],["2014-03-06",2.9382,3.0513,2.9266,3.0201,219066246.0],["2014-03-07",3.0201,3.1097,3.0045,3.024,216474514.0],["2014-03-10",3.024,3.023977041244507,2.8993,2.9032,159443004.0],["2014-03-11",2.9032,2.9733,2.8876,2.9071,121180667.0],["2014-03-12",2.9071,2.9889,2.872,2.9421,151366966.0],["2014-03-13",2.9421,3.059,2.942143678665161,2.9733,181727046.0],["2014-03-14",2.9733,3.024,2.9188,2.9382,153449694.0],["2014-03-17",2.9382,2.9772,2.8915,2.9266,85835593.0],["2014-03-18",2.9266,2.9421,2.8603,2.8759,129736427.0],["2014-03-19",2.8759,2.875896453857422,2.7785,2.8174,143568005.0],["2014-03-20",2.8174,2.8759,2.798,2.8058,105899173.0],["2014-03-21",2.8058,2.9616,2.7824,2.946,260666392.0],["2014-03-24",2.946,3.0201,2.9227,2.9694,206620064.0],["2014-03-25",2.9694,2.9889,2.9149,2.9305,114512791.0],["2014-03-26",2.9305,2.9499,2.9149,2.9421,54660009.0],["2014-03-27",2.9421,3.1331,2.9149,3.0474,328073914.0],["2014-03-28",3.0474,3.1136,3.0123,3.059,223851803.0],["2014-03-31",3.059,3.059048652648926,2.9421,2.985,211977652.0],["2014-04-01",2.985,3.0045,2.9499,2.9772,112717704.0],["2014-04-02",2.9772,3.0435,2.9577,3.0357,149931551.0],["2014-04-03",3.0357,3.0746,2.9889,2.9967,148482944.0],["2014-04-04",2.9967,3.0435,2.9655,3.0279,85113164.0],["2014-04-08",3.0279,3.211,3.027873992919922,3.1721,413450748.0],["2014-04-09",3.1721,3.1799,3.1292,3.137,134625853.0],["2014-04-10",3.137,3.1993,3.1058,3.1565,213215237.0],["2014-04-11",3.1565,3.176,3.1058,3.1409,175510380.0],["2014-04-14",3.1409,3.1526,3.1097,3.1253,66725919.0],["2014-04-15",3.1253,3.1292,3.0435,3.0513,118352701.0],["2014-04-16",3.0513,3.0863,3.0201,3.0396,100078905.0],["2014-04-17",3.0396,3.0668,3.0045,3.0396,87392377.0],["2014-04-18",3.0396,3.0785,2.9694,3.0629,225114727.0],["2014-04-21",3.0629,3.062945604324341,3.0044925212860107,3.0045,121245271.0],["2014-04-22",3.0045,3.1136,3.0006,3.098,159178404.0],["2014-04-23",3.098,3.1019,3.0552,3.0902,214237794.0],["2014-04-24",3.0902,3.137,3.0707,3.0785,114686629.0],["2014-04-25",3.0785,3.1331,3.0435,3.0474,160307837.0],["2014-04-28",3.0474,3.0902,3.0201,3.0668,137697822.0],["2014-04-29",3.0668,3.0941,3.0357,3.0902,99109536.0],["2014-04-30",3.0902,3.1097,3.0629,3.0668,107719427.0],["2014-05-05",3.0668,3.0668435096740723,2.9772,3.024,129592169.0],["2014-05-06",3.024,3.0396,2.9967,3.0162,69885954.0],["2014-05-07",3.0162,3.024,2.9928,3.0006,97963788.0],["2014-05-08",3.0006,3.0396,2.985,2.9889,67436890.0],["2014-05-09",2.9889,3.0084,2.9772,2.9811,57495386.0],["2014-05-12",2.9811,3.0357,2.9772,3.0162,139018731.0],["2014-05-13",3.0162,3.0162,2.9928,3.0006,98060955.0],["2014-05-14",3.0006,3.0201,2.985,2.9928,88039579.0],["2014-05-15",2.9928,3.0006,2.9811,2.9811,101559679.0],["2014-05-16",2.9811,3.0045,2.9733,2.9928,67264843.0],["2014-05-19",2.9928,2.992802619934082,2.8759,2.8915,105590872.0],["2014-05-20",2.8915,2.911,2.8603,2.872,93586253.0],["2014-05-21",2.872,2.8915,2.8174,2.8837,72149744.0],["2014-05-22",2.8837,2.9382,2.8759,2.8876,80214406.0],["2014-05-23",2.8876,2.9149,2.8798,2.9071,59000418.0],["2014-05-26",2.9071,2.9343,2.9070708751678467,2.9188,106278618.0],["2014-05-27",2.9188,2.9227,2.8954,2.8993,57191552.0],["2014-05-28",2.8993,2.9149,2.872,2.9032,75504676.0],["2014-05-29",2.9032,2.9188,2.8876,2.8915,73558968.0],["2014-05-30",2.8915,2.9227,2.8837,2.9032,70132691.0],["2014-06-03",2.9032,2.9227,2.8954,2.8993,50864421.0],["2014-06-04",2.8993,2.8993,2.8681,2.8837,48804494.0],["2014-06-05",2.8837,2.911,2.8681,2.9071,61464097.0],["2014-06-06",2.9071,2.911,2.8447,2.8837,78001666.0],["2014-06-09",2.8837,2.9149,2.8525,2.8759,70315776.0],["2014-06-10",2.8759,2.9071,2.872,2.9032,100907209.0],["2014-06-11",2.9032,2.903174638748169,2.8681,2.8759,77508240.0],["2014-06-12",2.8759,2.8798,2.8486,2.8603,92062851.0],["2014-06-13",2.8603,2.946,2.8564,2.9032,166151352.0],["2014-06-16",2.9032,3.0357,2.903174638748169,2.9928,261136569.0],["2014-06-17",2.9928,2.992802619934082,2.9499,2.9694,131061261.0],["2014-06-18",2.9694,2.9928,2.9655,2.985,79191838.0],["2014-06-19",2.985,3.0006,2.9538,2.9733,81971117.0],["2014-06-20",2.9733,3.0084,2.9694,3.0045,75979209.0],["2014-06-23",3.0045,3.0162,2.9616,2.9733,62169982.0],["2014-06-24",2.9733,2.9811,2.9499,2.9616,89882254.0],["2014-06-25",2.9616,2.9853,2.9379,2.9616,49375848.0],["2014-06-26",2.9616,2.9711,2.9427,2.9616,96435824.0],["2014-06-27",2.9616,2.9616267681121826,2.9285,2.9332,77676950.0],["2014-06-30",2.9332,2.9616,2.933195114135742,2.9427,78746589.0],["2014-07-01",2.9427,2.9616,2.9379,2.9427,50331829.0],["2014-07-02",2.9427,2.9616,2.9332,2.9521,48513405.0],["2014-07-03",2.9521,2.9664,2.9379,2.9664,80742055.0],["2014-07-04",2.9664,2.9664,2.9379,2.9521,82196148.0],["2014-07-07",2.9521,2.9521491527557373,2.9379,2.9427,47320988.0],["2014-07-08",2.9427,2.9522,2.9285,2.9379,78044895.0],["2014-07-09",2.9379,2.937934160232544,2.8905,2.8953,82970062.0],["2014-07-10",2.8953,2.9048,2.8384,2.8669,113715385.0],["2014-07-11",2.8669,2.8763,2.8526,2.8669,62061133.0],["2014-07-14",2.8669,2.8716,2.8337,2.8669,94656685.0],["2014-07-15",2.8669,2.866854667663574,2.8479,2.8574,92792912.0],["2014-07-16",2.8574,2.862116575241089,2.8384,2.8621,68103756.0],["2014-07-17",2.8621,2.862116575241089,2.8337,2.8479,66002282.0],["2014-07-18",2.8479,2.8526,2.8337,2.8479,76674928.0],["2014-07-21",2.8479,2.847900152206421,2.81,2.8195,90901905.0],["2014-07-22",2.8195,2.8669,2.8005,2.8574,122591832.0],["2014-07-23",2.8574,2.8811,2.8479,2.8574,114152460.0],["2014-07-24",2.8574,2.9616,2.8526,2.9379,300692589.0],["2014-07-25",2.9379,2.9664,2.9237,2.9569,149052753.0],["2014-07-28",2.9569,3.1606,2.956888198852539,3.137,477741645.0],["2014-07-29",3.137,3.1654,3.0943,3.1322,249828705.0],["2014-07-30",3.1322,3.1701,3.1038,3.118,186517417.0],["2014-07-31",3.118,3.1559,3.099,3.1512,153107409.0],["2014-08-01",3.1512,3.1749,3.1132631301879883,3.1133,207668666.0],["2014-08-04",3.1133,3.1701254844665527,3.1085,3.1701,181934110.0],["2014-08-05",3.1701,3.1749,3.118,3.1322,161333634.0],["2014-08-06",3.1322,3.1322174072265625,3.0564,3.0848,180641401.0],["2014-08-07",3.0848,3.0896,3.0232,3.028,149961538.0],["2014-08-08",3.028,3.0517,3.0138,3.0327,103362132.0],["2014-08-11",3.0327,3.0801,3.0327,3.0706,118835151.0],["2014-08-12",3.0706,3.070614814758301,3.028,3.0469,125187034.0],["2014-08-13",3.0469,3.0611,3.009,3.0327,120262406.0],["2014-08-14",3.0327,3.0422,2.9901,2.9995,140231307.0],["2014-08-15",2.9995,3.0232,2.9806,3.009,134965854.0],["2014-08-18",3.009,3.028,2.9853,3.009,136654023.0],["2014-08-19",3.009,3.0327064990997314,2.9948,3.0327,167233826.0],["2014-08-20",3.0327,3.0327064990997314,3.0043,3.0138,94268637.0],["2014-08-21",3.0138,3.0138,2.9664,2.9948,123782666.0],["2014-08-22",2.9948,3.0138,2.9853,2.9995,117260974.0],["2014-08-25",2.9995,3.009,2.9711,2.9758,82172274.0],["2014-08-26",2.9758,2.9948,2.9664,2.9901,114417261.0],["2014-08-27",2.9901,2.9948,2.9664,2.9758,70895444.0],["2014-08-28",2.9758,2.9853,2.9332,2.9379,105605494.0],["2014-08-29",2.9379,2.9711,2.9285,2.9664,84907140.0],["2014-09-01",2.9664,2.9711,2.9332,2.9616,138032590.0],["2014-09-02",2.9616,3.009,2.9427,3.0043,201025814.0],["2014-09-03",3.0043,3.0327,2.9948,3.0185,212612436.0],["2014-09-04",3.0185,3.0374,3.0043,3.0327,166342762.0],["2014-09-05",3.0327,3.0564,3.0232,3.0517,181959031.0],["2014-09-09",3.0517,3.0611,3.0232,3.0327,115892850.0],["2014-09-10",3.0327,3.0327064990997314,2.9948,2.9995,116048088.0],["2014-09-11",2.9995,3.0374,2.9901,3.009,180715110.0],["2014-09-12",3.009,3.009012460708618,2.9901,3.009,97603425.0],["2014-09-15",3.009,3.009012460708618,2.9758,2.9901,134849454.0],["2014-09-16",2.9901,3.009,2.9616,2.9711,197819384.0],["2014-09-17",2.9711,2.9853,2.9616,2.9664,146571798.0],["2014-09-18",2.9664,3.0232,2.9521,2.9853,185407087.0],["2014-09-19",2.9853,2.9995,2.9711,2.9901,134534490.0],["2014-09-22",2.9901,2.9900588989257812,2.919,2.9285,182681154.0],["2014-09-23",2.9285,2.9474,2.9237,2.9379,110119798.0],["2014-09-24",2.9379,2.9853,2.919,2.9758,250753142.0],["2014-09-25",2.9758,2.9948,2.9427,2.9616,196103394.0],["2014-09-26",2.9616,2.9616267681121826,2.9332,2.9521,109551991.0],["2014-09-29",2.9521,2.9616,2.9474,2.9569,151612557.0],["2014-09-30",2.9569,2.9616,2.9427,2.9569,128186614.0],["2014-10-08",2.9569,3.0469,2.956888198852539,3.0422,364384159.0],["2014-10-09",3.0422,3.0469,3.0185,3.0422,227968902.0],["2014-10-10",3.0422,3.0421833992004395,2.9901,2.9995,157050883.0],["2014-10-13",2.9995,2.9995360374450684,2.9474,2.9664,145769804.0],["2014-10-14",2.9664,2.9853,2.9521,2.9616,121614272.0],["2014-10-15",2.9616,2.9901,2.9427,2.9664,135852270.0],["2014-10-16",2.9664,3.009,2.9427,2.9806,240579788.0],["2014-10-17",2.9806,2.9853,2.9569,2.9758,155410094.0],["2014-10-20",2.9758,2.9901,2.9711,2.9853,133438071.0],["2014-10-21",2.9853,2.9853200912475586,2.9521,2.9569,88844137.0],["2014-10-22",2.9569,2.9711,2.9521,2.9569,92953645.0],["2014-10-23",2.9569,2.9711,2.9379,2.9474,122836580.0],["2014-10-24",2.9474,2.9569,2.9285,2.9427,101716532.0],["2014-10-27",2.9427,2.9426724910736084,2.8905,2.9,114330722.0],["2014-10-28",2.9,2.9332,2.9,2.9285,111594190.0],["2014-10-29",2.9285,2.9758,2.9237,2.9616,158568309.0],["2014-10-30",2.9616,2.9948,2.9379,2.9711,226257619.0],["2014-10-31",2.9711,3.099,2.9711,3.0517,639992762.0],["2014-11-03",3.0517,3.0564,3.009,3.0185,329287262.0],["2014-11-04",3.0185,3.0185,2.9806,2.9901,205898319.0],["2014-11-05",2.9901,3.009,2.9664,2.9995,165890947.0],["2014-11-06",2.9995,3.0138,2.9853,2.9995,131258030.0],["2014-11-07",2.9995,3.0564,2.9853,3.0043,369418594.0],["2014-11-10",3.0043,3.2696,3.004274368286133,3.1417,952108158.0],["2014-11-11",3.1417,3.2839,3.1416940689086914,3.2222,1033873824.0],["2014-11-12",3.2222,3.2317,3.1512,3.227,449010112.0],["2014-11-13",3.227,3.3312,3.2222,3.2365,613013888.0],["2014-11-14",3.2365,3.2459,3.1749,3.208,262397310.0],["2014-11-17",3.208,3.2459,3.1038,3.118,340170244.0],["2014-11-18",3.118,3.1227,3.0422,3.0611,288481064.0],["2014-11-19",3.0611,3.0706,3.028,3.0564,179329628.0],["2014-11-20",3.0564,3.0659,3.0185,3.0517,193635981.0],["2014-11-21",3.0517,3.118,3.0232,3.1038,273611971.0],["2014-11-24",3.1038,3.1227,2.9901,3.0848,628412197.0],["2014-11-25",3.0848,3.1227,3.0517,3.1133,475643833.0],["2014-11-26",3.1133,3.1986,3.099,3.1749,658325329.0],["2014-11-27",3.1749,3.2459,3.1606,3.1986,679648201.0],["2014-11-28",3.1986,3.4829,3.198556900024414,3.4734,1510961073.0],["2014-12-01",3.4734,3.644,3.4023,3.4071,1194333829.0],["2014-12-02",3.4071,3.7482352256774902,3.407055377960205,3.7482,1733957160.0],["2014-12-03",3.7482,4.1131,3.7482352256774902,3.8951,2204277682.0],["2014-12-04",3.8951,4.2647,3.843,4.26,1684277613.0],["2014-12-05",4.26,4.5017,4.0752,4.3074,1976192769.0],["2014-12-08",4.3074,4.4306,4.1273,4.3785,1591595318.0],["2014-12-09",4.3785,4.5017,3.9425,3.9473,1605024128.0],["2014-12-10",3.9473,4.1463,3.7719,4.0942,1345851780.0],["2014-12-11",4.0942,4.2174,3.9567,4.0799,990345664.0],["2014-12-12",4.0799,4.1463,3.9378,3.9899,717619634.0],["2014-12-15",3.9899,3.989903450012207,3.7956,3.8999,683383651.0],["2014-12-16",3.8999,4.0847,3.899871349334717,4.0799,958179687.0],["2014-12-17",4.0799,4.4875,4.0705,4.4875,2776543941.0],["2014-12-18",4.4875,4.7339,4.487457275390625,4.5443,1957626748.0],["2014-12-19",4.5443,4.6344,4.4069,4.5633,1214491862.0],["2014-12-22",4.5633,5.0134,4.4685,4.9803,2288343927.0],["2014-12-23",4.9803,5.2598,4.7102,4.9755,1427814080.0],["2014-12-24",4.9755,5.1035,4.7291,4.8808,1159062024.0],["2014-12-25",4.8808,5.2125,4.880762100219727,5.0893,1168439126.0],["2014-12-26",5.0893,5.2362,4.9755,5.1651,1342701756.0],["2014-12-29",5.1651,5.4683,4.9708,5.0845,1400800672.0],["2014-12-30",5.0845,5.203,4.985,5.1082,896316997.0],["2014-12-31",5.1082,5.1888,4.9566,5.1556,924863167.0],["2015-01-05",5.1556,5.1935,4.9755,5.1082,1096664844.0],["2015-01-06",5.1082,5.1177,4.8713,4.9376,1075885983.0],["2015-01-07",4.9376,5.0277,4.8334,4.9803,694445433.0],["2015-01-08",4.9803,5.0514,4.7813,4.8334,582202100.0],["2015-01-09",4.8334,5.0983,4.7928,4.8692,922379744.0],["2015-01-12",4.8692,4.9169,4.6544,4.7689,637178878.0],["2015-01-13",4.7689,4.8167,4.6782,4.6973,375089125.0],["2015-01-14",4.6973,4.8358,4.697325706481934,4.7451,439756756.0],["2015-01-15",4.7451,4.8883,4.6878,4.8835,554120170.0],["2015-01-16",4.8835,4.9408,4.8119,4.874,660680264.0],["2015-01-19",4.874,4.873952388763428,4.387,4.387,955305986.0],["2015-01-20",4.387,4.5541,4.3345,4.5255,808230315.0],["2015-01-21",4.5255,4.8119,4.473,4.7642,794733042.0],["2015-01-22",4.7642,4.9074,4.7212,4.8596,637174264.0],["2015-01-23",4.8596,5.0028,4.8453,4.9551,693099781.0],["2015-01-26",4.9551,5.0315,4.9169,5.0076,570318913.0],["2015-01-27",5.0076,5.0219,4.726,4.8644,503378379.0],["2015-01-28",4.8644,4.864404201507568,4.7164,4.7451,334924954.0],["2015-01-29",4.7451,4.74506139755249,4.5684,4.5971,385681008.0],["2015-01-30",4.5971,4.6878,4.5064,4.5207,468077188.0],["2015-02-02",4.5207,4.520697593688965,4.2247,4.3775,747057754.0],["2015-02-03",4.3775,4.4825,4.3632,4.4682,381996211.0],["2015-02-04",4.4682,4.4777,4.3536,4.3632,267266504.0],["2015-02-05",4.3632,4.5828,4.3297,4.3393,490936724.0],["2015-02-06",4.3393,4.4157,4.2677,4.3297,284083971.0],["2015-02-09",4.3297,4.4586,4.3107,4.4109,315795850.0],["2015-02-10",4.4109,4.4968,4.3775,4.4539,325927092.0],["2015-02-11",4.4539,4.5064,4.4395,4.4634,182737057.0],["2015-02-12",4.4634,4.4682,4.3679,4.4395,198565323.0],["2015-02-13",4.4395,4.5016,4.4109,4.4395,322782157.0],["2015-02-16",4.4395,4.439545631408691,4.3775,4.4014,284368833.0],["2015-02-17",4.4014,4.4443,4.401355266571045,4.4109,161939708.0],["2015-02-25",4.4109,4.4157,4.3202,4.3584,215464153.0],["2015-02-26",4.3584,4.4395,4.3107,4.4252,293377490.0],["2015-02-27",4.4252,4.4491,4.3918,4.4061,214704094.0],["2015-03-02",4.4061,4.4348,4.3727,4.4109,293034588.0],["2015-03-03",4.4109,4.410902500152588,4.2916,4.2963,369903855.0],["2015-03-04",4.2963,4.3345,4.2486,4.2772,238714125.0],["2015-03-05",4.2772,4.2772393226623535,4.134,4.177,340598292.0],["2015-03-06",4.177,4.22,4.1579,4.1818,204673258.0],["2015-03-09",4.1818,4.4443,4.1293,4.4014,619976540.0],["2015-03-10",4.4014,4.401355266571045,4.2868,4.2963,319948357.0],["2015-03-11",4.2963,4.3966,4.2963,4.3107,289642316.0],["2015-03-12",4.3107,4.5589,4.310654640197754,4.4777,745968838.0],["2015-03-13",4.4777,4.5971,4.43,4.4539,552941715.0],["2015-03-16",4.4539,4.5112,4.3966,4.4825,420656076.0],["2015-03-17",4.4825,4.535,4.4539,4.5064,483133624.0],["2015-03-18",4.5064,4.6019,4.4921,4.5971,711414928.0],["2015-03-19",4.5971,4.5971,4.5159,4.5398,499686160.0],["2015-03-20",4.5398,4.6878,4.4873,4.5971,713988342.0],["2015-03-23",4.5971,4.6782,4.597076892852783,4.6591,573052080.0],["2015-03-24",4.6591,4.6926,4.5971,4.6162,576647245.0],["2015-03-25",4.6162,4.616171836853027,4.473,4.5016,478740326.0],["2015-03-26",4.5016,4.5684,4.4348,4.5159,400336444.0],["2015-03-27",4.5159,4.5637,4.4777,4.5398,372464380.0],["2015-03-30",4.5398,4.6878,4.539792537689209,4.6735,727734124.0],["2015-03-31",4.6735,4.7976,4.5732,4.6305,742894327.0],["2015-04-01",4.6305,4.7021,4.5923,4.6591,459401588.0],["2015-04-02",4.6591,4.6926,4.5684,4.6162,483703144.0],["2015-04-03",4.6162,4.6496,4.5732,4.64,410552016.0],["2015-04-07",4.64,4.7642,4.640040397644043,4.7451,679669041.0],["2015-04-08",4.7451,4.8358,4.6782,4.831,918080626.0],["2015-04-09",4.831,4.9503,4.7785,4.7976,803363606.0],["2015-04-10",4.7976,4.9312,4.7737,4.9074,739554241.0],["2015-04-13",4.9074,5.0506,4.907366752624512,4.9837,750888926.0],["2015-04-14",4.9837,4.9837470054626465,4.8453,4.9026,574416253.0],["2015-04-15",4.9026,5.1842,4.8692,5.041,982075836.0],["2015-04-16",5.041,5.2749,4.9694,5.2463,971225197.0],["2015-04-17",5.2463,5.3752,5.1938,5.2177,881538523.0],["2015-04-20",5.2177,5.2654,4.9694,4.9885,900574720.0],["2015-04-21",4.9885,5.1699,4.9885,5.1222,577748810.0],["2015-04-22",5.1222,5.2415,5.1031,5.189,740005665.0],["2015-04-23",5.189,5.232,5.0506,5.1031,636628203.0],["2015-04-24",5.1031,5.103089332580566,4.893,4.979,570891241.0],["2015-04-27",4.979,5.1317,4.978972434997559,5.0888,638130432.0],["2015-04-28",5.0888,5.3465,5.0554,5.2033,1139128942.0],["2015-04-29",5.2033,5.2033371925354,5.084,5.1222,554693635.0],["2015-04-30",5.1222,5.1795,5.0649,5.0697,463591258.0],["2015-05-04",5.0697,5.189,5.0219,5.1699,553373587.0],["2015-05-05",5.1699,5.1747,5.0028,5.0601,627166542.0],["2015-05-06",5.0601,5.2797,5.060126304626465,5.1699,1004731740.0],["2015-05-07",5.1699,5.2272,5.0983,5.1317,541846485.0],["2015-05-08",5.1317,5.2081,4.9456,5.0649,555941834.0],["2015-05-11",5.0649,5.084,4.9121,5.0697,654487764.0],["2015-05-12",5.0697,5.0983,5.0124,5.0601,427619462.0],["2015-05-13",5.0601,5.1222,4.9456,4.9694,410129678.0],["2015-05-14",4.9694,5.1031,4.9694,5.0076,485203306.0],["2015-05-15",5.0076,5.0506,4.8262,4.8596,397017331.0],["2015-05-18",4.8596,4.9026,4.7451,4.7594,327816824.0],["2015-05-19",4.7594,4.936,4.7498,4.9026,383704239.0],["2015-05-20",4.9026,5.0363,4.893,4.936,469822432.0],["2015-05-21",4.936,5.0267,4.874,4.9551,256920325.0],["2015-05-22",4.9551,5.0888,4.9408,5.0744,485477286.0],["2015-05-25",5.0744,5.1556,5.0744,5.1461,720680984.0],["2015-05-26",5.1461,5.1699,5.0744,5.1508,553326106.0],["2015-05-27",5.1508,5.1986,5.0697,5.1031,456367390.0],["2015-05-28",5.1031,5.1174,4.7737,4.7976,567297514.0],["2015-05-29",4.7976,4.874,4.7021,4.7833,455783157.0],["2015-06-01",4.7833,4.9981,4.7069,4.9647,584032124.0],["2015-06-02",4.9647,5.0744,4.9217,5.0172,526720034.0],["2015-06-03",5.0172,5.041,4.9026,4.979,468552261.0],["2015-06-04",4.979,5.1651,4.7737,5.0601,1139594880.0],["2015-06-05",5.0601,5.1795,4.9169,5.0315,759245931.0],["2015-06-08",5.0315,5.3275,4.979,5.2988,1319702994.0],["2015-06-09",5.2988,5.3704,5.1174,5.1842,889858297.0],["2015-06-10",5.1842,5.3418,5.1031,5.2558,813825476.0],["2015-06-11",5.2558,5.2749,5.1365,5.2177,608358776.0],["2015-06-12",5.2177,5.3131,5.1795,5.2463,784910196.0],["2015-06-15",5.2463,5.2988,4.9647,5.0028,818983851.0],["2015-06-16",5.0028,5.0697,4.7785,4.8596,774605829.0],["2015-06-17",4.8596,4.9312,4.7976,4.8692,736213627.0],["2015-06-18",4.8692,4.869178771972656,4.5971,4.6209,812830696.0],["2015-06-19",4.6209,4.6639,4.3154,4.3727,684046750.0],["2015-06-23",4.3727,4.4586,4.1579,4.4491,854682853.0],["2015-06-24",4.4491,4.7594,4.4252,4.683,1030372820.0],["2015-06-25",4.683,4.8358,4.4634,4.4873,912437314.0],["2015-06-26",4.4873,4.6066,4.1388,4.3345,853048116.0],["2015-06-29",4.3345,4.6066,4.2009,4.4921,1195953832.0],["2015-06-30",4.4921,4.8023,4.492055416107178,4.7451,1132427406.0],["2015-07-01",4.7451,4.74506139755249,4.535,4.5637,764027293.0],["2015-07-02",4.5637,4.6687,4.3679,4.5637,824012410.0],["2015-07-03",4.5637,4.6591,4.2247,4.4252,838065208.0],["2015-07-06",4.4252,4.7498,4.4252238273620605,4.7069,1452185379.0],["2015-07-07",4.7069,5.18,4.591,5.18,1977404710.0],["2015-07-08",5.18,5.3876,4.6634,4.9193,1958982978.0],["2015-07-09",4.9193,5.3007,4.6779,5.1124,1263443487.0],["2015-07-10",5.1124,5.46,4.7745,5.0255,1782415128.0],["2015-07-13",5.0255,5.025491714477539,4.7262,4.8372,1097646400.0],["2015-07-14",4.8372,4.837217330932617,4.5862,4.6876,811898898.0],["2015-07-15",4.6876,4.8614,4.6441,4.8517,847348024.0],["2015-07-16",4.8517,4.8517,4.6827,4.731,485728243.0],["2015-07-17",4.731,4.7938,4.6876,4.7455,466878092.0],["2015-07-20",4.7455,4.7503,4.6876,4.6972,404002316.0],["2015-07-21",4.6972,4.7069,4.62,4.6441,338222016.0],["2015-07-22",4.6441,4.6634,4.5958,4.6103,293777347.0],["2015-07-23",4.6103,4.6779,4.562,4.6586,391482273.0],["2015-07-24",4.6586,4.658597469329834,4.5524,4.5572,516335275.0],["2015-07-27",4.5572,4.557217597961426,4.1951,4.2193,437345320.0],["2015-07-28",4.2193,4.4317,4.1372,4.3979,597472560.0],["2015-07-29",4.3979,4.3979082107543945,4.3158,4.3786,279259098.0],["2015-07-30",4.3786,4.4269,4.3062,4.3689,312917288.0],["2015-07-31",4.3689,4.4269,4.3255,4.3883,189685365.0],["2015-08-03",4.3883,4.5717,4.3352,4.5089,351646774.0],["2015-08-04",4.5089,4.5814,4.451,4.5524,213358656.0],["2015-08-05",4.5524,4.5814,4.4993,4.5041,145400091.0],["2015-08-06",4.5041,4.5765,4.48,4.5186,145597186.0],["2015-08-07",4.5186,4.5717,4.48,4.5041,176226309.0],["2015-08-10",4.5041,4.562,4.4365,4.5572,300454192.0],["2015-08-11",4.5572,4.557217597961426,4.4703,4.48,193711364.0],["2015-08-12",4.48,4.479977130889893,4.3931,4.4317,164413564.0],["2015-08-13",4.4317,4.4703,4.3545,4.4027,147852798.0],["2015-08-14",4.4027,4.4172,4.3641,4.3738,127734979.0],["2015-08-17",4.3738,4.3737711906433105,4.3062,4.3255,135997191.0],["2015-08-18",4.3255,4.3786,4.2,4.2048,205771504.0],["2015-08-19",4.2048,4.3158,4.1324,4.311,274586410.0],["2015-08-20",4.311,4.3448,4.2096,4.2289,176633202.0],["2015-08-21",4.2289,4.3158,4.0938,4.1083,223380543.0],["2015-08-24",4.1083,4.108254432678223,3.6979,3.8234,423416970.0],["2015-08-25",3.8234,3.8717,3.4469,3.6062,447894422.0],["2015-08-26",3.6062,3.8331,3.5048,3.751,375482460.0],["2015-08-27",3.751,4.0069,3.6834,3.9876,364380660.0],["2015-08-28",3.9876,4.002,3.8814,3.9586,255209497.0],["2015-08-31",3.9586,4.1517,3.8186,4.1372,314973326.0],["2015-09-01",4.1372,4.3303,3.9634,4.3014,528674859.0],["2015-09-02",4.3014,4.4945,4.1324,4.48,626702019.0],["2015-09-07",4.48,4.479977130889893,4.031,4.0648,303101448.0],["2015-09-08",4.0648,4.2434,3.9731,4.0889,186125841.0],["2015-09-09",4.0889,4.1227,4.0552,4.1034,163312514.0],["2015-09-10",4.1034,4.171,4.0503,4.1614,151325666.0],["2015-09-11",4.1614,4.1662,4.1083,4.1469,71050040.0],["2015-09-14",4.1469,4.4317,3.9827,4.3834,473891767.0],["2015-09-15",4.3834,4.383424758911133,4.2241,4.3641,250551156.0],["2015-09-16",4.3641,4.4172,4.2772,4.3352,144334070.0],["2015-09-17",4.3352,4.3448,4.2241,4.2289,112371736.0],["2015-09-18",4.2289,4.282,4.2241,4.2289,67122271.0],["2015-09-21",4.2289,4.2531,4.1855,4.2289,61082313.0],["2015-09-22",4.2289,4.2965,4.2,4.2386,90201181.0],["2015-09-23",4.2386,4.2434,4.1565,4.1565,63356181.0],["2015-09-24",4.1565,4.1903,4.1276,4.142,43535359.0],["2015-09-25",4.142,4.3207,4.0889,4.2531,107956692.0],["2015-09-28",4.2531,4.253081321716309,4.1131,4.1565,49293655.0],["2015-09-29",4.1565,4.156530857086182,4.0407,4.0889,63156880.0],["2015-09-30",4.0889,4.1276,4.0696,4.0793,44115915.0],["2015-10-08",4.0793,4.1758,4.079288959503174,4.0938,84636186.0],["2015-10-09",4.0938,4.1372,4.0841,4.1034,66772162.0],["2015-10-12",4.1034,4.2338,4.0986,4.1758,162075432.0],["2015-10-13",4.1758,4.175841331481934,4.1372,4.1469,71591481.0],["2015-10-14",4.1469,4.1469,4.1131,4.1227,49014308.0],["2015-10-15",4.1227,4.1662,4.1083,4.1517,101905544.0],["2015-10-16",4.1517,4.1855,4.1324,4.1614,131127422.0],["2015-10-19",4.1614,4.171,4.1276,4.1372,103056513.0],["2015-10-20",4.1372,4.142,4.1179,4.1372,83641454.0],["2015-10-21",4.1372,4.5379,4.1227,4.3448,297144739.0],["2015-10-22",4.3448,4.3448052406311035,4.2048,4.2241,156080407.0],["2015-10-23",4.2241,4.2289,4.1903,4.2145,107022975.0],["2015-10-26",4.2145,4.2531,4.2096,4.2241,97107672.0],["2015-10-27",4.2241,4.2338,4.1807,4.1952,79026319.0],["2015-10-28",4.1952,4.2193,4.1614,4.171,80516632.0],["2015-10-29",4.171,4.1855,4.1372,4.142,71093682.0],["2015-10-30",4.142,4.1903,4.1372,4.1517,114386540.0],["2015-11-02",4.1517,4.1662,4.1083,4.1179,103507989.0],["2015-11-03",4.1179,4.142,4.1131,4.1227,90367359.0],["2015-11-04",4.1227,4.2338,4.1179,4.2193,200379187.0],["2015-11-05",4.2193,4.422,4.1952,4.2772,401723959.0],["2015-11-06",4.2772,4.3158,4.2241,4.2917,258489819.0],["2015-11-09",4.2917,4.5862,4.291701793670654,4.4076,498482482.0],["2015-11-10",4.4076,4.422,4.3496,4.3641,244391155.0],["2015-11-11",4.3641,4.364116191864014,4.2483,4.2965,200415591.0],["2015-11-12",4.2965,4.3158,4.2579,4.2869,127425289.0],["2015-11-13",4.2869,4.2917,4.2386,4.2434,110231979.0],["2015-11-16",4.2434,4.2627,4.1903,4.2579,132607052.0],["2015-11-17",4.2579,4.3255,4.2483,4.2627,217169566.0],["2015-11-18",4.2627,4.3207,4.2096,4.2627,201783508.0],["2015-11-19",4.2627,4.2965,4.2241,4.282,163804376.0],["2015-11-20",4.282,4.3207,4.2579,4.2917,173609608.0],["2015-11-23",4.2917,4.311,4.2483,4.2676,114680730.0],["2015-11-24",4.2676,4.2676,4.2289,4.2483,83065454.0],["2015-11-25",4.2483,4.2627,4.2193,4.2483,67047662.0],["2015-11-26",4.2483,4.2724,4.2241,4.2338,76668655.0],["2015-11-27",4.2338,4.233771324157715,4.0648,4.0841,165893920.0],["2015-11-30",4.0841,4.1855,4.0841,4.1662,143198778.0],["2015-12-01",4.1662,4.1758,4.1083,4.1372,114658706.0],["2015-12-02",4.1372,4.3545,4.1276,4.3158,253216272.0],["2015-12-03",4.3158,4.3593,4.2579,4.311,243355174.0],["2015-12-04",4.311,4.3207,4.1952,4.2289,152505710.0],["2015-12-07",4.2289,4.2724,4.2096,4.2531,64886694.0],["2015-12-08",4.2531,4.253081321716309,4.1807,4.2,84280687.0],["2015-12-09",4.2,4.2386,4.1855,4.2048,47124256.0],["2015-12-10",4.2048,4.2917,4.1855,4.2,79048750.0],["2015-12-11",4.2,4.2096,4.1276,4.2048,84078937.0],["2015-12-14",4.2048,4.2627,4.1662,4.2483,108039570.0],["2015-12-15",4.2483,4.2579,4.1903,4.1952,64568246.0],["2015-12-16",4.1952,4.2193,4.1807,4.1855,52985292.0],["2015-12-17",4.1855,4.2338,4.185495853424072,4.2193,94994490.0],["2015-12-18",4.2193,4.6393,4.2145,4.3786,534769976.0],["2015-12-21",4.3786,4.8179,4.3352,4.8131,1028156034.0],["2015-12-22",4.8131,4.813078880310059,4.5862,4.6248,446490242.0],["2015-12-23",4.6248,4.7503,4.5524,4.5958,387134121.0],["2015-12-24",4.5958,4.62,4.4655,4.5331,209040681.0],["2015-12-25",4.5331,4.5717,4.5041,4.5572,147535604.0],["2015-12-28",4.5572,4.557217597961426,4.3883,4.4124,221092503.0],["2015-12-29",4.4124,4.4896,4.3786,4.4462,148137968.0],["2015-12-30",4.4462,4.5765,4.3786,4.5524,246626652.0],["2015-12-31",4.5524,4.6827,4.4462,4.6538,475699772.0],["2016-01-04",4.6538,4.653769016265869,4.3496,4.3593,100641190.0],["2016-01-05",4.3593,4.48,4.2965,4.4027,131388790.0],["2016-01-06",4.4027,4.4365,4.3545,4.4172,97177876.0],["2016-01-07",4.4172,4.417219161987305,4.1227,4.1517,29956824.0],["2016-01-08",4.1517,4.311,4.1276,4.2,131759822.0],["2016-01-11",4.2,4.2289,4.0552,4.0841,155873282.0],["2016-01-12",4.0841,4.1517,4.0696,4.0889,88607359.0],["2016-01-13",4.0889,4.1758,4.0503,4.0793,83718231.0],["2016-01-14",4.0793,4.1179,3.9827,4.0986,77894600.0],["2016-01-15",4.0986,4.1179,3.9924,4.0889,95430333.0],["2016-01-18",4.0889,4.1083,4.0165,4.0986,80957892.0],["2016-01-19",4.0986,4.142,4.0503,4.1324,98364253.0],["2016-01-20",4.1324,4.1662,4.0841,4.142,120608635.0],["2016-01-21",4.142,4.2241,4.0841,4.0841,81683932.0],["2016-01-22",4.0841,4.1324,4.0696,4.1034,68293592.0],["2016-01-25",4.1034,4.1131,4.031,4.1083,66929958.0],["2016-01-26",4.1083,4.108254432678223,3.9779,4.0358,112132123.0],["2016-01-27",4.0358,4.1565,4.0358,4.1083,146407681.0],["2016-01-28",4.1083,4.142,4.0455,4.1179,94403186.0],["2016-01-29",4.1179,4.1952,4.1034,4.1469,103630070.0],["2016-02-01",4.1469,4.1807,4.0745,4.1034,60886417.0],["2016-02-02",4.1034,4.1372,4.0745,4.0986,83642050.0],["2016-02-03",4.0986,4.098600387573242,4.0455,4.0745,69628348.0],["2016-02-04",4.0745,4.1227,4.0696,4.0841,57327894.0],["2016-02-05",4.0841,4.1131,4.06,4.0696,48634928.0],["2016-02-15",4.0696,4.1179,4.0117,4.0841,52041828.0],["2016-02-16",4.0841,4.1807,4.0841,4.142,58207207.0],["2016-02-17",4.142,4.1517,4.1131,4.1324,73179805.0],["2016-02-18",4.1324,4.1614,4.0986,4.1469,108714625.0],["2016-02-19",4.1469,4.1469,4.0938,4.1083,114613131.0],["2016-02-22",4.1083,4.1758,4.108254432678223,4.1517,89443032.0],["2016-02-23",4.1517,4.151701927185059,4.0696,4.0889,74090077.0],["2016-02-24",4.0889,4.1083,4.0745,4.1034,48982914.0],["2016-02-25",4.1034,4.103426933288574,3.9393,3.9634,110689344.0],["2016-02-26",3.9634,4.0828,3.9464,4.0487,121747172.0],["2016-02-29",4.0487,4.1315,3.9951,4.1169,135642176.0],["2016-03-01",4.1169,4.1364,4.0682,4.1072,59117658.0],["2016-03-02",4.1072,4.1802,4.107154369354248,4.1705,92748843.0],["2016-03-03",4.1705,4.2533,4.1461,4.2387,112026994.0],["2016-03-04",4.2387,4.57,4.2046,4.5456,589243378.0],["2016-03-07",4.5456,4.5505,4.4385,4.4677,146160913.0],["2016-03-08",4.4677,4.5651,4.2533,4.5262,165484957.0],["2016-03-09",4.5262,4.5554,4.341,4.5505,215937247.0],["2016-03-10",4.5505,4.550511837005615,4.3946,4.4092,98366173.0],["2016-03-11",4.4092,4.4579,4.3215,4.4433,104186919.0],["2016-03-14",4.4433,4.5164,4.3556,4.3995,112680812.0],["2016-03-15",4.3995,4.4823,4.3654,4.4677,85998046.0],["2016-03-16",4.4677,4.6674,4.4238,4.5992,408590694.0],["2016-03-17",4.5992,4.6187,4.3897,4.4823,206829685.0],["2016-03-18",4.4823,4.4969,4.4238,4.4482,185197788.0],["2016-03-21",4.4482,4.5115,4.4433,4.4823,103336761.0],["2016-03-22",4.4823,4.57,4.4579,4.4774,103919090.0],["2016-03-23",4.4774,4.4872,4.4433,4.4628,59134414.0],["2016-03-24",4.4628,4.462815284729004,4.4238,4.4287,68234919.0],["2016-03-25",4.4287,4.4531,4.4287,4.4287,42677449.0],["2016-03-28",4.4287,4.4433,4.3167,4.3508,90007387.0],["2016-03-29",4.3508,4.4092,4.3459,4.3556,67441326.0],["2016-03-30",4.3556,4.4677,4.355628967285156,4.4531,90107866.0],["2016-03-31",4.4531,4.4726,4.4141,4.4385,41848812.0],["2016-04-01",4.4385,4.5067,4.3751,4.5018,112932194.0],["2016-04-05",4.5018,4.5164,4.3897,4.492,84175948.0],["2016-04-06",4.492,4.492047309875488,4.3897,4.4092,125257177.0],["2016-04-07",4.4092,4.4238,4.3751,4.38,69159939.0],["2016-04-08",4.38,4.4043,4.3313,4.38,50300551.0],["2016-04-11",4.38,4.4238,4.3605,4.3897,59817838.0],["2016-04-12",4.3897,4.4141,4.38,4.3995,39659842.0],["2016-04-13",4.3995,4.4579,4.3946,4.4385,136433983.0],["2016-04-14",4.4385,4.4726,4.4287,4.4385,85092651.0],["2016-04-15",4.4385,4.5115,4.438455104827881,4.4872,140220052.0],["2016-04-18",4.4872,4.5164,4.4336,4.4774,130360558.0],["2016-04-19",4.4774,4.5115,4.4579,4.4823,101335305.0],["2016-04-20",4.4823,4.5505,4.3508,4.5408,191146868.0],["2016-04-21",4.5408,4.6674,4.4823,4.531,200346112.0],["2016-04-22",4.531,4.648,4.4969,4.5797,87672825.0],["2016-04-25",4.5797,4.6285,4.5067,4.5992,84352879.0],["2016-04-26",4.5992,4.6674,4.57,4.609,91018820.0],["2016-04-27",4.609,4.6333,4.57,4.5749,90770677.0],["2016-04-28",4.5749,4.6285,4.5456,4.5651,52827308.0],["2016-04-29",4.5651,4.6187,4.5262,4.531,83645420.0],["2016-05-03",4.531,4.5895,4.5213,4.57,55029063.0],["2016-05-04",4.57,4.5846,4.531,4.57,28016074.0],["2016-05-05",4.57,4.5749,4.5505,4.5603,28007998.0],["2016-05-06",4.5603,4.5651,4.4969,4.5115,50864257.0],["2016-05-09",4.5115,4.5456,4.4385,4.492,55651688.0],["2016-05-10",4.492,4.5359,4.4482,4.5115,42325228.0],["2016-05-11",4.5115,4.5456,4.4969,4.5213,44337894.0],["2016-05-12",4.5213,4.5505,4.4969,4.5164,87955646.0],["2016-05-13",4.5164,4.5213,4.4726,4.4774,130225778.0],["2016-05-16",4.4774,4.5018,4.4579,4.4823,39693054.0],["2016-05-17",4.4823,4.482302665710449,4.419,4.4238,68261235.0],["2016-05-18",4.4238,4.4677,4.3946,4.4482,166374433.0],["2016-05-19",4.4482,4.448199272155762,4.38,4.3849,68412892.0],["2016-05-20",4.3849,4.4044,4.3751,4.3849,188815630.0],["2016-05-23",4.3849,4.3995,4.3167,4.3215,153777274.0],["2016-05-24",4.3215,4.3264,4.2192,4.229,260972612.0],["2016-05-25",4.229,4.3215,4.228955268859863,4.3167,88812128.0],["2016-05-26",4.3167,4.336141109466553,4.2923,4.3361,72425742.0],["2016-05-27",4.3361,4.3556,4.302,4.341,86583921.0],["2016-05-30",4.341,4.3654,4.302,4.3605,150446955.0],["2016-05-31",4.3605,4.4579,4.360501766204834,4.4287,169459383.0],["2016-06-01",4.4287,4.4433,4.3702,4.3751,128579041.0],["2016-06-02",4.3751,4.3897,4.3459,4.3702,60077986.0],["2016-06-03",4.3702,4.3995,4.341,4.38,75440023.0],["2016-06-06",4.38,4.389734268188477,4.3508,4.3897,63128146.0],["2016-06-07",4.3897,4.4044,4.3751,4.3849,58592840.0],["2016-06-08",4.3849,4.4044,4.3751,4.3849,114566934.0],["2016-06-13",4.3849,4.3946,4.3508,4.3605,102579571.0],["2016-06-14",4.3605,4.4433,4.341,4.3995,100488156.0],["2016-06-15",4.3995,4.4141,4.3459,4.4092,95059885.0],["2016-06-16",4.4092,4.4385,4.3702,4.3946,67428598.0],["2016-06-17",4.3946,4.4433,4.3897,4.4238,68784634.0],["2016-06-20",4.4238,4.4579,4.38,4.4092,33561178.0],["2016-06-21",4.4092,4.4336,4.3946,4.4238,51027274.0],["2016-06-22",4.4238,4.4287,4.3995,4.4238,36040316.0],["2016-06-23",4.4238,4.4336,4.3995,4.4287,47979682.0],["2016-06-24",4.4287,4.4783,4.3593,4.3841,68140930.0],["2016-06-27",4.3841,4.4238,4.3742,4.399,73745858.0],["2016-06-28",4.399,4.399,4.3742,4.3841,55038663.0],["2016-06-29",4.3841,4.5378,4.3692,4.5329,209605624.0],["2016-06-30",4.5329,4.532856464385986,4.4039,4.4287,102797334.0],["2016-07-01",4.4287,4.4585,4.4138,4.4287,46360906.0],["2016-07-04",4.4287,4.5031,4.4238,4.4733,81469784.0],["2016-07-05",4.4733,4.473344326019287,4.4238,4.4485,70966828.0],["2016-07-06",4.4485,4.448548316955566,4.4138,4.4287,62234034.0],["2016-07-07",4.4287,4.4535,4.4089,4.4436,68218249.0],["2016-07-08",4.4436,4.4485,4.4287,4.4287,50704060.0],["2016-07-11",4.4287,4.4783,4.4287,4.4585,62837402.0],["2016-07-12",4.4585,4.5378,4.458466529846191,4.5279,101532927.0],["2016-07-13",4.5279,4.7263,4.5081,4.5428,129423579.0],["2016-07-14",4.5428,4.6866,4.542776107788086,4.6122,95736716.0],["2016-07-15",4.6122,4.6469,4.5775,4.5874,57551736.0],["2016-07-18",4.5874,4.8751,4.587409973144531,4.7312,178449128.0],["2016-07-19",4.7312,4.8998,4.637,4.7114,129519316.0],["2016-07-20",4.7114,4.7312,4.6023,4.6072,85755589.0],["2016-07-21",4.6072,4.6568,4.5775,4.6172,107321863.0],["2016-07-22",4.6172,4.637,4.5676,4.5725,92052565.0],["2016-07-25",4.5725,4.6023,4.5229,4.5577,111534346.0],["2016-07-26",4.5577,4.5874,4.5329,4.5775,143594654.0],["2016-07-27",4.5775,4.5874,4.4932,4.5825,171650142.0],["2016-07-28",4.5825,4.582450866699219,4.518,4.5279,84673218.0],["2016-07-29",4.5279,4.5626,4.527896404266357,4.5428,131749785.0],["2016-08-01",4.5428,4.5825,4.5329,4.5725,94670031.0],["2016-08-02",4.5725,4.5775,4.5428,4.5626,80191557.0],["2016-08-03",4.5626,4.5676,4.513,4.5378,126844873.0],["2016-08-04",4.5378,4.537816524505615,4.5031,4.5329,87878496.0],["2016-08-05",4.5329,4.6965,4.5229,4.6122,126854844.0],["2016-08-08",4.6122,4.612206935882568,4.5378,4.5775,100743951.0],["2016-08-09",4.5775,4.5874,4.5577,4.5825,80041041.0],["2016-08-10",4.5825,4.5924,4.5725,4.5825,71011452.0],["2016-08-11",4.5825,4.7164,4.5775,4.6172,133744680.0],["2016-08-12",4.6172,4.7263,4.5825,4.7064,132872770.0],["2016-08-15",4.7064,4.8651,4.6767,4.8155,197679435.0],["2016-08-16",4.8155,4.8503,4.632,4.6668,252794601.0],["2016-08-17",4.6668,4.6816,4.6271,4.6668,94570400.0],["2016-08-18",4.6668,4.6816,4.6172,4.642,94453785.0],["2016-08-19",4.642,4.6568,4.6122,4.632,61749955.0],["2016-08-22",4.632,4.637,4.5874,4.6023,69856017.0],["2016-08-23",4.6023,4.632,4.5973,4.6122,55025020.0],["2016-08-24",4.6122,4.6221,4.5924,4.5973,47717238.0],["2016-08-25",4.5973,4.6271,4.5874,4.6122,64430350.0],["2016-08-26",4.6122,4.6221,4.5924,4.6122,53588598.0],["2016-08-29",4.6122,4.612206935882568,4.5676,4.5825,64025389.0],["2016-08-30",4.5825,4.642,4.582450866699219,4.637,63800326.0],["2016-08-31",4.637,4.637003421783447,4.5973,4.6172,61994274.0],["2016-09-01",4.6172,4.6271,4.5924,4.6023,60861728.0],["2016-09-02",4.6023,4.632,4.5874,4.6172,67104140.0],["2016-09-05",4.6172,4.6519,4.5973,4.637,55644434.0],["2016-09-06",4.637,4.6469,4.6122,4.6221,62969468.0],["2016-09-07",4.6221,4.6271,4.6122,4.6271,59642688.0],["2016-09-08",4.6271,4.6271,4.6122,4.6221,30099090.0],["2016-09-09",4.6221,4.6271,4.6072,4.6122,39846574.0],["2016-09-12",4.6122,4.6221,4.5626,4.6122,121944835.0],["2016-09-13",4.6122,4.6271,4.6023,4.6172,35837521.0],["2016-09-14",4.6172,4.6271,4.6023,4.6172,43370419.0],["2016-09-19",4.6172,4.632,4.6122,4.6271,36338161.0],["2016-09-20",4.6271,4.632,4.6122,4.6221,34311830.0],["2016-09-21",4.6221,4.632,4.6122,4.6271,32816863.0],["2016-09-22",4.6271,4.6618,4.6221,4.6469,29206297.0],["2016-09-23",4.6469,4.6568,4.632,4.6519,28162432.0],["2016-09-26",4.6519,4.6946,4.6443,4.6745,77293602.0],["2016-09-27",4.6745,4.6795,4.6494,4.6745,51243338.0],["2016-09-28",4.6745,4.6745,4.5992,4.6192,60204828.0],["2016-09-29",4.6192,4.6444,4.6192,4.6343,29598685.0],["2016-09-30",4.6343,4.6644,4.6343,4.6494,29373816.0],["2016-10-10",4.6494,4.6996,4.6493706703186035,4.6845,35566627.0],["2016-10-11",4.6845,4.6895,4.6594,4.6745,41168448.0],["2016-10-12",4.6745,4.6745,4.6494,4.6544,34549171.0],["2016-10-13",4.6544,4.6544,4.5891,4.6142,83398804.0],["2016-10-14",4.6142,4.6494,4.6042,4.6393,41983095.0],["2016-10-17",4.6393,4.6644,4.6142,4.6393,37586508.0],["2016-10-18",4.6393,4.6594,4.6343,4.6544,31214010.0],["2016-10-19",4.6544,4.6695,4.654391765594482,4.6594,19952590.0],["2016-10-20",4.6594,4.6745,4.6594,4.6644,21764941.0],["2016-10-21",4.6644,4.6745,4.6494,4.6644,25636603.0],["2016-10-24",4.6644,4.7197,4.6544,4.7046,55162891.0],["2016-10-25",4.7046,4.7146,4.6845,4.6996,28668861.0],["2016-10-26",4.6996,4.699580192565918,4.6494,4.6594,33185890.0],["2016-10-27",4.6594,4.6745,4.6393,4.6544,29062962.0],["2016-10-28",4.6544,4.6845,4.6443,4.6745,49534014.0],["2016-10-31",4.6745,4.674475193023682,4.5891,4.6192,58371453.0],["2016-11-01",4.6192,4.6343,4.5992,4.6243,27576588.0],["2016-11-02",4.6243,4.6243,4.5841,4.5992,56890465.0],["2016-11-03",4.5992,4.6343,4.5841,4.6142,60786786.0],["2016-11-04",4.6142,4.6243,4.5891,4.5992,42336142.0],["2016-11-07",4.5992,4.6042,4.5841,4.5992,34704525.0],["2016-11-08",4.5992,4.6142,4.5891,4.6042,46328200.0],["2016-11-09",4.6042,4.6092,4.5389,4.5741,93534608.0],["2016-11-10",4.5741,4.6042,4.574057102203369,4.5992,79643223.0],["2016-11-11",4.5992,4.6243,4.5791,4.6192,59074192.0],["2016-11-14",4.6192,4.6393,4.6042,4.6293,61487941.0],["2016-11-15",4.6293,4.6343,4.6092,4.6243,43457414.0],["2016-11-16",4.6243,4.6293,4.5992,4.6142,63220180.0],["2016-11-17",4.6142,4.6243,4.5941,4.6192,65373594.0],["2016-11-18",4.6192,4.6293,4.6042,4.6192,60392026.0],["2016-11-21",4.6192,4.6644,4.6092,4.6594,67137751.0],["2016-11-22",4.6594,4.6795,4.6594,4.6745,84043182.0],["2016-11-23",4.6745,4.7548,4.6644,4.7046,97242043.0],["2016-11-24",4.7046,4.7197,4.6845,4.6946,80841498.0],["2016-11-25",4.6946,4.7297,4.6644,4.7247,79515166.0],["2016-11-28",4.7247,4.805,4.6946,4.7197,226102666.0],["2016-11-29",4.7197,4.7598,4.7046,4.7548,210336530.0],["2016-11-30",4.7548,4.7799,4.7347,4.7699,133241904.0],["2016-12-01",4.7699,4.8954,4.7247,4.7347,239264425.0],["2016-12-02",4.7347,4.7598,4.6745,4.7347,149408274.0],["2016-12-05",4.7347,4.7498,4.6695,4.7347,131675310.0],["2016-12-06",4.7347,4.7498,4.7046,4.7297,58215577.0],["2016-12-07",4.7297,4.729706287384033,4.6795,4.6946,60740408.0],["2016-12-08",4.6946,4.8854,4.6795,4.8502,329831479.0],["2016-12-09",4.8502,4.9255,4.79,4.8753,229844088.0],["2016-12-12",4.8753,4.9255,4.7849,4.8904,172522135.0],["2016-12-13",4.8904,4.890374660491943,4.81,4.8552,95939674.0],["2016-12-14",4.8552,5.0159,4.8502,4.9456,327653965.0],["2016-12-15",4.9456,4.9607,4.7498,4.7749,133507074.0],["2016-12-16",4.7749,4.7849,4.6845,4.6845,246153999.0],["2016-12-19",4.6845,4.684517860412598,4.6142,4.6494,62443303.0],["2016-12-20",4.6494,4.7046,4.6092,4.6444,79339009.0],["2016-12-21",4.6444,4.644350051879883,4.6092,4.6393,64339442.0],["2016-12-22",4.6393,4.639328956604004,4.5941,4.6092,49026031.0],["2016-12-23",4.6092,4.609204292297363,4.569,4.5992,46683994.0],["2016-12-26",4.5992,4.599161148071289,4.5439,4.5891,48650076.0],["2016-12-27",4.5891,4.6042,4.554,4.564,57287613.0],["2016-12-28",4.564,4.569,4.5238,4.5439,76627520.0],["2016-12-29",4.5439,4.559,4.5289,4.549,45342865.0],["2016-12-30",4.549,4.5741,4.5439,4.559,65785645.0],["2017-01-03",4.559,4.5992,4.5439,4.5741,70022866.0],["2017-01-04",4.5741,4.5791,4.5389,4.5741,87744446.0],["2017-01-05",4.5741,4.5791,4.554,4.559,67491970.0],["2017-01-06",4.559,4.564,4.5238,4.5238,66879063.0],["2017-01-09",4.5238,4.5389,4.5088,4.5289,58937761.0],["2017-01-10",4.5289,4.5439,4.5238,4.5339,46735525.0],["2017-01-11",4.5339,4.5439,4.5088,4.5138,46587470.0],["2017-01-12",4.5138,4.5339,4.5088,4.5188,27013420.0],["2017-01-13",4.5188,4.569,4.5088,4.559,70825683.0],["2017-01-16",4.559,4.6544,4.5038,4.6192,235582266.0],["2017-01-17",4.6192,4.6192450523376465,4.5841,4.5941,38053012.0],["2017-01-18",4.5941,4.6192,4.5841,4.6092,27692370.0],["2017-01-19",4.6092,4.6494,4.5891,4.6092,29649520.0],["2017-01-20",4.6092,4.6393,4.5941,4.6293,32445975.0],["2017-01-23",4.6293,4.6494,4.6142,4.6293,28489881.0],["2017-01-24",4.6293,4.6644,4.6243,4.6544,33458394.0],["2017-01-25",4.6544,4.654391765594482,4.6192,4.6293,20131264.0],["2017-01-26",4.6293,4.6644,4.629286766052246,4.6444,23483692.0],["2017-02-03",4.6444,4.6594,4.604182720184326,4.6042,29764762.0],["2017-02-06",4.6042,4.6343,4.5941,4.5992,51079464.0],["2017-02-07",4.5992,4.6142,4.569,4.5891,50538200.0],["2017-02-08",4.5891,4.5891194343566895,4.549,4.5791,47693900.0],["2017-02-09",4.5791,4.5941,4.564,4.5791,55143600.0],["2017-02-10",4.5791,4.5891,4.559,4.5741,116718025.0],["2017-02-13",4.5741,4.6092,4.569,4.5891,123043738.0],["2017-02-14",4.5891,4.5941,4.559,4.569,77707318.0],["2017-02-15",4.569,4.6092,4.559,4.5941,173182102.0],["2017-02-16",4.5941,4.6042,4.569,4.5791,114540235.0],["2017-02-17",4.5791,4.5891,4.533890247344971,4.5339,128935484.0],["2017-02-20",4.5339,4.5941,4.533890247344971,4.5891,189216736.0],["2017-02-21",4.5891,4.6142,4.569,4.5841,144562803.0],["2017-02-22",4.5841,4.584099292755127,4.554,4.564,108670078.0],["2017-02-23",4.564,4.5741,4.554,4.559,67400847.0],["2017-02-24",4.559,4.569,4.5439,4.554,93492818.0],["2017-02-27",4.554,4.559,4.5289,4.5389,96908268.0],["2017-02-28",4.5389,4.549,4.5289,4.5339,52841548.0],["2017-03-01",4.5339,4.5439,4.5289,4.5389,82793845.0],["2017-03-02",4.5389,4.549,4.4937,4.5038,139135210.0],["2017-03-03",4.5038,4.5138,4.4837,4.5038,74386624.0],["2017-03-06",4.5038,4.5038,4.4887,4.4987,71489974.0],["2017-03-07",4.4987,4.5088,4.4837,4.5038,41207872.0],["2017-03-08",4.5038,4.5038,4.4686,4.4787,67579437.0],["2017-03-09",4.4787,4.478658676147461,4.4435,4.4536,65419887.0],["2017-03-10",4.4536,4.4636,4.4284,4.4385,48807567.0],["2017-03-13",4.4385,4.4536,4.4184,4.4485,53656280.0],["2017-03-14",4.4485,4.4536,4.4284,4.4385,53548066.0],["2017-03-15",4.4385,4.4536,4.4234,4.4485,55765524.0],["2017-03-16",4.4485,4.4686,4.4435,4.4586,84548986.0],["2017-03-17",4.4586,4.4636,4.4084,4.4234,111797335.0],["2017-03-20",4.4234,4.4285,4.3582,4.3732,124631188.0],["2017-03-21",4.3732,4.373219966888428,4.3381,4.3531,110507139.0],["2017-03-22",4.3531,4.353137016296387,4.2728,4.2929,149176591.0],["2017-03-23",4.2929,4.318,4.2879,4.313,120898923.0],["2017-03-24",4.313,4.328,4.2979,4.318,77833819.0],["2017-03-27",4.318,4.3431,4.313,4.323,90430387.0],["2017-03-28",4.323,4.328,4.2828,4.2929,69232479.0],["2017-03-29",4.2929,4.313,4.2678,4.2778,83383696.0],["2017-03-30",4.2778,4.277822971343994,4.2176,4.2477,101520796.0],["2017-03-31",4.2477,4.2828,4.2427,4.2577,77671748.0],["2017-04-05",4.2577,4.2778,4.2377,4.2728,135259024.0],["2017-04-06",4.2728,4.2778,4.2477,4.2628,101738149.0],["2017-04-07",4.2628,4.2828,4.2477,4.2678,113903295.0],["2017-04-10",4.2678,4.2728,4.2276,4.2326,99869198.0],["2017-04-11",4.2326,4.2377,4.1874,4.2226,108646192.0],["2017-04-12",4.2226,4.222593307495117,4.1874,4.2025,100926190.0],["2017-04-13",4.2025,4.2075,4.1774,4.1824,78833830.0],["2017-04-14",4.1824,4.1874,4.1021,4.1172,177419596.0],["2017-04-17",4.1172,4.1372,4.0469,4.1322,180527124.0],["2017-04-18",4.1322,4.132215976715088,4.0418,4.0469,153140582.0],["2017-04-19",4.0469,4.046860694885254,3.9766,3.9866,150760912.0],["2017-04-20",3.9866,3.9866092205047607,3.9213,3.9364,149703798.0],["2017-04-21",3.9364,3.9816,3.9364,3.9665,110536782.0],["2017-04-24",3.9665,3.9665255546569824,3.9264,3.9314,95359920.0],["2017-04-25",3.9314,3.9515,3.9213,3.9364,105952310.0],["2017-04-26",3.9364,3.9364001750946045,3.8661,3.8711,186256225.0],["2017-04-27",3.8711,3.9565,3.846,3.9515,209967778.0],["2017-04-28",3.9515,3.9665,3.9113,3.9515,148624608.0],["2017-05-02",3.9515,3.9615,3.9213,3.9464,89298153.0],["2017-05-03",3.9464,3.946442127227783,3.9013,3.9063,98071798.0],["2017-05-04",3.9063,3.9163,3.8561,3.8711,155624824.0],["2017-05-05",3.8711,3.8761,3.8059,3.8711,175588407.0],["2017-05-08",3.8711,3.8962,3.8209,3.8912,163020880.0],["2017-05-09",3.8912,3.9013,3.8661,3.8912,91216418.0],["2017-05-10",3.8912,3.9515,3.8812,3.8912,142627732.0],["2017-05-11",3.8912,3.9264,3.8761,3.9113,103776375.0],["2017-05-12",3.9113,4.0268,3.9063,4.0117,229656548.0],["2017-05-15",4.0117,4.0368,3.9866,3.9916,120669278.0],["2017-05-16",3.9916,4.0017,3.9615,3.9866,112123228.0],["2017-05-17",3.9866,3.9916,3.9515,3.9565,98466349.0],["2017-05-18",3.9565,3.956484317779541,3.9163,3.9264,105104024.0],["2017-05-19",3.9264,3.9364,3.8962,3.9213,81870108.0],["2017-05-22",3.9213,3.9264,3.8812,3.9013,100523614.0],["2017-05-23",3.9013,3.9916,3.8812,3.9615,232642921.0],["2017-05-24",3.9615,3.9665,3.8912,3.9264,154918633.0],["2017-05-25",3.9264,4.092,3.9113,4.072,403592472.0],["2017-05-26",4.072,4.072,4.0067,4.0218,252516094.0],["2017-05-31",4.0218,4.077,4.0167,4.0318,152460848.0],["2017-06-01",4.0318,4.0469,4.0117,4.0268,127524462.0],["2017-06-02",4.0268,4.0519,3.9967,4.0167,147527331.0],["2017-06-05",4.0167,4.016735076904297,3.9615,3.9665,129180751.0],["2017-06-06",3.9665,3.9916,3.9615,3.9816,79809504.0],["2017-06-07",3.9816,4.0368,3.9766,4.0268,130232389.0],["2017-06-08",4.0268,4.0569,4.0117,4.0469,113879571.0],["2017-06-09",4.0469,4.1021,4.0368,4.077,162183769.0],["2017-06-12",4.077,4.092,4.0418,4.0418,120841644.0],["2017-06-13",4.0418,4.0669,4.0268,4.0619,75221610.0],["2017-06-14",4.0619,4.061922550201416,4.0268,4.0469,119141761.0],["2017-06-15",4.0469,4.0469,4.0167,4.0268,93365348.0],["2017-06-16",4.0268,4.0519,4.02677583694458,4.0318,69248928.0],["2017-06-20",4.0318,4.077,4.031798362731934,4.0669,74267546.0],["2017-06-21",4.0669,4.082,4.0469,4.0669,78161467.0],["2017-06-22",4.0669,4.1523,4.0519,4.087,227316241.0],["2017-06-23",4.087,4.0971,4.0318,4.072,136187583.0],["2017-06-26",4.072,4.1071,4.0619,4.077,149258256.0],["2017-06-27",4.077,4.1222,4.0669,4.1071,127666202.0],["2017-06-28",4.1071,4.1774,4.092,4.1523,269617753.0],["2017-06-29",4.1523,4.1674,4.1372,4.1423,90913660.0],["2017-06-30",4.1423,4.1523,4.1172,4.1272,92029156.0],["2017-07-03",4.1272,4.1473,4.1222,4.1322,59151990.0],["2017-07-04",4.1322,4.1372,4.0971,4.1021,92214734.0],["2017-07-05",4.1021,4.1222,4.087,4.1172,93393990.0],["2017-07-06",4.1172,4.1402,4.1146,4.13,101459638.0],["2017-07-07",4.13,4.1351,4.0941,4.1146,95799697.0],["2017-07-10",4.1146,4.119715690612793,4.0941,4.1197,76691611.0],["2017-07-11",4.1197,4.2119,4.1095,4.1658,256883932.0],["2017-07-12",4.1658,4.2478,4.1658,4.2017,297220351.0],["2017-07-13",4.2017,4.3144,4.1915,4.3093,295095738.0],["2017-07-14",4.3093,4.4015,4.309304714202881,4.381,328224432.0],["2017-07-17",4.381,4.5245,4.3196,4.4015,464232147.0],["2017-07-18",4.4015,4.4323,4.3503,4.381,231611827.0],["2017-07-19",4.381,4.4579,4.3605,4.4425,225372368.0],["2017-07-20",4.4425,4.4579,4.381,4.4118,161036928.0],["2017-07-21",4.4118,4.4118,4.3605,4.3759,114666465.0],["2017-07-24",4.3759,4.4681,4.3657,4.4528,183316801.0],["2017-07-25",4.4528,4.4886,4.3913,4.4169,182388352.0],["2017-07-26",4.4169,4.4938,4.3759,4.4015,178961194.0],["2017-07-27",4.4015,4.4067,4.34,4.3554,133412491.0],["2017-07-28",4.3554,4.3759,4.3349,4.3708,66558458.0],["2017-07-31",4.3708,4.4118,4.3605,4.4067,125448486.0],["2017-08-01",4.4067,4.4579,4.4066596031188965,4.4528,141146980.0],["2017-08-02",4.4528,4.4989,4.4425,4.4477,169556004.0],["2017-08-03",4.4477,4.4784,4.3862,4.3964,106346250.0],["2017-08-04",4.3964,4.4323,4.381,4.3862,96240100.0],["2017-08-07",4.3862,4.4015,4.3605,4.3913,62096317.0],["2017-08-08",4.3913,4.4067,4.3708,4.3862,62381396.0],["2017-08-09",4.3862,4.3862,4.2786,4.2837,154061408.0],["2017-08-10",4.2837,4.3093,4.2376,4.2734,112873663.0],["2017-08-11",4.2734,4.273436069488525,4.1863,4.1915,128672360.0],["2017-08-14",4.1915,4.2171,4.171,4.1915,136686242.0],["2017-08-15",4.1915,4.2478,4.191451549530029,4.2171,114887755.0],["2017-08-16",4.2171,4.217071533203125,4.1812,4.1863,76711573.0],["2017-08-17",4.1863,4.2171,4.1812,4.2119,68807436.0],["2017-08-18",4.2119,4.2171,4.1863,4.2068,53561535.0],["2017-08-21",4.2068,4.2171,4.1812,4.1966,63114261.0],["2017-08-22",4.1966,4.2119,4.1863,4.2017,69168454.0],["2017-08-23",4.2017,4.2427,4.1966,4.2222,85758556.0],["2017-08-24",4.2222,4.2427,4.1915,4.1966,86073967.0],["2017-08-25",4.1966,4.2991,4.196576118469238,4.2939,164251654.0],["2017-08-28",4.2939,4.3657,4.293932914733887,4.3298,170613765.0],["2017-08-29",4.3298,4.329800128936768,4.2939,4.3196,106420410.0],["2017-08-30",4.3196,4.3554,4.3093,4.3247,105892204.0],["2017-08-31",4.3247,4.3247,4.2837,4.3042,81453934.0],["2017-09-01",4.3042,4.3196,4.2734,4.2888,85377010.0],["2017-09-04",4.2888,4.3042,4.2581,4.2939,91737240.0],["2017-09-05",4.2939,4.3298,4.2888,4.3042,88551672.0],["2017-09-06",4.3042,4.304181098937988,4.2632,4.2734,85838674.0],["2017-09-07",4.2734,4.2888,4.2529,4.2529,71029086.0],["2017-09-08",4.2529,4.2837,4.2478,4.2529,56326092.0],["2017-09-11",4.2529,4.2888,4.252939224243164,4.2683,65992363.0],["2017-09-12",4.2683,4.2786,4.2478,4.2683,75419138.0],["2017-09-13",4.2683,4.268311977386475,4.2376,4.2478,49296616.0],["2017-09-14",4.2478,4.2529,4.2171,4.2222,81824329.0],["2017-09-15",4.2222,4.2273,4.2068,4.2171,61871290.0],["2017-09-18",4.2171,4.2376,4.217071533203125,4.2273,59826244.0],["2017-09-19",4.2273,4.2427,4.2171,4.2273,56405185.0],["2017-09-20",4.2273,4.2324,4.2171,4.2273,42892483.0],["2017-09-21",4.2273,4.2427,4.1966,4.2171,84443088.0],["2017-09-22",4.2171,4.2171,4.1863,4.1915,82360833.0],["2017-09-25",4.1915,4.1966,4.1761,4.1812,80604963.0],["2017-09-26",4.1812,4.202,4.1812,4.1864,52673266.0],["2017-09-27",4.1864,4.1916,4.1656,4.1656,55229330.0],["2017-09-28",4.1656,4.1812,4.15,4.1552,58639128.0],["2017-09-29",4.1552,4.1864,4.155200958251953,4.1708,55281376.0],["2017-10-09",4.1708,4.2696,4.170802593231201,4.2228,112247070.0],["2017-10-10",4.2228,4.24360990524292,4.2176,4.2436,71500483.0],["2017-10-11",4.2436,4.2696,4.2384,4.2592,76446882.0],["2017-10-12",4.2592,4.2644,4.2384,4.2436,60396804.0],["2017-10-13",4.2436,4.2592,4.2436,4.2488,35981401.0],["2017-10-16",4.2488,4.2696,4.2332,4.2436,64171399.0],["2017-10-17",4.2436,4.254,4.228,4.2332,34497903.0],["2017-10-18",4.2332,4.2436,4.228,4.228,51546201.0],["2017-10-19",4.228,4.2384,4.1916,4.1968,73928809.0],["2017-10-20",4.1968,4.202,4.1864,4.1968,39478066.0],["2017-10-23",4.1968,4.196805953979492,4.1812,4.1864,44940339.0],["2017-10-24",4.1864,4.228,4.1864,4.2124,74043979.0],["2017-10-25",4.2124,4.228,4.2072,4.2124,38729799.0],["2017-10-26",4.2124,4.2332,4.2072,4.2228,65366373.0],["2017-10-27",4.2228,4.28,4.2176,4.254,93754700.0],["2017-10-30",4.254,4.28,4.2176,4.2488,102491560.0],["2017-10-31",4.2488,4.3684,4.2384,4.3112,166368404.0],["2017-11-01",4.3112,4.311216354370117,4.2696,4.2852,95166355.0],["2017-11-02",4.2852,4.2904,4.202,4.2748,150828973.0],["2017-11-03",4.2748,4.3008,4.228,4.2904,132263859.0],["2017-11-06",4.2904,4.295615196228027,4.254,4.2956,82017763.0],["2017-11-07",4.2956,4.358,4.2696,4.3476,131457450.0],["2017-11-08",4.3476,4.3788,4.332,4.3684,155262459.0],["2017-11-09",4.3684,4.3944,4.3476,4.3528,103991684.0],["2017-11-10",4.3528,4.373622894287109,4.3424,4.3736,124370134.0],["2017-11-13",4.3736,4.4516,4.3736,4.3944,243122526.0],["2017-11-14",4.3944,4.394423484802246,4.332,4.3892,164510482.0],["2017-11-15",4.3892,4.389223575592041,4.3268,4.3476,135856872.0],["2017-11-16",4.3476,4.347620010375977,4.3008,4.306,77537808.0],["2017-11-17",4.306,4.4516,4.2904,4.4412,286131645.0],["2017-11-20",4.4412,4.488,4.3892,4.4672,199557633.0],["2017-11-21",4.4672,4.514,4.4516,4.4932,185453515.0],["2017-11-22",4.4932,4.8261,4.493234157562256,4.7169,467407831.0],["2017-11-23",4.7169,4.9093,4.7065,4.7169,591931898.0],["2017-11-24",4.7169,4.8053,4.6649,4.7325,310170273.0],["2017-11-27",4.7325,4.7897,4.6544,4.7377,268998514.0],["2017-11-28",4.7377,4.7377,4.566,4.5972,251829565.0],["2017-11-29",4.5972,4.618,4.5296,4.6024,170220158.0],["2017-11-30",4.6024,4.6597,4.5348,4.6024,164940105.0],["2017-12-01",4.6024,4.6076,4.514,4.592,159621165.0],["2017-12-04",4.592,4.6076,4.5556,4.5972,104198268.0],["2017-12-05",4.5972,4.7325,4.5764,4.6961,287578698.0],["2017-12-06",4.6961,4.696053981781006,4.5816,4.6128,129868353.0],["2017-12-07",4.6128,4.6284,4.5348,4.6128,120879526.0],["2017-12-08",4.6128,4.618,4.566,4.5868,89904178.0],["2017-12-11",4.5868,4.586843013763428,4.4984,4.5504,129746448.0],["2017-12-12",4.5504,4.550439357757568,4.4412,4.4516,118568271.0],["2017-12-13",4.4516,4.4932,4.436,4.4724,68953756.0],["2017-12-14",4.4724,4.4984,4.41,4.4256,97126855.0],["2017-12-15",4.4256,4.4464,4.384,4.3892,74902014.0],["2017-12-18",4.3892,4.4204,4.3788,4.3996,51575282.0],["2017-12-19",4.3996,4.4672,4.3892,4.4568,80246887.0],["2017-12-20",4.4568,4.4724,4.4152,4.4672,81138422.0],["2017-12-21",4.4672,4.4932,4.4308,4.462,75241246.0],["2017-12-22",4.462,4.4672,4.3996,4.4048,73278957.0],["2017-12-25",4.4048,4.462,4.4048,4.4152,63594470.0],["2017-12-26",4.4152,4.4464,4.4048,4.4412,60064620.0],["2017-12-27",4.4412,4.4672,4.3372,4.3996,103843434.0],["2017-12-28",4.3996,4.399624824523926,4.3632,4.3632,67803842.0],["2017-12-29",4.3632,4.3892,4.3476,4.3632,63560624.0],["2018-01-02",4.3632,4.4568,4.363221168518066,4.4308,91810216.0],["2018-01-03",4.4308,4.4672,4.4048,4.462,104659797.0],["2018-01-04",4.462,4.4672,4.436,4.4412,82882564.0],["2018-01-05",4.4412,4.488,4.4412,4.4724,103835198.0],["2018-01-08",4.4724,4.5556,4.4516,4.5348,131723308.0],["2018-01-09",4.5348,4.566,4.5036,4.514,80409446.0],["2018-01-10",4.514,4.5972,4.488,4.5868,160705731.0],["2018-01-11",4.5868,4.644,4.5504,4.5764,110956922.0],["2018-01-12",4.5764,4.618,4.5608,4.5764,75586306.0],["2018-01-15",4.5764,4.6701,4.54,4.6128,198542568.0],["2018-01-16",4.6128,4.6284,4.5764,4.618,121031457.0],["2018-01-17",4.618,4.7429,4.6128,4.6284,282083214.0],["2018-01-18",4.6284,4.6961,4.618,4.6857,181914306.0],["2018-01-19",4.6857,4.7949,4.685652732849121,4.7377,314430156.0],["2018-01-22",4.7377,4.7481,4.6336,4.6492,204885382.0],["2018-01-23",4.6492,4.8105,4.6388,4.8053,251020030.0],["2018-01-24",4.8053,4.8833,4.7533,4.8521,301950744.0],["2018-01-25",4.8521,4.9093,4.7897,4.8313,200855892.0],["2018-01-26",4.8313,4.8833,4.8053,4.8469,209949046.0],["2018-01-29",4.8469,4.9249,4.7585,4.7845,235957815.0],["2018-01-30",4.7845,4.8053,4.6753,4.6857,169556646.0],["2018-01-31",4.6857,4.7221,4.644,4.7117,148466630.0],["2018-02-01",4.7117,4.8105,4.6753,4.7949,226518764.0],["2018-02-02",4.7949,4.794862747192383,4.6857,4.7689,111992514.0],["2018-02-05",4.7689,4.9197,4.6961,4.9145,243033127.0],["2018-02-06",4.9145,4.914474964141846,4.7221,4.7377,287295872.0],["2018-02-07",4.7377,4.9197,4.6753,4.6805,377841308.0],["2018-02-08",4.6805,4.680452346801758,4.5036,4.5296,224880402.0],["2018-02-09",4.5296,4.529637336730957,4.2332,4.3112,254382944.0],["2018-02-12",4.3112,4.3632,4.2904,4.3268,150007443.0],["2018-02-13",4.3268,4.4204,4.326817512512207,4.3632,112045867.0],["2018-02-14",4.3632,4.3944,4.3528,4.3788,57149286.0],["2018-02-22",4.3788,4.462,4.378822326660156,4.4464,87131840.0],["2018-02-23",4.4464,4.6128,4.436,4.5712,183010134.0],["2018-02-26",4.5712,4.6128,4.5192,4.5608,120013848.0],["2018-02-27",4.5608,4.592,4.4568,4.4672,100067784.0],["2018-02-28",4.4672,4.467230796813965,4.3996,4.4152,91408894.0],["2018-03-01",4.4152,4.436,4.384,4.4204,93976017.0],["2018-03-02",4.4204,4.420426845550537,4.3736,4.384,75786744.0],["2018-03-05",4.384,4.4256,4.3788,4.384,68403763.0],["2018-03-06",4.384,4.4256,4.3736,4.4204,79988328.0],["2018-03-07",4.4204,4.488,4.3996,4.3996,92756018.0],["2018-03-08",4.3996,4.4308,4.3892,4.4152,51203341.0],["2018-03-09",4.4152,4.436,4.3996,4.4256,56813646.0],["2018-03-12",4.4256,4.4464,4.41,4.4204,76299352.0],["2018-03-13",4.4204,4.462,4.3944,4.3996,92054794.0],["2018-03-14",4.3996,4.399624824523926,4.3528,4.358,71515308.0],["2018-03-15",4.358,4.358020782470703,4.332,4.3476,62040849.0],["2018-03-16",4.3476,4.3528,4.3164,4.3216,59813116.0],["2018-03-19",4.3216,4.332,4.2904,4.3112,51309651.0],["2018-03-20",4.3112,4.332,4.2904,4.3164,47728639.0],["2018-03-21",4.3164,4.3528,4.3008,4.3112,54567222.0],["2018-03-22",4.3112,4.332,4.28,4.2904,51333715.0],["2018-03-23",4.2904,4.290414333343506,4.1292,4.15,147795007.0],["2018-03-26",4.15,4.1604,4.0824,4.1396,102049328.0],["2018-03-27",4.1396,4.202,4.139599800109863,4.1604,75220596.0],["2018-03-28",4.1604,4.1968,4.1292,4.1552,68565399.0],["2018-03-29",4.1552,4.2124,4.124,4.202,71604205.0],["2018-03-30",4.202,4.202005386352539,4.15,4.1552,76887553.0],["2018-04-02",4.1552,4.1864,4.1344,4.1396,64984461.0],["2018-04-03",4.1396,4.1396,4.098,4.1136,81443446.0],["2018-04-04",4.1136,4.15,4.1084,4.1188,63279909.0],["2018-04-09",4.1188,4.1344,4.0876,4.1084,54500419.0],["2018-04-10",4.1084,4.1916,4.098,4.1812,67523149.0],["2018-04-11",4.1812,4.2332,4.1656,4.202,72942348.0],["2018-04-12",4.202,4.2124,4.176,4.1968,52327860.0],["2018-04-13",4.1968,4.2176,4.1656,4.1656,39711090.0],["2018-04-16",4.1656,4.176,4.082394123077393,4.0824,76897917.0],["2018-04-17",4.0824,4.1344,4.0668,4.0772,58324474.0],["2018-04-18",4.0772,4.1344,4.077193260192871,4.1136,64953205.0],["2018-04-19",4.1136,4.15,4.1135969161987305,4.124,42927940.0],["2018-04-20",4.124,4.123998165130615,4.046,4.0512,59184363.0],["2018-04-23",4.0512,4.0928,4.0356,4.0408,59050102.0],["2018-04-24",4.0408,4.098,4.040790557861328,4.098,103256938.0],["2018-04-25",4.098,4.097995281219482,4.0252,4.0304,107900176.0],["2018-04-26",4.0304,4.0564,3.9836,3.994,75649432.0],["2018-04-27",3.994,4.02,3.9732,4.0148,62644140.0],["2018-05-02",4.0148,4.0512,3.9888,4.0252,100938631.0],["2018-05-03",4.0252,4.0616,4.0044,4.0512,72156152.0],["2018-05-04",4.0512,4.0824,4.046,4.0616,59056972.0],["2018-05-07",4.0616,4.1032,4.0512,4.0772,67063509.0],["2018-05-08",4.0772,4.124,4.0668,4.1188,67104690.0],["2018-05-09",4.1188,4.1292,4.098,4.1292,51852112.0],["2018-05-10",4.1292,4.15,4.1136,4.1292,56052412.0],["2018-05-11",4.1292,4.1448,4.1084,4.124,45774639.0],["2018-05-14",4.124,4.1656,4.123998165130615,4.1344,64593086.0],["2018-05-15",4.1344,4.1396,4.098,4.1188,54901698.0],["2018-05-16",4.1188,4.118797779083252,4.0668,4.072,54281011.0],["2018-05-17",4.072,4.0928,4.0616,4.072,47023834.0],["2018-05-18",4.072,4.1188,4.0668,4.1188,68016699.0],["2018-05-21",4.1188,4.15,4.118797779083252,4.1292,66597882.0],["2018-05-22",4.1292,4.1396,4.0772,4.098,78898842.0],["2018-05-23",4.098,4.097995281219482,4.046,4.0512,73785736.0],["2018-05-24",4.0512,4.0876,4.0408,4.0616,51223212.0],["2018-05-25",4.0616,4.0824,4.0356,4.046,37208568.0],["2018-05-28",4.046,4.0772,4.0356,4.0616,56684048.0],["2018-05-29",4.0616,4.072,4.0252,4.0408,50197869.0],["2018-05-30",4.0408,4.0408,3.9575819969177246,3.9576,61210610.0],["2018-05-31",3.9576,4.0096,3.9575819969177246,3.9836,85325388.0],["2018-06-01",3.9836,4.0252,3.9732,4.0096,47062698.0],["2018-06-04",4.0096,4.046,3.9992,4.0148,59425461.0],["2018-06-05",4.0148,4.02,3.9784,3.9992,57445317.0],["2018-06-06",3.9992,3.9992,3.9732,3.9784,41523492.0],["2018-06-07",3.9784,3.994,3.968,3.9784,65965762.0],["2018-06-08",3.9784,3.9836,3.89,3.9056,88406500.0],["2018-06-11",3.9056,3.9056,3.864,3.9004,64207416.0],["2018-06-12",3.9004,3.9004,3.8692,3.8848,50103285.0],["2018-06-13",3.8848,3.8847758769989014,3.8484,3.8536,45593310.0],["2018-06-14",3.8536,3.8796,3.838,3.8692,54007975.0],["2018-06-15",3.8692,3.9004,3.8588,3.8744,56335862.0],["2018-06-19",3.8744,3.874373435974121,3.7236,3.7704,117190208.0],["2018-06-20",3.7704,3.8224,3.7444,3.7964,60737858.0],["2018-06-21",3.7964,3.8172,3.76,3.7704,50416435.0],["2018-06-22",3.7704,3.7756,3.7444,3.7652,52860156.0],["2018-06-25",3.7652,3.786,3.6975576877593994,3.6976,53952768.0],["2018-06-26",3.6976,3.6976,3.6091,3.6612,72938752.0],["2018-06-27",3.6612,3.6768,3.5675,3.5831,85001400.0],["2018-06-28",3.5831,3.6143,3.5571,3.6039,77323686.0],["2018-06-29",3.6039,3.6456,3.5935,3.6404,70390698.0],["2018-07-02",3.6404,3.6403515338897705,3.5207,3.5415,71730552.0],["2018-07-03",3.5415,3.5831,3.5155,3.5727,78009068.0],["2018-07-04",3.5727,3.5935,3.5311,3.5363,59902040.0],["2018-07-05",3.5363,3.5732,3.5163,3.5416,51864799.0],["2018-07-06",3.5416,3.6175,3.51,3.6112,80871338.0],["2018-07-09",3.6112,3.6997196674346924,3.5985,3.6997,68492798.0],["2018-07-10",3.6997,3.6997196674346924,3.6491,3.6744,47283447.0],["2018-07-11",3.6744,3.674422264099121,3.5859,3.6175,50214561.0],["2018-07-12",3.6175,3.7187,3.6049,3.6807,72346356.0],["2018-07-13",3.6807,3.6997,3.6744,3.6744,32603973.0],["2018-07-16",3.6744,3.6934,3.6238,3.6365,42071748.0],["2018-07-17",3.6365,3.6554,3.6175,3.6428,36524463.0],["2018-07-18",3.6428,3.6997,3.6302,3.6365,41232325.0],["2018-07-19",3.6365,3.6681,3.6302,3.6428,37148149.0],["2018-07-20",3.6428,3.7819,3.6175,3.7566,94959847.0],["2018-07-23",3.7566,3.8136,3.7187,3.7946,83881574.0],["2018-07-24",3.7946,3.8389,3.7883,3.8009,95931439.0],["2018-07-25",3.8009,3.8199,3.7756,3.7883,48722159.0],["2018-07-26",3.7883,3.8136,3.763,3.7693,53915100.0],["2018-07-27",3.7693,3.7946,3.7566,3.7756,34955394.0],["2018-07-30",3.7756,3.8325,3.763,3.8262,56243867.0],["2018-07-31",3.8262,3.8578,3.7883,3.8452,55412994.0],["2018-08-01",3.8452,3.8705,3.7566,3.763,63954473.0],["2018-08-02",3.763,3.7819,3.6491,3.6871,65423947.0],["2018-08-03",3.6871,3.7313,3.6744,3.6807,37056283.0],["2018-08-06",3.6807,3.7377,3.6744,3.6934,49366678.0],["2018-08-07",3.6934,3.7819,3.6933951377868652,3.7756,53031464.0],["2018-08-08",3.7756,3.7883,3.725,3.7377,40615996.0],["2018-08-09",3.7377,3.8009,3.7187,3.7756,52182243.0],["2018-08-10",3.7756,3.7883,3.7503,3.7693,31690239.0],["2018-08-13",3.7693,3.769287109375,3.6744,3.725,56612335.0],["2018-08-14",3.725,3.7250165939331055,3.6871,3.706,30241865.0],["2018-08-15",3.706,3.7060439586639404,3.6554,3.6554,37546121.0],["2018-08-16",3.6554,3.706,3.6112,3.6807,52420250.0],["2018-08-17",3.6807,3.706,3.6554,3.6681,36972219.0],["2018-08-20",3.6681,3.7187,3.668098211288452,3.706,58875003.0],["2018-08-21",3.706,3.7503,3.706,3.725,46541090.0],["2018-08-22",3.725,3.7313,3.6807,3.706,29921748.0],["2018-08-23",3.706,3.725,3.6744,3.706,39769290.0],["2018-08-24",3.706,3.8325,3.6807,3.7693,85369153.0],["2018-08-27",3.7693,3.8136,3.7503,3.8136,73949745.0],["2018-08-28",3.8136,3.8199,3.7756,3.7819,48898741.0],["2018-08-29",3.7819,3.7946,3.763,3.7693,26857468.0],["2018-08-30",3.7693,3.7946,3.725,3.725,44770235.0],["2018-08-31",3.725,3.7946,3.7250165939331055,3.7756,75673041.0],["2018-09-03",3.7756,3.8009,3.763,3.7819,60792221.0],["2018-09-04",3.7819,3.8578,3.7756,3.8452,72199075.0],["2018-09-05",3.8452,3.8578,3.794584274291992,3.7946,73332512.0],["2018-09-06",3.7946,3.8325,3.7756,3.7946,48858507.0],["2018-09-07",3.7946,3.8262,3.7693,3.7883,36795833.0],["2018-09-10",3.7883,3.7946,3.7566,3.7756,37497327.0],["2018-09-11",3.7756,3.7946,3.7124,3.7313,65251086.0],["2018-09-12",3.7313,3.8072,3.706,3.7819,61182362.0],["2018-09-13",3.7819,3.8199,3.7124,3.7946,105775909.0],["2018-09-14",3.7946,3.7946,3.763,3.7819,30686379.0],["2018-09-17",3.7819,3.7946,3.744,3.763,37914499.0],["2018-09-18",3.763,3.8199,3.7503,3.8136,64892121.0],["2018-09-19",3.8136,3.8389,3.7946,3.8136,63023023.0],["2018-09-20",3.8136,3.8452,3.8135571479797363,3.8262,50708303.0],["2018-09-21",3.8262,3.9527,3.8136,3.9527,105579981.0],["2018-09-25",3.9527,3.9526920318603516,3.8894,3.9084,55239945.0],["2018-09-26",3.9084,3.997,3.9084,3.9464,87662948.0],["2018-09-27",3.9464,3.978,3.9211,3.9653,58698023.0],["2018-09-28",3.9653,4.0539,3.959,4.0096,87478043.0],["2018-10-08",4.0096,4.009610652923584,3.8325,3.8642,98397656.0],["2018-10-09",3.8642,3.8894,3.8389,3.8642,49133182.0],["2018-10-10",3.8642,3.908421277999878,3.8515,3.9084,44557504.0],["2018-10-11",3.9084,3.908421277999878,3.7124,3.7693,96104803.0],["2018-10-12",3.7693,3.8452,3.7503,3.8136,72189816.0],["2018-10-15",3.8136,3.8452,3.7819,3.8009,48243180.0],["2018-10-16",3.8009,3.8831,3.8009085655212402,3.8262,58173816.0],["2018-10-17",3.8262,3.9021,3.8262057304382324,3.8894,74831989.0],["2018-10-18",3.8894,3.8958,3.8262,3.8325,57327124.0],["2018-10-19",3.8325,3.9464,3.8199,3.9084,99042266.0],["2018-10-22",3.9084,4.0476,3.908421277999878,4.0096,132701908.0],["2018-10-23",4.0096,4.009610652923584,3.9021,3.9084,94105941.0],["2018-10-24",3.9084,4.0792,3.908421277999878,3.9717,106581938.0],["2018-10-25",3.9717,4.0159,3.8958,4.0096,69051093.0],["2018-10-26",4.0096,4.0349,3.959,3.9717,61808961.0],["2018-10-29",3.9717,4.0476,3.9464,3.978,75047616.0],["2018-10-30",3.978,4.0602,3.9779884815216064,4.0412,93494498.0],["2018-10-31",4.0412,4.0792,4.0033,4.0412,70816503.0],["2018-11-01",4.0412,4.0539,3.9779884815216064,3.978,88464438.0],["2018-11-02",3.978,4.0729,3.9779884815216064,4.0412,120251403.0],["2018-11-05",4.0412,4.041231632232666,3.997,4.0159,48631421.0],["2018-11-06",4.0159,4.015934467315674,3.9527,3.959,55175630.0],["2018-11-07",3.959,4.0096,3.94,3.9464,49245200.0],["2018-11-08",3.9464,4.0033,3.9463679790496826,3.9653,40745875.0],["2018-11-09",3.9653,3.9653406143188477,3.8768,3.9084,65812583.0],["2018-11-12",3.9084,3.9464,3.8958,3.9211,53636894.0],["2018-11-13",3.9211,3.9464,3.8768,3.9274,78138540.0],["2018-11-14",3.9274,3.9274,3.8768,3.8831,67113067.0],["2018-11-15",3.8831,3.9084,3.8705,3.9021,71201843.0],["2018-11-16",3.9021,3.9211,3.8768,3.8958,78959402.0],["2018-11-19",3.8958,3.9464,3.895773410797119,3.94,70536355.0],["2018-11-20",3.94,3.940042734146118,3.8831,3.8958,66932240.0],["2018-11-21",3.8958,3.9021,3.8768,3.8958,45361900.0],["2018-11-22",3.8958,3.9084,3.8705,3.8831,35464955.0],["2018-11-23",3.8831,3.8958,3.8325,3.8325,48960348.0],["2018-11-26",3.8325,3.8705,3.8262,3.8325,37841283.0],["2018-11-27",3.8325,3.8578,3.8009,3.8199,34282991.0],["2018-11-28",3.8199,3.8578,3.8072,3.8325,31633547.0],["2018-11-29",3.8325,3.8578,3.8198816776275635,3.8199,41193804.0],["2018-11-30",3.8199,3.8578267097473145,3.8198816776275635,3.8578,38422878.0],["2018-12-03",3.8578,3.9211,3.8578267097473145,3.9021,83799742.0],["2018-12-04",3.9021,3.914745807647705,3.8894,3.9147,49065132.0],["2018-12-05",3.9147,3.914745807647705,3.8768,3.8768,47831502.0],["2018-12-06",3.8768,3.876800298690796,3.8199,3.8389,51292107.0],["2018-12-07",3.8389,3.8578,3.8325,3.8389,24723143.0],["2018-12-10",3.8389,3.8388545513153076,3.7946,3.8072,43800603.0],["2018-12-11",3.8072,3.8136,3.7819,3.7946,39902930.0],["2018-12-12",3.7946,3.8136,3.7693,3.7883,49522676.0],["2018-12-13",3.7883,3.8262,3.7693,3.7946,78354525.0],["2018-12-14",3.7946,3.794584274291992,3.7187,3.763,139784859.0],["2018-12-17",3.763,3.763,3.7313,3.744,70371201.0],["2018-12-18",3.744,3.7566,3.6871,3.6997,61484493.0],["2018-12-19",3.6997,3.7124,3.6807,3.6807,39229966.0],["2018-12-20",3.6807,3.6871,3.6238,3.6428,76927275.0],["2018-12-21",3.6428,3.6428005695343018,3.5859,3.6175,72201715.0],["2018-12-24",3.6175,3.6175029277801514,3.5796,3.6049,51564510.0],["2018-12-25",3.6049,3.6048545837402344,3.529,3.5922,93176769.0],["2018-12-26",3.5922,3.5922062397003174,3.5606,3.5732,51339035.0],["2018-12-27",3.5732,3.6112,3.5606,3.5732,78294189.0],["2018-12-28",3.5732,3.6365,3.5732,3.6238,88169553.0],["2019-01-02",3.6238,3.6238279342651367,3.5479,3.5732,57941500.0],["2019-01-03",3.5732,3.5985,3.5543,3.5859,59966994.0],["2019-01-04",3.5859,3.6618,3.5606,3.6554,84942362.0],["2019-01-07",3.6554,3.6618,3.6302,3.6428,68912714.0],["2019-01-08",3.6428,3.6554,3.6238,3.6365,43396849.0],["2019-01-09",3.6365,3.6934,3.6364758014678955,3.6428,86681087.0],["2019-01-10",3.6428,3.6428005695343018,3.6112,3.6302,57191975.0],["2019-01-11",3.6302,3.6681,3.6301515102386475,3.6491,49708825.0],["2019-01-14",3.6491,3.6554,3.6175,3.6238,41282944.0],["2019-01-15",3.6238,3.6744,3.6238279342651367,3.6618,58914285.0],["2019-01-16",3.6618,3.6681,3.6428,3.6618,35057625.0],["2019-01-17",3.6618,3.6807,3.6365,3.6428,45406585.0],["2019-01-18",3.6428,3.706,3.6428,3.6871,92972160.0],["2019-01-21",3.6871,3.7187,3.6744,3.6807,64697656.0],["2019-01-22",3.6807,3.6934,3.6554,3.6744,47349444.0],["2019-01-23",3.6744,3.706,3.6618,3.6807,41696249.0],["2019-01-24",3.6807,3.706,3.6681,3.6871,56510257.0],["2019-01-25",3.6871,3.7503,3.687070369720459,3.7313,92016155.0],["2019-01-28",3.7313,3.7693,3.6997,3.7187,60111141.0],["2019-01-29",3.7187,3.763,3.6997,3.7503,70102139.0],["2019-01-30",3.7503,3.7566,3.7313,3.7377,52224086.0],["2019-01-31",3.7377,3.7883,3.7376649379730225,3.763,119468366.0],["2019-02-01",3.763,3.7756,3.7313,3.7566,81168057.0],["2019-02-11",3.7566,3.763,3.725,3.7566,96767348.0],["2019-02-12",3.7566,3.7693,3.7377,3.7566,79603038.0],["2019-02-13",3.7566,3.8325,3.744,3.8199,121941780.0],["2019-02-14",3.8199,3.8262,3.7946,3.8136,71325071.0],["2019-02-15",3.8136,3.8136,3.7566,3.763,78503740.0],["2019-02-18",3.763,3.8199,3.762962579727173,3.8199,95943447.0],["2019-02-19",3.8199,3.8578,3.8009,3.8136,121313953.0],["2019-02-20",3.8136,3.8389,3.8072,3.8136,69634190.0],["2019-02-21",3.8136,3.8325,3.7883,3.7946,96808113.0],["2019-02-22",3.7946,3.8389,3.7756,3.8389,99146334.0],["2019-02-25",3.8389,4.1424,3.8388545513153076,4.0982,359938849.0],["2019-02-26",4.0982,4.193,4.0729,4.0855,305268374.0],["2019-02-27",4.0855,4.2499,4.0855,4.1487,284826317.0],["2019-02-28",4.1487,4.1867,4.1045,4.1298,137020903.0],["2019-03-01",4.1298,4.2436,4.0665,4.231,213152052.0],["2019-03-04",4.231,4.3764,4.2183,4.2626,319047335.0],["2019-03-05",4.2626,4.2752,4.231,4.2689,150112929.0],["2019-03-06",4.2689,4.3069,4.2246,4.2689,186045167.0],["2019-03-07",4.2689,4.268906593322754,4.193,4.2057,196368562.0],["2019-03-08",4.2057,4.20566463470459,4.0412,4.0476,189641245.0],["2019-03-11",4.0476,4.0855,4.0349,4.0665,138115481.0],["2019-03-12",4.0665,4.1424,4.0602,4.0792,148742447.0],["2019-03-13",4.0792,4.1298,4.0476,4.0729,126316942.0],["2019-03-14",4.0729,4.1234,4.0602,4.0729,101749402.0],["2019-03-15",4.0729,4.1171,4.0665,4.0792,100313869.0],["2019-03-18",4.0792,4.1361,4.0665,4.1361,171412790.0],["2019-03-19",4.1361,4.1487,4.0982,4.1108,102490336.0],["2019-03-20",4.1108,4.1298,4.0792,4.0982,92081286.0],["2019-03-21",4.0982,4.1108,4.0729,4.0792,107318195.0],["2019-03-22",4.0792,4.0918,4.0476,4.0602,109114499.0],["2019-03-25",4.0602,4.060204982757568,3.9717,3.978,152193402.0],["2019-03-26",3.978,4.0033,3.9337,3.959,94515807.0],["2019-03-27",3.959,3.9906,3.9337,3.9527,81488919.0],["2019-03-28",3.9527,3.9526920318603516,3.8958,3.9211,98559755.0],["2019-03-29",3.9211,4.0286,3.9084,4.0096,131049786.0],["2019-04-01",4.0096,4.1108,4.009610652923584,4.0855,193533479.0],["2019-04-02",4.0855,4.1108,4.0665,4.0792,140127426.0],["2019-04-03",4.0792,4.1108,4.0476,4.1108,150864325.0],["2019-04-04",4.1108,4.1677,4.1045,4.1487,199301716.0],["2019-04-08",4.1487,4.2563,4.1361,4.1804,252268933.0],["2019-04-09",4.1804,4.193,4.1298,4.1487,153707294.0],["2019-04-10",4.1487,4.148745536804199,4.0982,4.1298,142995580.0],["2019-04-11",4.1298,4.1677,4.0855,4.1045,115520160.0],["2019-04-12",4.1045,4.1361,4.0792,4.1171,77563638.0],["2019-04-15",4.1171,4.1993,4.110799312591553,4.1108,210727252.0],["2019-04-16",4.1108,4.2373,4.0792,4.231,347550762.0],["2019-04-17",4.231,4.2436,4.193,4.1993,197838885.0],["2019-04-18",4.1993,4.212,4.174,4.1804,89621268.0],["2019-04-19",4.1804,4.2246,4.1614,4.193,109920173.0],["2019-04-22",4.193,4.1993,4.1045,4.1108,160893540.0],["2019-04-23",4.1108,4.1234,4.0918,4.0918,100028614.0],["2019-04-24",4.0918,4.1108,4.0223,4.0729,109638033.0],["2019-04-25",4.0729,4.0792,4.0286,4.0349,120869576.0],["2019-04-26",4.0349,4.0412,3.9716646671295166,3.9717,134377196.0],["2019-05-06",3.9717,3.997,3.8958,3.94,217365962.0],["2019-05-07",3.94,3.9717,3.9274,3.9464,112335905.0],["2019-05-08",3.9464,3.9464,3.9021,3.9147,97292968.0],["2019-05-09",3.9147,3.9274,3.8578,3.8705,101375348.0],["2019-05-10",3.8705,3.9337,3.8578,3.9147,108231850.0],["2019-05-13",3.9147,3.914745807647705,3.8705,3.8831,63565281.0],["2019-05-14",3.8831,3.9021,3.8578,3.8642,93472862.0],["2019-05-15",3.8642,3.9084,3.8641512393951416,3.8894,79377457.0],["2019-05-16",3.8894,3.8958,3.8705,3.8831,76975174.0],["2019-05-17",3.8831,3.8958,3.8389,3.8452,103899613.0],["2019-05-20",3.8452,3.8894,3.8451788425445557,3.8642,73874321.0],["2019-05-21",3.8642,3.9021,3.8641512393951416,3.8705,82442946.0],["2019-05-22",3.8705,3.8894,3.8578,3.8642,74954618.0],["2019-05-23",3.8642,3.8705,3.8325,3.8452,82108929.0],["2019-05-24",3.8452,3.8705,3.8451788425445557,3.8578,57077651.0],["2019-05-27",3.8578,3.8958,3.8262,3.8831,87887425.0],["2019-05-28",3.8831,3.908421277999878,3.8642,3.9084,131275542.0],["2019-05-29",3.9084,3.908421277999878,3.8705,3.8768,70943111.0],["2019-05-30",3.8768,3.8894,3.8578,3.8768,57378377.0],["2019-05-31",3.8768,3.8894,3.8641512393951416,3.8642,52520113.0],["2019-06-03",3.8642,3.9021,3.8641512393951416,3.9021,102823048.0],["2019-06-04",3.9021,3.908421277999878,3.8831,3.9084,52193127.0],["2019-06-05",3.9084,3.9337,3.9084,3.9147,64639312.0],["2019-06-06",3.9147,3.9337,3.9021,3.9211,67758221.0],["2019-06-10",3.9211,3.9653,3.9210705757141113,3.94,85360007.0],["2019-06-11",3.94,3.978,3.94,3.9717,94434393.0],["2019-06-12",3.9717,3.9717,3.9527,3.9653,54091537.0],["2019-06-13",3.9653,3.9843,3.9527,3.9717,54186965.0],["2019-06-14",3.9717,4.0096,3.9653,3.978,72574763.0],["2019-06-17",3.978,4.0033,3.9716646671295166,3.9717,57033244.0],["2019-06-18",3.9717,3.997,3.9716646671295166,3.9906,56438778.0],["2019-06-19",3.9906,4.0349,3.9906370639801025,4.0096,89138574.0],["2019-06-20",4.0096,4.0982,4.0033,4.0476,156113050.0],["2019-06-21",4.0476,4.0665,4.0349,4.0412,110774739.0],["2019-06-24",4.0412,4.0539,4.0349,4.0539,54056465.0],["2019-06-25",4.0539,4.0602,4.0033,4.0096,83376061.0],["2019-06-26",4.0096,4.0349,4.0033,4.0096,37931759.0],["2019-06-27",4.0096,4.0539,4.009610652923584,4.0223,61991365.0],["2019-06-28",4.0223,4.0286,3.997,4.0159,49588647.0],["2019-07-01",4.0159,4.0665,4.015934467315674,4.0602,96311582.0],["2019-07-02",4.0602,4.0729,4.0476,4.0729,84664731.0],["2019-07-03",4.0729,4.0982,4.0539,4.0855,93408937.0],["2019-07-04",4.0855,4.1045,4.0665,4.0729,109627239.0],["2019-07-05",4.0729,4.0962,4.0628,4.0695,89774279.0],["2019-07-08",4.0695,4.069512844085693,3.996,4.0094,89469700.0],["2019-07-09",4.0094,4.0227,3.9826,3.996,47690998.0],["2019-07-10",3.996,4.0094,3.9826,3.996,37246384.0],["2019-07-11",3.996,4.0294,3.996,4.0027,39816790.0],["2019-07-12",4.0027,4.0495,4.002690315246582,4.0294,51573008.0],["2019-07-15",4.0294,4.0361,3.9626,4.0161,69226150.0],["2019-07-16",4.0161,4.0227,4.0027,4.0094,28332962.0],["2019-07-17",4.0094,4.0094,3.9826,3.9826,35791467.0],["2019-07-18",3.9826,3.996,3.9693,3.9826,35962792.0],["2019-07-19",3.9826,4.0227,3.9826,4.0094,45011033.0],["2019-07-22",4.0094,4.0227,3.9826,3.9893,48453803.0],["2019-07-23",3.9893,4.0027,3.9826,3.996,35023620.0],["2019-07-24",3.996,4.0294,3.996,4.0094,54336315.0],["2019-07-25",4.0094,4.0428,4.0027,4.0428,55222360.0],["2019-07-26",4.0428,4.0428,4.0227,4.0361,47600802.0],["2019-07-29",4.0361,4.0428,4.0227,4.0361,47343261.0],["2019-07-30",4.0361,4.0762,4.0294,4.0561,55980242.0],["2019-07-31",4.0561,4.0628,4.0294,4.0561,53904427.0],["2019-08-01",4.0561,4.056148052215576,4.0161,4.0227,51711683.0],["2019-08-02",4.0227,4.022736072540283,3.976,3.9826,76469208.0],["2019-08-05",3.9826,3.982642889022827,3.9025,3.9091,93855742.0],["2019-08-06",3.9091,3.909137725830078,3.849,3.8557,94560957.0],["2019-08-07",3.8557,3.8757,3.8356,3.8356,66395075.0],["2019-08-08",3.8356,3.8757,3.835632085800171,3.8557,54985138.0],["2019-08-09",3.8557,3.8757,3.8423,3.8624,46215099.0],["2019-08-12",3.8624,3.9091,3.849,3.8958,50564067.0],["2019-08-13",3.8958,3.8957724571228027,3.8624,3.8757,38381449.0],["2019-08-14",3.8757,3.9091,3.869,3.869,36112764.0],["2019-08-15",3.869,3.8757,3.8223,3.869,38280446.0],["2019-08-16",3.869,3.8824,3.849,3.8557,41553980.0],["2019-08-19",3.8557,3.8958,3.8289,3.8958,71472410.0],["2019-08-20",3.8958,3.9158,3.8824,3.8891,60611138.0],["2019-08-21",3.8891,3.9025,3.8757,3.8891,41314922.0],["2019-08-22",3.8891,3.9025,3.8757,3.8824,34454012.0],["2019-08-23",3.8824,3.9025,3.8624,3.8958,52224238.0],["2019-08-26",3.8958,3.8957724571228027,3.8356,3.8624,70726279.0],["2019-08-27",3.8624,3.9225,3.8623616695404053,3.8891,102880073.0],["2019-08-28",3.8891,3.9158,3.8890902996063232,3.8958,41182064.0],["2019-08-29",3.8958,3.9091,3.8757,3.8958,43418162.0],["2019-08-30",3.8958,3.9292,3.869,3.8824,51912740.0],["2019-09-02",3.8824,3.9492,3.8824079036712646,3.9292,76198492.0],["2019-09-03",3.9292,3.9559,3.9225,3.9425,46100345.0],["2019-09-04",3.9425,4.0161,3.942549467086792,4.0161,73741914.0],["2019-09-05",4.0161,4.0829,4.016053676605225,4.0495,103936314.0],["2019-09-06",4.0495,4.0762,4.049465656280518,4.0628,78311975.0],["2019-09-09",4.0628,4.1029,4.0561,4.0695,70567569.0],["2019-09-10",4.0695,4.0762,4.0561,4.0762,50667648.0],["2019-09-11",4.0762,4.10960578918457,4.0761942863464355,4.1096,69218514.0],["2019-09-12",4.1096,4.1297,4.0962,4.123,47452087.0],["2019-09-16",4.123,4.1297,4.0695,4.0962,47973711.0],["2019-09-17",4.0962,4.0962419509887695,4.0361,4.0495,64707741.0],["2019-09-18",4.0495,4.0695,4.042783260345459,4.0428,46815350.0],["2019-09-19",4.0428,4.062829971313477,4.0361,4.0628,37284633.0],["2019-09-20",4.0628,4.0829,4.0495,4.0695,68286105.0],["2019-09-23",4.0695,4.069512844085693,4.0227,4.0428,41673686.0],["2019-09-24",4.0428,4.0628,4.0227,4.0361,41678348.0],["2019-09-25",4.0361,4.0561,4.0161,4.0294,52258675.0],["2019-09-26",4.0294,4.0829,4.0294,4.0495,80942192.0],["2019-09-27",4.0495,4.0628,4.0161,4.0361,58142649.0],["2019-09-30",4.0361,4.0628,4.0227,4.0227,75487209.0],["2019-10-08",4.0227,4.0962,4.0094,4.0628,82333599.0],["2019-10-09",4.0628,4.1163,4.0428,4.1029,104760521.0],["2019-10-10",4.1029,4.1163,4.0695,4.0829,72244247.0],["2019-10-11",4.0829,4.1297,4.0762,4.123,108424462.0],["2019-10-14",4.123,4.2566,4.1229705810546875,4.1898,163231019.0],["2019-10-15",4.1898,4.2098,4.1564,4.1831,79433613.0],["2019-10-16",4.1831,4.2366,4.143,4.1631,87523025.0],["2019-10-17",4.1631,4.1831,4.143,4.1564,41361381.0],["2019-10-18",4.1564,4.1965,4.0695,4.0695,79339653.0],["2019-10-21",4.0695,4.123,4.0628,4.1096,48354366.0],["2019-10-22",4.1096,4.1363,4.1029,4.1163,44896815.0],["2019-10-23",4.1163,4.143,4.1029,4.1029,45682641.0],["2019-10-24",4.1029,4.1697,4.102924346923828,4.1363,66808972.0],["2019-10-25",4.1363,4.143,4.1029,4.1363,45964144.0],["2019-10-28",4.1363,4.1764,4.1163,4.1297,58015209.0],["2019-10-29",4.1297,4.1363,4.1096,4.1163,37407092.0],["2019-10-30",4.1163,4.1363,4.0829,4.1163,47336662.0],["2019-10-31",4.1163,4.1297,4.0829,4.1096,46018524.0],["2019-11-01",4.1096,4.1497,4.0762,4.1297,70897342.0],["2019-11-04",4.1297,4.1631,4.123,4.1363,70399054.0],["2019-11-05",4.1363,4.2232,4.1363,4.1831,121130255.0],["2019-11-06",4.1831,4.2165,4.1697,4.1831,69391626.0],["2019-11-07",4.1831,4.2098,4.1697,4.1831,42628166.0],["2019-11-08",4.1831,4.2032,4.1363,4.143,58550018.0],["2019-11-11",4.143,4.143017768859863,4.0896,4.0962,60702797.0],["2019-11-12",4.0962,4.123,4.0896,4.1096,44275709.0],["2019-11-13",4.1096,4.10960578918457,4.0762,4.0896,45624006.0],["2019-11-14",4.0896,4.1029,4.0628,4.0762,46885578.0],["2019-11-15",4.0762,4.0962,4.0695,4.0762,32631381.0],["2019-11-18",4.0762,4.102924346923828,4.0628,4.1029,43012165.0],["2019-11-19",4.1029,4.1096,4.0829,4.0962,34924761.0],["2019-11-20",4.0962,4.1029,4.0628,4.0628,40847734.0],["2019-11-21",4.0628,4.0762,4.0495,4.0628,43436447.0],["2019-11-22",4.0628,4.0896,4.0561,4.0628,47408428.0],["2019-11-25",4.0628,4.1297,4.062829971313477,4.1297,65160364.0],["2019-11-26",4.1297,4.143,4.1029,4.1363,96644899.0],["2019-11-27",4.1363,4.1363348960876465,4.1096,4.1096,35761157.0],["2019-11-28",4.1096,4.123,4.0962,4.1163,36188592.0],["2019-11-29",4.1163,4.1363,4.0962,4.123,58898194.0],["2019-12-02",4.123,4.1363,4.1096,4.123,38128422.0],["2019-12-03",4.123,4.1297,4.1029,4.1297,32445482.0],["2019-12-04",4.1297,4.1297,4.0962,4.1163,35763043.0],["2019-12-05",4.1163,4.143,4.1096,4.1297,40730218.0],["2019-12-06",4.1297,4.143,4.123,4.1363,33197070.0],["2019-12-09",4.1363,4.1497,4.123,4.1497,36673314.0],["2019-12-10",4.1497,4.1497,4.1363,4.1363,25318081.0],["2019-12-11",4.1363,4.1497,4.123,4.143,38039659.0],["2019-12-12",4.143,4.1497,4.1297,4.1363,31184025.0],["2019-12-13",4.1363,4.1965,4.1363348960876465,4.1898,109545561.0],["2019-12-16",4.1898,4.1898,4.1631,4.1764,69397562.0],["2019-12-17",4.1764,4.2566,4.1697,4.2232,124492052.0],["2019-12-18",4.2232,4.2433,4.1965,4.2032,99743830.0],["2019-12-19",4.2032,4.2299,4.1965,4.2098,69491588.0],["2019-12-20",4.2098,4.2232,4.1898,4.2098,60262340.0],["2019-12-23",4.2098,4.2165,4.1631,4.1764,57057320.0],["2019-12-24",4.1764,4.1898,4.1631,4.1831,31375173.0],["2019-12-25",4.1831,4.18311071395874,4.1564,4.1631,32870915.0],["2019-12-26",4.1631,4.1831,4.1497,4.1764,41182404.0],["2019-12-27",4.1764,4.2165,4.1697,4.1898,70011537.0],["2019-12-30",4.1898,4.2299,4.1697,4.2165,62118996.0],["2019-12-31",4.2165,4.2299,4.1898,4.2165,52114792.0],["2020-01-02",4.2165,4.2767,4.216522216796875,4.2499,104366480.0],["2020-01-03",4.2499,4.2633,4.236569881439209,4.2366,59912439.0],["2020-01-06",4.2366,4.2566,4.1965,4.2098,80216813.0],["2020-01-07",4.2098,4.2499,4.2098,4.2299,57401868.0],["2020-01-08",4.2299,4.229887962341309,4.203157424926758,4.2032,69352324.0],["2020-01-09",4.2032,4.2366,4.203157424926758,4.2165,59926455.0],["2020-01-10",4.2165,4.2366,4.2098,4.2299,42751276.0],["2020-01-13",4.2299,4.2433,4.229887962341309,4.2433,50239602.0],["2020-01-14",4.2433,4.2633,4.243251800537109,4.2633,58946981.0],["2020-01-15",4.2633,4.2633,4.2232,4.2232,45376577.0],["2020-01-16",4.2232,4.2366,4.2032,4.2098,39147431.0],["2020-01-17",4.2098,4.2366,4.1898,4.2032,44472368.0],["2020-01-20",4.2032,4.223205089569092,4.203157424926758,4.2232,45150784.0],["2020-01-21",4.2232,4.223205089569092,4.1764,4.1764,62017423.0],["2020-01-22",4.1764,4.2299,4.1497,4.1831,61125004.0],["2020-01-23",4.1831,4.18311071395874,4.0628,4.0628,117284146.0],["2020-02-03",4.0628,4.062829971313477,3.722,3.8022,225712139.0],["2020-02-04",3.8022,3.9158,3.8022208213806152,3.8958,146504544.0],["2020-02-05",3.8958,3.9425,3.8624,3.9025,86698980.0],["2020-02-06",3.9025,3.9559,3.8958,3.9492,87386817.0],["2020-02-07",3.9492,3.949230670928955,3.8891,3.9359,69093386.0],["2020-02-10",3.9359,3.935866355895996,3.9025,3.9158,55323481.0],["2020-02-11",3.9158,3.9626,3.9158198833465576,3.9425,55660300.0],["2020-02-12",3.9425,3.9492,3.9158,3.9425,49723580.0],["2020-02-13",3.9425,3.9492,3.9091,3.9158,51979715.0],["2020-02-14",3.9158,3.9359,3.9025,3.9359,42512232.0],["2020-02-17",3.9359,3.9893,3.9225,3.9826,80435258.0],["2020-02-18",3.9826,3.982642889022827,3.9359,3.9425,70888994.0],["2020-02-19",3.9425,3.9693,3.9292,3.9359,66720176.0],["2020-02-20",3.9359,3.976,3.9158,3.9693,93673578.0],["2020-02-21",3.9693,3.976,3.9359,3.9492,95581084.0],["2020-02-24",3.9492,3.9626,3.9091,3.9158,106772123.0],["2020-02-25",3.9158,3.9158198833465576,3.8624,3.8824,98034804.0],["2020-02-26",3.8824,3.9158,3.849,3.9025,98149877.0],["2020-02-27",3.9025,3.9225,3.8891,3.9091,71652303.0],["2020-02-28",3.9091,3.909137725830078,3.8222672939300537,3.8223,116398165.0],["2020-03-02",3.8223,3.8891,3.8222672939300537,3.8824,85119946.0],["2020-03-03",3.8824,3.9225,3.8824079036712646,3.9025,84608878.0],["2020-03-04",3.9025,3.9225,3.8891,3.9158,56967135.0],["2020-03-05",3.9158,3.9826,3.9158,3.976,139365898.0],["2020-03-06",3.976,3.9759602546691895,3.9225,3.9425,72813948.0],["2020-03-09",3.9425,3.942549467086792,3.849,3.869,132702499.0],["2020-03-10",3.869,3.9158,3.8423,3.9025,102663912.0],["2020-03-11",3.9025,3.9158,3.8757,3.8824,60740648.0],["2020-03-12",3.8824,3.8824079036712646,3.849,3.8757,75700724.0],["2020-03-13",3.8757,3.8757262229919434,3.7688,3.8624,122444312.0],["2020-03-16",3.8624,3.8757,3.7955,3.7955,103318861.0],["2020-03-17",3.7955,3.8557,3.7688,3.8089,95571293.0],["2020-03-18",3.8089,3.8223,3.7354,3.7421,81174498.0],["2020-03-19",3.7421,3.7488,3.6485,3.6619,124212436.0],["2020-03-20",3.6619,3.7488,3.6618926525115967,3.7421,89827625.0],["2020-03-23",3.7421,3.7420804500579834,3.6619,3.702,67280463.0],["2020-03-24",3.702,3.7755,3.701986074447632,3.7621,77317850.0],["2020-03-25",3.7621,3.8156,3.7621264457702637,3.7822,75668107.0],["2020-03-26",3.7822,3.8156,3.7488,3.7889,81823753.0],["2020-03-27",3.7889,3.8223,3.7822,3.8156,82077570.0],["2020-03-30",3.8156,3.8423,3.7755,3.8089,110254659.0],["2020-03-31",3.8089,3.8624,3.8089,3.8156,117089556.0],["2020-04-01",3.8156,3.8423,3.7955,3.8022,80746437.0],["2020-04-02",3.8022,3.8223,3.7822,3.8223,69844932.0],["2020-04-03",3.8223,3.8223,3.7955,3.8156,54920472.0],["2020-04-07",3.8156,3.8757,3.8155856132507324,3.8624,111104498.0],["2020-04-08",3.8624,3.8757,3.8423,3.8624,67593030.0],["2020-04-09",3.8624,3.8891,3.8623616695404053,3.8624,62324480.0],["2020-04-10",3.8624,3.8757,3.8289,3.8557,61137087.0],["2020-04-13",3.8557,3.8556790351867676,3.8089,3.8089,35234155.0],["2020-04-14",3.8089,3.8624,3.8089027404785156,3.8624,76259768.0],["2020-04-15",3.8624,3.869,3.848997116088867,3.849,55253835.0],["2020-04-16",3.849,3.869,3.8356,3.8624,53225474.0],["2020-04-17",3.8624,3.8891,3.8557,3.869,75143958.0],["2020-04-20",3.869,3.8757,3.8223,3.8289,81635590.0],["2020-04-21",3.8289,3.8356,3.7955,3.8089,69903371.0],["2020-04-22",3.8089,3.8089027404785156,3.7889,3.8089,69386296.0],["2020-04-23",3.8089,3.8156,3.7822,3.8022,63564144.0],["2020-04-24",3.8022,3.8223,3.7755,3.8089,61439742.0],["2020-04-27",3.8089,3.8624,3.8089027404785156,3.849,70661725.0],["2020-04-28",3.849,3.8624,3.8156,3.8423,59990973.0],["2020-04-29",3.8423,3.922502279281616,3.8423142433166504,3.9225,87767294.0],["2020-04-30",3.9225,3.9492,3.9025,3.9359,83403170.0],["2020-05-06",3.9359,3.935866355895996,3.8624,3.9025,99955810.0],["2020-05-07",3.9025,3.9025,3.8757,3.8757,54734473.0],["2020-05-08",3.8757,3.9091,3.8757262229919434,3.9025,57168551.0],["2020-05-11",3.9025,3.9225,3.8890902996063232,3.8891,48828522.0],["2020-05-12",3.8891,3.9025,3.8624,3.869,52036002.0],["2020-05-13",3.869,3.8757,3.849,3.869,45745989.0],["2020-05-14",3.869,3.8690438270568848,3.849,3.8557,44647561.0],["2020-05-15",3.8557,3.8757,3.8423,3.849,42768426.0],["2020-05-18",3.849,3.8824,3.848997116088867,3.8624,39032923.0],["2020-05-19",3.8624,3.8891,3.8623616695404053,3.8757,36746905.0],["2020-05-20",3.8757,3.8891,3.8624,3.8757,42034014.0],["2020-05-21",3.8757,3.8891,3.848997116088867,3.849,32299850.0],["2020-05-22",3.849,3.8557,3.7889,3.7955,70677239.0],["2020-05-25",3.7955,3.8223,3.7889,3.8089,35001767.0],["2020-05-26",3.8089,3.8223,3.8022,3.8089,39782427.0],["2020-05-27",3.8089,3.8356,3.8022,3.8156,44501819.0],["2020-05-28",3.8156,3.869,3.8155856132507324,3.849,50934726.0],["2020-06-01",3.849,3.8557,3.8223,3.849,55424798.0],["2020-06-02",3.849,3.8757,3.8356,3.8624,59065054.0],["2020-06-03",3.8624,3.9025,3.8556790351867676,3.8557,66874279.0],["2020-06-04",3.8557,3.8824,3.8289,3.8356,53806289.0],["2020-06-05",3.8356,3.849,3.829,3.849,37523911.0],["2020-06-08",3.849,3.8624,3.8423,3.8423,56311345.0],["2020-06-09",3.8423,3.8757,3.8356,3.8624,69917407.0],["2020-06-10",3.8624,3.869,3.8356,3.8356,60899362.0],["2020-06-11",3.8356,3.8423,3.7955,3.8022,93217468.0],["2020-06-12",3.8022,3.8022208213806152,3.7755,3.7955,115936990.0],["2020-06-15",3.7955,3.7955384254455566,3.7488,3.7554,109584181.0],["2020-06-16",3.7554,3.7822,3.7554445266723633,3.7755,54719855.0],["2020-06-17",3.7755,3.7822,3.7621,3.7755,42227991.0],["2020-06-18",3.7755,3.7889,3.7488,3.7688,61872016.0],["2020-06-19",3.7688,3.8089,3.7688,3.7889,91403155.0],["2020-06-22",3.7889,3.8089,3.7822,3.7889,68510866.0],["2020-06-23",3.7889,3.7889,3.7688,3.7755,51984811.0],["2020-06-24",3.7755,3.8022,3.7754909992218018,3.7889,58617734.0],["2020-06-29",3.7889,3.8156,3.7688,3.7822,77023307.0],["2020-06-30",3.7822,3.8022,3.7821738719940186,3.7889,54020588.0],["2020-07-01",3.7889,3.849,3.7822,3.8423,108018326.0],["2020-07-02",3.8423,3.9158198833465576,3.829,3.9158,168633828.0],["2020-07-03",3.9158,3.9826,3.9158,3.9693,188724613.0],["2020-07-06",3.9693,4.3234,3.969278335571289,4.3034,537544324.0],["2020-07-07",4.3034,4.4905,4.2767,4.3569,483473588.0],["2020-07-08",4.3569,4.4103,4.3301,4.3569,334276327.0],["2020-07-09",4.3569,4.3635,4.29,4.3034,263904543.0],["2020-07-10",4.3034,4.3168,4.1764,4.1898,310827796.0],["2020-07-13",4.1898,4.2111,4.1188,4.1543,309603030.0],["2020-07-14",4.1543,4.1614,4.0478,4.0762,230664817.0],["2020-07-15",4.0762,4.1117,4.0052,4.0123,207848971.0],["2020-07-16",4.0123,4.0691,3.9839,3.991,200573239.0],["2020-07-17",3.991,4.0265,3.9554,3.9768,136530705.0],["2020-07-20",3.9768,4.0691,3.9767534732818604,4.0478,185635506.0],["2020-07-21",4.0478,4.062,4.0052,4.0194,114172213.0],["2020-07-22",4.0194,4.062,3.9981,4.0052,148799415.0],["2020-07-23",4.0052,4.0194,3.9412,3.9839,131801693.0],["2020-07-24",3.9839,3.9839,3.9057,3.9199,158519502.0],["2020-07-27",3.9199,3.9483,3.9057,3.9199,94194752.0],["2020-07-28",3.9199,3.9554,3.9199,3.927,77196488.0],["2020-07-29",3.927,3.9768,3.9199,3.9697,101206915.0],["2020-07-30",3.9697,3.9768,3.9341,3.9341,85956187.0],["2020-07-31",3.9341,3.9697,3.9057,3.9341,123505120.0],["2020-08-03",3.9341,3.9625,3.9341,3.9483,135875168.0],["2020-08-04",3.9483,4.0265,3.9483,4.0123,193211436.0],["2020-08-05",4.0123,4.0123,3.9483,3.9697,106809384.0],["2020-08-06",3.9697,3.9981,3.9412,3.9768,100944770.0],["2020-08-07",3.9768,3.9768,3.9341,3.9483,100371685.0],["2020-08-10",3.9483,3.9839,3.9412,3.9768,107137601.0],["2020-08-11",3.9768,4.0265,3.9554,3.9626,140994559.0],["2020-08-12",3.9626,3.991,3.9483,3.991,113843092.0],["2020-08-13",3.991,3.9981,3.969651699066162,3.9697,65758088.0],["2020-08-14",3.9697,4.0052,3.9625,3.9981,95408050.0],["2020-08-17",3.9981,4.1046,3.998056650161743,4.062,278289316.0],["2020-08-18",4.062,4.0762,4.0194,4.0336,128748899.0],["2020-08-19",4.0336,4.0407,3.998056650161743,3.9981,109389905.0],["2020-08-20",3.9981,3.9981,3.9626,3.9697,102606871.0],["2020-08-21",3.9697,3.9839,3.9554,3.9768,83502168.0],["2020-08-24",3.9768,3.991,3.962550163269043,3.9626,71988310.0],["2020-08-25",3.9626,3.9839,3.9412,3.9483,81261454.0],["2020-08-26",3.9483,3.9626,3.927,3.927,81816902.0],["2020-08-27",3.927,3.9412,3.9128,3.927,72441503.0],["2020-08-28",3.927,3.9697,3.9128,3.9697,110044466.0],["2020-08-31",3.9697,3.991,3.927,3.9412,160499981.0],["2020-09-01",3.9412,3.9625,3.9199,3.9483,108562352.0],["2020-09-02",3.9483,3.9483470916748047,3.9128,3.927,102254656.0],["2020-09-03",3.927,3.9483,3.9199,3.927,74763572.0],["2020-09-04",3.927,3.927043914794922,3.9057,3.9199,94361101.0],["2020-09-07",3.9199,3.9199423789978027,3.8844,3.8915,93151491.0],["2020-09-08",3.8915,3.9199,3.8915,3.9128,82958526.0],["2020-09-09",3.9128,3.9128408432006836,3.8915,3.8915,86268251.0],["2020-09-10",3.8915,3.9057,3.8702,3.8844,90140197.0],["2020-09-11",3.8844,3.8844356536865234,3.8631,3.8773,60747814.0],["2020-09-14",3.8773,3.8844,3.8631,3.8702,51251397.0],["2020-09-15",3.8702,3.8773,3.8631,3.8702,47088247.0],["2020-09-16",3.8702,3.8915,3.8631,3.8844,54098408.0],["2020-09-17",3.8844,3.8844356536865234,3.8631,3.8631,59952080.0],["2020-09-18",3.8631,3.9057400226593018,3.856,3.9057,109399930.0],["2020-09-21",3.9057,3.9128,3.8702,3.8702,64848361.0],["2020-09-22",3.8702,3.8844,3.8418,3.8489,78433733.0],["2020-09-23",3.8489,3.856,3.8347,3.8418,64037643.0],["2020-09-24",3.8418,3.841827869415283,3.7992,3.8134,68786063.0],["2020-09-25",3.8134,3.813422203063965,3.7566,3.7708,84297812.0],["2020-09-28",3.7708,3.7921,3.7708,3.785,38934553.0],["2020-09-29",3.785,3.7992,3.7637,3.7637,41682451.0],["2020-09-30",3.7637,3.7921,3.7566,3.7637,54891599.0],["2020-10-09",3.7637,3.785,3.7566,3.7637,89559280.0],["2020-10-12",3.7637,3.8276,3.7566,3.8134,120768377.0],["2020-10-13",3.8134,3.813422203063965,3.785,3.7921,66902688.0],["2020-10-14",3.7921,3.8063,3.7708,3.785,58747131.0],["2020-10-15",3.785,3.8276,3.7708,3.7992,82375142.0],["2020-10-16",3.7992,3.856,3.7921,3.8276,124862325.0],["2020-10-19",3.8276,3.9057,3.8205,3.8347,167153977.0],["2020-10-20",3.8347,3.8347270488739014,3.7921,3.7992,82940393.0],["2020-10-21",3.7992,3.8418,3.7779,3.8347,121220357.0],["2020-10-22",3.8347,3.8773,3.8063,3.8347,81059259.0],["2020-10-23",3.8347,3.8773,3.8205,3.8489,125323628.0],["2020-10-26",3.8489,3.8702,3.8063,3.8134,95988290.0],["2020-10-27",3.8134,3.813422203063965,3.7779,3.7779,76855253.0],["2020-10-28",3.7779,3.785,3.7566,3.7637,84089257.0],["2020-10-29",3.7637,3.7708,3.7424,3.7495,66806021.0],["2020-10-30",3.7495,3.7921,3.7353,3.7495,72007648.0],["2020-11-02",3.7495,3.7495100498199463,3.6359,3.643,188489399.0],["2020-11-03",3.643,3.6927,3.6359,3.6643,76992619.0],["2020-11-04",3.6643,3.6856,3.643,3.6572,67670386.0],["2020-11-05",3.6572,3.6856,3.6571929454803467,3.6714,59261007.0],["2020-11-06",3.6714,3.6927,3.6643,3.6714,68270681.0],["2020-11-09",3.6714,3.7211,3.6713955402374268,3.7069,93721112.0],["2020-11-10",3.7069,3.7566,3.6998,3.7069,86762684.0],["2020-11-11",3.7069,3.7353,3.6785,3.714,87357247.0],["2020-11-12",3.714,3.7211,3.6713955402374268,3.6714,85302855.0],["2020-11-13",3.6714,3.6714,3.6359,3.643,86073326.0],["2020-11-16",3.643,3.6714,3.6429898738861084,3.6643,72996135.0],["2020-11-17",3.6643,3.6785,3.6501,3.6714,70288225.0],["2020-11-18",3.6714,3.7211,3.6572,3.6998,118935612.0],["2020-11-19",3.6998,3.714,3.6856,3.6998,66677039.0],["2020-11-20",3.6998,3.699800729751587,3.6643,3.6856,60545748.0],["2020-11-23",3.6856,3.7282,3.6714,3.714,123213357.0],["2020-11-24",3.714,3.7353,3.6998,3.6998,83424218.0],["2020-11-25",3.6998,3.7353,3.6856,3.6927,113325614.0],["2020-11-26",3.6927,3.7211,3.6856,3.714,69917728.0],["2020-11-27",3.714,3.7992193698883057,3.714,3.7992,189523671.0],["2020-11-30",3.7992,3.9057,3.7637,3.7637,293782317.0],["2020-12-01",3.7637,3.856,3.7424,3.8418,171980368.0],["2020-12-02",3.8418,3.8631,3.8063,3.8134,106038755.0],["2020-12-03",3.8134,3.8489,3.7992,3.8276,99272711.0],["2020-12-04",3.8276,3.827625036239624,3.7637,3.8063,113652360.0],["2020-12-07",3.8063,3.806321382522583,3.7353,3.7495,98016546.0],["2020-12-08",3.7495,3.7921,3.7495,3.7779,81814963.0],["2020-12-09",3.7779,3.8347,3.7779157161712646,3.8063,131917807.0],["2020-12-10",3.8063,3.8205,3.7495,3.7637,79535015.0],["2020-12-11",3.7637,3.7992,3.685598134994507,3.6856,114968677.0],["2020-12-14",3.6856,3.7566,3.685598134994507,3.7069,82644496.0],["2020-12-15",3.7069,3.714,3.6714,3.6785,79656939.0],["2020-12-16",3.6785,3.7069,3.6784963607788086,3.6856,53865225.0],["2020-12-17",3.6856,3.714,3.6643,3.7069,64897414.0],["2020-12-18",3.7069,3.714,3.6714,3.6927,55477688.0],["2020-12-21",3.6927,3.6927,3.6572,3.6714,64786682.0],["2020-12-22",3.6714,3.6785,3.6358888149261475,3.6359,85745729.0],["2020-12-23",3.6359,3.6501,3.6288,3.6359,59984367.0],["2020-12-24",3.6359,3.6714,3.6358888149261475,3.6501,62517708.0],["2020-12-25",3.6501,3.6785,3.6500911712646484,3.6785,47291755.0],["2020-12-28",3.6785,3.6785,3.6501,3.6643,60779943.0],["2020-12-29",3.6643,3.6785,3.6572,3.6643,48866961.0],["2020-12-30",3.6643,3.6714,3.643,3.6714,49521983.0],["2020-12-31",3.6714,3.7069,3.6643,3.6927,80366763.0],["2021-01-04",3.6927,3.7069,3.6643,3.6927,86280514.0],["2021-01-05",3.6927,3.6927,3.6572,3.6714,83085049.0],["2021-01-06",3.6714,3.6998,3.6643,3.6856,70155001.0],["2021-01-07",3.6856,3.7069,3.6572,3.6927,89178602.0],["2021-01-08",3.6927,3.7211,3.6785,3.6998,98886697.0],["2021-01-11",3.6998,3.714,3.6571929454803467,3.6572,114780525.0],["2021-01-12",3.6572,3.6856,3.643,3.6856,89283425.0],["2021-01-13",3.6856,3.6927,3.6572,3.6856,95248233.0],["2021-01-14",3.6856,3.714,3.6643,3.6856,101894135.0],["2021-01-15",3.6856,3.7992,3.685598134994507,3.7211,204543879.0],["2021-01-18",3.7211,3.7424,3.6998,3.714,120276580.0],["2021-01-19",3.714,3.7566,3.6998,3.7424,115638978.0],["2021-01-20",3.7424,3.7566,3.6998,3.7069,101989224.0],["2021-01-21",3.7069,3.7282,3.6927,3.6998,81555115.0],["2021-01-22",3.6998,3.699800729751587,3.6500911712646484,3.6501,112419196.0],["2021-01-25",3.6501,3.6572,3.6359,3.643,84618992.0],["2021-01-26",3.643,3.6714,3.6359,3.643,74459732.0],["2021-01-27",3.643,3.6856,3.6429898738861084,3.6501,78475112.0],["2021-01-28",3.6501,3.6501,3.6075,3.6359,116330319.0],["2021-01-29",3.6359,3.6501,3.6146,3.6288,78503373.0],["2021-02-01",3.6288,3.6643,3.6075,3.6501,98819243.0],["2021-02-02",3.6501,3.6643,3.6146,3.6217,80789259.0],["2021-02-03",3.6217,3.6359,3.6004,3.6146,78683770.0],["2021-02-04",3.6146,3.6359,3.5933,3.6075,89266925.0],["2021-02-05",3.6075,3.6856,3.5933,3.6714,187058340.0],["2021-02-08",3.6714,3.6856,3.6501,3.6643,109707723.0],["2021-02-09",3.6643,3.6643,3.6288,3.6501,74950033.0],["2021-02-10",3.6501,3.6927,3.643,3.6643,97211793.0],["2021-02-18",3.6643,3.7495,3.6642935276031494,3.714,167824171.0],["2021-02-19",3.714,3.7566,3.6998,3.7282,137097905.0],["2021-02-22",3.7282,3.7779,3.714,3.7282,229892442.0],["2021-02-23",3.7282,3.7637,3.714,3.714,121165342.0],["2021-02-24",3.714,3.7424,3.6785,3.6856,130973170.0],["2021-02-25",3.6856,3.7424,3.685598134994507,3.7282,138226063.0],["2021-02-26",3.7282,3.7353,3.6784963607788086,3.6785,139048978.0],["2021-03-01",3.6785,3.6998,3.6713955402374268,3.6714,71244195.0],["2021-03-02",3.6714,3.6856,3.643,3.6501,83427355.0],["2021-03-03",3.6501,3.7211,3.6500911712646484,3.7069,116708190.0],["2021-03-04",3.7069,3.7282,3.6927,3.7069,117659012.0],["2021-03-05",3.7069,3.7211,3.6785,3.714,97416789.0],["2021-03-08",3.714,3.7424,3.6856,3.6927,131264704.0],["2021-03-09",3.6927,3.7211,3.6643,3.6785,133899308.0],["2021-03-10",3.6785,3.7069,3.6714,3.6856,92937498.0],["2021-03-11",3.6856,3.7353,3.685598134994507,3.714,135633436.0],["2021-03-12",3.714,3.7424,3.6998,3.7353,131255696.0],["2021-03-15",3.7353,3.7637,3.7211,3.7495,156941719.0],["2021-03-16",3.7495,3.7779,3.7424,3.7566,104019397.0],["2021-03-17",3.7566,3.7566111087799072,3.7211,3.7211,90504464.0],["2021-03-18",3.7211,3.7495,3.7211,3.7282,82361211.0],["2021-03-19",3.7282,3.7424,3.6429898738861084,3.643,231060560.0],["2021-03-22",3.643,3.706902027130127,3.6429898738861084,3.7069,101290216.0],["2021-03-23",3.7069,3.7353,3.6998,3.714,81513688.0],["2021-03-24",3.714,3.7211,3.6927,3.6998,73554759.0],["2021-03-25",3.6998,3.7211,3.6784963607788086,3.6785,64144307.0],["2021-03-26",3.6785,3.6998,3.6714,3.6785,65014665.0],["2021-03-29",3.6785,3.721104383468628,3.6714,3.7211,123205113.0],["2021-03-30",3.7211,3.742408514022827,3.7069,3.7424,100109142.0],["2021-03-31",3.7424,3.742408514022827,3.5294,3.5862,389552742.0],["2021-04-01",3.5862,3.586179256439209,3.5507,3.5578,125922470.0],["2021-04-02",3.5578,3.5649,3.5365,3.5436,125131571.0],["2021-04-06",3.5436,3.5436,3.5223,3.5294,101055994.0],["2021-04-07",3.5294,3.5293679237365723,3.4939,3.501,105822169.0],["2021-04-08",3.501,3.5152,3.4939,3.5081,65772801.0],["2021-04-09",3.5081,3.5152,3.4939,3.5081,50259811.0],["2021-04-12",3.5081,3.5294,3.4939,3.5152,98093477.0],["2021-04-13",3.5152,3.5294,3.5081,3.5223,56307729.0],["2021-04-14",3.5223,3.5294,3.5080642700195312,3.5081,39331710.0],["2021-04-15",3.5081,3.5081,3.4868,3.4939,67695991.0],["2021-04-16",3.4939,3.5152,3.493861436843872,3.5081,39102182.0],["2021-04-19",3.5081,3.5223,3.501,3.5152,62176886.0],["2021-04-20",3.5152,3.5223,3.501,3.5081,53218575.0],["2021-04-21",3.5081,3.5223,3.4939,3.501,68286386.0],["2021-04-22",3.501,3.5081,3.4583544731140137,3.4584,131117374.0],["2021-04-23",3.4584,3.4726,3.4442,3.4513,60252125.0],["2021-04-26",3.4513,3.4584,3.4228,3.4228,58289723.0],["2021-04-27",3.4228,3.4228482246398926,3.366,3.366,84237194.0],["2021-04-28",3.366,3.3731,3.3163,3.3234,89608509.0],["2021-04-29",3.3234,3.3802,3.3021,3.3731,71292038.0],["2021-04-30",3.3731,3.373138904571533,3.3234,3.3376,77300866.0],["2021-05-06",3.3376,3.3802,3.3305,3.3376,87477670.0],["2021-05-07",3.3376,3.3518,3.3163,3.3234,89760852.0],["2021-05-10",3.3234,3.3305,3.2524,3.2737,126527353.0],["2021-05-11",3.2737,3.2808210849761963,3.2524,3.2808,72179681.0],["2021-05-12",3.2808,3.3021,3.2595,3.295,76324369.0],["2021-05-13",3.295,3.3021,3.2808,3.2879,55370885.0],["2021-05-14",3.2879,3.3305,3.2808,3.3234,87345963.0],["2021-05-17",3.3234,3.3447,3.3092,3.3305,70272896.0],["2021-05-18",3.3305,3.3376,3.3092,3.3234,35181953.0],["2021-05-19",3.3234,3.3447,3.3163,3.3305,60945555.0],["2021-05-20",3.3305,3.330530881881714,3.3092,3.3305,59004553.0],["2021-05-21",3.3305,3.3376,3.3163,3.3234,54952790.0],["2021-05-24",3.3234,3.3376,3.3163,3.3234,43213960.0],["2021-05-25",3.3234,3.3731,3.3092,3.366,118878118.0],["2021-05-26",3.366,3.3731,3.3447,3.3589,96645560.0],["2021-05-27",3.3589,3.3731,3.3447,3.366,108655845.0],["2021-05-28",3.366,3.3660378456115723,3.3447,3.3518,88517847.0],["2021-05-31",3.3518,3.3589,3.3376,3.3518,59476776.0],["2021-06-01",3.3518,3.351834535598755,3.3234,3.3305,51843228.0],["2021-06-02",3.3305,3.3376,3.3163,3.3305,49584113.0],["2021-06-03",3.3305,3.3447,3.3234,3.3234,50150625.0],["2021-06-04",3.3234,3.3589,3.3163,3.3305,70889620.0],["2021-06-07",3.3305,3.3376,3.3163,3.3234,49300049.0],["2021-06-08",3.3234,3.330530881881714,3.3092,3.3305,51893758.0],["2021-06-09",3.3305,3.3376,3.3163,3.3163,54893470.0],["2021-06-10",3.3163,3.3305,3.3092,3.3163,66012970.0],["2021-06-11",3.3163,3.3234,3.295,3.3163,86270934.0],["2021-06-15",3.3163,3.316328525543213,3.2737,3.2737,67981815.0],["2021-06-16",3.2737,3.2950236797332764,3.2666,3.295,46441375.0],["2021-06-17",3.295,3.2950236797332764,3.2737,3.2808,37982730.0],["2021-06-18",3.2808,3.2950236797332764,3.2808,3.295,67052166.0],["2021-06-21",3.295,3.2950236797332764,3.2808,3.295,46296661.0],["2021-06-22",3.295,3.3021,3.2808,3.295,72156670.0],["2021-06-23",3.295,3.3021,3.2879,3.2879,66318689.0],["2021-06-24",3.2879,3.3125,3.2827,3.305,72534074.0],["2021-06-25",3.305,3.3274,3.2976,3.3199,68632317.0],["2021-06-28",3.3199,3.3199310302734375,3.2976,3.3125,45383926.0],["2021-06-29",3.3125,3.3125,3.2827,3.2827,46902813.0],["2021-06-30",3.2827,3.305,3.2827,3.2827,32329060.0],["2021-07-01",3.2827,3.2976,3.2827,3.2827,46536252.0],["2021-07-02",3.2827,3.2902,3.2604,3.2678,59320232.0],["2021-07-05",3.2678,3.2753,3.2455,3.2604,60000009.0],["2021-07-06",3.2604,3.2678,3.238,3.2604,69927798.0],["2021-07-07",3.2604,3.2678,3.2455,3.2529,43254030.0],["2021-07-08",3.2529,3.2604,3.2306,3.238,55836635.0],["2021-07-09",3.238,3.2529,3.2232,3.2306,63088961.0],["2021-07-12",3.2306,3.2529,3.2306,3.2306,62425351.0],["2021-07-13",3.2306,3.2455,3.2232,3.2306,55465380.0],["2021-07-14",3.2306,3.238,3.1562,3.1636,133865520.0],["2021-07-15",3.1636,3.1934,3.1413,3.1785,70743719.0],["2021-07-16",3.1785,3.1785,3.1487,3.1562,62246204.0],["2021-07-19",3.1562,3.156167507171631,3.1041,3.1338,94998836.0],["2021-07-20",3.1338,3.133836269378662,3.1040611267089844,3.1041,48942418.0],["2021-07-21",3.1041,3.1264,3.1040611267089844,3.1115,51801814.0],["2021-07-22",3.1115,3.1487,3.1115,3.1338,54094653.0],["2021-07-23",3.1338,3.1413,3.1189,3.1264,39135384.0],["2021-07-26",3.1264,3.1264,3.0594,3.0668,92020511.0],["2021-07-27",3.0668,3.0817,3.0147,3.0147,70758927.0],["2021-07-28",3.0147,3.0594,3.0147,3.0222,75284615.0],["2021-07-29",3.0222,3.0445,2.9849603176116943,2.985,78503570.0],["2021-07-30",2.985,2.985,2.9477,2.9626,66705092.0],["2021-08-02",2.9626,3.0147,2.9403,2.985,80083494.0],["2021-08-03",2.985,2.985,2.9552,2.9701,56689953.0],["2021-08-04",2.9701,2.9775,2.9552,2.9626,45808826.0],["2021-08-05",2.9626,2.985,2.9552,2.9626,37788289.0],["2021-08-06",2.9626,2.9701,2.9477,2.9626,35091312.0],["2021-08-09",2.9626,3.0073,2.9552,2.9998,72644758.0],["2021-08-10",2.9998,3.0147,2.9775,3.0073,63100735.0],["2021-08-11",3.0073,3.0371,2.9924,3.0073,67376475.0],["2021-08-12",3.0073,3.0073,2.9924,2.9924,37569626.0],["2021-08-13",2.9924,2.992403984069824,2.9775,2.985,37793286.0],["2021-08-16",2.985,3.0073,2.9849603176116943,2.9998,56546199.0],["2021-08-17",2.9998,3.0073,2.9700727462768555,2.9701,66833743.0],["2021-08-18",2.9701,3.0147,2.9626,3.0073,87976690.0],["2021-08-19",3.0073,3.0073,2.9775,2.985,59157321.0],["2021-08-20",2.985,2.9998,2.9775,2.985,69231767.0],["2021-08-23",2.985,2.9924,2.9775,2.9775,51712085.0],["2021-08-24",2.9775,2.9924,2.9626,2.9775,74109796.0],["2021-08-25",2.9775,2.985,2.9700727462768555,2.9701,47071926.0],["2021-08-26",2.9701,2.9775,2.9626,2.9626,46489789.0],["2021-08-27",2.9626,2.9775,2.9626,2.9701,47670260.0],["2021-08-30",2.9701,2.9701,2.9329,2.9403,93439311.0],["2021-08-31",2.9403,2.9626,2.9329,2.9552,77894545.0],["2021-09-01",2.9552,3.0147,2.9403,3.0073,148131420.0],["2021-09-02",3.0073,3.0222,2.9924,3.0222,98260448.0],["2021-09-03",3.0222,3.1264,3.0073,3.0743,194639730.0],["2021-09-06",3.0743,3.1041,3.0594,3.0668,99949923.0],["2021-09-07",3.0668,3.0966,3.052,3.0743,114466059.0],["2021-09-08",3.0743,3.0892,3.0668,3.0817,107193687.0],["2021-09-09",3.0817,3.0966,3.0594,3.0892,122988352.0],["2021-09-10",3.0892,3.1413,3.0817,3.0966,187033976.0],["2021-09-13",3.0966,3.0966169834136963,3.0594,3.0668,142926721.0],["2021-09-14",3.0668,3.0743,2.9924,2.9998,193391103.0],["2021-09-15",2.9998,3.0073,2.985,2.9924,97422724.0],["2021-09-16",2.9924,2.9998,2.9552,2.9626,143373377.0],["2021-09-17",2.9626,2.9701,2.9403,2.9552,118757637.0],["2021-09-22",2.9552,2.9551851749420166,2.8733,2.9031,127734978.0],["2021-09-23",2.9031,2.9626,2.903078556060791,2.9329,99523941.0],["2021-09-24",2.9329,2.9403,2.9031,2.9105,79494981.0],["2021-09-27",2.9105,2.918,2.8807,2.8882,85508582.0],["2021-09-28",2.8882,2.9254,2.888190984725952,2.9105,69375875.0],["2021-09-29",2.9105,2.9254097938537598,2.8882,2.9254,85689196.0],["2021-09-30",2.9254,2.9254097938537598,2.8956,2.9105,57763623.0],["2021-10-08",2.9105,2.9477412700653076,2.9105224609375,2.9477,71337771.0],["2021-10-11",2.9477,2.985,2.9403,2.9626,79131695.0],["2021-10-12",2.9626,2.9701,2.9329,2.9477,66042131.0],["2021-10-13",2.9477,2.9552,2.9254,2.9329,51221041.0],["2021-10-14",2.9329,2.9403,2.9105,2.918,48266912.0],["2021-10-15",2.918,2.9254,2.9105,2.918,68333072.0],["2021-10-18",2.918,2.9254,2.9031,2.918,53246563.0],["2021-10-19",2.918,2.9329,2.9105,2.918,61186409.0],["2021-10-20",2.918,2.9329,2.9031,2.9105,52611647.0],["2021-10-21",2.9105,2.9403,2.9105,2.9403,78170340.0],["2021-10-22",2.9403,2.9477,2.9254,2.9329,84994605.0],["2021-10-25",2.9329,2.9403,2.918,2.9403,46051957.0],["2021-10-26",2.9403,2.9477,2.91796612739563,2.918,57359126.0],["2021-10-27",2.918,2.9254,2.8882,2.9031,60733895.0],["2021-10-28",2.9031,2.9031,2.8733,2.8882,74625377.0],["2021-10-29",2.8882,2.9031,2.8807,2.8956,52376680.0],["2021-11-01",2.8956,2.918,2.8882,2.918,60598683.0],["2021-11-02",2.918,2.9254,2.8733,2.8882,84305391.0],["2021-11-03",2.8882,2.9031,2.8807,2.8882,44735028.0],["2021-11-04",2.8882,2.8956,2.8807,2.8807,50394631.0],["2021-11-05",2.8807,2.8882,2.8733,2.8807,40097758.0],["2021-11-08",2.8807,2.8882,2.8733,2.8807,38627998.0],["2021-11-09",2.8807,2.8956,2.8807,2.8807,38271436.0],["2021-11-10",2.8807,2.8882,2.8733,2.8807,48496813.0],["2021-11-11",2.8807,2.918,2.8807,2.918,73623519.0],["2021-11-12",2.918,2.9254,2.9031,2.9105,56848555.0],["2021-11-15",2.9105,2.9329,2.9105,2.9254,43907846.0],["2021-11-16",2.9254,2.9329,2.9031,2.918,48945436.0],["2021-11-17",2.918,2.918,2.903078556060791,2.9031,39304140.0],["2021-11-18",2.9031,2.9105,2.8956,2.8956,37594590.0],["2021-11-19",2.8956,2.9254,2.8956,2.918,52538824.0],["2021-11-22",2.918,2.918,2.903078556060791,2.9031,41569893.0],["2021-11-23",2.9031,2.918,2.903078556060791,2.9031,46227351.0],["2021-11-24",2.9031,2.918,2.903078556060791,2.9105,36921954.0],["2021-11-25",2.9105,2.9105224609375,2.8956,2.9031,33940565.0],["2021-11-26",2.9031,2.9105,2.8882,2.8956,54858069.0],["2021-11-29",2.8956,2.9031,2.8807,2.8956,58853908.0],["2021-11-30",2.8956,2.9031,2.8882,2.8956,41549400.0],["2021-12-01",2.8956,2.9105224609375,2.8882,2.9105,48537975.0],["2021-12-02",2.9105,2.918,2.9031,2.9105,56198231.0],["2021-12-03",2.9105,2.918,2.9031,2.918,53767305.0],["2021-12-06",2.918,2.9329,2.903078556060791,2.9031,85210814.0],["2021-12-07",2.9031,2.9254,2.903078556060791,2.918,84248402.0],["2021-12-08",2.918,2.9254,2.9031,2.9105,73303470.0],["2021-12-09",2.9105,2.9403,2.9031,2.9254,165364970.0],["2021-12-10",2.9254,2.9329,2.9031,2.9329,223931498.0],["2021-12-13",2.9329,2.9329,2.9031,2.9105,176381759.0],["2021-12-14",2.9105,2.9105224609375,2.8807,2.8956,113687960.0],["2021-12-15",2.8956,2.9031,2.8882,2.8956,49470481.0],["2021-12-16",2.8956,2.9031,2.8882,2.8956,60221939.0],["2021-12-17",2.8956,2.9031,2.8882,2.8956,68244020.0],["2021-12-20",2.8956,2.8956351280212402,2.8807,2.8956,62511271.0],["2021-12-21",2.8956,2.918,2.8882,2.9105,139960290.0],["2021-12-22",2.9105,2.918,2.8956,2.9031,58679846.0],["2021-12-23",2.9031,2.9105224609375,2.903078556060791,2.9105,43777196.0],["2021-12-24",2.9105,2.9105224609375,2.8956,2.8956,58317417.0],["2021-12-27",2.8956,2.9105,2.8956,2.9031,59546528.0],["2021-12-28",2.9031,2.9105224609375,2.8956,2.9105,46116485.0],["2021-12-29",2.9105,2.9105224609375,2.903078556060791,2.9031,45807069.0],["2021-12-30",2.9031,2.9105,2.8956,2.9031,58751700.0],["2021-12-31",2.9031,2.9105,2.8956,2.9031,62798331.0],["2022-01-04",2.9031,2.918,2.8956,2.9105,83885046.0],["2022-01-05",2.9105,2.9329,2.9105,2.9254,136384485.0],["2022-01-06",2.9254,2.9254097938537598,2.9105,2.918,86306507.0],["2022-01-07",2.918,2.9477,2.9105,2.9403,136537401.0],["2022-01-10",2.9403,2.9701,2.9402976036071777,2.9552,115922179.0],["2022-01-11",2.9552,2.985,2.9477,2.9701,129423568.0],["2022-01-12",2.9701,2.9701,2.9403,2.9552,102237780.0],["2022-01-13",2.9552,2.9998,2.9477,2.9775,133974172.0],["2022-01-14",2.9775,2.9775161743164062,2.9254,2.9254,152527594.0],["2022-01-17",2.9254,2.9403,2.9254,2.9254,61272858.0],["2022-01-18",2.9254,2.9552,2.9254,2.9477,82673495.0],["2022-01-19",2.9477,2.9552,2.9403,2.9477,59407456.0],["2022-01-20",2.9477,2.985,2.9403,2.9701,154313839.0],["2022-01-21",2.9701,2.9701,2.9477,2.9552,73251383.0],["2022-01-24",2.9552,2.9626,2.9403,2.9477,81100129.0],["2022-01-25",2.9477,2.9477412700653076,2.903078556060791,2.9031,103061949.0],["2022-01-26",2.9031,2.918,2.8956,2.9105,64695772.0],["2022-01-27",2.9105,2.9105224609375,2.888190984725952,2.8882,68709536.0],["2022-01-28",2.8882,2.9031,2.8807,2.8882,77552730.0],["2022-02-07",2.8882,2.9254,2.888190984725952,2.918,78432526.0],["2022-02-08",2.918,2.9775,2.9105,2.9701,145343048.0],["2022-02-09",2.9701,2.9775,2.9552,2.9626,102238377.0],["2022-02-10",2.9626,2.9775,2.9552,2.9701,82910261.0],["2022-02-11",2.9701,2.9924,2.9700727462768555,2.985,102264863.0],["2022-02-14",2.985,2.985,2.9403,2.9477,80169578.0],["2022-02-15",2.9477,2.9552,2.918,2.9329,78856675.0],["2022-02-16",2.9329,2.9552,2.9328536987304688,2.9403,52149828.0],["2022-02-17",2.9403,2.9477,2.9328536987304688,2.9329,55252531.0],["2022-02-18",2.9329,2.9552,2.9254,2.9552,57309950.0],["2022-02-21",2.9552,2.9626,2.9329,2.9552,62836107.0],["2022-02-22",2.9552,2.9552,2.9403,2.9477,53292361.0],["2022-02-23",2.9477,2.9477412700653076,2.9329,2.9477,52285168.0],["2022-02-24",2.9477,2.9477412700653076,2.9031,2.9105,91739425.0],["2022-02-25",2.9105,2.9254,2.9031,2.9105,60892544.0],["2022-02-28",2.9105,2.918,2.8956,2.9105,56039848.0],["2022-03-01",2.9105,2.918,2.9031,2.9105,41710009.0],["2022-03-02",2.9105,2.918,2.9031,2.9105,39287281.0],["2022-03-03",2.9105,2.9254,2.9105,2.918,47410329.0],["2022-03-04",2.918,2.918,2.9031,2.9105,62510425.0],["2022-03-07",2.9105,2.9105224609375,2.8882,2.8956,69880093.0],["2022-03-08",2.8956,2.8956351280212402,2.8584,2.8659,108299222.0],["2022-03-09",2.8659,2.8733,2.7393,2.8063,148047331.0],["2022-03-10",2.8063,2.8286,2.79886531829834,2.7989,78522239.0],["2022-03-11",2.7989,2.8138,2.7468,2.8063,84198130.0],["2022-03-14",2.8063,2.8138,2.78397798538208,2.784,71857481.0],["2022-03-15",2.784,2.784,2.6574,2.6574,145706964.0],["2022-03-16",2.6574,2.7244,2.6202,2.7095,110081992.0],["2022-03-17",2.7095,2.7468,2.7095,2.7319,85935260.0],["2022-03-18",2.7319,2.784,2.7095,2.7765,91199941.0],["2022-03-21",2.7765,2.77653431892395,2.7319,2.7468,55703190.0],["2022-03-22",2.7468,2.7914,2.7393,2.784,66432147.0],["2022-03-23",2.784,2.8063,2.7691,2.7914,65209609.0],["2022-03-24",2.7914,2.806309461593628,2.7765,2.8063,51297546.0],["2022-03-25",2.8063,2.8435,2.7989,2.8361,73543019.0],["2022-03-28",2.8361,2.8882,2.8138,2.8807,77101311.0],["2022-03-29",2.8807,2.8956,2.8659,2.8882,67741236.0],["2022-03-30",2.8882,2.888190984725952,2.7989,2.8435,135310325.0],["2022-03-31",2.8435,2.8659,2.8212,2.8435,80161050.0],["2022-04-01",2.8435,2.8807,2.8361,2.8733,70608496.0],["2022-04-06",2.8733,2.918,2.8659,2.9105,99276775.0],["2022-04-07",2.9105,2.9105224609375,2.8659,2.8733,70884014.0],["2022-04-08",2.8733,2.8807,2.851,2.8733,62349976.0],["2022-04-11",2.8733,2.8807,2.8138,2.8212,91593575.0],["2022-04-12",2.8212,2.8435,2.7914,2.8212,78575371.0],["2022-04-13",2.8212,2.8584,2.8138,2.8435,66924875.0],["2022-04-14",2.8435,2.8584,2.8361,2.8435,41456574.0],["2022-04-15",2.8435,2.8584,2.8361,2.851,49875960.0],["2022-04-18",2.851,2.851,2.7989,2.8063,56062994.0],["2022-04-19",2.8063,2.8138,2.7914,2.8138,48081039.0],["2022-04-20",2.8138,2.8138,2.7765,2.784,45940697.0],["2022-04-21",2.784,2.7989,2.7393,2.7542,63569482.0],["2022-04-22",2.7542,2.784,2.7393,2.784,54876099.0],["2022-04-25",2.784,2.7989,2.7021,2.7095,106955446.0],["2022-04-26",2.7095,2.7393,2.6947,2.7021,73352185.0],["2022-04-27",2.7021,2.7095398902893066,2.6723,2.7095,79065828.0],["2022-04-28",2.7095,2.7319,2.6872,2.7095,72980517.0],["2022-04-29",2.7095,2.7542030811309814,2.6947,2.7542,74580710.0],["2022-05-05",2.7542,2.7542030811309814,2.7244,2.7393,89000475.0],["2022-05-06",2.7393,2.7393155097961426,2.694652557373047,2.6947,56263007.0],["2022-05-09",2.6947,2.7095398902893066,2.6872,2.7095,37473885.0],["2022-05-10",2.7095,2.7244277000427246,2.6723,2.7244,71454886.0],["2022-05-11",2.7244,2.7319,2.7095,2.7244,58221585.0],["2022-05-12",2.7244,2.7393,2.7095,2.7319,60193308.0],["2022-05-13",2.7319,2.761646270751953,2.7318716049194336,2.7616,56060448.0],["2022-05-16",2.7616,2.784,2.7542,2.7765,60174571.0],["2022-05-17",2.7765,2.7914,2.7691,2.7765,38904422.0],["2022-05-18",2.7765,2.7989,2.7691,2.7914,50685538.0],["2022-05-19",2.7914,2.8212,2.7765,2.8212,61886930.0],["2022-05-20",2.8212,2.8435,2.7989,2.8138,64164286.0],["2022-05-23",2.8138,2.8212,2.8063,2.8212,44116164.0],["2022-05-24",2.8212,2.8286,2.7989,2.8063,55590989.0],["2022-05-25",2.8063,2.8435282707214355,2.8063,2.8435,54798883.0],["2022-05-26",2.8435,2.8584160804748535,2.8361,2.8584,51712924.0],["2022-05-27",2.8584,2.8807,2.8584,2.8733,58955253.0],["2022-05-30",2.8733,2.8807,2.8211967945098877,2.8212,45956791.0],["2022-05-31",2.8212,2.8361,2.8138,2.8361,58248432.0],["2022-06-01",2.8361,2.8361,2.8137528896331787,2.8138,35583637.0],["2022-06-02",2.8138,2.8212,2.7616,2.8138,80105168.0],["2022-06-06",2.8138,2.8286406993865967,2.7914,2.8286,57135241.0],["2022-06-07",2.8286,2.8435,2.8212,2.8361,46405235.0],["2022-06-08",2.8361,2.851,2.8286,2.8361,41745790.0],["2022-06-09",2.8361,2.8584160804748535,2.8360843658447266,2.8584,69831575.0],["2022-06-10",2.8584,2.8733,2.8286,2.8659,74418186.0],["2022-06-13",2.8659,2.8658595085144043,2.8361,2.8584,61874248.0],["2022-06-14",2.8584,2.9031,2.8435,2.8956,79700372.0],["2022-06-15",2.8956,2.9403,2.8956,2.9031,108761560.0],["2022-06-16",2.9031,2.9105,2.8807,2.8956,73138872.0],["2022-06-17",2.8956,2.9105224609375,2.8882,2.9105,69875651.0],["2022-06-20",2.9105,2.918,2.8956,2.9105,70056077.0],["2022-06-21",2.9105,2.9254,2.9105,2.918,63493293.0],["2022-06-22",2.918,2.9329,2.903078556060791,2.9031,77282849.0],["2022-06-23",2.9031,2.9329,2.903078556060791,2.9254,98879867.0],["2022-06-24",2.9254,2.9435,2.9042,2.912,111377543.0],["2022-06-27",2.912,2.9199,2.8963,2.9042,70856792.0],["2022-06-28",2.9042,2.9120304584503174,2.8963,2.912,54051696.0],["2022-06-29",2.912,2.9356,2.9042,2.9278,67511964.0],["2022-06-30",2.9278,2.9435,2.9199,2.9278,52454009.0],["2022-07-01",2.9278,2.9435,2.9199,2.9199,40590541.0],["2022-07-04",2.9199,2.9278,2.8963,2.912,46942823.0],["2022-07-05",2.912,2.9199,2.896289825439453,2.8963,45815846.0],["2022-07-06",2.8963,2.9042,2.8727,2.8884,52451784.0],["2022-07-07",2.8884,2.8884193897247314,2.8727,2.8805,36461465.0],["2022-07-08",2.8805,2.8963,2.8805,2.8963,33416393.0],["2022-07-11",2.8963,2.9199,2.8884,2.912,55765095.0],["2022-07-12",2.912,2.9356,2.9042,2.9278,77198631.0],["2022-07-13",2.9278,2.9356,2.912,2.9199,57724170.0],["2022-07-14",2.9199,2.919900894165039,2.8805,2.8963,68389549.0],["2022-07-15",2.8963,2.896289825439453,2.8490676879882812,2.8491,62275299.0],["2022-07-18",2.8491,2.8884193897247314,2.8490676879882812,2.8884,47498214.0],["2022-07-19",2.8884,2.8884193897247314,2.8648,2.8648,34390787.0],["2022-07-20",2.8648,2.8805,2.8569,2.8648,22523860.0],["2022-07-21",2.8648,2.8648083209991455,2.8490676879882812,2.8491,35167882.0],["2022-07-22",2.8491,2.8648,2.8412,2.8569,28553887.0],["2022-07-25",2.8569,2.856938123703003,2.8411970138549805,2.8412,23612237.0],["2022-07-26",2.8412,2.856938123703003,2.8411970138549805,2.8569,34844522.0],["2022-07-27",2.8569,2.8727,2.8491,2.8727,32510355.0],["2022-07-28",2.8727,2.880549192428589,2.8648,2.8805,31787487.0],["2022-07-29",2.8805,2.880549192428589,2.8569,2.8648,35246827.0],["2022-08-01",2.8648,2.8648083209991455,2.8411970138549805,2.8412,27160016.0],["2022-08-02",2.8412,2.8412,2.794,2.8176,58865215.0],["2022-08-03",2.8176,2.8648,2.8097,2.8412,52065152.0],["2022-08-04",2.8412,2.8727,2.8411970138549805,2.8648,30698126.0],["2022-08-05",2.8648,2.8963,2.8569,2.8963,42248592.0],["2022-08-08",2.8963,2.9042,2.8569,2.8569,30859676.0],["2022-08-09",2.8569,2.8648,2.8411970138549805,2.8412,28066282.0],["2022-08-10",2.8412,2.8569,2.8254566192626953,2.8255,24403921.0],["2022-08-11",2.8255,2.8727,2.8254566192626953,2.8727,30045527.0],["2022-08-12",2.8727,2.8727,2.8569,2.8648,23218453.0],["2022-08-15",2.8648,2.8805,2.8490676879882812,2.8491,29238404.0],["2022-08-16",2.8491,2.8648,2.8412,2.8569,24715666.0],["2022-08-17",2.8569,2.880549192428589,2.8569,2.8805,27929968.0],["2022-08-18",2.8805,2.880549192428589,2.8569,2.8727,23894204.0],["2022-08-19",2.8727,2.8805,2.8412,2.8569,46168567.0],["2022-08-22",2.8569,2.856938123703003,2.8412,2.8491,37117963.0],["2022-08-23",2.8491,2.8491,2.8333,2.8333,32618472.0],["2022-08-24",2.8333,2.8491,2.8254566192626953,2.8255,32247103.0],["2022-08-25",2.8255,2.8412,2.8254566192626953,2.8333,37149077.0],["2022-08-26",2.8333,2.8569,2.8333,2.8491,48004850.0],["2022-08-29",2.8491,2.8490676879882812,2.8097,2.8176,59228763.0],["2022-08-30",2.8176,2.8333,2.8097,2.8255,50319253.0],["2022-08-31",2.8255,2.8491,2.8176,2.8333,53734414.0],["2022-09-01",2.8333,2.8569,2.8333,2.8412,41597995.0],["2022-09-02",2.8412,2.8569,2.8411970138549805,2.8491,36056509.0],["2022-09-05",2.8491,2.8491,2.8333,2.8491,27975808.0],["2022-09-06",2.8491,2.8648,2.8412,2.8569,62596977.0],["2022-09-07",2.8569,2.856938123703003,2.8255,2.8333,38440313.0],["2022-09-08",2.8333,2.8412,2.8254566192626953,2.8255,41685624.0],["2022-09-09",2.8255,2.8491,2.8254566192626953,2.8412,47529262.0],["2022-09-13",2.8412,2.8569,2.8411970138549805,2.8491,45021072.0],["2022-09-14",2.8491,2.8569,2.8333,2.8412,43265584.0],["2022-09-15",2.8412,2.8569,2.8333,2.8491,61516477.0],["2022-09-16",2.8491,2.8491,2.794,2.8097,77275319.0],["2022-09-19",2.8097,2.809715747833252,2.7546,2.7625,61858582.0],["2022-09-20",2.7625,2.7861,2.7546,2.7546,38095075.0],["2022-09-21",2.7546,2.7704,2.731,2.7625,40133463.0],["2022-09-22",2.7625,2.7625,2.7468,2.7546,33920260.0],["2022-09-23",2.7546,2.7704,2.7468,2.7704,49471455.0],["2022-09-26",2.7704,2.7704,2.6995,2.7074,71849911.0],["2022-09-27",2.7074,2.7153,2.6838,2.7074,50524963.0],["2022-09-28",2.7074,2.7153,2.6759,2.6917,66468732.0],["2022-09-29",2.6917,2.7074,2.6523,2.6602,43225462.0],["2022-09-30",2.6602,2.6838,2.6601791381835938,2.668,52252249.0],["2022-10-10",2.668,2.7074,2.6602,2.6759,53422440.0],["2022-10-11",2.6759,2.6917,2.6759,2.6917,39192846.0],["2022-10-12",2.6917,2.699530839920044,2.668,2.6995,47325439.0],["2022-10-13",2.6995,2.699530839920044,2.668,2.6759,34147568.0],["2022-10-14",2.6759,2.7074,2.6759,2.6917,41781258.0],["2022-10-17",2.6917,2.6917,2.668,2.6838,45030902.0],["2022-10-18",2.6838,2.6917,2.668,2.6759,45622415.0],["2022-10-19",2.6759,2.6838,2.668,2.6759,30190409.0],["2022-10-20",2.6759,2.6838,2.6601791381835938,2.6602,68663832.0],["2022-10-21",2.6602,2.6759,2.6366,2.6444,58489927.0],["2022-10-24",2.6444,2.6523,2.6050865650177,2.6051,91488652.0],["2022-10-25",2.6051,2.6208,2.5893,2.613,60468329.0],["2022-10-26",2.613,2.6366,2.6050865650177,2.6051,46398162.0],["2022-10-27",2.6051,2.6208,2.6050865650177,2.613,31895058.0],["2022-10-28",2.613,2.6208,2.5815,2.5893,44816163.0],["2022-10-31",2.5893,2.6051,2.5736,2.5972,49154243.0],["2022-11-01",2.5972,2.6366,2.5893,2.6366,78943755.0],["2022-11-02",2.6366,2.668,2.6208,2.6523,76651110.0],["2022-11-03",2.6523,2.6602,2.6444,2.6602,59771483.0],["2022-11-04",2.6602,2.699530839920044,2.6523,2.6995,86060590.0],["2022-11-07",2.6995,2.699530839920044,2.6759,2.6838,57638795.0],["2022-11-08",2.6838,2.6917,2.668,2.6838,70815488.0],["2022-11-09",2.6838,2.6917,2.668,2.668,23245220.0],["2022-11-10",2.668,2.6759,2.6602,2.668,23942831.0],["2022-11-11",2.668,2.7231,2.6680493354797363,2.7074,61638496.0],["2022-11-14",2.7074,2.7468,2.7074,2.7153,66726670.0],["2022-11-15",2.7153,2.7468,2.7074,2.7389,55614899.0],["2022-11-16",2.7389,2.7389,2.7074,2.7153,31021281.0],["2022-11-17",2.7153,2.7153,2.6838,2.6995,42431038.0],["2022-11-18",2.6995,2.699530839920044,2.6759,2.6759,71203698.0],["2022-11-21",2.6759,2.6995,2.6523,2.6838,74066525.0],["2022-11-22",2.6838,2.731,2.6759,2.7231,89258777.0],["2022-11-23",2.7231,2.7625,2.7074,2.7231,102388765.0],["2022-11-24",2.7231,2.7389,2.7153,2.731,65528214.0],["2022-11-25",2.731,2.7782,2.7153,2.7704,104380809.0],["2022-11-28",2.7704,2.7703640460968018,2.7074,2.7153,82844794.0],["2022-11-29",2.7153,2.794,2.7152717113494873,2.7704,106445700.0],["2022-11-30",2.7704,2.8018,2.7625,2.7704,80609069.0],["2022-12-01",2.7704,2.8018,2.7546,2.7625,67187644.0],["2022-12-02",2.7625,2.7704,2.746752977371216,2.7468,49974021.0],["2022-12-05",2.7468,2.8018,2.746752977371216,2.794,82021630.0],["2022-12-06",2.794,2.8255,2.7861,2.8176,69548317.0],["2022-12-07",2.8176,2.8333,2.794,2.8018,66856522.0],["2022-12-08",2.8018,2.8255,2.794,2.8018,45953517.0],["2022-12-09",2.8018,2.8255,2.8018,2.8097,56518934.0],["2022-12-12",2.8097,2.8176,2.7546,2.7625,59212344.0],["2022-12-13",2.7625,2.7782,2.7546,2.7625,66017702.0],["2022-12-14",2.7625,2.7704,2.7468,2.7625,65940523.0],["2022-12-15",2.7625,2.7625,2.731,2.731,52439092.0],["2022-12-16",2.731,2.7625,2.7231,2.7625,62270403.0],["2022-12-19",2.7625,2.7704,2.7074,2.7153,59564038.0],["2022-12-20",2.7153,2.731,2.6916606426239014,2.6917,52639820.0],["2022-12-21",2.6917,2.7074,2.6838,2.6917,35354535.0],["2022-12-22",2.6917,2.7153,2.6838,2.6995,28636744.0],["2022-12-23",2.6995,2.7074,2.683790445327759,2.6838,31170986.0],["2022-12-26",2.6838,2.6995,2.668,2.6759,35597524.0],["2022-12-27",2.6759,2.7074,2.6759,2.6995,34161622.0],["2022-12-28",2.6995,2.7153,2.6917,2.6995,36567971.0],["2022-12-29",2.6995,2.7153,2.6759,2.6995,50128698.0],["2022-12-30",2.6995,2.731,2.6917,2.7153,45990318.0],["2023-01-03",2.7153,2.7231,2.6917,2.7074,58477549.0],["2023-01-04",2.7074,2.7389,2.7074,2.731,55369288.0],["2023-01-05",2.731,2.7468,2.731,2.7389,51002064.0],["2023-01-06",2.7389,2.7468,2.7153,2.731,50040998.0],["2023-01-09",2.731,2.7389,2.7153,2.7231,52517759.0],["2023-01-10",2.7231,2.731,2.6995,2.6995,47414081.0],["2023-01-11",2.6995,2.7153,2.6995,2.7074,49608421.0],["2023-01-12",2.7074,2.7074012756347656,2.683790445327759,2.6838,42177786.0],["2023-01-13",2.6838,2.7153,2.683790445327759,2.7153,41673564.0],["2023-01-16",2.7153,2.7468,2.7074,2.731,66494082.0],["2023-01-17",2.731,2.7389,2.7153,2.731,35575934.0],["2023-01-18",2.731,2.7389,2.7231,2.7389,34456114.0],["2023-01-19",2.7389,2.7468,2.7153,2.7389,34139100.0],["2023-01-20",2.7389,2.7546231746673584,2.731,2.7546,45358218.0],["2023-01-30",2.7546,2.7782,2.7468,2.7546,56405171.0],["2023-01-31",2.7546,2.7546231746673584,2.7389,2.7468,49795720.0],["2023-02-01",2.7468,2.7546231746673584,2.731,2.7546,56174252.0],["2023-02-02",2.7546,2.7546231746673584,2.731,2.7389,50780520.0],["2023-02-03",2.7389,2.7468,2.7074,2.7153,64229392.0],["2023-02-06",2.7153,2.7153,2.6995,2.6995,46346364.0],["2023-02-07",2.6995,2.7153,2.6995,2.7074,50144817.0],["2023-02-08",2.7074,2.7153,2.6995,2.7074,31407714.0],["2023-02-09",2.7074,2.7153,2.6995,2.7153,37810864.0],["2023-02-10",2.7153,2.7153,2.7074,2.7074,30264763.0],["2023-02-13",2.7074,2.7153,2.6995,2.7074,43453274.0],["2023-02-14",2.7074,2.7231,2.7074,2.7153,50172200.0],["2023-02-15",2.7153,2.7231,2.7074,2.7074,27798247.0],["2023-02-16",2.7074,2.7231,2.6995,2.6995,53640010.0],["2023-02-17",2.6995,2.7153,2.6916606426239014,2.6917,44356799.0],["2023-02-20",2.6917,2.7153,2.6916606426239014,2.7153,55811905.0],["2023-02-21",2.7153,2.723142147064209,2.7074,2.7231,81562600.0],["2023-02-22",2.7231,2.723142147064209,2.6995,2.6995,55686564.0],["2023-02-23",2.6995,2.7074,2.6995,2.6995,34554724.0],["2023-02-24",2.6995,2.7074,2.683790445327759,2.6838,51203141.0],["2023-02-27",2.6838,2.6917,2.6759,2.6759,40370273.0],["2023-02-28",2.6759,2.6917,2.6759,2.6838,39666714.0],["2023-03-01",2.6838,2.7074,2.6759,2.6995,54758255.0],["2023-03-02",2.6995,2.7074,2.6917,2.6995,64751100.0],["2023-03-03",2.6995,2.723142147064209,2.6995,2.7231,100327299.0],["2023-03-06",2.7231,2.723142147064209,2.6995,2.7074,80029881.0],["2023-03-07",2.7074,2.7468,2.6995,2.7153,169121363.0],["2023-03-08",2.7153,2.7153,2.6917,2.7074,70391870.0],["2023-03-09",2.7074,2.7231,2.6995,2.6995,57078608.0],["2023-03-10",2.6995,2.7074,2.6759,2.6759,61866946.0],["2023-03-13",2.6759,2.6838,2.6602,2.6759,80342335.0],["2023-03-14",2.6759,2.675920009613037,2.6523,2.6602,60903895.0],["2023-03-15",2.6602,2.6759,2.6601791381835938,2.668,46569294.0],["2023-03-16",2.668,2.6995,2.6602,2.6759,83394256.0],["2023-03-17",2.6759,2.6995,2.668,2.668,104504612.0],["2023-03-20",2.668,2.6995,2.668,2.6759,86472206.0],["2023-03-21",2.6759,2.6995,2.6759,2.6759,58867737.0],["2023-03-22",2.6759,2.6995,2.6759,2.6917,61039049.0],["2023-03-23",2.6917,2.723142147064209,2.6916606426239014,2.7231,94762237.0],["2023-03-24",2.7231,2.723142147064209,2.7074,2.7074,57992075.0],["2023-03-27",2.7074,2.7231,2.6917,2.6995,58594493.0],["2023-03-28",2.6995,2.7153,2.6917,2.7074,55746672.0],["2023-03-29",2.7074,2.7231,2.6995,2.6995,51739343.0],["2023-03-30",2.6995,2.7389,2.6995,2.7389,91083138.0],["2023-03-31",2.7389,2.7389,2.7074,2.7153,61889629.0],["2023-04-03",2.7153,2.7231,2.7074,2.7153,59828226.0],["2023-04-04",2.7153,2.7310121059417725,2.7152717113494873,2.731,51214215.0],["2023-04-06",2.731,2.7310121059417725,2.7153,2.7231,32701967.0],["2023-04-07",2.7231,2.723142147064209,2.7153,2.7231,26289714.0],["2023-04-10",2.7231,2.723142147064209,2.7153,2.7231,35630179.0],["2023-04-11",2.7231,2.723142147064209,2.7152717113494873,2.7153,42740887.0],["2023-04-12",2.7153,2.7310121059417725,2.7152717113494873,2.731,42370929.0],["2023-04-13",2.731,2.7468,2.7231,2.7389,60168129.0],["2023-04-14",2.7389,2.7468,2.731,2.7389,51218620.0],["2023-04-17",2.7389,2.7704,2.731,2.7704,74014278.0],["2023-04-18",2.7704,2.8176,2.7625,2.8097,107736732.0],["2023-04-19",2.8097,2.8491,2.8018,2.8097,96787374.0],["2023-04-20",2.8097,2.8412,2.8018,2.8412,85436556.0],["2023-04-21",2.8412,2.8491,2.794,2.8018,101056907.0],["2023-04-24",2.8018,2.8333,2.8018,2.8018,70104795.0],["2023-04-25",2.8018,2.8491,2.8018,2.8491,101930284.0],["2023-04-26",2.8491,2.8491,2.8018,2.8255,75567901.0],["2023-04-27",2.8255,2.8491,2.8254566192626953,2.8491,73050430.0],["2023-04-28",2.8491,2.8727,2.8333,2.8569,82607712.0],["2023-05-04",2.8569,3.1403,2.856938123703003,3.1403,535321365.0],["2023-05-05",3.1403,3.337,3.140270471572876,3.2662,842587792.0],["2023-05-08",3.2662,3.5574,3.2505,3.4944,912082306.0],["2023-05-09",3.4944,3.5259,3.3606,3.3843,680695941.0],["2023-05-10",3.3843,3.4,3.2426,3.2898,442514136.0],["2023-05-11",3.2898,3.3449,3.2583,3.2662,241886937.0],["2023-05-12",3.2662,3.2898,3.2111,3.219,204890746.0],["2023-05-15",3.219,3.2347,3.1245,3.219,244456110.0],["2023-05-16",3.219,3.2583,3.1796,3.1954,173968885.0],["2023-05-17",3.1954,3.2111,3.1481,3.1796,111931843.0],["2023-05-18",3.1796,3.2426,3.1796,3.1954,172311116.0],["2023-05-19",3.1954,3.1954,3.1481,3.1718,140080025.0],["2023-05-22",3.1718,3.2032,3.1639,3.1875,132892918.0],["2023-05-23",3.1875,3.2111,3.1245,3.1324,134974894.0],["2023-05-24",3.1324,3.1324002742767334,3.0694,3.0773,188118109.0],["2023-05-25",3.0773,3.0852,3.0458,3.0773,113068922.0],["2023-05-26",3.0773,3.1009,3.0301,3.0694,97994487.0],["2023-05-29",3.0694,3.1245,3.0694,3.1009,100864900.0],["2023-05-30",3.1009,3.1167,3.0694,3.0852,93157739.0],["2023-05-31",3.0852,3.1245,3.0694,3.1167,93995729.0],["2023-06-01",3.1167,3.11665940284729,3.0616,3.0773,96304908.0],["2023-06-02",3.0773,3.1009,3.0694,3.093,67288669.0],["2023-06-05",3.093,3.156,3.0773,3.1481,97775327.0],["2023-06-06",3.1481,3.1718,3.1088,3.1167,80001777.0],["2023-06-07",3.1167,3.156,3.11665940284729,3.1324,57140655.0],["2023-06-08",3.1324,3.1954,3.1088,3.1875,111527767.0],["2023-06-09",3.1875,3.1954,3.1481,3.156,76548765.0],["2023-06-12",3.156,3.1639,3.11665940284729,3.1167,87274401.0],["2023-06-13",3.1167,3.1324,3.1009,3.1167,61590485.0],["2023-06-14",3.1167,3.1324,3.0852,3.093,82628612.0],["2023-06-15",3.093,3.1088,3.0852,3.1009,53827912.0],["2023-06-16",3.1009,3.1245,3.093,3.1009,84094426.0],["2023-06-19",3.1009,3.1088,3.0694,3.0694,78857094.0],["2023-06-20",3.0694,3.0852,3.0616,3.0694,61434424.0],["2023-06-21",3.0694,3.1324,3.0616,3.0852,111478047.0],["2023-06-26",3.0852,3.0968,3.0302,3.0552,110643629.0],["2023-06-27",3.0552,3.1301,3.0386,3.1135,84297521.0],["2023-06-28",3.1135,3.1301,3.0885,3.0968,45061712.0],["2023-06-29",3.0968,3.1218,3.0802,3.1135,40568065.0],["2023-06-30",3.1135,3.1385,3.1052,3.1218,44368834.0],["2023-07-03",3.1218,3.1718,3.1218,3.1634,58253649.0],["2023-07-04",3.1634,3.1718,3.1218,3.1385,42567558.0],["2023-07-05",3.1385,3.1468,3.1218,3.1218,33755861.0],["2023-07-06",3.1218,3.1385,3.1052,3.1135,41502295.0],["2023-07-07",3.1135,3.1468,3.1134824752807617,3.1385,46610878.0],["2023-07-10",3.1385,3.1468,3.0968,3.1052,47042516.0],["2023-07-11",3.1052,3.1468,3.0968,3.1468,48024435.0],["2023-07-12",3.1468,3.1634,3.1301,3.1385,40460351.0],["2023-07-13",3.1385,3.1801,3.1384568214416504,3.1801,43651119.0],["2023-07-14",3.1801,3.2217,3.1718,3.2134,66378201.0],["2023-07-17",3.2134,3.2300305366516113,3.1801,3.23,47695308.0],["2023-07-18",3.23,3.255,3.2051,3.2384,59955074.0],["2023-07-19",3.2384,3.2717,3.2217,3.2633,49598440.0],["2023-07-20",3.2633,3.2883,3.2467,3.255,57499917.0],["2023-07-21",3.255,3.2717,3.2467,3.2717,45714141.0],["2023-07-24",3.2717,3.28,3.2467,3.255,44980191.0],["2023-07-25",3.255,3.2966,3.255004644393921,3.2717,66639889.0],["2023-07-26",3.2717,3.2883,3.255,3.2717,49161679.0],["2023-07-27",3.2717,3.305,3.2716541290283203,3.28,52674042.0],["2023-07-28",3.28,3.3549,3.2717,3.3466,125362675.0],["2023-07-31",3.3466,3.3799,3.3216,3.3466,108676511.0],["2023-08-01",3.3466,3.3549,3.3216,3.3383,71408926.0],["2023-08-02",3.3383,3.3383,3.28,3.2966,105506178.0],["2023-08-03",3.2966,3.329927921295166,3.2883,3.3299,74067018.0],["2023-08-04",3.3299,3.3632,3.3133,3.3216,109651264.0],["2023-08-07",3.3216,3.3216030597686768,3.28,3.305,77884504.0],["2023-08-08",3.305,3.3216,3.28,3.2966,62237941.0],["2023-08-09",3.2966,3.3383,3.2883,3.3299,85894036.0],["2023-08-10",3.3299,3.3466,3.305,3.3466,64311635.0],["2023-08-11",3.3466,3.3632,3.2883,3.2966,81599513.0],["2023-08-14",3.2966,3.296628475189209,3.2217,3.23,92523266.0],["2023-08-15",3.23,3.3383,3.2300305366516113,3.3216,128578750.0],["2023-08-16",3.3216,3.3466,3.28,3.3133,69602459.0],["2023-08-17",3.3133,3.3299,3.2633,3.28,94624912.0],["2023-08-18",3.28,3.3466,3.2717,3.305,97339589.0],["2023-08-21",3.305,3.3299,3.2633,3.2633,79856394.0],["2023-08-22",3.2633,3.3299,3.2633,3.3216,92892976.0],["2023-08-23",3.3216,3.3466,3.305,3.3216,87503812.0],["2023-08-24",3.3216,3.3299,3.28,3.2966,76584198.0],["2023-08-25",3.2966,3.3466,3.2883,3.3299,91175346.0],["2023-08-28",3.3299,3.4631,3.3299,3.3383,162079730.0],["2023-08-29",3.3383,3.3549,3.2883,3.305,114683165.0],["2023-08-30",3.305,3.3133,3.2633,3.2717,72603776.0],["2023-08-31",3.2717,3.2716541290283203,3.1467816829681396,3.1468,177017798.0],["2023-09-01",3.1468,3.1967,3.1467816829681396,3.1801,57906497.0],["2023-09-04",3.1801,3.2633,3.1800811290740967,3.23,80354745.0],["2023-09-05",3.23,3.2300305366516113,3.1800811290740967,3.1801,58508007.0],["2023-09-06",3.1801,3.1884,3.1551,3.1634,55419611.0],["2023-09-07",3.1634,3.163431167602539,3.1301,3.1468,65640468.0],["2023-09-08",3.1468,3.1551,3.1301,3.1468,42584294.0],["2023-09-11",3.1468,3.1718,3.1467816829681396,3.1634,71842784.0],["2023-09-12",3.1634,3.1718,3.1468,3.1551,38747707.0],["2023-09-13",3.1551,3.1718,3.1467816829681396,3.1468,44413098.0],["2023-09-14",3.1468,3.2134,3.1467816829681396,3.2051,97446518.0],["2023-09-15",3.2051,3.2134,3.1467816829681396,3.1468,81078815.0],["2023-09-18",3.1468,3.163431167602539,3.1301,3.1634,57120843.0],["2023-09-19",3.1634,3.1967,3.1551,3.1884,87458403.0],["2023-09-20",3.1884,3.2217,3.1801,3.2051,59669593.0],["2023-09-21",3.2051,3.2217,3.1800811290740967,3.1801,59450092.0],["2023-09-22",3.1801,3.1967,3.1551,3.1884,65471910.0],["2023-09-25",3.1884,3.2217,3.1801,3.2051,70978257.0],["2023-09-26",3.2051,3.2134,3.1800811290740967,3.1801,36980529.0],["2023-09-27",3.1801,3.2051,3.1718,3.1801,41687314.0],["2023-09-28",3.1801,3.2051,3.1718,3.1967,44039083.0],["2023-10-09",3.1967,3.196730613708496,3.0386,3.0469,142669712.0],["2023-10-10",3.0469,3.0719,3.0219,3.0386,68536161.0],["2023-10-11",3.0386,3.1052,3.0385594367980957,3.0885,83380011.0],["2023-10-12",3.0885,3.1468,3.088508129119873,3.1135,88519470.0],["2023-10-13",3.1135,3.1385,3.0968,3.1135,60753645.0],["2023-10-16",3.1135,3.1468,3.1052,3.1385,65990518.0],["2023-10-17",3.1385,3.1551,3.1301,3.1385,48176788.0],["2023-10-18",3.1385,3.1551,3.1218,3.1218,42258450.0],["2023-10-19",3.1218,3.121807336807251,3.0385594367980957,3.0386,79576379.0],["2023-10-20",3.0386,3.0635,3.0219,3.0386,61953223.0],["2023-10-23",3.0386,3.0635,3.0053,3.0302,57901940.0],["2023-10-24",3.0302,3.0469,2.9803,2.9886,80547790.0],["2023-10-25",2.9886,3.0469,2.9886,3.0469,64747201.0],["2023-10-26",3.0469,3.0802,3.0219,3.0719,58483570.0],["2023-10-27",3.0719,3.0802,3.046884059906006,3.0469,42027107.0],["2023-10-30",3.0469,3.0469,2.9969,3.0053,71323735.0],["2023-10-31",3.0053,3.1052,3.0052597522735596,3.0968,116179129.0],["2023-11-01",3.0968,3.1218,3.0719,3.1052,64937323.0],["2023-11-02",3.1052,3.1718,3.1051576137542725,3.1634,98733809.0],["2023-11-03",3.1634,3.1884,3.1468,3.1551,75700942.0],["2023-11-06",3.1551,3.1801,3.1301,3.1551,79992102.0],["2023-11-07",3.1551,3.2051,3.1551,3.1884,69831986.0],["2023-11-08",3.1884,3.2051,3.1551,3.1634,59451473.0],["2023-11-09",3.1634,3.2134,3.1551,3.1967,62492158.0],["2023-11-10",3.1967,3.2051,3.1634,3.1718,60830775.0],["2023-11-13",3.1718,3.1884,3.1551,3.1801,53704611.0],["2023-11-14",3.1801,3.23,3.1718,3.2051,61713425.0],["2023-11-15",3.2051,3.2217,3.1801,3.1884,40074619.0],["2023-11-16",3.1884,3.2217,3.1884,3.2051,75295025.0],["2023-11-17",3.2051,3.2051,3.1634,3.1634,51850596.0],["2023-11-20",3.1634,3.1967,3.1634,3.1884,45070521.0],["2023-11-21",3.1884,3.2134,3.1801,3.1967,55463134.0],["2023-11-22",3.1967,3.2134,3.1884,3.1884,40295102.0],["2023-11-23",3.1884,3.1967,3.1718,3.1884,39411731.0],["2023-11-24",3.1884,3.2134,3.1801,3.1884,49529386.0],["2023-11-27",3.1884,3.2134,3.1551,3.2051,68417709.0],["2023-11-28",3.2051,3.2134,3.1884,3.1967,36416504.0],["2023-11-29",3.1967,3.196730613708496,3.1551,3.1551,47265257.0],["2023-11-30",3.1551,3.2134,3.1468,3.2051,80872987.0],["2023-12-01",3.2051,3.2217049598693848,3.1884,3.2217,64106644.0],["2023-12-04",3.2217,3.2467,3.2134,3.2217,58375784.0],["2023-12-05",3.2217,3.23,3.1718,3.1884,59774885.0],["2023-12-06",3.1884,3.188405990600586,3.1135,3.1551,76552203.0],["2023-12-07",3.1551,3.1884,3.1301,3.1718,60181816.0],["2023-12-08",3.1718,3.2134,3.1468,3.1801,80654557.0],["2023-12-11",3.1801,3.1884,3.1135,3.1718,83012156.0],["2023-12-12",3.1718,3.2134,3.1551,3.2051,59775729.0],["2023-12-13",3.2051,3.2217,3.1800811290740967,3.1801,41667590.0],["2023-12-14",3.1801,3.2051,3.1551,3.1551,43902712.0],["2023-12-15",3.1551,3.1801,3.1218,3.1218,66585716.0],["2023-12-18",3.1218,3.1718,3.1135,3.1634,68498345.0],["2023-12-19",3.1634,3.1718,3.1385,3.1551,52834937.0],["2023-12-20",3.1551,3.1967,3.155106544494629,3.1634,62676494.0],["2023-12-21",3.1634,3.163431167602539,3.1135,3.1468,74081657.0],["2023-12-22",3.1468,3.1801,3.1384568214416504,3.1385,63443234.0],["2023-12-25",3.1385,3.1801,3.1384568214416504,3.1634,62043327.0],["2023-12-26",3.1634,3.1718,3.1385,3.1468,41248508.0],["2023-12-27",3.1468,3.1551,3.0968,3.1135,67424809.0],["2023-12-28",3.1135,3.1468,3.1052,3.1135,101861225.0],["2023-12-29",3.1135,3.1301,3.1134824752807617,3.1135,58755877.0],["2024-01-02",3.1135,3.1551,3.1052,3.1301,79386373.0],["2024-01-03",3.1301,3.1385,3.1135,3.1301,68760441.0],["2024-01-04",3.1301,3.1385,3.1052,3.1301,77184846.0],["2024-01-05",3.1301,3.2051,3.1218,3.1718,151159354.0],["2024-01-08",3.1718,3.1884,3.1218,3.1301,103199502.0],["2024-01-09",3.1301,3.163431167602539,3.1052,3.1634,93088031.0],["2024-01-10",3.1634,3.1801,3.1301,3.1301,59095670.0],["2024-01-11",3.1301,3.1385,3.0968,3.0968,89510431.0],["2024-01-12",3.0968,3.1301,3.0968,3.1135,55254505.0],["2024-01-15",3.1135,3.1301,3.0885,3.1135,65205657.0],["2024-01-16",3.1135,3.188405990600586,3.1052,3.1884,133957052.0],["2024-01-17",3.1884,3.2134,3.1634,3.1718,109138152.0],["2024-01-18",3.1718,3.1801,3.0386,3.1218,205505408.0],["2024-01-19",3.1218,3.1468,3.0802,3.1385,126006705.0],["2024-01-22",3.1385,3.1718,3.0968,3.1135,166584597.0],["2024-01-23",3.1135,3.1301,3.0719,3.1135,92180775.0],["2024-01-24",3.1135,3.1967,3.1134824752807617,3.1884,132248410.0],["2024-01-25",3.1884,3.2384,3.1884,3.23,113692409.0],["2024-01-26",3.23,3.329927921295166,3.2300305366516113,3.3299,164314055.0],["2024-01-29",3.3299,3.3549,3.2883,3.3133,126829302.0],["2024-01-30",3.3133,3.3383,3.2717,3.2966,116638675.0],["2024-01-31",3.2966,3.3133,3.255,3.2883,102638166.0],["2024-02-01",3.2883,3.2966,3.2384,3.2633,115168529.0],["2024-02-02",3.2633,3.3216,3.2384,3.2883,152350448.0],["2024-02-05",3.2883,3.3216,3.255,3.2883,189575224.0],["2024-02-06",3.2883,3.3133,3.255,3.305,167796110.0],["2024-02-07",3.305,3.3133,3.2467,3.2966,195445858.0],["2024-02-08",3.2966,3.296628475189209,3.2051,3.2883,180793845.0],["2024-02-19",3.2883,3.3383,3.28,3.3383,144369634.0],["2024-02-20",3.3383,3.4049,3.3216,3.3965,120231882.0],["2024-02-21",3.3965,3.4631,3.3799,3.4215,145359104.0],["2024-02-22",3.4215,3.4548,3.3965,3.4215,89158319.0],["2024-02-23",3.4215,3.4798,3.4215,3.4382,91285280.0],["2024-02-26",3.4382,3.4465,3.3383,3.3466,105913849.0],["2024-02-27",3.3466,3.3799,3.3383,3.3632,61278900.0],["2024-02-28",3.3632,3.3965,3.3383,3.3716,96868917.0],["2024-02-29",3.3716,3.3799,3.3466,3.3632,103266960.0],["2024-03-01",3.3632,3.3882,3.3549,3.3799,95758875.0],["2024-03-04",3.3799,3.3799,3.3383,3.3466,82979834.0],["2024-03-05",3.3466,3.4049,3.3383,3.3882,123795377.0],["2024-03-06",3.3882,3.4132,3.3799,3.3882,68752032.0],["2024-03-07",3.3882,3.4132,3.3716,3.3965,73468825.0],["2024-03-08",3.3965,3.4132,3.3799,3.3882,58081470.0],["2024-03-11",3.3882,3.4049,3.3549,3.3716,77653760.0],["2024-03-12",3.3716,3.3716,3.3383,3.3466,84311537.0],["2024-03-13",3.3466,3.3466,3.3049533367156982,3.305,66093941.0],["2024-03-14",3.305,3.3216,3.2883,3.2883,66142787.0],["2024-03-15",3.2883,3.3216030597686768,3.2883,3.3216,76198265.0],["2024-03-18",3.3216,3.3383,3.305,3.3133,64196571.0],["2024-03-19",3.3133,3.3216,3.2883,3.2883,55090793.0],["2024-03-20",3.2883,3.305,3.2633,3.2966,62559299.0],["2024-03-21",3.2966,3.3299,3.2883,3.2966,63432121.0],["2024-03-22",3.2966,3.305,3.2633,3.2966,79484704.0],["2024-03-25",3.2966,3.3216,3.2717,3.305,74668752.0],["2024-03-26",3.305,3.3383,3.2966,3.3383,92081098.0],["2024-03-27",3.3383,3.4132,3.3299,3.3882,156157244.0],["2024-03-28",3.3882,3.4049,3.3466,3.3799,130247342.0],["2024-03-29",3.3799,3.4298,3.3549,3.3716,79019445.0],["2024-04-01",3.3716,3.3882,3.3383,3.3466,99963729.0],["2024-04-02",3.3466,3.3965,3.3465776443481445,3.3799,109915841.0],["2024-04-03",3.3799,3.3882,3.3383,3.3549,69996239.0],["2024-04-08",3.3549,3.3716,3.3382530212402344,3.3383,93846171.0],["2024-04-09",3.3383,3.3549,3.2966,3.3133,107154348.0],["2024-04-10",3.3133,3.3383,3.2966,3.305,75582172.0],["2024-04-11",3.305,3.305,3.2633,3.28,81996128.0],["2024-04-12",3.28,3.3133,3.2467,3.255,85141728.0],["2024-04-15",3.255,3.3133,3.23,3.3133,116688872.0],["2024-04-16",3.3133,3.3216,3.2717,3.2883,132373163.0],["2024-04-17",3.2883,3.354902505874634,3.2633,3.3549,151588447.0],["2024-04-18",3.3549,3.4132,3.3383,3.3799,166480133.0],["2024-04-19",3.3799,3.3965,3.3466,3.3549,92968539.0],["2024-04-22",3.3549,3.3882,3.305,3.3216,120620770.0],["2024-04-23",3.3216,3.3466,3.2966,3.2966,94136808.0],["2024-04-24",3.2966,3.3133,3.28,3.305,76797680.0],["2024-04-25",3.305,3.3216,3.28,3.3133,76603858.0],["2024-04-26",3.3133,3.3299,3.2633,3.2883,136293318.0],["2024-04-29",3.2883,3.3299,3.2633,3.3133,141344966.0],["2024-04-30",3.3133,3.3299,3.2883,3.2883,125263938.0],["2024-05-06",3.2883,3.3216,3.255,3.2633,222835694.0],["2024-05-07",3.2633,3.2717,3.23,3.2467,162746240.0],["2024-05-08",3.2467,3.2633,3.23,3.23,86251628.0],["2024-05-09",3.23,3.2467,3.23,3.2384,116815860.0],["2024-05-10",3.2384,3.2633,3.2383549213409424,3.255,128736311.0],["2024-05-13",3.255,3.2633,3.23,3.2467,115742389.0],["2024-05-14",3.2467,3.2633,3.23,3.2384,109749904.0],["2024-05-15",3.2384,3.2467,3.2217,3.23,88860263.0],["2024-05-16",3.23,3.2633,3.2217,3.2467,174788119.0],["2024-05-17",3.2467,3.296628475189209,3.2466795444488525,3.2966,195119512.0],["2024-05-20",3.2966,3.3383,3.2966,3.305,195906361.0],["2024-05-21",3.305,3.3299,3.2966,3.3216,148516035.0],["2024-05-22",3.3216,3.3632,3.3216,3.3549,202486212.0],["2024-05-23",3.3549,3.3632,3.3133,3.3216,145733346.0],["2024-05-24",3.3216,3.3466,3.305,3.3133,110371154.0],["2024-05-27",3.3133,3.3299,3.2966,3.3133,133578410.0],["2024-05-28",3.3133,3.3216,3.2717,3.28,129876621.0],["2024-05-29",3.28,3.305,3.255,3.255,128832519.0],["2024-05-30",3.255,3.2717,3.23,3.2384,128164791.0],["2024-05-31",3.2384,3.2633,3.2383549213409424,3.255,128769924.0],["2024-06-03",3.255,3.2633,3.1967,3.2134,192802444.0],["2024-06-04",3.2134,3.2217,3.1967,3.2134,94813722.0],["2024-06-05",3.2134,3.2217,3.1884,3.1967,86364015.0],["2024-06-06",3.1967,3.2051,3.1634,3.1718,110910390.0],["2024-06-07",3.1718,3.2051,3.1717565059661865,3.2051,100119184.0],["2024-06-11",3.2051,3.2134,3.1468,3.1551,145614895.0],["2024-06-12",3.1551,3.1718,3.1218,3.1634,124161685.0],["2024-06-13",3.1634,3.1718,3.1301,3.1385,140873460.0],["2024-06-14",3.1385,3.1551,3.1135,3.1385,218629840.0],["2024-06-17",3.1385,3.1385,3.0885,3.1052,152956614.0],["2024-06-18",3.1052,3.121807336807251,3.0885,3.1218,94219528.0],["2024-06-19",3.1218,3.1551,3.1135,3.1385,110636470.0],["2024-06-20",3.1385,3.1468,3.0968,3.1052,77538360.0],["2024-06-21",3.1052,3.1135,3.0885,3.1052,111063272.0],["2024-06-24",3.1052,3.1051576137542725,3.0386,3.0635,133796622.0],["2024-06-25",3.0635,3.1052,3.0635,3.0802,141296390.0],["2024-06-26",3.0802,3.1218,3.0801830291748047,3.1135,101012064.0],["2024-06-27",3.1135,3.1551,3.1052,3.1301,148208273.0],["2024-06-28",3.1301,3.1718,3.1218,3.1551,117625478.0],["2024-07-01",3.1551,3.1801,3.1385,3.1718,93502797.0],["2024-07-02",3.1718,3.23,3.1634,3.2217,152814097.0],["2024-07-03",3.2217,3.23,3.1967,3.2134,135478305.0],["2024-07-04",3.2134,3.23,3.1967,3.2051,116748468.0],["2024-07-08",3.2051,3.23,3.1884,3.2051,115001042.0],["2024-07-09",3.2051,3.23,3.1718,3.2217,123926969.0],["2024-07-10",3.2217,3.2717,3.2217,3.2384,137709665.0],["2024-07-11",3.2384,3.2717,3.2134,3.2384,135562350.0],["2024-07-12",3.2384,3.2965,3.2348,3.2877,158753988.0],["2024-07-15",3.2877,3.323,3.2701,3.3142,110540103.0],["2024-07-16",3.3142,3.3318,3.2965,3.323,111693347.0],["2024-07-17",3.323,3.3582,3.3142,3.3494,130035456.0],["2024-07-18",3.3494,3.3582,3.3053,3.3494,104507467.0],["2024-07-19",3.3494,3.349414110183716,3.2965,3.3406,144911161.0],["2024-07-22",3.3406,3.34060001373291,3.2877,3.3142,124512921.0],["2024-07-23",3.3142,3.3406,3.2877,3.2965,120708113.0],["2024-07-24",3.2965,3.2965288162231445,3.2172,3.226,238482294.0],["2024-07-25",3.226,3.2260148525238037,3.0585,3.1379,436394571.0],["2024-07-26",3.1379,3.1379,3.085,3.1114,238345891.0],["2024-07-29",3.1114,3.181943655014038,3.0938,3.1819,197428722.0],["2024-07-30",3.1819,3.181943655014038,3.1114,3.1202,176628057.0],["2024-07-31",3.1202,3.1555,3.1202,3.1291,185778108.0],["2024-08-01",3.1291,3.1555,3.1026,3.1202,181242368.0],["2024-08-02",3.1202,3.1291,3.1026,3.1114,140089868.0],["2024-08-05",3.1114,3.1114296913146973,3.0674,3.0762,174527861.0],["2024-08-06",3.0762,3.1026,3.0409,3.0674,148880660.0],["2024-08-07",3.0674,3.0762,3.0409,3.0497,111039726.0],["2024-08-08",3.0497,3.049730062484741,3.0233,3.0321,132347104.0],["2024-08-09",3.0321,3.0585,3.0321,3.0321,107261032.0],["2024-08-12",3.0321,3.0409,2.988,2.9968,153922857.0],["2024-08-13",2.9968,3.0233,2.9968,3.0233,116907964.0],["2024-08-14",3.0233,3.0321,2.9968,2.9968,120151462.0],["2024-08-15",2.9968,3.0497,2.9968,3.0409,146507182.0],["2024-08-16",3.0409,3.0762,3.0321,3.0585,156576129.0],["2024-08-19",3.0585,3.1026,3.0497,3.0938,168935642.0],["2024-08-20",3.0938,3.1026,3.0585,3.0674,174690316.0],["2024-08-21",3.0674,3.0762,3.0233,3.0585,127522877.0],["2024-08-22",3.0585,3.0938,3.0497,3.0762,150333320.0],["2024-08-23",3.0762,3.0762,3.0409,3.0674,154878181.0],["2024-08-26",3.0674,3.0938,3.0497,3.085,132439549.0],["2024-08-27",3.085,3.1026,3.0585,3.0762,130412230.0],["2024-08-28",3.0762,3.085,3.0497,3.0674,106096501.0],["2024-08-29",3.0674,3.0674,3.0056586265563965,3.0057,172697649.0],["2024-08-30",3.0057,3.0585,3.0056586265563965,3.0233,199578777.0],["2024-09-02",3.0233,3.0938,3.023287057876587,3.0674,219334428.0],["2024-09-03",3.0674,3.0762,3.0057,3.0233,154541434.0],["2024-09-04",3.0233,3.0409,3.0056586265563965,3.0057,109710395.0],["2024-09-05",3.0057,3.0145,2.9968,3.0057,83609642.0],["2024-09-06",3.0057,3.0321,2.9968,3.0057,93824495.0],["2024-09-09",3.0057,3.0057,2.9175,2.9175,225568821.0],["2024-09-10",2.9175,2.944,2.8999,2.9263,140498283.0],["2024-09-11",2.9263,2.926330327987671,2.8646,2.8823,131131700.0],["2024-09-12",2.8823,2.9528,2.8734,2.944,147253018.0],["2024-09-13",2.944,2.9792,2.9263,2.9263,114085801.0],["2024-09-18",2.9263,2.9792160987854004,2.926330327987671,2.9792,106372301.0],["2024-09-19",2.9792,3.0145,2.9704,3.0057,115439316.0],["2024-09-20",3.0057,3.0409,2.9968,3.0233,138474746.0],["2024-09-23",3.0233,3.1026,3.023287057876587,3.085,171931407.0],["2024-09-24",3.085,3.1555,3.084986448287964,3.1467,215278710.0],["2024-09-25",3.1467,3.2436,3.146686315536499,3.2172,303427392.0],["2024-09-26",3.2172,3.34060001373291,3.1996,3.3406,318864495.0],["2024-09-27",3.3406,3.4464,3.2877,3.3494,280585110.0],["2024-09-30",3.3494,3.561,3.349414110183716,3.5433,627788858.0],["2024-10-08",3.5433,3.8871,3.5433,3.6403,716822589.0],["2024-10-09",3.6403,3.640284538269043,3.3759,3.3847,531911158.0],["2024-10-10",3.3847,3.5698,3.384671211242676,3.4993,414293947.0],["2024-10-11",3.4993,3.5433,3.4111,3.4287,257395265.0],["2024-10-14",3.4287,3.5345,3.4287426471710205,3.4993,334361437.0],["2024-10-15",3.4993,3.5257,3.437556743621826,3.4376,263683139.0],["2024-10-16",3.4376,3.5081,3.4023,3.4816,279599750.0],["2024-10-17",3.4816,3.5081,3.4287,3.4287,232950783.0],["2024-10-18",3.4287,3.4816,3.367,3.4464,314624429.0],["2024-10-21",3.4464,3.4552,3.4111,3.4464,221077341.0],["2024-10-22",3.4464,3.4728,3.4199,3.4376,148078841.0],["2024-10-23",3.4376,3.4552,3.4287,3.4376,144308108.0],["2024-10-24",3.4376,3.4728,3.4287,3.4464,141341873.0],["2024-10-25",3.4464,3.4464,3.4199,3.4287,162216572.0],["2024-10-28",3.4287,3.4287426471710205,3.3759,3.4199,161958837.0],["2024-10-29",3.4199,3.464,3.3847,3.3935,220271392.0],["2024-10-30",3.3935,3.4111,3.3406,3.367,184528516.0],["2024-10-31",3.367,3.3670427799224854,3.2965,3.3318,250261795.0],["2024-11-01",3.3318,3.3582,3.323,3.3406,197954353.0],["2024-11-04",3.3406,3.3670427799224854,3.3053,3.367,166376636.0],["2024-11-05",3.367,3.411113739013672,3.3582,3.4111,209439855.0],["2024-11-06",3.4111,3.4287,3.3935,3.4111,151924333.0],["2024-11-07",3.4111,3.4904422760009766,3.3935,3.4904,250055804.0],["2024-11-08",3.4904,3.5257,3.4464,3.464,208775252.0],["2024-11-11",3.464,3.4728,3.4287,3.464,180437687.0],["2024-11-12",3.464,3.4904,3.4287,3.4287,199191345.0],["2024-11-13",3.4287,3.4835,3.4287426471710205,3.4652,183564334.0],["2024-11-14",3.4652,3.4835,3.437861442565918,3.4379,196945353.0],["2024-11-15",3.4379,3.4835,3.4196,3.4379,184890670.0],["2024-11-18",3.4379,3.7844,3.437861442565918,3.6932,886912848.0],["2024-11-19",3.6932,3.9668,3.675,3.7935,1018050886.0],["2024-11-20",3.7935,3.8026,3.6658,3.7023,604723083.0],["2024-11-21",3.7023,3.7114,3.6111,3.6385,379906738.0],["2024-11-22",3.6385,3.6476,3.5290513038635254,3.5291,327286376.0],["2024-11-25",3.5291,3.5746,3.5290513038635254,3.5473,280166620.0],["2024-11-26",3.5473,3.602,3.5199,3.5838,237841704.0],["2024-11-27",3.5838,3.602003335952759,3.5291,3.602,203543563.0],["2024-11-28",3.602,3.6202,3.5746,3.5929,174508195.0],["2024-11-29",3.5929,3.6841,3.5928843021392822,3.6111,306264682.0],["2024-12-02",3.6111,3.6385,3.5838,3.6294,219757722.0],["2024-12-03",3.6294,3.6841,3.6202,3.6841,254235731.0],["2024-12-04",3.6841,3.7114,3.6567,3.6932,246474075.0],["2024-12-05",3.6932,3.7023,3.6567,3.6658,181065475.0],["2024-12-06",3.6658,3.7297,3.6658,3.7023,224857520.0],["2024-12-09",3.7023,3.7388,3.6841,3.7114,200960112.0],["2024-12-10",3.7114,3.7935,3.7114,3.7297,249657934.0],["2024-12-11",3.7297,3.7479,3.6841,3.7023,209297075.0],["2024-12-12",3.7023,3.7753,3.6932,3.7753,317784607.0],["2024-12-13",3.7753,3.7844,3.6932,3.7023,393691598.0],["2024-12-16",3.7023,3.7479,3.6841,3.7114,250093922.0],["2024-12-17",3.7114,3.7388,3.6567,3.6658,239869747.0],["2024-12-18",3.6658,3.7479,3.6658363342285156,3.7114,220240854.0],["2024-12-19",3.7114,3.7114315032958984,3.6476,3.675,206620442.0],["2024-12-20",3.675,3.6932,3.6567,3.675,158920003.0],["2024-12-23",3.675,3.7388,3.6749556064605713,3.7114,239065728.0],["2024-12-24",3.7114,3.7479,3.7023,3.7388,188889621.0],["2024-12-25",3.7388,3.7935,3.738788366317749,3.757,216507595.0],["2024-12-26",3.757,3.7661,3.7114,3.7206,146169631.0],["2024-12-27",3.7206,3.7479,3.6932,3.7388,183650174.0],["2024-12-30",3.7388,3.83,3.738788366317749,3.8209,309432518.0],["2024-12-31",3.8209,3.9029,3.757,3.7661,308461404.0],["2025-01-02",3.7661,3.8117,3.6385,3.6567,368396725.0],["2025-01-03",3.6567,3.6932,3.6202,3.6476,260200548.0],["2025-01-06",3.6476,3.675,3.5838,3.6658,230033979.0],["2025-01-07",3.6658,3.702312469482422,3.6385,3.7023,165200751.0],["2025-01-08",3.7023,3.7388,3.6567,3.6841,240822729.0],["2025-01-09",3.6841,3.6932,3.6385,3.6476,176282616.0],["2025-01-10",3.6476,3.6658,3.6111,3.6202,162679002.0],["2025-01-13",3.6202,3.620241403579712,3.5473,3.5838,181044352.0],["2025-01-14",3.5838,3.6658363342285156,3.5837655067443848,3.6658,195950901.0],["2025-01-15",3.6658,3.7206,3.6567,3.675,158270127.0],["2025-01-16",3.675,3.6932,3.6567,3.6841,123304118.0],["2025-01-17",3.6841,3.6841,3.6385,3.6567,144858634.0],["2025-01-20",3.6567,3.7297,3.656717538833618,3.7023,197977199.0],["2025-01-21",3.7023,3.7479,3.6932,3.7206,206586988.0],["2025-01-22",3.7206,3.7297,3.6658,3.675,157260477.0],["2025-01-23",3.675,3.8026,3.6749556064605713,3.7844,310048002.0],["2025-01-24",3.7844,3.7844,3.7023,3.7388,193848748.0],["2025-01-27",3.7388,3.83,3.738788366317749,3.7844,209874298.0],["2025-02-05",3.7844,3.8026,3.7205,3.7297,168321158.0],["2025-02-06",3.7297,3.757,3.7114,3.7297,156732135.0],["2025-02-07",3.7297,3.757,3.7206,3.7479,168827826.0],["2025-02-10",3.7479,3.7935,3.7388,3.7844,165296457.0],["2025-02-11",3.7844,3.8117,3.7753,3.7844,143283850.0],["2025-02-12",3.7844,3.8026,3.7661,3.7935,112621463.0],["2025-02-13",3.7935,3.8209,3.7844,3.8026,130838950.0],["2025-02-14",3.8026,3.8209,3.7753,3.8117,152706395.0],["2025-02-17",3.8117,3.83,3.7844,3.8209,143284512.0],["2025-02-18",3.8209,3.8938,3.8117,3.8482,269252374.0],["2025-02-19",3.8482,3.8482160568237305,3.8026,3.8026,171889171.0],["2025-02-20",3.8026,3.8209,3.7844,3.7935,116067012.0],["2025-02-21",3.7935,3.8117,3.757,3.7661,174577514.0],["2025-02-24",3.7661,3.7844,3.7479,3.757,146528025.0],["2025-02-25",3.757,3.7753,3.738788366317749,3.7388,118486745.0],["2025-02-26",3.7388,3.7935,3.738788366317749,3.757,158673813.0],["2025-02-27",3.757,3.7753,3.7388,3.7661,126832206.0],["2025-02-28",3.7661,3.7844,3.757,3.757,191519435.0],["2025-03-03",3.757,3.7844,3.7388,3.7844,167553192.0],["2025-03-04",3.7844,3.7935,3.757,3.7844,110070607.0],["2025-03-05",3.7844,3.8482,3.784383535385132,3.83,199319032.0],["2025-03-06",3.83,3.8482,3.7661,3.7753,252091978.0],["2025-03-07",3.7753,3.7935,3.7661,3.7661,116774571.0],["2025-03-10",3.7661,3.7661452293395996,3.7206,3.7388,155260604.0],["2025-03-11",3.7388,3.7479076385498047,3.7206,3.7479,103157637.0],["2025-03-12",3.7479,3.757,3.7297,3.7388,80752947.0],["2025-03-13",3.7388,3.7661,3.7297,3.757,117859436.0],["2025-03-14",3.757,3.8026,3.7479,3.7935,185862763.0],["2025-03-17",3.7935,3.8117,3.7844,3.7935,116374890.0],["2025-03-18",3.7935,3.8026,3.7753,3.7844,92027982.0],["2025-03-19",3.7844,3.8026,3.7753,3.7935,127397308.0],["2025-03-20",3.7935,3.8209,3.7661,3.7753,173125247.0],["2025-03-21",3.7753,3.7935,3.7205,3.7297,200589423.0],["2025-03-24",3.7297,3.757,3.7114,3.7206,164982452.0],["2025-03-25",3.7206,3.7388,3.7114,3.7206,115748535.0],["2025-03-26",3.7206,3.7297,3.684074640274048,3.6841,228757437.0],["2025-03-27",3.6841,3.6932,3.675,3.6841,129207920.0],["2025-03-28",3.6841,3.6932,3.6658,3.6658,116424542.0],["2025-03-31",3.6658,3.6658363342285156,3.5291,3.5564,374091295.0],["2025-04-01",3.5564,3.6294,3.5564,3.602,229656655.0],["2025-04-02",3.602,3.6658,3.5929,3.6567,172927459.0],["2025-04-03",3.6567,3.6658,3.6202,3.6385,130665716.0],["2025-04-07",3.6385,3.638479471206665,3.3831,3.4652,414485320.0],["2025-04-08",3.4652,3.5473,3.4652,3.5473,289088848.0],["2025-04-09",3.5473,3.5746,3.4835,3.5655,237609361.0],["2025-04-10",3.5655,3.5746,3.5382,3.5473,132706814.0],["2025-04-11",3.5473,3.6385,3.5291,3.6294,222439727.0],["2025-04-14",3.6294,3.6476,3.5838,3.602,163939308.0],["2025-04-15",3.602,3.6658,3.5929,3.6567,219505471.0],["2025-04-16",3.6567,3.675,3.6294,3.6658,180633314.0],["2025-04-17",3.6658,3.675,3.6294,3.6658,148752985.0],["2025-04-18",3.6658,3.6841,3.6567,3.6658,142883255.0],["2025-04-21",3.6658,3.6932,3.6202,3.6294,169129448.0],["2025-04-22",3.6294,3.675,3.6202,3.6567,133526722.0],["2025-04-23",3.6567,3.6658,3.6111,3.6202,145971408.0],["2025-04-24",3.6202,3.6385,3.6111,3.6202,121609964.0],["2025-04-25",3.6202,3.6385,3.5929,3.602,125756142.0],["2025-04-28",3.602,3.6476,3.602,3.6294,156502056.0],["2025-04-29",3.6294,3.675,3.6111,3.6202,146543984.0],["2025-04-30",3.6202,3.6294,3.5746,3.6294,169026258.0],["2025-05-06",3.6294,3.6385,3.6111,3.6202,149699022.0],["2025-05-07",3.6202,3.6841,3.6202,3.6841,222699453.0],["2025-05-08",3.6841,3.7206,3.6658,3.7023,182872606.0],["2025-05-09",3.7023,3.7388,3.7023,3.7297,161830505.0],["2025-05-12",3.7297,3.757,3.7114,3.7206,155657400.0],["2025-05-13",3.7206,3.7753,3.7114,3.7661,229301825.0],["2025-05-14",3.7661,3.83,3.7479,3.83,267856846.0],["2025-05-15",3.83,3.8482,3.784383535385132,3.7844,154837010.0],["2025-05-16",3.7844,3.8117,3.7388,3.7661,135495021.0],["2025-05-19",3.7661,3.8026,3.7479,3.757,125694023.0],["2025-05-20",3.757,3.7935,3.7479,3.7753,110303432.0],["2025-05-21",3.7753,3.8117,3.7661,3.7935,116887173.0],["2025-05-22",3.7935,3.83,3.7753,3.83,131413679.0],["2025-05-23",3.83,3.8482,3.7935,3.7935,182663416.0],["2025-05-26",3.7935,3.8391,3.7844,3.83,205303567.0],["2025-05-27",3.83,3.9212,3.8209,3.8938,294336244.0],["2025-05-28",3.8938,3.9394,3.8756,3.9029,152949572.0],["2025-05-29",3.9029,3.9303,3.8847,3.9212,207895388.0],["2025-05-30",3.9212,3.985,3.921168565750122,3.9668,234220649.0],["2025-06-03",3.9668,4.1218,3.9485,4.0853,354059750.0],["2025-06-04",4.0853,4.14,4.0762,4.1035,188219694.0],["2025-06-05",4.1035,4.1218,4.0306,4.058,157571399.0],["2025-06-06",4.058,4.1309,4.0488,4.0853,159058635.0],["2025-06-09",4.0853,4.2039,4.0853,4.1856,294167673.0],["2025-06-10",4.1856,4.3498,4.1856,4.3042,364415071.0],["2025-06-11",4.3042,4.3224,4.2312,4.3133,230854311.0],["2025-06-12",4.3133,4.3862,4.2586,4.3771,237030595.0],["2025-06-13",4.3771,4.3954,4.3042,4.3498,232361578.0],["2025-06-16",4.3498,4.3862,4.3042,4.3771,202632945.0],["2025-06-17",4.3771,4.3862,4.295,4.3042,196755591.0],["2025-06-18",4.3042,4.3406,4.2586,4.3224,182453475.0],["2025-06-19",4.3224,4.3315,4.2403,4.2677,181776629.0],["2025-06-20",4.2677,4.3954,4.2676897048950195,4.368,240551035.0],["2025-06-23",4.368,4.3954,4.3042,4.3771,199515304.0],["2025-06-24",4.3771,4.3862,4.2859,4.368,250365075.0],["2025-06-25",4.368,4.4045,4.3042,4.4045,201873423.0],["2025-06-26",4.4045,4.4957,4.3406,4.4592,236770757.0],["2025-06-27",4.4592,4.5413,4.3315,4.3589,326464149.0],["2025-06-30",4.3589,4.3589,4.3042,4.3315,162365832.0],["2025-07-01",4.3315,4.4318,4.3315,4.4227,180887323.0],["2025-07-02",4.4227,4.5413,4.4045,4.5139,241188216.0],["2025-07-03",4.5139,4.5595,4.4774,4.5139,147220647.0],["2025-07-04",4.5139,4.6507,4.5139,4.6416,285530953.0],["2025-07-07",4.6416,4.8239,4.641569137573242,4.7966,320537378.0],["2025-07-08",4.7966,4.8604,4.751,4.8057,229856712.0],["2025-07-09",4.8057,4.8331,4.7419,4.8057,232443246.0],["2025-07-10",4.8057,5.1796,4.8057,5.061,600494726.0],["2025-07-11",5.061,5.1066,4.924258232116699,4.9243,434425559.0],["2025-07-14",4.9243,5.1014,4.924258232116699,4.9538,457936720.0],["2025-07-15",4.9538,4.9907,4.8984,4.9261,237976459.0],["2025-07-16",4.9261,4.9446,4.8431,4.9261,226776669.0],["2025-07-17",4.9261,5.0091,4.9169,4.9907,254551362.0],["2025-07-18",4.9907,5.0922,4.9815,5.0184,295444584.0],["2025-07-21",5.0184,5.0737,4.9077,4.9722,289156328.0],["2025-07-22",4.9722,4.9907,4.8154,4.8523,346549063.0],["2025-07-23",4.8523,4.88,4.8062,4.8246,267852469.0],["2025-07-24",4.8246,4.8431,4.677,4.7047,388463174.0],["2025-07-25",4.7047,4.7139,4.6401,4.6586,342969639.0],["2025-07-28",4.6586,4.6955,4.6309,4.6494,275468334.0],["2025-07-29",4.6494,4.7047,4.5387,4.5571,385986864.0],["2025-07-30",4.5571,4.6125,4.5294,4.5479,310191079.0],["2025-07-31",4.5479,4.5571,4.4556,4.511,273003368.0],["2025-08-01",4.511,4.5294,4.4464,4.5202,247547079.0],["2025-08-04",4.5202,4.6032,4.4833,4.5479,312651474.0],["2025-08-05",4.5479,4.6678,4.5387,4.6586,387189479.0],["2025-08-06",4.6586,4.6678,4.5848,4.594,263822600.0],["2025-08-07",4.594,4.6032,4.5479,4.5848,155077265.0],["2025-08-08",4.5848,4.6401,4.5756,4.5848,202608762.0],["2025-08-11",4.5848,4.594,4.510981559753418,4.511,224350219.0],["2025-08-12",4.511,4.594,4.5018,4.5571,201099594.0],["2025-08-13",4.5571,4.5848,4.4741,4.4833,243651951.0],["2025-08-14",4.4833,4.5387,4.4556,4.4556,176765941.0],["2025-08-15",4.4556,4.4649,4.3173,4.3357,440254789.0],["2025-08-18",4.3357,4.3726,4.3173,4.3449,235122789.0],["2025-08-19",4.3449,4.3726,4.3173,4.3265,184857949.0],["2025-08-20",4.3265,4.3818,4.308,4.3449,185821242.0],["2025-08-21",4.3449,4.4095,4.3265,4.3911,228063472.0],["2025-08-22",4.3911,4.4003,4.308,4.3634,262985333.0],["2025-08-25",4.3634,4.4372,4.3357,4.4095,278099586.0],["2025-08-26",4.4095,4.409507751464844,4.3449,4.3634,236596579.0],["2025-08-27",4.3634,4.3633832931518555,4.252684116363525,4.2527,379080151.0],["2025-08-28",4.2527,4.3542,4.2342,4.3265,319503497.0],["2025-08-29",4.3265,4.3818,4.2342,4.2435,477717743.0],["2025-09-01",4.2435,4.308,4.1512,4.1604,515050137.0],["2025-09-02",4.1604,4.2158,4.1512,4.2066,326016745.0],["2025-09-03",4.2066,4.225,4.1328,4.1604,217347928.0],["2025-09-04",4.1604,4.160435199737549,4.0866,4.1328,266634468.0],["2025-09-05",4.1328,4.1512,4.0682,4.1235,233739857.0],["2025-09-08",4.1235,4.1604,4.0497,4.0682,353652032.0],["2025-09-09",4.0682,4.0959,4.0497,4.0866,189102951.0],["2025-09-10",4.0866,4.1143,4.0682,4.0866,292818568.0],["2025-09-11",4.0866,4.1235,4.0405,4.1143,265255712.0],["2025-09-12",4.1143,4.142,4.0313,4.0405,458020466.0],["2025-09-15",4.0405,4.0682,3.9667,3.9944,563272583.0],["2025-09-16",3.9944,4.0763,3.9049,3.9334,987805250.0],["2025-09-17",3.9334,3.943,3.8858,3.8953,412626029.0],["2025-09-18",3.8953,3.9144,3.8191,3.8382,505778734.0],["2025-09-19",3.8382,3.9144,3.8287,3.8572,611994649.0],["2025-09-22",3.8572,3.8668,3.8287,3.8477,234090036.0],["2025-09-23",3.8477,3.9239,3.8191,3.8953,490478609.0],["2025-09-24",3.8953,3.9334,3.8668,3.8858,323678289.0],["2025-09-25",3.8858,3.885812520980835,3.8191,3.8668,262098091.0],["2025-09-26",3.8668,3.8763,3.8191,3.8572,199470274.0],["2025-09-29",3.8572,3.8858,3.8001,3.8191,527354679.0],["2025-09-30",3.8191,3.8287,3.7715,3.7906,484729770.0],["2025-10-09",3.7906,3.8001,3.7525,3.762,450932029.0],["2025-10-10",3.762,3.8477,3.7525,3.762,881389106.0],["2025-10-13",3.762,3.781,3.6858,3.7715,510466502.0],["2025-10-14",3.7715,3.8477,3.743,3.8287,605887376.0],["2025-10-15",3.8287,3.8572,3.8001,3.8382,396400400.0],["2025-10-16",3.8382,3.8763,3.8096,3.8668,520669101.0],["2025-10-17",3.8668,3.8858,3.8096,3.8191,464067279.0],["2025-10-20",3.8191,3.8668,3.781,3.8668,406930204.0],["2025-10-21",3.8668,3.8763,3.8191,3.8287,548845099.0],["2025-10-22",3.8287,3.8763,3.8191,3.8572,618126917.0],["2025-10-23",3.8572,3.9715,3.8477,3.962,910259191.0],["2025-10-24",3.962,4.0191,3.9144,3.9239,714507851.0],["2025-10-27",3.9239,3.9334,3.8668,3.8953,541975888.0],["2025-10-28",3.8953,3.9144,3.8191,3.8382,591988455.0],["2025-10-29",3.8382,3.8382,3.7715,3.781,520625421.0],["2025-10-30",3.781,3.8001,3.7619998455047607,3.762,431604468.0],["2025-10-31",3.762,3.762,3.7144,3.7239,467807084.0],["2025-11-03",3.7239,3.7906,3.7144,3.781,429264482.0],["2025-11-04",3.781,3.8668,3.7715,3.8572,599789905.0],["2025-11-05",3.8572,3.8763,3.8287,3.8382,328871729.0],["2025-11-06",3.8382,3.8477,3.8096,3.8382,252598641.0],["2025-11-07",3.8382,3.8668,3.8191,3.8382,247473228.0],["2025-11-10",3.8382,3.8572,3.8191,3.8477,319370063.0],["2025-11-11",3.8477,3.8763,3.8382,3.8477,282727444.0],["2025-11-12",3.8477,3.8953,3.8477,3.8572,434255953.0],["2025-11-13",3.8572,3.8763,3.8191,3.8477,381245626.0],["2025-11-14",3.8477,3.8953,3.8477,3.8668,407069285.0],["2025-11-17",3.8668,3.9239,3.8287,3.9049,522149155.0],["2025-11-18",3.9049,3.9144,3.8572,3.8668,320148085.0],["2025-11-19",3.8668,3.9144,3.8572,3.8953,313065317.0],["2025-11-20",3.8953,4.0572,3.8858,4.0001,859043281.0],["2025-11-21",4.0001,4.0382,3.9143848419189453,3.9144,559153254.0],["2025-11-24",3.9144,3.9334,3.8572,3.8668,450933420.0],["2025-11-25",3.8668,3.943,3.8572,3.9334,411367082.0],["2025-11-26",3.9334,3.962,3.8858,3.9049,326420993.0],["2025-11-27",3.9049,3.9525,3.8858,3.9334,313263183.0],["2025-11-28",3.9334,3.9334328174591064,3.8858,3.8953,324626010.0],["2025-12-01",3.8953,3.9715,3.8858,3.9525,502292129.0],["2025-12-02",3.9525,3.962,3.8953,3.9239,334821047.0],["2025-12-03",3.9239,3.943,3.866764545440674,3.8668,384233694.0],["2025-12-04",3.8668,3.8763,3.8287,3.8382,336245441.0],["2025-12-05",3.8382,3.8477,3.7906,3.8191,355183189.0],["2025-12-08",3.8191,3.8382,3.8001,3.8096,318196658.0],["2025-12-09",3.8096,3.8191,3.7715,3.781,292993819.0],["2025-12-10",3.781,3.7906,3.7144,3.743,450789783.0],["2025-12-11",3.743,3.762,3.7239,3.7239,281236457.0],["2025-12-12",3.7239,3.743,3.7049,3.7144,311900828.0],["2025-12-15",3.7144,3.743,3.7143795490264893,3.7239,272600999.0],["2025-12-16",3.7239,3.7334,3.6858,3.7049,337252417.0],["2025-12-17",3.7049,3.7334,3.6858,3.7239,236187658.0],["2025-12-18",3.7239,3.7525,3.7049,3.743,280196144.0],["2025-12-19",3.743,3.743,3.7144,3.7239,289362950.0],["2025-12-22",3.7239,3.7239036560058594,3.6858,3.6953,356791757.0],["2025-12-23",3.6953,3.7049,3.6382,3.6477,440663652.0],["2025-12-24",3.6477,3.6477112770080566,3.6001,3.6382,289777532.0],["2025-12-25",3.6382,3.6858,3.6287,3.6763,226741657.0],["2025-12-26",3.6763,3.6953,3.6668,3.6763,146563099.0],["2025-12-29",3.6763,3.6953,3.6572,3.6763,246165306.0],["2025-12-30",3.6763,3.6858,3.6382,3.6477,223200053.0],["2025-12-31",3.6477,3.6668,3.6287,3.6477,232459873.0],["2026-01-05",3.6477,3.6763,3.6382,3.6668,221269562.0],["2026-01-06",3.6668,3.6953,3.6572,3.6858,314677021.0],["2026-01-07",3.6858,3.6953,3.6572,3.6668,241096798.0],["2026-01-08",3.6668,3.6668,3.6287,3.6477,242427888.0],["2026-01-09",3.6477,3.6477112770080566,3.6287,3.6382,210137144.0],["2026-01-12",3.6382,3.6668,3.6287,3.6572,296852454.0],["2026-01-13",3.6572,3.7049,3.6477,3.6858,388861720.0],["2026-01-14",3.6858,3.685807466506958,3.6286633014678955,3.6287,427554304.0],["2026-01-15",3.6287,3.6477,3.6001,3.6096,293927761.0],["2026-01-16",3.6096,3.6287,3.5715,3.581,340709228.0],["2026-01-19",3.581,3.581043004989624,3.562,3.5715,191564098.0],["2026-01-20",3.5715,3.6191391944885254,3.562,3.6191,307329741.0],["2026-01-21",3.6191,3.6287,3.581,3.581,276701975.0],["2026-01-22",3.581,3.6191,3.581,3.5906,234587159.0],["2026-01-23",3.5906,3.6096,3.5715,3.581,244765920.0],["2026-01-26",3.581,3.6096,3.5715,3.581,324312881.0],["2026-01-27",3.581,3.5906,3.5525,3.562,285133861.0],["2026-01-28",3.562,3.5906,3.5524709224700928,3.5525,368385933.0],["2026-01-29",3.5525,3.6287,3.5239,3.6287,570445100.0],["2026-01-30",3.6287,3.6382,3.5715,3.5715,345647879.0],["2026-02-02",3.5715,3.6287,3.5715,3.5715,361765160.0],["2026-02-03",3.5715,3.5906,3.5429,3.5525,280925392.0],["2026-02-04",3.5525,3.6191,3.5524709224700928,3.6096,371454407.0],["2026-02-05",3.6096,3.6763,3.6096,3.6572,502433849.0],["2026-02-06",3.6572,3.7049,3.6287,3.6953,484244279.0],["2026-02-09",3.6953,3.7525,3.6763,3.743,402783228.0],["2026-02-10",3.743,3.7906,3.7334,3.781,391742355.0],["2026-02-11",3.781,3.8287,3.762,3.8096,342484705.0],["2026-02-12",3.8096,3.8191,3.7334,3.7525,350204672.0],["2026-02-13",3.7525,3.781,3.7334,3.743,226611377.0],["2026-02-24",3.743,3.762,3.7049,3.7144,229877433.0],["2026-02-25",3.7144,3.7525,3.6953,3.7049,279289988.0],["2026-02-26",3.7049,3.743,3.6763,3.6953,245538502.0],["2026-02-27",3.6953,3.7239,3.6953,3.6953,195452234.0],["2026-03-02",3.6953,3.7715,3.6668,3.762,409141315.0],["2026-03-03",3.762,3.781,3.7239,3.7334,350578388.0],["2026-03-04",3.7334,3.7334277629852295,3.6287,3.6572,390409868.0],["2026-03-05",3.6572,3.7049,3.6477,3.6953,232534131.0],["2026-03-06",3.6953,3.695331573486328,3.6572,3.6953,223049551.0],["2026-03-09",3.6953,3.7144,3.6572,3.6953,313339907.0],["2026-03-10",3.6953,3.762,3.6858,3.7525,347527135.0],["2026-03-11",3.7525,3.7906,3.7239,3.781,284964579.0],["2026-03-12",3.781,3.8191,3.7715,3.8001,341529079.0],["2026-03-13",3.8001,3.8287,3.762,3.7715,339090133.0],["2026-03-16",3.7715,3.781,3.7239,3.743,241961018.0],["2026-03-17",3.743,3.7715,3.7334,3.7334,225563899.0],["2026-03-18",3.7334,3.7334277629852295,3.6953,3.7239,282698099.0],["2026-03-19",3.7239,3.7334,3.676283359527588,3.6763,203002828.0],["2026-03-20",3.6763,3.7049,3.6477,3.6477,201834050.0],["2026-03-23",3.6477,3.6477112770080566,3.5334,3.5429,356050382.0],["2026-03-24",3.5429,3.6287,3.5429468154907227,3.6287,270288102.0],["2026-03-25",3.6287,3.695331573486328,3.6001,3.6953,229783547.0],["2026-03-26",3.6953,3.7049,3.6477,3.6572,158081162.0],["2026-03-27",3.6572,3.6763,3.6382,3.6477,153241258.0],["2026-03-30",3.6477,3.6763,3.6191,3.6668,158911481.0],["2026-03-31",3.6668,3.6858,3.6096,3.6096,295933760.0],["2026-04-01",3.6096,3.6382,3.581,3.6001,269083583.0],["2026-04-02",3.6001,3.6001,3.562,3.581,196618704.0],["2026-04-03",3.581,3.581043004989624,3.5429,3.5525,194566533.0],["2026-04-07",3.5525,3.5525,3.5049,3.5144,260703145.0],["2026-04-08",3.5144,3.571518898010254,3.5143744945526123,3.5715,200909889.0],["2026-04-09",3.5715,3.571518898010254,3.5238986015319824,3.5239,136805881.0],["2026-04-10",3.5239,3.5525,3.5238986015319824,3.5429,124958801.0],["2026-04-13",3.5429,3.5429468154907227,3.5144,3.5239,97812006.0],["2026-04-14",3.5239,3.5525,3.5238986015319824,3.5429,129684636.0],["2026-04-15",3.5429,3.562,3.5429,3.5525,150492360.0],["2026-04-16",3.5525,3.562,3.5334,3.5429,132206889.0],["2026-04-17",3.5429,3.5429468154907227,3.5239,3.5334,138984967.0],["2026-04-20",3.5334,3.5429,3.5239,3.5334,125456018.0],["2026-04-21",3.5334,3.5715,3.5334,3.562,184562489.0],["2026-04-22",3.562,3.5906,3.5429,3.562,254974245.0],["2026-04-23",3.562,3.5715,3.5525,3.562,141333934.0],["2026-04-24",3.562,3.571518898010254,3.5429,3.5715,170512867.0],["2026-04-27",3.5715,3.5906,3.561994791030884,3.562,149583396.0],["2026-04-28",3.562,3.5715,3.5429,3.5525,111342227.0],["2026-04-29",3.5525,3.562,3.5429,3.562,139617581.0],["2026-04-30",3.562,3.561994791030884,3.5238986015319824,3.5239,206632270.0],["2026-05-06",3.5239,3.5334,3.5049,3.5144,190192846.0],["2026-05-07",3.5144,3.5239,3.5143744945526123,3.5144,123025375.0],["2026-05-08",3.5144,3.5334,3.5143744945526123,3.5144,117537892.0],["2026-05-11",3.5144,3.5239,3.5049,3.5144,176100135.0],["2026-05-12",3.5144,3.5239,3.5048506259918213,3.5049,117535310.0],["2026-05-13",3.5049,3.5144,3.476278305053711,3.4763,170687654.0],["2026-05-14",3.4763,3.4858,3.4572,3.4668,224035735.0],["2026-05-15",3.4668,3.4763,3.4381818771362305,3.4382,184342297.0],["2026-05-18",3.4382,3.4382,3.3715,3.4001,243343654.0],["2026-05-19",3.4001,3.4096100330352783,3.381,3.4096,152245801.0],["2026-05-20",3.4096,3.4096100330352783,3.381,3.3906,122472736.0],["2026-05-21",3.3906,3.4096,3.3525,3.362,162529342.0],["2026-05-22",3.362,3.3715,3.3334,3.3525,147799295.0],["2026-05-25",3.3525,3.381,3.3429,3.3525,120460848.0],["2026-05-26",3.3525,3.3715,3.3429,3.3525,119861429.0],["2026-05-27",3.3525,3.381,3.3238935470581055,3.3239,215493666.0],["2026-05-28",3.3239,3.3429,3.3048,3.3144,132132974.0],["2026-05-29",3.3144,3.381037950515747,3.2953,3.381,262175637.0],["2026-06-01",3.381,3.4191341400146484,3.362,3.4191,218597798.0],["2026-06-02",3.4191,3.4668,3.4001,3.4191,202676045.0],["2026-06-03",3.4191,3.4287,3.362,3.3715,259355514.0],["2026-06-04",3.3715,3.381,3.3144,3.3334,192730356.0],["2026-06-05",3.3334,3.4191,3.3334,3.4001,231081986.0],["2026-06-08",3.4001,3.4191,3.362,3.381,223160872.0],["2026-06-09",3.381,3.4191,3.362,3.3715,229025012.0],["2026-06-10",3.3715,3.4287,3.362,3.4287,242527977.0],["2026-06-11",3.4287,3.4287,3.3906,3.4001,204035855.0],["2026-06-12",3.4001,3.45723032951355,3.381,3.4572,253345549.0],["2026-06-15",3.4572,3.4763,3.4191,3.4572,299900442.0],["2026-06-16",3.4572,3.4668,3.4096,3.4191,187445731.0],["2026-06-17",3.4191,3.4382,3.3715,3.3906,211850879.0],["2026-06-18",3.3906,3.3906,3.3048,3.3144,301141869.0],["2026-06-22",3.3144,3.3429,3.2667,3.3239,293315359.0],["2026-06-23",3.3239,3.381,3.3144,3.3239,324033941.0],["2026-06-24",3.3239,3.3239,3.2382,3.2477,391019025.0],["2026-06-25",3.2477,3.2667,3.1906,3.2001,271058091.0],["2026-06-26",3.2001,3.2096,3.1334,3.1334,292544300.0],["2026-06-29",3.1334,3.1429,3.0667,3.1334,238133623.0],["2026-06-30",3.1334,3.1334125995635986,3.0477,3.0667,258994662.0],["2026-07-01",3.0667,3.1144,3.0477,3.0953,215097708.0],["2026-07-02",3.0953,3.195,3.0953164100646973,3.166,286706147.0],["2026-07-03",3.166,3.2144,3.1466,3.1757,257520295.0],["2026-07-06",3.1757,3.2434,3.1563,3.2338,265804592.0],["2026-07-07",3.2338,3.2338,3.1757,3.2047,188605014.0],["2026-07-08",3.2047,3.2241,3.166,3.2241,187758793.0],["2026-07-09",3.2241,3.224086284637451,3.1757,3.2047,192598326.0],["2026-07-10",3.2047,3.2434,3.1854,3.2338,194741636.0],["2026-07-13",3.2338,3.2628138065338135,3.2144,3.2628,200946525.0],["2026-07-14",3.2628,3.3015,3.2338,3.2919,238359307.0],["2026-07-15",3.2919,3.379,3.2725,3.3596,328314359.0],["2026-07-16",3.3596,3.3887,3.3306,3.3403,265690163.0],["2026-07-17",3.3403,3.379,3.3209,3.35,332145947.0],["2026-07-20",3.35,3.4371,3.3306,3.4177,418392067.0],["2026-07-21",3.4177,3.4758,3.388679265975952,3.3887,500079027.0],["2026-07-22",3.3887,3.4274070262908936,3.3403,3.4274,296248054.0],["2026-07-23",3.4274,3.4371,3.3984,3.4177,294064591.0],["2026-07-24",3.4177,3.4274,3.388679265975952,3.3887,220792263.0],["2026-07-27",3.3887,3.4371,3.3693,3.4177,322017679.0],["2026-07-28",3.4177,3.4565,3.408,3.4371,228345308.0],["2026-07-29",3.4371,3.4661,3.437088966369629,3.4468,249394097.0],["2026-07-30",3.4468,3.5145444869995117,3.4371,3.5145,332018321.0],["2026-07-31",3.5145,3.5145444869995117,3.4274,3.5049,369452519.0],["2026-08-03",3.5049,3.5533,3.4855,3.5339,296466160.0],["2026-08-04",3.5339,3.5339083671569824,3.4467709064483643,3.4468,311122403.0],["2026-08-05",3.4468,3.4565,3.3887,3.408,292389449.0],["2026-08-06",3.408,3.4177,3.3596,3.408,283727268.0],["2026-08-07",3.408,3.4371,3.3693,3.4177,299898437.0],["2026-08-10",3.4177,3.4565,3.3984,3.4177,183766032.0],["2026-08-11",3.4177,3.4274,3.378997325897217,3.379,159145861.0],["2026-08-12",3.379,3.3984,3.3693,3.379,194884297.0],["2026-08-13",3.379,3.3984,3.35,3.3596,155953324.0],["2026-08-14",3.3596,3.359633445739746,3.3112,3.3112,209484802.0],["2026-08-17",3.3112,3.3112237453460693,3.2725,3.3015,152338151.0],["2026-08-18",3.3015,3.3112,3.2821779251098633,3.2822,138027365.0],["2026-08-19",3.2822,3.3306,3.2821779251098633,3.3209,213729644.0],["2026-08-20",3.3209,3.3693,3.2919,3.3596,244770025.0],["2026-08-21",3.3596,3.379,3.3403,3.3596,159924231.0],["2026-08-24",3.3596,3.408,3.35,3.3984,213120778.0],["2026-08-25",3.3984,3.4177,3.3693,3.3887,222733354.0],["2026-08-26",3.3887,3.408043146133423,3.3693,3.408,160043605.0],["2026-08-27",3.408,3.408043146133423,3.3112,3.3306,288092029.0],["2026-08-28",3.3306,3.3306,3.3015,3.3112,127587763.0],["2026-08-31",3.3112,3.4274,3.3112,3.4177,365143469.0],["2026-09-01",3.4177,3.5339,3.3887,3.5242,498876978.0],["2026-09-02",3.5242,3.5339,3.4854986667633057,3.4855,225286990.0],["2026-09-03",3.4855,3.5339,3.4661,3.4758,287558103.0],["2026-09-04",3.4758,3.5242,3.4565,3.4952,257686292.0],["2026-09-07",3.4952,3.5145,3.4565,3.4855,268416784.0],["2026-09-08",3.4855,3.5533,3.4854986667633057,3.5145,272080193.0],["2026-09-09",3.5145,3.5339,3.4855,3.5242,204689788.0],["2026-09-10",3.5242,3.5436,3.5049,3.5339,168515232.0],["2026-09-11",3.5339,3.6017,3.5145,3.5823,411392308.0],["2026-09-14",3.5823,3.6114,3.5726,3.592,246142135.0],["2026-09-15",3.592,3.63,3.57,3.59,273716168.0],["2026-09-16",3.59,3.6,3.53,3.58,242781077.0],["2026-09-17",3.58,3.59,3.54,3.55,190974104.0],["2026-09-18",3.55,3.55,3.45,3.46,372173331.0],["2026-09-21",3.46,3.5,3.43,3.5,237459637.0],["2026-09-22",3.5,3.51,3.46,3.5,208395547.0],["2026-09-23",3.5,3.51,3.45,3.47,184904956.0],["2026-09-24",3.47,3.5,3.46,3.46,184873250.0],["2026-09-28",3.46,3.49,3.42,3.44,182244410.0],["2026-09-29",3.44,3.5,3.43,3.47,208355248.0],["2026-09-30",3.47,3.53,3.46,3.51,210716372.0],["2026-10-08",3.51,3.57,3.49,3.54,246793756.0],["2026-10-09",3.54,3.57,3.49,3.49,260167486.0],["2026-10-12",3.49,3.59,3.490000009536743,3.56,329433160.0],["2026-10-13",3.56,3.57,3.52,3.54,230482958.0],["2026-10-14",3.54,3.59,3.52,3.53,252482972.0],["2026-10-15",3.53,3.53,3.46,3.51,303573777.0],["2026-10-16",3.51,3.56,3.49,3.5,282352060.0],["2026-10-19",3.5,3.56,3.5,3.55,248018821.0],["2026-10-20",3.55,3.56,3.46,3.49,284943697.0],["2026-10-21",3.49,3.5,3.46,3.47,161917933.0],["2026-10-22",3.47,3.48,3.42,3.42,231985750.0],["2026-10-23",3.42,3.46,3.38,3.44,262820639.0],["2026-10-26",3.44,3.49,3.41,3.47,226842628.0],["2026-10-27",3.47,3.56,3.45,3.54,344871111.0],["2026-10-28",3.54,3.57,3.48,3.52,259061467.0],["2026-10-29",3.52,3.55,3.51,3.54,237999500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-13","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":"2010-09-13","index":0,"basis":"feed"}}