{"t":"600839.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-18",2.8612,2.9792,2.8514,2.8612,21943948.0],["2010-06-21",2.8612,3.0333,2.8612,3.0087,33965139.0],["2010-06-22",3.0087,3.0333,2.994,3.0087,26067826.0],["2010-06-23",3.0087,3.0333,2.9841,3.0284,19411089.0],["2010-06-24",3.0284,3.0677,3.0136,3.0431,20660115.0],["2010-06-25",3.0431,3.0431222915649414,2.9645,3.0038,21106318.0],["2010-06-28",3.0038,3.0603,2.9571,2.9718,12968582.0],["2010-06-29",2.9718,3.0013,2.7875,2.8022,26480215.0],["2010-06-30",2.8022,2.802229404449463,2.6916,2.7211,17146090.0],["2010-07-01",2.7211,2.7654,2.64,2.6621,16840208.0],["2010-07-02",2.6621,2.6842,2.5294,2.6474,20499153.0],["2010-07-05",2.6474,2.647368907928467,2.5368,2.6105,11763971.0],["2010-07-06",2.6105,2.6769,2.5957,2.6695,15947927.0],["2010-07-07",2.6695,2.935,2.6474,2.935,74072852.0],["2010-07-08",2.935,3.0161,2.8538,2.8833,60802563.0],["2010-07-09",2.8833,2.9497,2.8465,2.9202,39562440.0],["2010-07-12",2.9202,3.0235,2.8833,2.9718,44449358.0],["2010-07-13",2.9718,2.9718377590179443,2.8538,2.876,23108045.0],["2010-07-14",2.876,2.9645,2.875972032546997,2.9055,18560412.0],["2010-07-15",2.9055,2.9571,2.876,2.8833,25727833.0],["2010-07-16",2.8833,2.9055,2.8317,2.8981,15829926.0],["2010-07-19",2.8981,2.9423,2.8465,2.935,16984291.0],["2010-07-20",2.935,3.0087,2.9349663257598877,2.994,33978227.0],["2010-07-21",2.994,3.0751,2.9718,2.9866,37240696.0],["2010-07-22",2.9866,3.0382068157196045,2.9645,3.0382,32326990.0],["2010-07-23",3.0382,3.0677,2.9645,2.994,25169173.0],["2010-07-26",2.994,3.0161,2.9645,3.0087,26918637.0],["2010-07-27",3.0087,3.0382,2.9718,2.994,18423803.0],["2010-07-28",2.994,3.0677,2.9866,3.0603,43715942.0],["2010-07-29",3.0603,3.1341,3.0308,3.1119,53686402.0],["2010-07-30",3.1119,3.1119492053985596,3.0235,3.053,32992682.0],["2010-08-02",3.053,3.097200632095337,3.0456,3.0972,26343327.0],["2010-08-03",3.0972,3.1636,3.0382,3.0456,33790942.0],["2010-08-04",3.0456,3.0677,2.9792,3.0382,27077455.0],["2010-08-05",3.0382,3.0456,2.9792,3.0013,26782735.0],["2010-08-06",3.0013,3.0898263454437256,2.9866,3.0898,32157588.0],["2010-08-09",3.0898,3.1119,3.0603,3.0972,31633600.0],["2010-08-10",3.0972,3.1119,2.9866,2.994,30850825.0],["2010-08-11",2.994,3.0235,2.9792,3.0013,15065115.0],["2010-08-12",3.0013,3.0382,2.935,2.9423,31241823.0],["2010-08-13",2.9423,2.9866,2.9128,2.9866,22990545.0],["2010-08-16",2.9866,3.0235,2.935,3.0087,83316925.0],["2010-08-17",3.0087,3.0898,2.9866,3.0456,66563983.0],["2010-08-18",3.0456,3.0456,2.9718,2.994,43629298.0],["2010-08-19",2.994,3.0087,2.9571,2.9866,30079972.0],["2010-08-20",2.9866,2.986586332321167,2.9202,2.9276,32650860.0],["2010-08-23",2.9276,2.9497,2.876,2.8981,25286100.0],["2010-08-24",2.8981,3.0825,2.8391,3.0677,89313700.0],["2010-08-25",3.0677,3.1341,2.9792,3.1046,86277481.0],["2010-08-26",3.1046,3.4143,3.0456,3.2816,238342067.0],["2010-08-27",3.2816,3.281557559967041,3.1119,3.1267,99564197.0],["2010-08-30",3.1267,3.1783,3.0972,3.1562,65666383.0],["2010-08-31",3.1562,3.1561951637268066,3.0751,3.0972,47947933.0],["2010-09-01",3.0972,3.1267,2.9866,3.0308,44326515.0],["2010-09-02",3.0308,3.0898,3.0308,3.0603,31807372.0],["2010-09-03",3.0603,3.0677,3.0013,3.0456,31533530.0],["2010-09-06",3.0456,3.0751,3.0235,3.0751,37821952.0],["2010-09-07",3.0751,3.0751,3.0308,3.0603,27181252.0],["2010-09-08",3.0603,3.1709,3.0456,3.1193,55797490.0],["2010-09-09",3.1193,3.1267,3.0087,3.0235,42350378.0],["2010-09-10",3.0235,3.0456,2.9792,3.0087,30849146.0],["2010-09-13",3.0087,3.0456,2.994,3.0161,32976736.0],["2010-09-14",3.0161,3.0456,2.994,3.0087,24749501.0],["2010-09-15",3.0087,3.0456,2.9571,2.994,32826192.0],["2010-09-16",2.994,3.0013,2.8907,2.9202,31795648.0],["2010-09-17",2.9202,2.9571,2.9055,2.9128,17426600.0],["2010-09-20",2.9128,2.9423,2.8907,2.9276,21296456.0],["2010-09-21",2.9276,2.9718,2.8833,2.9645,23399513.0],["2010-09-27",2.9645,3.0751,2.964463710784912,3.0677,47945162.0],["2010-09-28",3.0677,3.1267,3.0013,3.053,49176307.0],["2010-09-29",3.053,3.053,2.9718,2.9866,31948285.0],["2010-09-30",2.9866,3.0308,2.935,3.0013,22148765.0],["2010-10-08",3.0013,3.0603,3.0013,3.0382,31281005.0],["2010-10-11",3.0382,3.0972,3.0308,3.0677,48036271.0],["2010-10-12",3.0677,3.1193,3.0603,3.0751,45102682.0],["2010-10-14",3.0751,3.1119,3.0235,3.0456,71116922.0],["2010-10-15",3.0456,3.0972,2.9718,3.0898,62824622.0],["2010-10-18",3.0898,3.2299,3.053,3.2078,156035093.0],["2010-10-19",3.2078,3.2078146934509277,3.1267,3.1783,76905411.0],["2010-10-20",3.1783,3.1783175468444824,3.0825,3.1119,65123860.0],["2010-10-21",3.1119,3.1636,3.0898,3.1193,46918756.0],["2010-10-22",3.1193,3.2373,3.0898,3.2078,92719491.0],["2010-10-25",3.2078,3.3037,3.2004,3.2299,90452453.0],["2010-10-26",3.2299,3.2447,3.1414,3.1709,62881871.0],["2010-10-27",3.1709,3.2152,3.1267,3.1341,48419402.0],["2010-10-28",3.1341,3.1636,3.0898,3.1046,44236726.0],["2010-10-29",3.1046,3.1636,3.0898,3.1046,39507960.0],["2010-11-01",3.1046,3.119323492050171,3.0751,3.1193,58137781.0],["2010-11-02",3.1193,3.119323492050171,3.0603,3.0825,55856646.0],["2010-11-03",3.0825,3.0972,3.053,3.0603,40996626.0],["2010-11-04",3.0603,3.1046,3.053,3.0898,51092938.0],["2010-11-05",3.0898,3.1488,3.0825,3.1341,73793785.0],["2010-11-08",3.1341,3.1857,3.1046,3.1783,89446053.0],["2010-11-09",3.1783,3.2373,3.1414,3.1857,98946720.0],["2010-11-10",3.1857,3.1857,3.0972,3.1193,67127341.0],["2010-11-11",3.1193,3.1783,3.0972,3.1193,67476945.0],["2010-11-12",3.1193,3.1341,2.8833,2.9055,82292932.0],["2010-11-15",2.9055,2.9645,2.9054691791534424,2.9571,35345517.0],["2010-11-16",2.9571,2.9571,2.8022,2.8317,49377471.0],["2010-11-17",2.8317,2.8833,2.7949,2.8096,36679600.0],["2010-11-18",2.8096,2.876,2.7949,2.8244,22762692.0],["2010-11-19",2.8244,2.8686,2.7875,2.8686,42813956.0],["2010-11-22",2.8686,3.0013,2.8391,2.9276,59220350.0],["2010-11-23",2.9276,2.9275920391082764,2.817,2.8538,27620790.0],["2010-11-24",2.8538,2.9645,2.8244,2.9276,38521690.0],["2010-11-25",2.9276,2.9718,2.8833,2.9202,32271267.0],["2010-11-26",2.9202,2.920217990875244,2.8612,2.876,25072208.0],["2010-11-29",2.876,2.8981,2.8465,2.8686,19231010.0],["2010-11-30",2.8686,2.9055,2.7654,2.817,37696441.0],["2010-12-01",2.817,2.817,2.758,2.7875,28293457.0],["2010-12-02",2.7875,2.8244,2.787480354309082,2.7949,30730798.0],["2010-12-03",2.7949,2.876,2.7506,2.8317,38559897.0],["2010-12-06",2.8317,2.83172607421875,2.7727,2.8022,18115062.0],["2010-12-07",2.8022,2.8981,2.7285,2.8391,38734012.0],["2010-12-08",2.8391,2.9055,2.8096,2.8465,55596965.0],["2010-12-09",2.8465,2.8464748859405518,2.7727,2.7801,23534892.0],["2010-12-10",2.7801,2.7949,2.7432,2.7875,18726663.0],["2010-12-13",2.7875,3.0013,2.7801,2.9276,76805750.0],["2010-12-14",2.9276,2.9423,2.8833,2.9055,48188182.0],["2010-12-15",2.9055,2.9792,2.8686,2.9128,48937626.0],["2010-12-16",2.9128,2.9718,2.9055,2.9202,59859086.0],["2010-12-17",2.9202,2.9276,2.876,2.8833,23886647.0],["2010-12-20",2.8833,2.8981,2.7727,2.8244,34410737.0],["2010-12-21",2.8244,2.8612,2.8022,2.8538,22994407.0],["2010-12-22",2.8538,2.8686,2.817,2.8317,21590298.0],["2010-12-23",2.8317,2.9423,2.8096,2.876,53651898.0],["2010-12-24",2.876,2.8981,2.8096,2.8317,36537423.0],["2010-12-27",2.8317,2.8391,2.7432,2.758,30340860.0],["2010-12-28",2.758,2.7654,2.6916,2.7064,22453833.0],["2010-12-29",2.7064,2.7359,2.6769,2.7211,15466086.0],["2010-12-30",2.7211,2.7359,2.6842,2.7137,16673696.0],["2010-12-31",2.7137,2.7359,2.6916,2.7285,22309875.0],["2011-01-04",2.7285,2.758,2.7137,2.7506,26919703.0],["2011-01-05",2.7506,2.7654,2.7137,2.758,25823933.0],["2011-01-06",2.758,2.9055,2.7359,2.8096,67503818.0],["2011-01-07",2.8096,2.809603691101074,2.7654,2.7801,31400481.0],["2011-01-10",2.7801,2.7875,2.7211,2.7285,20396660.0],["2011-01-11",2.7285,2.8317,2.7064,2.8244,36138703.0],["2011-01-12",2.8244,2.9055,2.7875,2.8907,84264868.0],["2011-01-13",2.8907,2.9055,2.8244,2.8391,88608537.0],["2011-01-14",2.8391,2.8391005992889404,2.7654,2.7949,24313277.0],["2011-01-17",2.7949,2.8022,2.699,2.7137,28990136.0],["2011-01-18",2.7137,2.7359,2.6916,2.7285,21052801.0],["2011-01-19",2.7285,2.7875,2.7137,2.7727,32634873.0],["2011-01-20",2.7727,2.8465,2.7137,2.7211,51734263.0],["2011-01-21",2.7211,2.8022,2.699,2.7727,32569585.0],["2011-01-24",2.7727,2.8465,2.758,2.817,50229538.0],["2011-01-25",2.817,2.817,2.7506,2.7654,26580415.0],["2011-01-26",2.7654,2.8244,2.758,2.8022,24275800.0],["2011-01-27",2.8022,2.8465,2.7727,2.817,34971106.0],["2011-01-28",2.817,2.8612,2.8096,2.8391,44457665.0],["2011-01-31",2.8391,2.8465,2.8096,2.8391,23975776.0],["2011-02-01",2.8391,2.8391005992889404,2.8096,2.8317,15669132.0],["2011-02-09",2.8317,2.8612,2.8022,2.8244,23339105.0],["2011-02-10",2.8244,2.8833,2.817,2.876,50110821.0],["2011-02-11",2.876,2.8833,2.8538,2.876,35676915.0],["2011-02-14",2.876,2.9571,2.8686,2.9423,72861852.0],["2011-02-15",2.9423,2.9792,2.8981,2.9055,65689308.0],["2011-02-16",2.9055,2.9718377590179443,2.8833,2.9718,61000480.0],["2011-02-17",2.9718,2.9718377590179443,2.9128,2.935,35432126.0],["2011-02-18",2.935,2.935,2.876,2.8833,30253168.0],["2011-02-21",2.8833,2.9718,2.8686,2.9645,57062000.0],["2011-02-22",2.9645,2.964463710784912,2.8612,2.876,41533587.0],["2011-02-23",2.876,2.9055,2.8612,2.9055,26300122.0],["2011-02-24",2.9055,2.9054691791534424,2.8686,2.8907,20152185.0],["2011-02-25",2.8907,2.9645,2.8612,2.935,57237445.0],["2011-02-28",2.935,3.0382,2.9202,3.0013,88167280.0],["2011-03-01",3.0013,3.0013349056243896,2.9571,2.9792,45456592.0],["2011-03-02",2.9792,2.979212522506714,2.9276,2.9718,33596472.0],["2011-03-03",2.9718,3.0013,2.9276,2.935,26845563.0],["2011-03-04",2.935,2.9792,2.9349663257598877,2.9645,27255678.0],["2011-03-07",2.9645,3.0308,2.964463710784912,3.0161,61679573.0],["2011-03-08",3.0161,3.0161,2.9718,2.9866,33339400.0],["2011-03-09",2.9866,3.0087,2.9718,2.994,22712531.0],["2011-03-10",2.994,2.994,2.9423,2.9423,30229345.0],["2011-03-11",2.9423,2.9571,2.9128,2.9202,25085525.0],["2011-03-14",2.9202,2.9645,2.9202,2.9497,25406808.0],["2011-03-15",2.9497,2.9792,2.876,2.935,44880373.0],["2011-03-16",2.935,3.22993803024292,2.9128,3.2299,170579811.0],["2011-03-17",3.2299,3.3184,3.0751,3.1046,232804730.0],["2011-03-18",3.1046,3.1488,3.0456,3.053,72540791.0],["2011-03-21",3.053,3.0898,3.0013,3.0235,51229203.0],["2011-03-22",3.0235,3.0382,2.9792,3.0308,35355140.0],["2011-03-23",3.0308,3.0972,3.0087,3.053,40300666.0],["2011-03-24",3.053,3.0898,3.0161,3.0235,35770131.0],["2011-03-25",3.0235,3.0677,3.0161,3.0456,31254852.0],["2011-03-28",3.0456,3.1488,3.0455806255340576,3.1119,75796360.0],["2011-03-29",3.1119,3.2521,3.1119,3.1709,108643622.0],["2011-03-30",3.1709,3.2299,3.1341,3.1562,58546873.0],["2011-03-31",3.1562,3.1783,3.0456,3.0677,40373481.0],["2011-04-01",3.0677,3.1341,3.0603,3.1341,33895262.0],["2011-04-06",3.1341,3.2004,3.1267,3.1488,39848067.0],["2011-04-07",3.1488,3.1857,3.1267,3.1636,30380096.0],["2011-04-08",3.1636,3.1857,3.1341,3.1636,26898861.0],["2011-04-11",3.1636,3.2078,3.1562,3.1636,37332362.0],["2011-04-12",3.1636,3.2373123168945312,3.1562,3.2373,74306831.0],["2011-04-13",3.2373,3.2816,3.2078,3.2594,68186567.0],["2011-04-14",3.2594,3.4217,3.2447,3.3332,114928157.0],["2011-04-15",3.3332,3.3553,3.2299,3.2963,60501896.0],["2011-04-18",3.2963,3.3111,3.2521,3.2963,37198613.0],["2011-04-19",3.2963,3.488,3.2447,3.3995,120390321.0],["2011-04-20",3.3995,3.4585,3.3406,3.3479,58747706.0],["2011-04-21",3.3479,3.4733,3.347926616668701,3.4364,67640838.0],["2011-04-22",3.4364,3.4585,3.3774,3.4069,43479111.0],["2011-04-25",3.4069,3.5397,3.3774,3.3848,75972972.0],["2011-04-26",3.3848,3.3847978115081787,3.1562,3.1931,73449556.0],["2011-04-27",3.1931,3.2742,3.1488,3.2078,55647517.0],["2011-04-28",3.2078,3.2521,3.1341,3.1414,33809150.0],["2011-04-29",3.1414,3.2226,3.1414,3.2152,28064030.0],["2011-05-03",3.2152,3.2742,3.1931,3.2521,28176366.0],["2011-05-04",3.2521,3.252061128616333,3.1562,3.1709,32429786.0],["2011-05-05",3.1709,3.1783,3.1119,3.1636,28165577.0],["2011-05-06",3.1636,3.2373,3.1267,3.2078,29205615.0],["2011-05-09",3.2078,3.2299,3.1562,3.1857,21218581.0],["2011-05-10",3.1857,3.1931,3.1414,3.1709,23802041.0],["2011-05-11",3.1709,3.2078,3.1562,3.1709,27453308.0],["2011-05-12",3.1709,3.2668,3.1488,3.1636,42927120.0],["2011-05-13",3.1636,3.1931,3.0825,3.1414,39469691.0],["2011-05-16",3.1414,3.1636,3.0972,3.1046,27700531.0],["2011-05-17",3.1046,3.2152,3.053,3.1414,47165832.0],["2011-05-18",3.1414,3.1488,3.0972,3.1267,20924486.0],["2011-05-19",3.1267,3.1636,3.0751,3.0898,24279733.0],["2011-05-20",3.0898,3.1119,3.0677,3.0825,16688141.0],["2011-05-23",3.0825,3.0972,2.964463710784912,2.9645,31838705.0],["2011-05-24",2.9645,2.9866,2.8907,2.9792,24071528.0],["2011-05-25",2.9792,2.979212522506714,2.9128,2.9202,19607828.0],["2011-05-26",2.9202,2.9571,2.9202,2.9202,16269328.0],["2011-05-27",2.9202,2.9423,2.8612,2.8907,19483670.0],["2011-05-30",2.8907,2.9128,2.8244,2.8317,21760226.0],["2011-05-31",2.8317,2.920217990875244,2.83172607421875,2.9202,18754710.0],["2011-06-01",2.9202,2.9276,2.8833,2.9128,13940203.0],["2011-06-02",2.9128,2.912844181060791,2.8465,2.876,19014626.0],["2011-06-03",2.876,2.9423,2.875972032546997,2.9202,22063713.0],["2011-06-07",2.9202,2.9571,2.9128,2.935,13765232.0],["2011-06-09",2.935,3.0825,2.9349663257598877,2.994,64096193.0],["2011-06-10",2.994,3.0235,2.9276,2.9866,39582123.0],["2011-06-13",2.9866,3.053,2.935,3.0161,34616465.0],["2011-06-14",3.0161,3.0382,2.9866,3.0161,24442483.0],["2011-06-15",3.0161,3.0235,2.9792,2.9866,17691681.0],["2011-06-16",2.9866,3.0161,2.935,2.9571,16447218.0],["2011-06-17",2.9571,2.9645,2.9202,2.9202,12673566.0],["2011-06-20",2.9202,2.9423,2.8833,2.8981,13427713.0],["2011-06-21",2.8981,2.9718377590179443,2.898094654083252,2.9718,23097592.0],["2011-06-22",2.9718,3.0013,2.9423,2.9792,18025598.0],["2011-06-23",2.9792,3.0087,2.9571,3.0013,25531462.0],["2011-06-24",3.0013,3.1341,2.9866,3.0972,34841208.0],["2011-06-27",3.0972,3.097200632095337,3.0419,3.0972,37648806.0],["2011-06-28",3.0972,3.1617,3.0511,3.1249,37815776.0],["2011-06-29",3.1249,3.124854326248169,3.0327,3.0511,34599057.0],["2011-06-30",3.0511,3.0972,3.0419,3.0788,25713788.0],["2011-07-01",3.0788,3.1064,3.0603,3.0788,23890671.0],["2011-07-04",3.0788,3.1433,3.0787649154663086,3.1433,47421703.0],["2011-07-05",3.1433,3.1433,3.1064,3.1341,23878697.0],["2011-07-06",3.1341,3.3461,3.1340725421905518,3.2539,104630651.0],["2011-07-07",3.2539,3.2723,3.1617,3.2355,66687233.0],["2011-07-08",3.2355,3.2631,3.1986,3.2447,34802970.0],["2011-07-11",3.2447,3.3922,3.1986,3.383,102243711.0],["2011-07-12",3.383,3.4198,3.3369,3.3645,60605365.0],["2011-07-13",3.3645,3.429,3.3276,3.4014,55016782.0],["2011-07-14",3.4014,3.4106,3.3461,3.3922,41344712.0],["2011-07-15",3.3922,3.4751,3.3645,3.3922,49418160.0],["2011-07-18",3.3922,3.4383,3.2816,3.3092,69465064.0],["2011-07-19",3.3092,3.309211492538452,3.217,3.2539,51985608.0],["2011-07-20",3.2539,3.2908,3.217,3.2816,34068443.0],["2011-07-21",3.2816,3.3184,3.2447,3.2908,40086430.0],["2011-07-22",3.2908,3.4014,3.2816,3.3922,71939279.0],["2011-07-25",3.3922,3.4844,3.3553,3.3737,100725396.0],["2011-07-26",3.3737,3.4383,3.3461,3.4014,41222254.0],["2011-07-27",3.4014,3.429,3.3553,3.4106,36282885.0],["2011-07-28",3.4106,3.4106085300445557,3.2908,3.3184,40249789.0],["2011-07-29",3.3184,3.3276,3.1986,3.2263,46032738.0],["2011-08-01",3.2263,3.373736619949341,3.2078,3.3737,54520945.0],["2011-08-02",3.3737,3.3922,3.3,3.3737,32513713.0],["2011-08-03",3.3737,3.4014,3.3,3.3461,31879027.0],["2011-08-04",3.3461,3.3645,3.2631,3.2816,29933023.0],["2011-08-05",3.2816,3.281557559967041,3.1249,3.2263,34047408.0],["2011-08-08",3.2263,3.2355,2.9497,3.0235,53998285.0],["2011-08-09",3.0235,3.0419,2.8391,3.0235,57830711.0],["2011-08-10",3.0235,3.1064,3.023458242416382,3.0695,54757864.0],["2011-08-11",3.0695,3.1525,2.9774,3.1341,110420068.0],["2011-08-12",3.1341,3.1894,3.0327,3.088,117385597.0],["2011-08-15",3.088,3.0879831314086914,2.9405,2.9958,211708712.0],["2011-08-16",2.9958,2.99580454826355,2.8852,2.9313,216394202.0],["2011-08-17",2.9313,2.9497,2.876,2.9221,163617545.0],["2011-08-18",2.9221,2.9221,2.7654,2.7746,246317447.0],["2011-08-19",2.7746,2.77457594871521,2.664,2.7285,148422469.0],["2011-08-22",2.7285,2.7838,2.6916,2.7101,96648832.0],["2011-08-23",2.7101,2.746922016143799,2.7008,2.7469,77749548.0],["2011-08-24",2.7469,2.7746,2.7101,2.7193,74584598.0],["2011-08-25",2.7193,2.793,2.7101,2.7746,117741487.0],["2011-08-26",2.7746,2.7746,2.7377,2.7561,75228926.0],["2011-08-29",2.7561,2.7561397552490234,2.6916,2.7101,93053881.0],["2011-08-30",2.7101,2.7377,2.6732,2.6824,71939634.0],["2011-08-31",2.6824,2.6916,2.6179,2.6547,75993746.0],["2011-09-01",2.6547,2.664,2.6271,2.6455,50187386.0],["2011-09-02",2.6455,2.7008,2.6179,2.6824,92487976.0],["2011-09-05",2.6824,2.6823971271514893,2.5718,2.5994,61616496.0],["2011-09-06",2.5994,2.5994362831115723,2.5533,2.5626,48963665.0],["2011-09-07",2.5626,2.6087,2.5625646114349365,2.6087,40285575.0],["2011-09-08",2.6087,2.6179,2.5626,2.5718,40233369.0],["2011-09-09",2.5718,2.5994,2.5626,2.5718,31988659.0],["2011-09-13",2.5718,2.5717825889587402,2.498,2.5073,39107991.0],["2011-09-14",2.5073,2.5257,2.4612,2.5073,40295422.0],["2011-09-15",2.5073,2.5441,2.498,2.5165,49449843.0],["2011-09-16",2.5165,2.5349,2.498,2.5073,29944244.0],["2011-09-19",2.5073,2.5073,2.4427,2.452,33077660.0],["2011-09-20",2.452,2.4796,2.4243,2.4612,34779936.0],["2011-09-21",2.4612,2.5257,2.4427,2.5165,52579997.0],["2011-09-22",2.5165,2.5257,2.4519505500793457,2.452,44246578.0],["2011-09-23",2.452,2.498,2.3782,2.4796,50689160.0],["2011-09-26",2.4796,2.5441,2.4427,2.452,44238080.0],["2011-09-27",2.452,2.5349,2.4427,2.5073,48270956.0],["2011-09-28",2.5073,2.5349,2.452,2.4704,37805172.0],["2011-09-29",2.4704,2.4888,2.4059,2.4151,32077154.0],["2011-09-30",2.4151,2.4335,2.369,2.3966,31296521.0],["2011-10-10",2.3966,2.4335,2.3966,2.4059,22681803.0],["2011-10-11",2.4059,2.4704,2.3782,2.4059,50139951.0],["2011-10-12",2.4059,2.4612,2.3782,2.4612,72671869.0],["2011-10-13",2.4612,2.5165,2.4427,2.4796,67404093.0],["2011-10-14",2.4796,2.4796042442321777,2.4335,2.4612,37008311.0],["2011-10-17",2.4612,2.4796,2.4427,2.452,35024111.0],["2011-10-18",2.452,2.4519505500793457,2.3966,2.4059,44022217.0],["2011-10-19",2.4059,2.4151,2.3782,2.3966,23293084.0],["2011-10-20",2.3966,2.3966434001922607,2.286,2.3045,49322471.0],["2011-10-21",2.3045,2.3229,2.2952,2.2952,23291849.0],["2011-10-24",2.2952,2.3321,2.2399,2.3229,49749523.0],["2011-10-25",2.3229,2.3598,2.2768,2.3506,58360977.0],["2011-10-26",2.3506,2.4427,2.3137,2.3874,94538081.0],["2011-10-27",2.3874,2.3966,2.3506,2.3598,56263643.0],["2011-10-28",2.3598,2.4151,2.3597724437713623,2.4059,67626156.0],["2011-10-31",2.4059,2.4427,2.3874,2.4151,48331733.0],["2011-11-01",2.4151,2.5257,2.41507887840271,2.4796,127686826.0],["2011-11-02",2.4796,2.5073,2.4335,2.5073,61392215.0],["2011-11-03",2.5073,2.5626,2.4888,2.498,91807167.0],["2011-11-04",2.498,2.5441,2.498039722442627,2.5257,70790831.0],["2011-11-07",2.5257,2.5257,2.4888,2.4888,34786602.0],["2011-11-08",2.4888,2.498,2.4612,2.4704,29020959.0],["2011-11-09",2.4704,2.5073,2.452,2.4796,29809185.0],["2011-11-10",2.4796,2.4796042442321777,2.41507887840271,2.4151,38604789.0],["2011-11-11",2.4151,2.4612,2.4059,2.4335,29008391.0],["2011-11-14",2.4335,2.4796,2.4335,2.4704,28930898.0],["2011-11-15",2.4704,2.498,2.4427,2.4888,38510908.0],["2011-11-16",2.4888,2.5626,2.4612,2.4704,90918575.0],["2011-11-17",2.4704,2.470386266708374,2.4335,2.4427,37478081.0],["2011-11-18",2.4427,2.442732572555542,2.3321,2.369,41820690.0],["2011-11-21",2.369,2.3782,2.3229,2.3506,21882861.0],["2011-11-22",2.3506,2.3506,2.3045,2.3413,29883548.0],["2011-11-23",2.3413,2.341336250305176,2.30446457862854,2.3045,18410972.0],["2011-11-24",2.3045,2.3137,2.2676,2.2952,28072004.0],["2011-11-25",2.2952,2.3137,2.2768,2.286,18730562.0],["2011-11-28",2.286,2.3045,2.2584,2.2768,19841044.0],["2011-11-30",2.2768,2.3229,2.1939,2.2215,49964326.0],["2011-12-01",2.2215,2.2952,2.2215042114257812,2.2492,34215776.0],["2011-12-02",2.2492,2.2584,2.2123,2.2399,18869251.0],["2011-12-05",2.2399,2.2399399280548096,2.1939,2.2031,17456165.0],["2011-12-06",2.2031,2.2031,2.1478,2.1754,23081788.0],["2011-12-07",2.1754,2.1939,2.157,2.1846,14572950.0],["2011-12-08",2.1846,2.2031,2.1478,2.1846,17765443.0],["2011-12-09",2.1846,2.1846330165863037,2.157,2.1662,13105213.0],["2011-12-12",2.1662,2.1846,2.1478,2.157,12016726.0],["2011-12-13",2.157,2.1569790840148926,2.0556,2.0648,45161525.0],["2011-12-14",2.0648,2.074,2.0371,2.0464,19752914.0],["2011-12-15",2.0464,2.0463647842407227,1.9634,1.9726,32242997.0],["2011-12-16",1.9726,2.0279,1.9726,2.0187,24510885.0],["2011-12-19",2.0187,2.0187113285064697,1.9542,2.0095,25331664.0],["2011-12-20",2.0095,2.0371,1.9911,2.0003,20474369.0],["2011-12-22",2.0003,2.0002753734588623,1.8897,1.945,31422601.0],["2011-12-23",1.945,1.9818,1.9173,1.9542,20764378.0],["2011-12-26",1.9542,1.9726,1.9265,1.945,18440826.0],["2011-12-27",1.945,1.9726,1.9265,1.9265,20867304.0],["2011-12-28",1.9265,1.945,1.9081,1.945,25530402.0],["2011-12-29",1.945,1.9542,1.9173,1.9358,17774033.0],["2011-12-30",1.9358,1.9818,1.9357504844665527,1.9726,22572902.0],["2012-01-04",1.9726,2.0095,1.945,1.9542,21039803.0],["2012-01-05",1.9542,1.9818,1.9358,1.945,25489489.0],["2012-01-06",1.945,1.9726,1.9265,1.9634,17152957.0],["2012-01-09",1.9634,2.0371,1.9634,2.0279,42393657.0],["2012-01-10",2.0279,2.1478,2.0095,2.1201,72134323.0],["2012-01-11",2.1201,2.1385,2.0832,2.1017,44922059.0],["2012-01-12",2.1017,2.1201,2.074,2.074,26266162.0],["2012-01-13",2.074,2.1293,2.0556,2.0648,44009156.0],["2012-01-16",2.0648,2.0648000240325928,2.0095,2.0187,21984048.0],["2012-01-17",2.0187,2.1201,2.0095,2.1109,35088414.0],["2012-01-18",2.1109,2.1385,2.074,2.0832,29253458.0],["2012-01-19",2.0832,2.1293,2.0832,2.1017,27447263.0],["2012-01-20",2.1017,2.120107650756836,2.0925,2.1201,20048083.0],["2012-01-30",2.1201,2.1293,2.0648,2.074,25511109.0],["2012-01-31",2.074,2.0832,2.0556,2.0648,14428934.0],["2012-02-01",2.0648,2.0832,2.0463647842407227,2.0464,17291391.0],["2012-02-02",2.0464,2.0832362174987793,2.0371,2.0832,20015220.0],["2012-02-03",2.0832,2.0925,2.0556,2.0925,32093257.0],["2012-02-06",2.0925,2.1017,2.0648,2.0832,29850095.0],["2012-02-07",2.0832,2.0832362174987793,2.0279,2.0371,28136572.0],["2012-02-08",2.0371,2.0832,2.0279,2.074,29835994.0],["2012-02-09",2.074,2.1017,2.0556,2.0925,48728514.0],["2012-02-10",2.0925,2.1385433673858643,2.074,2.1385,66372461.0],["2012-02-13",2.1385,2.1478,2.0925,2.1293,45455814.0],["2012-02-14",2.1293,2.1293253898620605,2.0925,2.1017,32259137.0],["2012-02-15",2.1017,2.1478,2.0925,2.1385,54526041.0],["2012-02-16",2.1385,2.157,2.1109,2.1385,48477813.0],["2012-02-17",2.1385,2.1478,2.1109,2.1293,29650579.0],["2012-02-20",2.1293,2.2492,2.1293,2.1939,152116466.0],["2012-02-21",2.1939,2.2215,2.157,2.2123,63880246.0],["2012-02-22",2.2123,2.3321,2.2031,2.2952,130030350.0],["2012-02-23",2.2952,2.2952470779418945,2.2492,2.2768,75215993.0],["2012-02-24",2.2768,2.2952,2.2399,2.2768,59600121.0],["2012-02-27",2.2768,2.5073,2.2584,2.5073,270107573.0],["2012-02-28",2.5073,2.581,2.498,2.5257,225973496.0],["2012-02-29",2.5257,2.5349,2.452,2.5073,130345752.0],["2012-03-01",2.5073,2.5165,2.4704,2.4888,59732177.0],["2012-03-02",2.4888,2.5718,2.4796,2.5441,105770877.0],["2012-03-05",2.5441,2.6271,2.4796,2.4888,208936583.0],["2012-03-06",2.4888,2.4888219833374023,2.3874,2.4335,94988548.0],["2012-03-07",2.4335,2.498,2.3874,2.4243,77008887.0],["2012-03-08",2.4243,2.4427,2.4059,2.4243,68501260.0],["2012-03-09",2.4243,2.4427,2.3966,2.4243,59172880.0],["2012-03-12",2.4243,2.4427,2.3966,2.4151,55129299.0],["2012-03-13",2.4151,2.4243,2.3874,2.4151,58497520.0],["2012-03-14",2.4151,2.4335,2.2768,2.2952,89858590.0],["2012-03-15",2.2952,2.3229,2.2031,2.2399,68920588.0],["2012-03-16",2.2399,2.286,2.2215,2.2768,48702983.0],["2012-03-19",2.2768,2.286,2.2215,2.2768,46595653.0],["2012-03-20",2.2768,2.276811361312866,2.2307,2.2307,28197038.0],["2012-03-21",2.2307,2.2952,2.2307,2.286,125969598.0],["2012-03-22",2.286,2.3045,2.2307,2.2584,58912200.0],["2012-03-23",2.2584,2.2584,2.2031,2.2123,40686059.0],["2012-03-26",2.2123,2.2307,2.1846,2.2031,25010643.0],["2012-03-27",2.2031,2.2399,2.203068494796753,2.2215,32861760.0],["2012-03-28",2.2215,2.2215042114257812,2.0925,2.1017,51842599.0],["2012-03-29",2.1017,2.1017,2.0371,2.0556,36715094.0],["2012-03-30",2.0556,2.0832,2.0464,2.074,31089240.0],["2012-04-05",2.074,2.1293,2.0648,2.1201,30924618.0],["2012-04-06",2.1201,2.1385,2.1109,2.1293,25414513.0],["2012-04-09",2.1293,2.1293253898620605,2.0925,2.1017,23145171.0],["2012-04-10",2.1017,2.2031,2.0832,2.157,42491036.0],["2012-04-11",2.157,2.1662,2.1017,2.1478,29667554.0],["2012-04-12",2.1478,2.2123,2.1293,2.1939,45633692.0],["2012-04-13",2.1939,2.2215,2.1754,2.1939,39362450.0],["2012-04-16",2.1939,2.2215,2.1754,2.2031,30906396.0],["2012-04-17",2.2031,2.2215,2.1662,2.1754,30316740.0],["2012-04-18",2.1754,2.2215,2.1662,2.2123,48511836.0],["2012-04-19",2.2123,2.2215,2.1846,2.2031,29389613.0],["2012-04-20",2.2031,2.2399399280548096,2.1846,2.2399,46487884.0],["2012-04-23",2.2399,2.2492,2.1846,2.1939,51760018.0],["2012-04-24",2.1939,2.2031,2.1109,2.1478,47937344.0],["2012-04-25",2.1478,2.2031,2.1385,2.1846,40986143.0],["2012-04-26",2.1846,2.1939,2.1662,2.1754,24737980.0],["2012-04-27",2.1754,2.175414800643921,2.157,2.1662,21735585.0],["2012-05-02",2.1662,2.2031,2.166196823120117,2.1939,46823036.0],["2012-05-03",2.1939,2.1939,2.157,2.1754,30536309.0],["2012-05-04",2.1754,2.2307,2.157,2.2031,67740550.0],["2012-05-07",2.2031,2.2031,2.1662,2.1846,43458583.0],["2012-05-08",2.1846,2.2031,2.1754,2.2031,39830195.0],["2012-05-09",2.2031,2.203068494796753,2.1293,2.1385,42279796.0],["2012-05-10",2.1385,2.1478,2.1201,2.1201,34568443.0],["2012-05-11",2.1201,2.1662,2.1109,2.1293,41340165.0],["2012-05-14",2.1293,2.157,2.110889434814453,2.1109,34091747.0],["2012-05-15",2.1109,2.157,2.0925,2.157,62868349.0],["2012-05-16",2.157,2.1939,2.1293,2.1385,47248373.0],["2012-05-17",2.1385,2.1846,2.1385,2.1662,48353039.0],["2012-05-18",2.1662,2.166196823120117,2.1109,2.1201,33190390.0],["2012-05-21",2.1201,2.1385,2.1017,2.1201,22411213.0],["2012-05-22",2.1201,2.1293253898620605,2.1109,2.1293,29450119.0],["2012-05-23",2.1293,2.1293253898620605,2.0832,2.1017,29223123.0],["2012-05-24",2.1017,2.1109,2.0832,2.0832,20851374.0],["2012-05-25",2.0832,2.1017,2.0648,2.074,23174109.0],["2012-05-28",2.074,2.1017,2.0464,2.0925,32596896.0],["2012-05-29",2.0925,2.157,2.092454195022583,2.1478,66170920.0],["2012-05-30",2.1478,2.1478,2.1201,2.1293,29081553.0],["2012-05-31",2.1293,2.1385,2.1109,2.1293,29893819.0],["2012-06-01",2.1293,2.1478,2.1109,2.1201,19459570.0],["2012-06-04",2.1201,2.120107650756836,2.0464,2.0556,35295652.0],["2012-06-05",2.0556,2.074,2.0464,2.0556,19666452.0],["2012-06-06",2.0556,2.074,2.0371,2.0556,17695691.0],["2012-06-07",2.0556,2.074,2.0279,2.0371,17145382.0],["2012-06-08",2.0371,2.0556,2.0279,2.0371,18289406.0],["2012-06-11",2.0371,2.074,2.0371,2.0648,17530163.0],["2012-06-12",2.0648,2.0648000240325928,2.0371,2.0464,16749964.0],["2012-06-13",2.0464,2.0648,2.0371,2.0556,19213984.0],["2012-06-14",2.0556,2.0648,2.0371,2.0464,18200442.0],["2012-06-15",2.0464,2.0648,2.0371,2.0556,18500596.0],["2012-06-19",2.0556,2.0648,2.0279,2.0464,18555052.0],["2012-06-20",2.0464,2.0556,2.0371,2.0464,14896078.0],["2012-06-21",2.0464,2.0464,2.0003,2.0095,19307161.0],["2012-06-25",2.0095,2.0095,1.9634,1.9726,20244017.0],["2012-06-26",1.9726,1.9726217985153198,1.945,1.9634,16654966.0],["2012-06-27",1.9634,1.9726,1.9358,1.945,13224970.0],["2012-06-28",1.945,1.9634,1.9173,1.9173,15590014.0],["2012-06-29",1.9173,1.9542,1.9081,1.945,15000092.0],["2012-07-02",1.945,1.9634,1.9265,1.9358,22283279.0],["2012-07-03",1.9358,1.9542,1.9265,1.945,16437438.0],["2012-07-04",1.945,1.9542,1.9265,1.9358,15864411.0],["2012-07-05",1.9358,1.945,1.8989,1.9173,16789350.0],["2012-07-06",1.9173,1.945,1.8989,1.945,18587044.0],["2012-07-09",1.945,1.9449684619903564,1.8897,1.8989,19246743.0],["2012-07-10",1.8989,1.9081,1.862,1.8712,22558241.0],["2012-07-11",1.8712,1.8989,1.862,1.8897,16085985.0],["2012-07-12",1.8897,1.9081,1.8712,1.8897,18567494.0],["2012-07-13",1.8897,1.9081,1.8804,1.8989,14787707.0],["2012-07-16",1.8989,1.8989,1.8527898788452148,1.8528,18751214.0],["2012-07-17",1.8528,1.8712,1.8436,1.862,19244058.0],["2012-07-18",1.862,1.8804432153701782,1.8528,1.8804,18815871.0],["2012-07-19",1.8804,1.9081,1.8528,1.8897,29771728.0],["2012-07-20",1.8897,1.9634,1.862,1.9173,45283455.0],["2012-07-23",1.9173,1.9173145294189453,1.8712,1.8804,20708838.0],["2012-07-24",1.8804,1.8989,1.8712,1.8897,15630666.0],["2012-07-25",1.8897,1.8897,1.8712,1.8712,10484235.0],["2012-07-26",1.8712,1.8989,1.862,1.8712,15179556.0],["2012-07-27",1.8712,1.8897,1.8712,1.8804,9008953.0],["2012-07-30",1.8804,1.8897,1.8528,1.862,13284611.0],["2012-07-31",1.862,1.8712,1.8436,1.8528,12817096.0],["2012-08-01",1.8528,1.8804,1.8527898788452148,1.862,10985253.0],["2012-08-02",1.862,1.9173,1.862,1.8897,22030166.0],["2012-08-03",1.8897,1.9081,1.8712,1.8989,15880039.0],["2012-08-06",1.8989,1.9634,1.8897,1.945,45908175.0],["2012-08-07",1.945,1.945,1.9173,1.9265,31062605.0],["2012-08-08",1.9265,1.9634,1.9173,1.9265,29470514.0],["2012-08-09",1.9265,1.945,1.9081,1.9358,27318682.0],["2012-08-10",1.9358,1.9358,1.9081,1.9173,15526892.0],["2012-08-13",1.9173,1.9173145294189453,1.8804,1.8897,17246368.0],["2012-08-14",1.8897,1.9081,1.8712,1.8989,17682808.0],["2012-08-15",1.8989,1.8989,1.8712,1.8897,12927859.0],["2012-08-16",1.8897,1.8897,1.8712,1.8804,9083399.0],["2012-08-17",1.8804,1.8897,1.8712,1.8804,10399678.0],["2012-08-20",1.8804,1.8804432153701782,1.8528,1.8712,10959689.0],["2012-08-21",1.8712,1.8897,1.862,1.8804,19670281.0],["2012-08-22",1.8804,1.8897,1.862,1.8712,14780070.0],["2012-08-23",1.8712,1.8897,1.862,1.8804,16170210.0],["2012-08-24",1.8804,1.8804432153701782,1.8528,1.862,14940718.0],["2012-08-27",1.862,1.86200749874115,1.8343538045883179,1.8344,19874344.0],["2012-08-28",1.8344,1.8528,1.8159,1.8528,17524297.0],["2012-08-29",1.8528,1.8528,1.8251,1.8251,19316959.0],["2012-08-30",1.8251,1.8344,1.8067,1.8159,23680161.0],["2012-08-31",1.8159,1.8344,1.8067,1.8159,13537468.0],["2012-09-03",1.8159,1.8344,1.8067,1.8251,27980596.0],["2012-09-04",1.8251,1.8344,1.779,1.7975,21281332.0],["2012-09-05",1.7975,1.7975,1.7698,1.779,17742361.0],["2012-09-06",1.779,1.7975,1.779,1.7975,19496278.0],["2012-09-07",1.7975,1.8712,1.7974827289581299,1.8528,53653554.0],["2012-09-10",1.8528,1.862,1.8344,1.8528,24855934.0],["2012-09-11",1.8528,1.8528,1.8159,1.8344,19868750.0],["2012-09-12",1.8344,1.86200749874115,1.8251,1.862,42678429.0],["2012-09-13",1.862,1.86200749874115,1.8344,1.8436,44472753.0],["2012-09-14",1.8436,1.9542,1.8344,1.8989,92450331.0],["2012-09-17",1.8989,1.898878812789917,1.8344,1.8436,56563246.0],["2012-09-18",1.8436,1.8436,1.8067,1.8251,25636075.0],["2012-09-19",1.8251,1.8804,1.8067,1.8528,34978845.0],["2012-09-20",1.8528,1.8527898788452148,1.7882647514343262,1.7883,28975195.0],["2012-09-21",1.7883,1.8159,1.779,1.7883,20808018.0],["2012-09-24",1.7883,1.8067,1.7698,1.7883,23072133.0],["2012-09-25",1.7883,1.8067,1.779,1.7883,15247071.0],["2012-09-26",1.7883,1.7883,1.7606,1.7606,23033963.0],["2012-09-27",1.7606,1.8067,1.7606,1.7883,27065956.0],["2012-09-28",1.7883,1.8251,1.779,1.8159,24402936.0],["2012-10-08",1.8159,1.8251,1.7975,1.8067,18189432.0],["2012-10-09",1.8067,1.8528,1.7975,1.8436,25954656.0],["2012-10-10",1.8436,1.8804,1.8251,1.8712,48479084.0],["2012-10-11",1.8712,1.871225357055664,1.8344,1.8436,32911485.0],["2012-10-12",1.8436,1.8712,1.8251,1.8528,23109916.0],["2012-10-15",1.8528,1.8528,1.8159,1.8344,18298519.0],["2012-10-16",1.8344,1.8436,1.8159,1.8251,16272119.0],["2012-10-17",1.8251,1.8528,1.8251,1.8344,18971190.0],["2012-10-18",1.8344,1.8804,1.8343538045883179,1.8712,44809171.0],["2012-10-19",1.8712,1.8804,1.8436,1.8528,33551189.0],["2012-10-22",1.8528,1.862,1.8344,1.8528,25440473.0],["2012-10-23",1.8528,1.8897,1.8436,1.8528,40755230.0],["2012-10-24",1.8528,1.9173,1.8344,1.8989,89644222.0],["2012-10-25",1.8989,1.945,1.8804,1.8897,83436205.0],["2012-10-26",1.8897,1.8897,1.8251,1.8436,53791649.0],["2012-10-29",1.8436,1.8436,1.8159,1.8344,28123457.0],["2012-10-30",1.8344,1.8436,1.8159,1.8251,20567237.0],["2012-10-31",1.8251,1.862,1.8159,1.8436,30135496.0],["2012-11-01",1.8436,1.871225357055664,1.8344,1.8712,33941581.0],["2012-11-02",1.8712,1.871225357055664,1.8436,1.862,25406529.0],["2012-11-05",1.862,1.9173,1.8528,1.8897,43945774.0],["2012-11-06",1.8897,1.9081,1.862,1.8897,49927884.0],["2012-11-07",1.8897,1.8897,1.8528,1.8712,26317410.0],["2012-11-08",1.8712,1.871225357055664,1.8251,1.8251,26745953.0],["2012-11-09",1.8251,1.8436,1.8159,1.8344,16683564.0],["2012-11-12",1.8344,1.8712,1.8343538045883179,1.862,19252116.0],["2012-11-13",1.862,1.86200749874115,1.8251,1.8251,22871696.0],["2012-11-14",1.8251,1.8344,1.8159,1.8251,12175431.0],["2012-11-15",1.8251,1.8344,1.8067,1.8159,17578774.0],["2012-11-16",1.8159,1.8159183263778687,1.779,1.7883,20515948.0],["2012-11-19",1.7883,1.8067,1.779,1.7975,14994786.0],["2012-11-20",1.7975,1.8067,1.7882647514343262,1.7883,13438316.0],["2012-11-21",1.7883,1.8159183263778687,1.7882647514343262,1.8159,16769137.0],["2012-11-22",1.8159,1.8159183263778687,1.7883,1.7975,14742723.0],["2012-11-23",1.7975,1.8159,1.7974827289581299,1.8067,11238057.0],["2012-11-26",1.8067,1.806700587272644,1.7882647514343262,1.7883,10995504.0],["2012-11-27",1.7883,1.7975,1.7606,1.7606,23940345.0],["2012-11-28",1.7606,1.7606110572814941,1.7329576015472412,1.733,21283956.0],["2012-11-29",1.733,1.7514,1.7329576015472412,1.7422,13765854.0],["2012-11-30",1.7422,1.7698,1.733,1.7606,21558493.0],["2012-12-03",1.7606,1.7606110572814941,1.7329576015472412,1.733,16613170.0],["2012-12-04",1.733,1.7606,1.7329576015472412,1.7514,16123084.0],["2012-12-05",1.7514,1.8159,1.75139319896698,1.7975,43530595.0],["2012-12-06",1.7975,1.8067,1.779,1.7883,19826729.0],["2012-12-07",1.7883,1.8251,1.779,1.8159,38680049.0],["2012-12-10",1.8159,1.8344,1.8067,1.8344,31833978.0],["2012-12-11",1.8344,1.8344,1.8067,1.8159,26220560.0],["2012-12-12",1.8159,1.8251,1.7975,1.8159,18399564.0],["2012-12-13",1.8159,1.8159183263778687,1.7974827289581299,1.7975,18680399.0],["2012-12-14",1.7975,1.86200749874115,1.7974827289581299,1.862,63968366.0],["2012-12-17",1.862,1.8804,1.8436,1.862,49226430.0],["2012-12-18",1.862,1.8712,1.8436,1.862,38845228.0],["2012-12-19",1.862,1.86200749874115,1.8436,1.8528,24062175.0],["2012-12-20",1.8528,1.8528,1.8344,1.8436,27804297.0],["2012-12-21",1.8436,1.8804,1.8435720205307007,1.8712,45481777.0],["2012-12-24",1.8712,1.8897,1.8528,1.8712,31995870.0],["2012-12-25",1.8712,1.9081,1.8528,1.9081,69470509.0],["2012-12-26",1.9081,1.9173,1.8804,1.9081,64555090.0],["2012-12-27",1.9081,1.9081,1.8804,1.8897,55854724.0],["2012-12-28",1.8897,1.9081,1.8804,1.8989,32129949.0],["2012-12-31",1.8989,1.9081,1.8897,1.8989,40273850.0],["2013-01-04",1.8989,1.9265,1.8897,1.8989,47806240.0],["2013-01-07",1.8989,1.9358,1.8897,1.9081,51742562.0],["2013-01-08",1.9081,1.9173,1.8989,1.9081,33595609.0],["2013-01-09",1.9081,1.9173,1.8897,1.9081,39380671.0],["2013-01-10",1.9081,1.9173145294189453,1.8989,1.9173,35749045.0],["2013-01-11",1.9173,1.9173145294189453,1.8712,1.8804,45166151.0],["2013-01-14",1.8804,1.9173,1.8712,1.9081,49153329.0],["2013-01-15",1.9081,1.9358,1.8989,1.9265,67153035.0],["2013-01-16",1.9265,1.9911,1.9173,1.945,127920315.0],["2013-01-17",1.945,1.9542,1.9081,1.9265,55754065.0],["2013-01-18",1.9265,1.9634042978286743,1.9265,1.9634,73454174.0],["2013-01-21",1.9634,2.0095,1.945,1.9818,82316760.0],["2013-01-22",1.9818,1.9818397760391235,1.9358,1.945,59691897.0],["2013-01-23",1.945,1.9634,1.9265,1.945,34067129.0],["2013-01-24",1.945,1.9634,1.9081,1.9173,54405381.0],["2013-01-25",1.9173,1.9358,1.9081,1.9173,31973305.0],["2013-01-28",1.9173,1.9542,1.9173,1.945,49009967.0],["2013-01-29",1.945,1.9542,1.9265,1.9358,41889135.0],["2013-01-30",1.9358,1.9634,1.9173,1.9542,53547455.0],["2013-01-31",1.9542,1.9634042978286743,1.945,1.9634,42982335.0],["2013-02-01",1.9634,1.9726,1.945,1.9634,34245002.0],["2013-02-04",1.9634,1.9726,1.945,1.9542,41932792.0],["2013-02-05",1.9542,2.0003,1.945,2.0003,77744291.0],["2013-02-06",2.0003,2.0003,1.9634,1.9726,40182852.0],["2013-02-07",1.9726,1.9818397760391235,1.9634,1.9818,38571162.0],["2013-02-08",1.9818,2.0003,1.9726,1.9911,46932723.0],["2013-02-18",1.9911,2.0003,1.9726,1.9818,38411467.0],["2013-02-19",1.9818,1.9818397760391235,1.945,1.9542,47603093.0],["2013-02-20",1.9542,1.9726,1.945,1.9634,29244006.0],["2013-02-21",1.9634,1.9634042978286743,1.9081,1.9173,53443815.0],["2013-02-22",1.9173,1.9265,1.8989,1.9081,28363925.0],["2013-02-25",1.9081,1.9265,1.8989,1.9081,32781217.0],["2013-02-26",1.9081,1.9265,1.8712,1.8804,36561413.0],["2013-02-27",1.8804,1.8989,1.8712,1.8897,23475853.0],["2013-02-28",1.8897,1.9173,1.8804,1.9081,38196095.0],["2013-03-01",1.9081,1.9173,1.8897,1.9081,24036507.0],["2013-03-04",1.9081,1.9080967903137207,1.8436,1.862,46111330.0],["2013-03-05",1.862,1.8804,1.8528,1.8712,34735422.0],["2013-03-06",1.8712,1.9911,1.8712,1.9358,103757451.0],["2013-03-07",1.9358,1.9542,1.9081,1.9265,67032899.0],["2013-03-08",1.9265,1.9265323877334595,1.8989,1.9081,28066970.0],["2013-03-11",1.9081,1.9265,1.8897,1.9081,22296431.0],["2013-03-12",1.9081,1.9173,1.862,1.8712,25781691.0],["2013-03-13",1.8712,1.8897,1.862,1.8712,22757567.0],["2013-03-14",1.8712,1.8804,1.862,1.8712,15166681.0],["2013-03-15",1.8712,1.8989,1.8528,1.8712,26806029.0],["2013-03-18",1.8712,1.8804,1.8528,1.862,20123300.0],["2013-03-19",1.862,1.8804432153701782,1.862,1.8804,20319771.0],["2013-03-20",1.8804,1.9081,1.8712,1.8989,35814942.0],["2013-03-21",1.8989,1.9173,1.8897,1.9081,28763637.0],["2013-03-22",1.9081,1.9173,1.8897,1.9081,29842302.0],["2013-03-25",1.9081,1.9173,1.8897,1.9081,18150667.0],["2013-03-26",1.9081,1.9081,1.8804,1.8804,22902992.0],["2013-03-27",1.8804,1.8989,1.8712,1.8897,21618250.0],["2013-03-28",1.8897,1.8897,1.8436,1.8528,37044402.0],["2013-03-29",1.8528,1.862,1.8436,1.8528,18478393.0],["2013-04-01",1.8528,1.8804,1.8436,1.862,20052905.0],["2013-04-02",1.862,1.8989,1.862,1.8804,24983851.0],["2013-04-03",1.8804,1.8897,1.8528,1.862,20248130.0],["2013-04-08",1.862,1.86200749874115,1.8251,1.8528,21991358.0],["2013-04-09",1.8528,1.871225357055664,1.8527898788452148,1.8712,25232012.0],["2013-04-10",1.8712,1.871225357055664,1.8528,1.862,14142207.0],["2013-04-11",1.862,1.8712,1.8527898788452148,1.8528,15787248.0],["2013-04-12",1.8528,1.86200749874115,1.8436,1.862,13392887.0],["2013-04-15",1.862,1.86200749874115,1.8251,1.8344,18444272.0],["2013-04-16",1.8344,1.8436,1.8159,1.8436,20866787.0],["2013-04-17",1.8436,1.8436,1.8251,1.8436,13557875.0],["2013-04-18",1.8436,1.8528,1.8251,1.8436,17820864.0],["2013-04-19",1.8436,1.8989,1.8435720205307007,1.8804,56097149.0],["2013-04-22",1.8804,1.9542,1.8712,1.945,103694604.0],["2013-04-23",1.945,1.9449684619903564,1.8712,1.8804,73707801.0],["2013-04-24",1.8804,2.0648,1.8804,1.9911,193323121.0],["2013-04-25",1.9911,2.074,1.9634,2.0003,189824100.0],["2013-04-26",2.0003,2.0279,1.9634,2.0003,90765402.0],["2013-05-02",2.0003,2.0371,1.9818,2.0095,58394739.0],["2013-05-03",2.0095,2.0464,2.0003,2.0187,72350949.0],["2013-05-06",2.0187,2.0279,1.9911,2.0095,72580082.0],["2013-05-07",2.0095,2.0095,1.9726,1.9911,55680049.0],["2013-05-08",1.9911,2.0095,1.9726,1.9818,40167187.0],["2013-05-09",1.9818,1.9818397760391235,1.945,1.9542,47765950.0],["2013-05-10",1.9542,1.9726217985153198,1.945,1.9726,27593902.0],["2013-05-13",1.9726,1.9911,1.945,1.9911,38681378.0],["2013-05-14",1.9911,1.9911,1.945,1.9542,29834501.0],["2013-05-15",1.9542,1.9726,1.945,1.9542,20400390.0],["2013-05-16",1.9542,1.9911,1.9541864395141602,1.9726,38442469.0],["2013-05-17",1.9726,2.0003,1.9634,1.9911,47598941.0],["2013-05-20",1.9911,2.0003,1.9818,1.9911,39749828.0],["2013-05-21",1.9911,2.0279,1.9818,2.0187,66323316.0],["2013-05-22",2.0187,2.0187113285064697,1.9818,2.0003,42713169.0],["2013-05-23",2.0003,2.0832,1.9818,2.0371,149303083.0],["2013-05-24",2.0371,2.0556,2.0095,2.0371,50836203.0],["2013-05-27",2.0371,2.0648,2.0187,2.0371,53717677.0],["2013-05-28",2.0371,2.0464,2.0003,2.0371,39672489.0],["2013-05-29",2.0371,2.037147045135498,2.0095,2.0279,39636687.0],["2013-05-30",2.0279,2.0279290676116943,1.9911,2.0003,52297469.0],["2013-05-31",2.0003,2.0003,1.9634,1.9726,42224550.0],["2013-06-03",1.9726,1.9911,1.9634,1.9818,24332663.0],["2013-06-04",1.9818,1.9818397760391235,1.9358,1.945,43230079.0],["2013-06-05",1.945,1.9542,1.9265,1.9542,23458543.0],["2013-06-06",1.9542,1.9542,1.9265,1.9358,17992960.0],["2013-06-07",1.9358,1.9542,1.9081,1.9173,25559583.0],["2013-06-13",1.9173,1.9173145294189453,1.862,1.8712,31362484.0],["2013-06-14",1.8712,1.8897,1.8712,1.8897,20437382.0],["2013-06-17",1.8897,1.8989,1.862,1.8712,17462434.0],["2013-06-18",1.8712,1.8897,1.862,1.8804,20785727.0],["2013-06-19",1.8804,1.8804432153701782,1.8251,1.8528,28811109.0],["2013-06-20",1.8528,1.8528,1.7975,1.8067,26288184.0],["2013-06-21",1.8067,1.806700587272644,1.7606,1.7883,33295128.0],["2013-06-24",1.7883,1.7975,1.6961,1.7053,42826421.0],["2013-06-25",1.7053,1.7145,1.5394,1.65,78807112.0],["2013-06-26",1.65,1.6684,1.6131,1.6592,46295234.0],["2013-06-27",1.6592,1.6777,1.6223,1.6316,42790952.0],["2013-06-28",1.6316,1.6684,1.6131,1.65,36881854.0],["2013-07-01",1.65,1.6592,1.6223,1.65,25669529.0],["2013-07-02",1.65,1.6592144966125488,1.6316,1.6592,21063083.0],["2013-07-03",1.6592,1.8067,1.6592144966125488,1.7606,120351932.0],["2013-07-04",1.7606,1.7606110572814941,1.6869,1.7422,57353512.0],["2013-07-05",1.7422,1.7606,1.7237,1.7514,40787580.0],["2013-07-08",1.7514,1.75139319896698,1.6869,1.6961,31680489.0],["2013-07-09",1.6961,1.7606,1.6960862874984741,1.7514,38687222.0],["2013-07-10",1.7514,1.7698290348052979,1.733,1.7698,35200982.0],["2013-07-11",1.7698,1.8344,1.7606,1.8067,59769742.0],["2013-07-12",1.8067,1.806700587272644,1.7606,1.779,38904613.0],["2013-07-15",1.779,1.8251,1.779,1.8159,39887378.0],["2013-07-16",1.8159,1.8344,1.7975,1.8251,36124710.0],["2013-07-17",1.8251,1.8344,1.7883,1.7975,38956473.0],["2013-07-18",1.7975,1.8067,1.7698,1.7883,31604143.0],["2013-07-19",1.7883,1.8159,1.7422,1.7514,36367507.0],["2013-07-22",1.7514,1.7698,1.733,1.7606,26277914.0],["2013-07-23",1.7606,1.8436,1.7514,1.8251,55768097.0],["2013-07-24",1.8251,1.8344,1.7975,1.8344,46501896.0],["2013-07-25",1.8344,1.8897,1.8159,1.8251,62303525.0],["2013-07-26",1.8251,1.8804,1.7883,1.8528,54551988.0],["2013-07-29",1.8528,1.8897,1.8251,1.862,57804829.0],["2013-07-30",1.862,1.8712,1.8251,1.8344,39678348.0],["2013-07-31",1.8344,1.8528,1.8159,1.8251,32164659.0],["2013-08-01",1.8251,1.8528,1.8251,1.8436,31633020.0],["2013-08-02",1.8436,1.862,1.8435720205307007,1.8528,31196820.0],["2013-08-05",1.8528,1.862,1.8251,1.8436,38193120.0],["2013-08-06",1.8436,1.8804,1.8344,1.8712,54686604.0],["2013-08-07",1.8712,1.871225357055664,1.8344,1.8436,39787510.0],["2013-08-08",1.8436,1.862,1.8251,1.8528,26467296.0],["2013-08-09",1.8528,1.9081,1.8344,1.8804,68697990.0],["2013-08-12",1.8804,1.8989,1.862,1.8989,45735081.0],["2013-08-13",1.8989,1.9081,1.8804,1.8989,27138749.0],["2013-08-14",1.8989,1.9174,1.8804,1.8896,35606207.0],["2013-08-15",1.8896,1.9359,1.8896,1.9081,63785042.0],["2013-08-16",1.9081,1.9452,1.8896,1.8896,58093702.0],["2013-08-19",1.8896,2.0749,1.8711,2.0749,258787264.0],["2013-08-20",2.0749,2.1119,2.0193,2.0378,198307200.0],["2013-08-21",2.0378,2.0934,2.0008,2.0471,116388891.0],["2013-08-22",2.0471,2.0471,1.9822,1.9915,80909665.0],["2013-08-23",1.9915,2.0193,1.9637,1.9915,61062723.0],["2013-08-26",1.9915,2.0193,1.9822,2.01,43901761.0],["2013-08-27",2.01,2.010032892227173,1.9822,2.0008,48491714.0],["2013-08-28",2.0008,2.0471,1.9915,2.0193,74915288.0],["2013-08-29",2.0193,2.0286,1.9822,1.9915,43171742.0],["2013-08-30",1.9915,2.01,1.9452,1.9637,59722295.0],["2013-09-02",1.9637,1.9822443723678589,1.9545,1.9822,28680163.0],["2013-09-03",1.9822,2.010032892227173,1.973,2.01,31875004.0],["2013-09-04",2.01,2.0286,1.9822,2.01,44070357.0],["2013-09-05",2.01,2.010032892227173,1.973,1.9822,39081108.0],["2013-09-06",1.9822,1.9915,1.9452,1.973,58365583.0],["2013-09-09",1.973,2.01,1.9545,2.0008,60447018.0],["2013-09-10",2.0008,2.0563,1.9822,2.0286,80099001.0],["2013-09-11",2.0286,2.1027,2.0285587310791016,2.0656,121869277.0],["2013-09-12",2.0656,2.0749,2.0378,2.0656,62705070.0],["2013-09-13",2.0656,2.0749,2.0286,2.0471,48251121.0],["2013-09-16",2.0471,2.0656,2.0193,2.0286,41024414.0],["2013-09-17",2.0286,2.0378,1.9822,1.9915,37569124.0],["2013-09-18",1.9915,2.01,1.973,2.0008,30621187.0],["2013-09-23",2.0008,2.0378,1.9915,2.0286,34403996.0],["2013-09-24",2.0286,2.0378,1.9915,2.01,32644299.0],["2013-09-25",2.01,2.010032892227173,1.973,1.9822,30588580.0],["2013-09-26",1.9822,1.9822443723678589,1.9081,1.9174,52581512.0],["2013-09-27",1.9174,1.9452,1.9174,1.9359,26579687.0],["2013-09-30",1.9359,1.973,1.9359,1.9545,22130711.0],["2013-10-08",1.9545,1.973,1.9452,1.973,31886843.0],["2013-10-09",1.973,1.9822443723678589,1.9545,1.9822,30006518.0],["2013-10-10",1.9822,2.0286,1.9452,2.01,83571474.0],["2013-10-11",2.01,2.0286,2.0008,2.0193,49067523.0],["2013-10-14",2.0193,2.0378,2.01,2.01,35275173.0],["2013-10-15",2.01,2.0378,2.0008,2.0286,44812089.0],["2013-10-16",2.0286,2.2138,1.973,2.1027,172902289.0],["2013-10-17",2.1027,2.1768,2.0563,2.1304,150450714.0],["2013-10-18",2.1304,2.1582,2.0656,2.0749,96965813.0],["2013-10-21",2.0749,2.2787,2.0748722553253174,2.2694,348789958.0],["2013-10-22",2.2694,2.501,2.2231,2.501,372826235.0],["2013-10-23",2.501,2.6399,2.4176,2.4639,347858627.0],["2013-10-24",2.4639,2.5751,2.3805,2.4824,166193838.0],["2013-10-25",2.4824,2.7233,2.4454,2.6121,295484954.0],["2013-10-28",2.6121,2.8715,2.5658,2.8715,423469962.0],["2013-10-29",2.8715,2.9271,2.6492,2.7788,363669504.0],["2013-10-30",2.7788,2.8159,2.6029,2.7511,228621693.0],["2013-10-31",2.7511,2.75105881690979,2.5288,2.5565,254547626.0],["2013-11-01",2.5565,2.556539297103882,2.3991,2.4454,209575087.0],["2013-11-04",2.4454,2.5102,2.4269,2.4732,112553445.0],["2013-11-05",2.4732,2.538,2.362,2.5195,144423288.0],["2013-11-06",2.5195,2.6584,2.4639,2.5473,225519842.0],["2013-11-07",2.5473,2.5565,2.4361,2.4639,137255500.0],["2013-11-08",2.4639,2.538,2.4176,2.4639,105091597.0],["2013-11-11",2.4639,2.5658,2.4361,2.538,113839543.0],["2013-11-12",2.538,2.7881,2.5102,2.7325,262534296.0],["2013-11-13",2.7325,2.7325334548950195,2.5936,2.6306,145071252.0],["2013-11-14",2.6306,2.89,2.6121,2.8159,316746112.0],["2013-11-15",2.8159,2.8993,2.7788,2.8252,233836060.0],["2013-11-18",2.8252,2.9363,2.7511,2.8344,241253834.0],["2013-11-19",2.8344,2.8344242572784424,2.6955,2.7418,169223714.0],["2013-11-20",2.7418,3.0197,2.7417960166931152,3.0197,365877879.0],["2013-11-21",3.0197,3.3161,2.9919,3.066,461938764.0],["2013-11-22",3.066,3.1957,3.0104,3.1123,279686274.0],["2013-11-25",3.1123,3.2883,3.0289,3.2327,251606472.0],["2013-11-26",3.2327,3.3809,3.1679,3.1957,275913544.0],["2013-11-27",3.1957,3.195674180984497,3.0382,3.1308,221684235.0],["2013-11-28",3.1308,3.2235,3.103,3.1216,148734605.0],["2013-11-29",3.1216,3.1401,3.0567,3.1308,117450085.0],["2013-12-02",3.1308,3.1401,2.853,2.9363,188465968.0],["2013-12-03",2.9363,3.0475,2.8807,3.0197,119682210.0],["2013-12-04",3.0197,3.0845,2.9826,3.0104,128275612.0],["2013-12-05",3.0104,3.1401,3.0012,3.1123,146679426.0],["2013-12-06",3.1123,3.1308,3.0475,3.0845,82273514.0],["2013-12-09",3.0845,3.1123,3.0475,3.066,78756217.0],["2013-12-10",3.066,3.3717,3.0475,3.3068,344873640.0],["2013-12-11",3.3068,3.3346,3.1771,3.3254,182962629.0],["2013-12-12",3.3254,3.4087,3.2049,3.2235,177122430.0],["2013-12-13",3.2235,3.2327,3.1308,3.1864,98549512.0],["2013-12-16",3.1864,3.2327,2.9826,2.9919,166628675.0],["2013-12-17",2.9919,3.0104,2.89,2.9271,114972792.0],["2013-12-18",2.9271,2.9734,2.8159,2.8529,120266953.0],["2013-12-19",2.8529,2.9085,2.8066,2.8529,91356922.0],["2013-12-20",2.8529,2.8622,2.7325,2.7603,95415326.0],["2013-12-23",2.7603,2.7974,2.6306,2.7974,106283988.0],["2013-12-24",2.7974,2.8437,2.7233,2.7603,94051366.0],["2013-12-25",2.7603,2.89,2.7233,2.8529,116820464.0],["2013-12-26",2.8529,2.89,2.8159,2.8344,87871121.0],["2013-12-27",2.8344,2.8807,2.8252,2.8529,62128070.0],["2013-12-30",2.8529,2.89,2.7974,2.8252,66305482.0],["2013-12-31",2.8252,2.853,2.7511,2.8159,74499294.0],["2014-01-02",2.8159,2.8344,2.7788,2.7881,56969795.0],["2014-01-03",2.7881,2.7881104946136475,2.5751,2.5936,201584549.0],["2014-01-06",2.5936,2.5935909748077393,2.4269,2.4639,133306393.0],["2014-01-07",2.4639,2.538,2.4454,2.5102,69888401.0],["2014-01-08",2.5102,2.5473,2.4361,2.4824,67352879.0],["2014-01-09",2.4824,2.7325334548950195,2.4824371337890625,2.7325,187803917.0],["2014-01-10",2.7325,3.0104,2.7325334548950195,2.9456,365024538.0],["2014-01-13",2.9456,3.0104,2.8715,3.0012,194241896.0],["2014-01-14",3.0012,3.2976,2.9085,3.2883,392257120.0],["2014-01-15",3.2883,3.418,3.2142,3.2605,333522407.0],["2014-01-16",3.2605,3.4272,3.242,3.3624,275177169.0],["2014-01-17",3.3624,3.36240553855896,3.1494,3.2327,240328013.0],["2014-01-20",3.2327,3.3068,3.0845,3.2327,303592532.0],["2014-01-21",3.2327,3.2605,3.1401,3.1586,192371016.0],["2014-01-22",3.1586,3.3902,3.1216,3.3531,389982262.0],["2014-01-23",3.3531,3.353142023086548,3.2513,3.279,203919846.0],["2014-01-24",3.279,3.3161,3.1679,3.2049,196541055.0],["2014-01-27",3.2049,3.3531,3.1771,3.2605,200868984.0],["2014-01-28",3.2605,3.2976,3.1494,3.1679,132198874.0],["2014-01-29",3.1679,3.2605,3.1216,3.1771,130968336.0],["2014-01-30",3.1771,3.1864,3.0289,3.066,127938882.0],["2014-02-07",3.066,3.3717,3.0197,3.3717,245293549.0],["2014-02-10",3.3717,3.5384,3.3716681003570557,3.4643,323196860.0],["2014-02-11",3.4643,3.510610818862915,3.3809,3.5106,221844033.0],["2014-02-12",3.5106,3.5569,3.418,3.4643,162099435.0],["2014-02-13",3.4643,3.5384,3.3809,3.3995,200638912.0],["2014-02-14",3.3995,3.4643,3.3531,3.418,115748755.0],["2014-02-17",3.418,3.7514,3.3902,3.6125,311445940.0],["2014-02-18",3.6125,3.6866,3.5013,3.6218,198880616.0],["2014-02-19",3.6218,3.6866,3.5755,3.6218,141832030.0],["2014-02-20",3.6218,3.7514,3.5013,3.6032,217326566.0],["2014-02-21",3.6032,3.631,3.5291,3.5662,110045583.0],["2014-02-24",3.5662,3.6681,3.5013,3.6032,129645108.0],["2014-02-25",3.6032,3.7051,3.3346,3.4365,227711487.0],["2014-02-26",3.4365,3.4643,3.2513,3.3624,191128816.0],["2014-02-27",3.3624,3.455,3.2513,3.279,158534413.0],["2014-02-28",3.279,3.3161,3.1401,3.3068,154621947.0],["2014-03-03",3.3068,3.3624,3.242,3.3254,92868457.0],["2014-03-04",3.3254,3.3254,3.2142,3.2883,83773768.0],["2014-03-05",3.2883,3.3161,3.2235,3.2327,75718137.0],["2014-03-06",3.2327,3.2327258586883545,3.1494,3.1771,78123549.0],["2014-03-07",3.1771,3.3068,3.1679,3.2235,112675363.0],["2014-03-10",3.2235,3.2234625816345215,3.0567,3.0753,101105346.0],["2014-03-11",3.0753,3.1123,3.0197,3.0753,70733064.0],["2014-03-12",3.0753,3.0845,2.853,2.9919,126443064.0],["2014-03-13",2.9919,3.0382,2.9456,2.9919,68615751.0],["2014-03-14",2.9919,3.242,2.9456,3.1679,205803633.0],["2014-03-17",3.1679,3.2235,3.1123,3.2049,80079223.0],["2014-03-18",3.2049,3.279,3.1771,3.2327,92588414.0],["2014-03-19",3.2327,3.2698,3.1123,3.1679,85575769.0],["2014-03-20",3.1679,3.1771,3.0196807384490967,3.0197,91900693.0],["2014-03-21",3.0197,3.1308,2.9548,3.1216,77848208.0],["2014-03-24",3.1216,3.1494,3.0567,3.1123,73457861.0],["2014-03-25",3.1123,3.3068,3.066,3.279,151032563.0],["2014-03-26",3.279,3.3346,3.2327,3.2883,123412604.0],["2014-03-27",3.2883,3.2883026599884033,3.1864,3.2049,68453746.0],["2014-03-28",3.2049,3.242,3.103,3.1401,66482335.0],["2014-03-31",3.1401,3.242,3.1216,3.1771,49524572.0],["2014-04-01",3.1771,3.1957,3.066,3.1679,61162685.0],["2014-04-02",3.1679,3.167886257171631,3.0845,3.1216,42311228.0],["2014-04-03",3.1216,3.3624,3.0938,3.3346,216984593.0],["2014-04-04",3.3346,3.3531,3.2698,3.3068,90466634.0],["2014-04-08",3.3068,3.4643,3.2698,3.3995,129148896.0],["2014-04-09",3.3995,3.4272,3.3531,3.3717,70200677.0],["2014-04-10",3.3717,3.4921,3.3624,3.3809,103977627.0],["2014-04-11",3.3809,3.455,3.2976,3.3995,100225968.0],["2014-04-14",3.3995,3.5384,3.3809,3.4736,109766262.0],["2014-04-15",3.4736,3.5199,3.4087,3.455,75159540.0],["2014-04-16",3.455,3.5013,3.3624,3.418,74266466.0],["2014-04-17",3.418,3.4643,3.3902,3.4087,46456419.0],["2014-04-18",3.4087,3.4458,3.3809,3.4087,39886315.0],["2014-04-21",3.4087,3.408719778060913,3.2605,3.2698,79888517.0],["2014-04-22",3.2698,3.2697768211364746,3.0382,3.0938,173349178.0],["2014-04-23",3.0938,3.1308,3.066,3.0938,56415435.0],["2014-04-24",3.0938,3.1308,3.0012,3.0104,83258654.0],["2014-04-25",3.0104,3.0382,2.8622,2.89,116777695.0],["2014-04-28",2.89,2.9641,2.8715,2.8993,72579677.0],["2014-04-29",2.8993,3.0012,2.899264335632324,2.9826,66217356.0],["2014-04-30",2.9826,3.0104,2.9456,2.9734,39140328.0],["2014-05-05",2.9734,2.9919,2.8993,2.9456,50595485.0],["2014-05-06",2.9456,2.9641,2.9085,2.9456,33379809.0],["2014-05-07",2.9456,2.9456,2.853,2.8715,54594483.0],["2014-05-08",2.8715,2.9456,2.7974,2.8993,64976609.0],["2014-05-09",2.8993,2.8993,2.7974,2.8622,44996696.0],["2014-05-12",2.8622,2.9826,2.8529,2.9548,73309317.0],["2014-05-13",2.9548,2.9734,2.9085,2.9548,45414323.0],["2014-05-14",2.9548,3.0012,2.9271,2.9548,42072630.0],["2014-05-15",2.9548,2.954841136932373,2.8622,2.8622,35836126.0],["2014-05-16",2.8622,2.8807,2.8252,2.8622,25205759.0],["2014-05-19",2.8622,2.862212896347046,2.7881,2.7974,41450254.0],["2014-05-20",2.7974,2.8622,2.7973732948303223,2.8066,27622275.0],["2014-05-21",2.8066,2.853,2.7603,2.8437,43570564.0],["2014-05-22",2.8437,2.8622,2.7881,2.7974,39775469.0],["2014-05-23",2.7974,2.8622,2.7881,2.8529,47812029.0],["2014-05-26",2.8529,2.8715,2.8252,2.8529,32818189.0],["2014-05-27",2.8529,2.852949857711792,2.8066,2.8252,33930573.0],["2014-05-28",2.8252,2.9919,2.8066,2.9456,104912147.0],["2014-05-29",2.9456,2.9548,2.8344,2.8437,83179917.0],["2014-05-30",2.8437,2.9734,2.8344,2.9271,102577004.0],["2014-06-03",2.9271,2.9734,2.9085,2.9178,40805571.0],["2014-06-04",2.9178,2.9363,2.8529,2.89,36490926.0],["2014-06-05",2.89,2.9178,2.8622,2.9178,22763184.0],["2014-06-06",2.9178,2.9271,2.8437,2.8715,40574504.0],["2014-06-09",2.8715,2.8993,2.8344,2.8344,29678447.0],["2014-06-10",2.8344,2.8993,2.8252,2.8993,40683036.0],["2014-06-11",2.8993,2.9641,2.8715,2.9271,49336985.0],["2014-06-12",2.9271,2.9363,2.8993,2.9178,29623909.0],["2014-06-13",2.9178,2.9548,2.8993,2.9456,57315598.0],["2014-06-16",2.9456,2.9641,2.89,2.9178,52269899.0],["2014-06-17",2.9178,2.9363,2.8622,2.8807,38236901.0],["2014-06-18",2.8807,2.89,2.8437,2.8622,31788807.0],["2014-06-19",2.8622,2.8807,2.8159,2.8437,39063532.0],["2014-06-20",2.8437,2.852949857711792,2.8066,2.8529,28781666.0],["2014-06-23",2.8529,2.852949857711792,2.8066,2.8344,28005178.0],["2014-06-24",2.8344,2.8993,2.8066,2.8622,45490754.0],["2014-06-25",2.8622,2.8715,2.8159,2.8529,24157900.0],["2014-06-26",2.8529,2.8715,2.8437,2.8622,26868197.0],["2014-06-27",2.8622,2.9085,2.8344,2.8622,64936909.0],["2014-06-30",2.8622,2.8715,2.8344,2.8529,47279672.0],["2014-07-01",2.8529,2.8715,2.8344,2.8622,39050550.0],["2014-07-02",2.8622,3.0104,2.8529,2.9826,176774014.0],["2014-07-03",2.9826,2.9826295375823975,2.9271,2.9641,70450497.0],["2014-07-04",2.9641,2.9826,2.9271,2.9363,45469189.0],["2014-07-07",2.9363,2.9363157749176025,2.89,2.9085,42541051.0],["2014-07-08",2.9085,2.9363,2.8715,2.9271,40320845.0],["2014-07-09",2.9271,2.927053213119507,2.8344,2.8622,51614942.0],["2014-07-10",2.8622,2.89,2.8437,2.8715,41830705.0],["2014-07-11",2.8715,2.89,2.853,2.8622,37170537.0],["2014-07-14",2.8622,2.89,2.8437,2.8807,43863135.0],["2014-07-15",2.8807,2.8807384967803955,2.8437,2.8529,52653062.0],["2014-07-16",2.8529,2.9271,2.8529,2.89,79194144.0],["2014-07-17",2.89,2.9085,2.8622,2.8807,45995966.0],["2014-07-18",2.8807,2.9178,2.8622,2.8993,46455126.0],["2014-07-21",2.8993,2.9178,2.8715,2.89,25588814.0],["2014-07-22",2.89,2.918,2.8714,2.9086,46439578.0],["2014-07-23",2.9086,2.90864634513855,2.8527,2.8807,54876432.0],["2014-07-24",2.8807,2.8993237018585205,2.8434,2.8993,77270144.0],["2014-07-25",2.8993,2.9553,2.8807,2.9366,80612987.0],["2014-07-28",2.9366,2.9366142749786377,2.8247,2.8993,150887027.0],["2014-07-29",2.8993,2.9832,2.8714,2.9553,163055960.0],["2014-07-30",2.9553,3.0671,2.9273,3.0485,212722778.0],["2014-07-31",3.0485,3.151,3.0205,3.0858,151231305.0],["2014-08-01",3.0858,3.1137,3.0298,3.0485,88746318.0],["2014-08-04",3.0485,3.1324,3.048485279083252,3.1137,93747707.0],["2014-08-05",3.1137,3.1883,3.113743305206299,3.1604,108659011.0],["2014-08-06",3.1604,3.1604,3.1044,3.151,83023036.0],["2014-08-07",3.151,3.1976,3.0765,3.1044,97524450.0],["2014-08-08",3.1044,3.1137,3.0765,3.1044,45974584.0],["2014-08-11",3.1044,3.207,3.0951,3.1883,129323813.0],["2014-08-12",3.1883,3.5053,3.1604,3.5053,241047725.0],["2014-08-13",3.5053,3.7011,3.4773,3.5799,504236930.0],["2014-08-14",3.5799,3.5799,3.44,3.4587,204409493.0],["2014-08-15",3.4587,3.5053,3.4121,3.496,179633650.0],["2014-08-18",3.496,3.496,3.4307,3.4494,140152934.0],["2014-08-19",3.4494,3.468,3.3934,3.4587,102088151.0],["2014-08-20",3.4587,3.458678960800171,3.3841,3.4121,89557694.0],["2014-08-21",3.4121,3.5239,3.3841,3.4587,150517291.0],["2014-08-22",3.4587,3.5892,3.44,3.5146,185399263.0],["2014-08-25",3.5146,3.5239,3.4027,3.4494,93723928.0],["2014-08-26",3.4494,3.4493565559387207,3.3095,3.3188,94003602.0],["2014-08-27",3.3188,3.5239,3.3188,3.5053,161784042.0],["2014-08-28",3.5053,3.5333,3.44,3.4866,78517668.0],["2014-08-29",3.4866,3.5892,3.4587,3.5239,104847342.0],["2014-09-01",3.5239,3.5612,3.4773,3.5146,66710551.0],["2014-09-02",3.5146,3.6545,3.4866,3.6358,240916661.0],["2014-09-03",3.6358,3.6638,3.5892,3.6358,121713709.0],["2014-09-04",3.6358,3.7011,3.5799,3.6265,104314836.0],["2014-09-05",3.6265,3.6545,3.5892,3.6265,74815136.0],["2014-09-09",3.6265,3.9901,3.6264851093292236,3.9901,349803513.0],["2014-09-10",3.9901,4.0274,3.8968,3.9248,166133230.0],["2014-09-11",3.9248,4.018,3.8502,3.9248,165506968.0],["2014-09-12",3.9248,4.0926,3.8875,4.0367,149295581.0],["2014-11-03",4.0367,4.4376,4.036679744720459,4.4376,8373088.0],["2014-11-04",4.4376,4.885034084320068,4.437550067901611,4.885,11491334.0],["2014-11-05",4.885,5.3698,4.885034084320068,4.9503,673761867.0],["2014-11-06",4.9503,5.1927,4.7918,5.1461,391034432.0],["2014-11-07",5.1461,5.146066665649414,4.6426,4.8477,380412196.0],["2014-11-10",4.8477,4.847743988037109,4.6799,4.7918,160826319.0],["2014-11-11",4.7918,4.791808605194092,4.4096,4.5215,235208338.0],["2014-11-12",4.5215,4.6333,4.4376,4.624,124887991.0],["2014-11-13",4.624,4.8664,4.5494,4.6613,185696135.0],["2014-11-14",4.6613,4.7918,4.5587,4.6613,100337550.0],["2014-11-17",4.6613,4.7266,4.5774,4.6147,75263979.0],["2014-11-18",4.6147,4.6893,4.5774,4.624,53073442.0],["2014-11-19",4.624,4.6426,4.4842,4.4935,95074720.0],["2014-11-20",4.4935,4.6054,4.4655,4.5215,66474603.0],["2014-11-21",4.5215,4.5774,4.4748,4.5308,61994501.0],["2014-11-24",4.5308,4.6799,4.5028,4.6054,123272471.0],["2014-11-25",4.6054,4.7825,4.605356693267822,4.7638,135831299.0],["2014-11-26",4.7638,4.8384,4.6613,4.7172,120751086.0],["2014-11-27",4.7172,4.7452,4.5774,4.624,134711906.0],["2014-11-28",4.624,4.624001979827881,4.4748,4.5774,125487800.0],["2014-12-01",4.5774,4.6893,4.5028,4.6147,117532948.0],["2014-12-02",4.6147,4.6893,4.5681,4.6333,101354310.0],["2014-12-03",4.6333,4.8011,4.6147,4.7452,166627904.0],["2014-12-04",4.7452,4.8291,4.7172,4.7452,166024660.0],["2014-12-05",4.7452,4.8291,4.5308,4.6426,217305888.0],["2014-12-08",4.6426,5.1088,4.6147,5.0156,337325925.0],["2014-12-09",5.0156,5.1461,4.6706,4.7359,280855389.0],["2014-12-10",4.7359,5.0249,4.7172,5.0062,187034403.0],["2014-12-11",5.0062,5.1088,4.8664,5.0156,154011652.0],["2014-12-12",5.0156,5.0715,4.9037,4.9503,110703161.0],["2014-12-15",4.9503,4.9876,4.8198,4.9316,96595761.0],["2014-12-16",4.9316,4.9596,4.8757,4.9223,91257179.0],["2014-12-17",4.9223,4.922325134277344,4.7079,4.7452,141252198.0],["2014-12-18",4.7452,4.885,4.7079,4.7732,98334199.0],["2014-12-19",4.7732,4.7732,4.596,4.7079,127387896.0],["2014-12-22",4.7079,4.7732,4.4282,4.4842,127116531.0],["2014-12-23",4.4842,4.5681,4.4469,4.4562,79339223.0],["2014-12-24",4.4562,4.5028,4.2977,4.3443,84673924.0],["2014-12-25",4.3443,4.4655,4.3443,4.4096,65970683.0],["2014-12-26",4.4096,4.4935,4.3536,4.4655,85286547.0],["2014-12-29",4.4655,4.5121,4.2977,4.3816,96607985.0],["2014-12-30",4.3816,4.4096,4.1952,4.2231,81123913.0],["2014-12-31",4.2231,4.3536,4.1858,4.3443,74000484.0],["2015-01-05",4.3443,4.624,4.344324588775635,4.5494,118407617.0],["2015-01-06",4.5494,4.7266,4.4842,4.6799,116046603.0],["2015-01-07",4.6799,4.6986,4.5867,4.6147,70291894.0],["2015-01-08",4.6147,4.6426,4.4748,4.5028,58660847.0],["2015-01-09",4.5028,4.5867,4.4282,4.4469,66970993.0],["2015-01-12",4.4469,4.5121,4.3443,4.4376,52720827.0],["2015-01-13",4.4376,4.5028,4.363,4.4003,56928117.0],["2015-01-14",4.4003,4.4189,4.2884,4.307,48231386.0],["2015-01-15",4.307,4.3816,4.2977,4.3723,33516933.0],["2015-01-16",4.3723,4.7452,4.3536,4.6333,199512258.0],["2015-01-19",4.6333,4.8477,4.4189,4.596,164408188.0],["2015-01-20",4.596,4.9223,4.596034049987793,4.8757,197346800.0],["2015-01-21",4.8757,4.9783,4.8198,4.885,126313092.0],["2015-01-22",4.885,4.9783,4.7918,4.9037,138490812.0],["2015-01-23",4.9037,4.9316,4.7172,4.7359,110913194.0],["2015-01-26",4.7359,4.8384,4.6986,4.8198,112144829.0],["2015-01-27",4.8198,4.9689,4.7825,4.913,155623261.0],["2015-01-28",4.913,5.1647,4.7918,5.0528,228668474.0],["2015-01-29",5.0528,5.052840232849121,4.8291,4.8571,148175651.0],["2015-01-30",4.8571,5.341840744018555,4.857066631317139,5.3418,276075588.0],["2015-02-02",5.3418,5.3605,5.0528,5.1088,260166062.0],["2015-02-03",5.1088,5.2393,4.9689,5.0995,169116486.0],["2015-02-04",5.0995,5.1088,4.8384,4.8664,151316507.0],["2015-02-05",4.8664,4.9689,4.7918,4.8011,105529120.0],["2015-02-06",4.8011,4.8291,4.335,4.5308,203257965.0],["2015-02-09",4.5308,4.6147,4.4562,4.4842,76915445.0],["2015-02-10",4.4842,4.5587,4.4376,4.5121,59468916.0],["2015-02-11",4.5121,4.7452,4.512131214141846,4.6893,146067565.0],["2015-02-12",4.6893,4.941,4.624,4.7079,220983134.0],["2015-02-13",4.7079,4.7172,4.596,4.6706,140224616.0],["2015-02-16",4.6706,4.7732,4.624,4.7359,120115479.0],["2015-02-17",4.7359,4.8011,4.6986,4.7172,86792047.0],["2015-02-25",4.7172,4.7452,4.6147,4.6333,92738650.0],["2015-02-26",4.6333,4.6613,4.5774,4.6613,95755485.0],["2015-02-27",4.6613,4.9503,4.652,4.8198,190869735.0],["2015-03-02",4.8198,4.913,4.7545,4.8664,142351990.0],["2015-03-03",4.8664,4.8944,4.7732,4.7825,117977506.0],["2015-03-04",4.7825,4.9969,4.782486438751221,4.9596,200673435.0],["2015-03-05",4.9596,4.959615230560303,4.7545,4.8384,145416464.0],["2015-03-06",4.8384,4.83842134475708,4.6893,4.7172,103403025.0],["2015-03-09",4.7172,4.754518032073975,4.5774,4.7545,74875224.0],["2015-03-10",4.7545,4.8105,4.7079,4.7452,91364021.0],["2015-03-11",4.7452,4.7825,4.652,4.6706,98209397.0],["2015-03-12",4.6706,4.7638,4.652,4.7359,94404378.0],["2015-03-13",4.7359,4.7918,4.7079,4.7545,89950223.0],["2015-03-16",4.7545,4.9596,4.7452,4.913,238316344.0],["2015-03-17",4.913,5.3046,4.8664,5.2766,363018668.0],["2015-03-18",5.2766,5.7054,5.1274,5.5935,456165497.0],["2015-03-19",5.5935,5.6681,5.4164,5.5003,257629101.0],["2015-03-20",5.5003,5.7241,5.4724,5.5842,199999021.0],["2015-03-23",5.5842,5.7241,5.5469,5.6495,233982292.0],["2015-03-24",5.6495,5.8266,5.491,5.6868,271213213.0],["2015-03-25",5.6868,6.0597,5.5469,5.8919,301294822.0],["2015-03-26",5.8919,5.9571,5.6029,5.7427,207628651.0],["2015-03-27",5.7427,5.7986,5.6308,5.6588,158979375.0],["2015-03-30",5.6588,5.7334,5.6308,5.6868,161241485.0],["2015-03-31",5.6868,5.808,5.6029,5.6122,184433465.0],["2015-04-01",5.6122,5.7707,5.5749,5.6961,181034050.0],["2015-04-02",5.6961,5.9198,5.6775,5.8639,237754840.0],["2015-04-03",5.8639,5.9478,5.7614,5.8639,192176271.0],["2015-04-07",5.8639,6.1063,5.8453,5.9385,212366510.0],["2015-04-08",5.9385,5.9665,5.6775,5.7427,210623673.0],["2015-04-09",5.7427,5.8453,5.5563,5.7986,207798005.0],["2015-04-10",5.7986,6.1343,5.7147,6.0783,279797671.0],["2015-04-13",6.0783,6.1249,5.9851,6.0317,212573561.0],["2015-04-14",6.0317,6.2461,5.9758,6.0783,257917786.0],["2015-04-15",6.0783,6.1249,5.7054,5.7427,214331227.0],["2015-04-16",5.7427,5.8546,5.5936,5.7893,128683589.0],["2015-04-17",5.7893,6.1249,5.7614,6.041,300360004.0],["2015-04-20",6.041,6.4326,5.8826,6.2182,381916378.0],["2015-04-21",6.2182,6.8428,6.218163967132568,6.8428,331823793.0],["2015-04-22",6.8428,7.4301,6.842777252197266,6.9919,513150142.0],["2015-04-23",6.9919,7.3462,6.9919,7.1691,343307720.0],["2015-04-24",7.1691,7.2716,6.8801,7.0292,272867719.0],["2015-04-27",7.0292,7.2343,6.9453,7.0758,231554395.0],["2015-04-28",7.0758,7.1038,6.5817,6.6936,261440204.0],["2015-04-29",6.6936,7.364841461181641,6.5911,7.3648,318313807.0],["2015-04-30",7.3648,7.9708,7.364841461181641,7.4767,435907220.0],["2015-05-04",7.4767,7.7005,7.2436,7.542,229262169.0],["2015-05-05",7.542,7.541971683502197,7.0852,7.1411,206991480.0],["2015-05-06",7.1411,7.3648,6.7309,6.8707,209493984.0],["2015-05-07",6.8707,6.9546,6.6377,6.6936,124267828.0],["2015-05-08",6.6936,7.3182,6.693615436553955,7.1784,242733620.0],["2015-05-11",7.1784,7.6072,7.0852,7.5513,244537333.0],["2015-05-12",7.5513,7.7844,7.3835,7.6632,278927402.0],["2015-05-13",7.6632,7.6911,7.4115,7.4487,184690493.0],["2015-05-14",7.4487,8.0081,7.3928,7.7191,296221274.0],["2015-05-15",7.7191,7.719099998474121,7.2809,7.3835,192706092.0],["2015-05-18",7.3835,7.4301,7.2343,7.2716,130790604.0],["2015-05-19",7.2716,7.5513,7.2716169357299805,7.4767,135693669.0],["2015-05-20",7.4767,7.6818,7.4115,7.4954,210576667.0],["2015-05-21",7.4954,7.6445,7.4301,7.5606,177290807.0],["2015-05-22",7.5606,7.9615,7.5233,7.8216,301789629.0],["2015-05-25",7.8216,8.1946,7.7377,8.0547,290890731.0],["2015-05-26",8.0547,8.8285,7.9149,8.6607,368375520.0],["2015-05-27",8.6607,9.0243,8.2878,8.7539,387976473.0],["2015-05-28",8.7539,8.9963,7.8776,7.9149,359949956.0],["2015-05-29",7.9149,8.1666,7.4674,7.8962,259931981.0],["2015-06-01",7.8962,8.4742,7.8869,8.4556,233518477.0],["2015-06-02",8.4556,8.8098,8.3717,8.7819,274341121.0],["2015-06-03",8.7819,9.6582,8.7539,9.6582,419669609.0],["2015-06-04",9.6582,10.627745628356934,9.658196449279785,10.6277,558427872.0],["2015-06-05",10.6277,11.3829,10.3574,10.5252,612319530.0],["2015-06-08",10.5252,10.7116,10.0684,10.6091,385485559.0],["2015-06-09",10.6091,11.6719,10.3294,11.6719,441812125.0],["2015-06-10",11.6719,12.8372,11.1871,12.3151,518395344.0],["2015-06-11",12.3151,12.8838,12.0075,12.3431,398802016.0],["2015-06-12",12.3431,12.7253,11.9888,12.4643,303057351.0],["2015-06-15",12.4643,13.7135,12.2126,13.4898,464249047.0],["2015-06-16",13.4898,14.0678,12.3431,13.7042,479809457.0],["2015-06-17",13.7042,13.9839,13.0516,13.2287,358436790.0],["2015-06-18",13.2287,13.7415,12.7067,12.8745,303818710.0],["2015-06-19",12.8745,12.874490737915039,11.587972640991211,11.588,268966440.0],["2015-06-23",11.588,11.587972640991211,10.432,11.0659,332654713.0],["2015-06-24",11.0659,11.7465,11.065908432006836,11.7092,329358660.0],["2015-06-25",11.7092,11.709168434143066,10.5345,10.5438,308662136.0],["2015-06-26",10.5438,10.543844223022461,9.49039077758789,9.4904,235419049.0],["2015-06-29",9.4904,9.7421,8.5394868850708,8.5395,326538929.0],["2015-06-30",8.5395,9.2294,7.6818,9.1734,424794463.0],["2015-07-01",9.1734,9.6582,8.5768,8.6514,358667141.0],["2015-07-02",8.6514,8.959,7.831,8.0174,301119542.0],["2015-07-03",8.0174,8.381,7.215680122375488,7.2157,306492480.0],["2015-07-06",7.2157,7.9335,6.4978,6.6936,394513695.0],["2015-07-07",6.6936,6.693615436553955,6.022389888763428,6.0224,228405085.0],["2015-07-08",6.0224,6.022389888763428,5.4164,5.4164,65835100.0],["2015-07-09",5.4164,5.957131862640381,4.8944,5.9571,433556119.0],["2015-07-10",5.9571,6.5538,5.957131862640381,6.5538,219074107.0],["2015-07-13",6.5538,7.2064,6.553777694702148,7.2064,307228969.0],["2015-07-14",7.2064,7.8962,7.0758,7.4487,476897584.0],["2015-07-15",7.4487,7.448744773864746,6.7029,6.7029,263969254.0],["2015-07-16",6.7029,7.1784,6.041,6.8428,288483616.0],["2015-07-17",6.8428,7.523325443267822,6.842777252197266,7.5233,342568945.0],["2015-07-20",7.5233,7.9895,7.4581,7.7471,426370787.0],["2015-07-21",7.7471,8.2971,7.4487,7.9895,322884481.0],["2015-07-22",7.9895,8.3251,7.7191,8.1106,367582897.0],["2015-07-23",8.1106,8.9217,8.0267,8.7632,435814119.0],["2015-07-24",8.7632,9.4158,8.5768,8.8378,474048196.0],["2015-07-27",8.8378,9.509,7.9522,8.1666,498132742.0],["2015-07-28",8.1666,8.8565,7.6538,8.4836,494675241.0],["2015-07-29",8.4836,8.5022,7.7191,8.3251,493135643.0],["2015-07-30",8.3251,8.3903,7.6538,7.7844,423450068.0],["2015-07-31",7.7844,7.784358501434326,7.0106,7.0292,322918163.0],["2015-08-03",7.0292,7.029228687286377,6.3207,6.33,248472441.0],["2015-08-04",6.33,6.964,6.33003568649292,6.964,246904769.0],["2015-08-05",6.964,7.542,6.96397066116333,7.197,361531765.0],["2015-08-06",7.197,7.5513,7.0013,7.2903,232310747.0],["2015-08-07",7.2903,7.9895,7.2902607917785645,7.9428,342544353.0],["2015-08-10",7.9428,8.4742,7.7844,8.2878,425917771.0],["2015-08-11",8.2878,8.7632,8.0734,8.4183,361837681.0],["2015-08-12",8.4183,8.6327,8.064,8.12,288854262.0],["2015-08-13",8.12,8.931035995483398,8.0081,8.931,350062022.0],["2015-08-14",8.931,9.3972,8.9031,8.987,432182523.0],["2015-08-17",8.987,9.798,8.698,9.6116,399190811.0],["2015-08-24",9.6116,9.611584663391113,8.65135669708252,8.6514,7078900.0],["2015-08-25",8.6514,8.65135669708252,7.784358501434326,7.7844,16138500.0],["2015-08-26",7.7844,7.784358501434326,7.010584354400635,7.0106,458038990.0],["2015-08-27",7.0106,7.010584354400635,6.3114,6.4885,444094286.0],["2015-08-28",6.4885,7.1411,6.2834,7.1411,450559056.0],["2015-08-31",7.1411,7.141099452972412,6.5351,6.619,334532061.0],["2015-09-01",6.619,6.619034767150879,5.9571,5.9665,341311718.0],["2015-09-02",5.9665,6.1995,5.3698,5.3698,235794867.0],["2015-09-07",5.3698,5.9012,5.369808673858643,5.6308,220015970.0],["2015-09-08",5.6308,5.9571,5.3325,5.9012,211400542.0],["2015-09-09",5.9012,6.488518714904785,5.901196002960205,6.4885,312633082.0],["2015-09-10",6.4885,6.5165,6.1343,6.1622,270835280.0],["2015-09-11",6.1622,6.5258,6.162229061126709,6.3673,236568574.0],["2015-09-14",6.3673,6.4699,5.7334,5.78,266055364.0],["2015-09-15",5.78,5.780002593994141,5.202,5.2113,186283450.0],["2015-09-16",5.2113,5.7334,5.211325168609619,5.7334,207346640.0],["2015-09-17",5.7334,6.1249,5.5376,5.6122,270697648.0],["2015-09-18",5.6122,5.7986,5.5283,5.6961,164101426.0],["2015-09-21",5.6961,6.0504,5.5283,5.9385,182395201.0],["2015-09-22",5.9385,6.1063,5.8359,5.9478,201241415.0],["2015-09-23",5.9478,5.947809219360352,5.6029,5.6961,161233584.0],["2015-09-24",5.6961,5.9292,5.6868,5.7893,152613679.0],["2015-09-25",5.7893,5.9105,5.5469,5.5935,143894594.0],["2015-09-28",5.5935,5.7054,5.5096,5.6495,84516529.0],["2015-09-29",5.6495,5.649486064910889,5.4071,5.4257,98496182.0],["2015-09-30",5.4257,5.6215,5.4164,5.491,71943759.0],["2015-10-08",5.491,5.8266,5.491001605987549,5.7147,129086540.0],["2015-10-09",5.7147,5.8266,5.6215,5.7707,164791362.0],["2015-10-12",5.7707,6.3487,5.770679473876953,6.3021,338553932.0],["2015-10-13",6.3021,6.302067279815674,6.0876,6.2182,220281911.0],["2015-10-14",6.2182,6.3394,6.0317,6.069,190903376.0],["2015-10-15",6.069,6.5072,5.9851,6.33,218099662.0],["2015-10-16",6.33,6.4978,6.2275,6.4792,291193840.0],["2015-10-19",6.4792,6.7029,6.3021,6.4419,258442735.0],["2015-10-20",6.4419,6.7123,6.441905975341797,6.5817,221037358.0],["2015-10-21",6.5817,6.581745147705078,5.9198,5.9478,274445240.0],["2015-10-22",5.9478,6.1902,5.8173,6.1343,178447805.0],["2015-10-23",6.1343,6.7123,6.069,6.4978,324838033.0],["2015-10-26",6.4978,6.5631,6.3207,6.4139,216329491.0],["2015-10-27",6.4139,6.6097,6.2648,6.5445,246694129.0],["2015-10-28",6.5445,6.7029,6.1995,6.2834,203220198.0],["2015-10-29",6.2834,6.5258,6.1995,6.386,182383917.0],["2015-10-30",6.386,6.385970592498779,6.1343,6.2088,137994075.0],["2015-11-02",6.2088,6.208840370178223,5.9292,5.9758,111184040.0],["2015-11-03",5.9758,6.0783,5.8826,5.9292,74500792.0],["2015-11-04",5.9292,6.2741,5.929163932800293,6.2648,148744825.0],["2015-11-05",6.2648,6.619,6.1902,6.358,279142827.0],["2015-11-06",6.358,6.5911,6.3021,6.5072,250166816.0],["2015-11-09",6.5072,6.8055,6.3394,6.647,295553820.0],["2015-11-10",6.647,6.675,6.4606,6.6004,213843398.0],["2015-11-11",6.6004,6.7216,6.5445,6.6656,190475477.0],["2015-11-12",6.6656,6.6936,6.4139,6.4978,184766567.0],["2015-11-13",6.4978,6.497840881347656,6.2741,6.3114,140218135.0],["2015-11-16",6.3114,6.367325782775879,6.1436,6.3673,100821819.0],["2015-11-17",6.3673,6.6097,6.367325782775879,6.4046,214349286.0],["2015-11-18",6.4046,6.4606,6.2555,6.2648,114589091.0],["2015-11-19",6.2648,6.5445,6.264776706695557,6.4885,172182764.0],["2015-11-20",6.4885,6.6563,6.4139,6.4699,216568742.0],["2015-11-23",6.4699,6.5351,6.33,6.3766,143722072.0],["2015-11-24",6.3766,6.376648426055908,6.2088,6.3207,107304973.0],["2015-11-25",6.3207,6.3953,6.2461,6.386,120106519.0],["2015-11-26",6.386,6.4139,6.2182,6.2368,130243762.0],["2015-11-27",6.2368,6.2741,5.6402,5.7054,147792857.0],["2015-11-30",5.7054,5.8173,5.3791,5.6308,123414322.0],["2015-12-01",5.6308,5.6961,5.5563,5.6588,76177121.0],["2015-12-02",5.6588,5.8359,5.5656,5.7893,101908120.0],["2015-12-03",5.7893,5.8266,5.7334,5.8173,81623536.0],["2015-12-04",5.8173,5.8172926902771,5.6122,5.6588,83908047.0],["2015-12-07",5.6588,5.7147,5.6215,5.7054,55417649.0],["2015-12-08",5.7054,5.9385,5.6961,5.7241,133681895.0],["2015-12-09",5.7241,5.724067687988281,5.5749,5.6122,65810053.0],["2015-12-10",5.6122,5.6402,5.5096,5.519,58247406.0],["2015-12-11",5.519,5.518970012664795,5.4071,5.4537,58398218.0],["2015-12-14",5.4537,5.6029,5.3139,5.5935,71207602.0],["2015-12-15",5.5935,5.6215,5.5003,5.5283,57503220.0],["2015-12-16",5.5283,5.6308,5.5096,5.5376,49677356.0],["2015-12-17",5.5376,5.7241,5.5283,5.6775,102027167.0],["2015-12-18",5.6775,5.6961,5.6029,5.6402,65829470.0],["2015-12-21",5.6402,5.9478,5.6029,5.8173,136656272.0],["2015-12-22",5.8173,5.8266,5.6961,5.7614,81771473.0],["2015-12-23",5.7614,5.8173,5.6961,5.7147,77652581.0],["2015-12-24",5.7147,5.7427,5.6029,5.6495,52409541.0],["2015-12-25",5.6495,5.6775,5.6122,5.6588,46392448.0],["2015-12-28",5.6588,5.6868,5.4724,5.491,79809619.0],["2015-12-29",5.491,5.5842,5.4537,5.5469,42270591.0],["2015-12-30",5.5469,5.546937942504883,5.4071,5.4724,60695105.0],["2015-12-31",5.4724,5.4724,5.3791,5.3978,52680335.0],["2016-01-04",5.3978,5.3977766036987305,4.857066631317139,4.8571,116697212.0],["2016-01-05",4.8571,4.8571,4.4842,4.6799,112641347.0],["2016-01-06",4.6799,4.8291,4.679937839508057,4.8291,77477939.0],["2016-01-07",4.8291,4.829098224639893,4.3443,4.3536,20191175.0],["2016-01-08",4.3536,4.5401,4.0087,4.3909,103619108.0],["2016-01-11",4.3909,4.390937328338623,3.9528,3.9807,106212061.0],["2016-01-12",3.9807,4.046,3.8129,3.9528,75018450.0],["2016-01-13",3.9528,4.046,3.8223,3.8316,65835341.0],["2016-01-14",3.8316,3.9807,3.6358,3.9435,72866826.0],["2016-01-15",3.9435,3.9435,3.6358,3.6638,85339034.0],["2016-01-18",3.6638,3.8129,3.5612,3.7477,63522057.0],["2016-01-19",3.7477,4.0367,3.729,3.9528,92828759.0],["2016-01-20",3.9528,3.9527759552001953,3.8223,3.8595,71449603.0],["2016-01-21",3.8595,3.8689,3.6731,3.6824,64263814.0],["2016-01-22",3.6824,3.8036,3.6545,3.785,49742256.0],["2016-01-25",3.785,3.9621,3.7756,3.8595,59037710.0],["2016-01-26",3.8595,3.8595499992370605,3.4773,3.4773,98217515.0],["2016-01-27",3.4773,3.5333,3.1976,3.4027,120670331.0],["2016-01-28",3.4027,3.4027435779571533,3.1697,3.179,79068621.0],["2016-01-29",3.179,3.496,3.1604,3.3561,105259126.0],["2016-02-01",3.3561,3.3655,3.0858,3.179,93559334.0],["2016-02-02",3.179,3.3748,3.1604,3.3095,85818721.0],["2016-02-03",3.3095,3.3841,3.207,3.3468,78741354.0],["2016-02-04",3.3468,3.44,3.3095,3.3748,90221329.0],["2016-02-05",3.3748,3.3841,3.2722,3.2815,63877684.0],["2016-02-15",3.2815,3.3095,3.1044,3.3002,59608352.0],["2016-02-16",3.3002,3.6078,3.30019474029541,3.5146,128264478.0],["2016-02-17",3.5146,3.5799,3.44,3.5612,122825494.0],["2016-02-18",3.5612,3.6917,3.5239,3.5426,123991209.0],["2016-02-19",3.5426,3.8595,3.5053,3.7384,184935592.0],["2016-02-22",3.7384,3.7943,3.7104,3.7663,133677798.0],["2016-02-23",3.7663,3.766324281692505,3.6078,3.6824,93955229.0],["2016-02-24",3.6824,3.8223,3.6545,3.7756,123503049.0],["2016-02-25",3.7756,3.775646924972534,3.4027,3.4027,141511101.0],["2016-02-26",3.4027,3.5239,3.3468,3.4587,85964509.0],["2016-02-29",3.4587,3.458678960800171,3.1883,3.2629,80400168.0],["2016-03-01",3.2629,3.3655,3.207,3.3375,63053784.0],["2016-03-02",3.3375,3.6172,3.3188,3.5799,112629991.0],["2016-03-03",3.5799,3.6638,3.5519,3.5705,99785773.0],["2016-03-04",3.5705,3.5985,3.4027,3.468,91261078.0],["2016-03-07",3.468,3.5892,3.4680016040802,3.5519,69979278.0],["2016-03-08",3.5519,3.6358,3.3748,3.5985,114315905.0],["2016-03-09",3.5985,3.598517656326294,3.4307,3.4773,61758475.0],["2016-03-10",3.4773,3.5053,3.3561,3.3655,60400737.0],["2016-03-11",3.3655,3.3748,3.3002,3.3468,54264363.0],["2016-03-14",3.3468,3.496,3.3468077182769775,3.44,70584460.0],["2016-03-15",3.44,3.4587,3.3561,3.4027,48047280.0],["2016-03-16",3.4027,3.468,3.3655,3.3841,44272062.0],["2016-03-17",3.3841,3.496,3.3840982913970947,3.4866,85392195.0],["2016-03-18",3.4866,3.6265,3.4866,3.5985,125252638.0],["2016-03-21",3.5985,3.8502,3.5985,3.7384,170037506.0],["2016-03-22",3.7384,3.738356590270996,3.6358,3.6824,104720047.0],["2016-03-23",3.6824,3.7197,3.6358,3.6917,75639325.0],["2016-03-24",3.6917,3.6917436122894287,3.5985,3.6078,77356965.0],["2016-03-25",3.6078,3.7477,3.5892,3.7384,111909818.0],["2016-03-28",3.7384,3.8316,3.6731,3.729,125431537.0],["2016-03-29",3.729,3.7290337085723877,3.5519,3.6172,79851936.0],["2016-03-30",3.6172,3.7477,3.6171629428863525,3.7384,78071871.0],["2016-03-31",3.7384,3.8036,3.6731,3.7104,102814727.0],["2016-04-01",3.7104,3.7943,3.6545,3.757,133353008.0],["2016-04-05",3.757,4.0646,3.729,3.9062,206891299.0],["2016-04-06",3.9062,3.9061636924743652,3.8036,3.8409,111888255.0],["2016-04-07",3.8409,3.8782,3.7384,3.7477,105546834.0],["2016-04-08",3.7477,3.7476789951324463,3.6358,3.6824,79501851.0],["2016-04-11",3.6824,3.7943,3.6824207305908203,3.757,83252922.0],["2016-04-12",3.757,3.7756,3.6638,3.6917,76020216.0],["2016-04-13",3.6917,3.8036,3.6917436122894287,3.7384,99781192.0],["2016-04-14",3.7384,3.8316,3.738356590270996,3.8036,86593851.0],["2016-04-15",3.8036,3.803614616394043,3.7384,3.757,67644387.0],["2016-04-18",3.757,3.7570018768310547,3.6451,3.6638,79315716.0],["2016-04-19",3.6638,3.7011,3.6451,3.6731,49182766.0],["2016-04-20",3.6731,3.6917,3.4214,3.4866,104725548.0],["2016-04-21",3.4866,3.5053,3.4307,3.44,50501221.0],["2016-04-22",3.44,3.468,3.4027,3.4587,35519647.0],["2016-04-25",3.4587,3.4587,3.3655,3.4121,42697355.0],["2016-04-26",3.4121,3.4587,3.3934,3.4494,31646893.0],["2016-04-27",3.4494,3.468,3.4214,3.4307,30555645.0],["2016-04-28",3.4307,3.4494,3.3561,3.3934,34518373.0],["2016-04-29",3.3934,3.44,3.3841,3.4214,31636599.0],["2016-05-03",3.4214,3.766324281692505,3.421388626098633,3.7663,180965735.0],["2016-05-04",3.7663,3.9621,3.7663,3.7943,298473925.0],["2016-05-05",3.7943,3.8596,3.7477,3.8223,146141203.0],["2016-05-06",3.8223,3.9807,3.785,3.8595,266646682.0],["2016-05-09",3.8595,4.1765,3.7477,4.0646,361973038.0],["2016-05-10",4.0646,4.064647197723389,3.8782,3.9807,216872925.0],["2016-05-11",3.9807,4.1579,3.9248,4.0367,273453112.0],["2016-05-12",4.0367,4.1952,3.8223,4.1392,260537464.0],["2016-05-13",4.1392,4.2138,3.9714,4.0087,210543682.0],["2016-05-16",4.0087,4.0553,3.8875,4.046,152502912.0],["2016-05-17",4.046,4.04600191116333,3.8502,3.8689,170979161.0],["2016-05-18",3.8689,3.9341,3.7943,3.8689,133053251.0],["2016-05-19",3.8689,4.046,3.8409,3.9155,169561537.0],["2016-05-20",3.9155,3.9528,3.8223,3.9435,123029017.0],["2016-05-23",3.9435,3.9994,3.9062,3.9528,123501811.0],["2016-05-24",3.9528,4.335,3.9341,4.2231,349122226.0],["2016-05-25",4.2231,4.307,4.1392,4.1579,239942569.0],["2016-05-26",4.1579,4.3723,4.0367,4.3443,220811283.0],["2016-05-27",4.3443,4.7825,4.2697,4.596,388679224.0],["2016-05-30",4.596,4.6799,4.4748,4.4935,211970563.0],["2016-05-31",4.4935,4.6893,4.4842,4.6333,246246142.0],["2016-06-01",4.6333,4.8105,4.5867,4.6799,239184889.0],["2016-06-02",4.6799,4.7079,4.596,4.6613,151899162.0],["2016-06-03",4.6613,4.6706,4.5028,4.5121,187340612.0],["2016-06-06",4.5121,4.6147,4.4935,4.5587,120810573.0],["2016-06-07",4.5587,4.558743953704834,4.4376,4.5215,109929492.0],["2016-06-08",4.5215,4.521453857421875,4.4003,4.4189,108962346.0],["2016-06-13",4.4189,4.5121,4.1952,4.2045,188229710.0],["2016-06-14",4.2045,4.2697,3.9901,4.1019,213057217.0],["2016-06-15",4.1019,4.335,4.0274,4.2418,199931705.0],["2016-06-16",4.2418,4.3164,4.2045,4.2231,151766395.0],["2016-06-17",4.2231,4.3536,4.1113,4.1765,165058720.0],["2016-06-20",4.1765,4.2511,4.0646,4.2138,138193301.0],["2016-06-21",4.2138,4.2604,4.1019,4.1486,132103556.0],["2016-06-22",4.1486,4.2325,4.0926,4.2325,120464142.0],["2016-06-23",4.2325,4.232454299926758,4.1206,4.1579,89533499.0],["2016-06-24",4.1579,4.1858,3.9807,4.074,123803341.0],["2016-06-27",4.074,4.1392,4.0274,4.1299,96793673.0],["2016-06-28",4.1299,4.1579,4.0833,4.1486,86706042.0],["2016-06-29",4.1486,4.2138,4.1392,4.1765,103192293.0],["2016-06-30",4.1765,4.1952,4.1019,4.1206,89070987.0],["2016-07-01",4.1206,4.1579,4.0833,4.1019,76893765.0],["2016-07-04",4.1019,4.185840606689453,4.0646,4.1858,124233283.0],["2016-07-05",4.1858,4.4003,4.1579,4.3257,210088300.0],["2016-07-06",4.3257,4.335,4.2604,4.2977,113459997.0],["2016-07-07",4.2977,4.3536,4.2325,4.2977,109396837.0],["2016-07-08",4.2977,4.3909,4.2884,4.2977,105369214.0],["2016-07-11",4.2977,4.4376,4.2511,4.3536,144318188.0],["2016-07-12",4.3536,4.4282,4.2791,4.4189,179333996.0],["2016-07-13",4.4189,4.5681,4.3909,4.4282,165622889.0],["2016-07-14",4.4282,4.428227424621582,4.3164,4.363,105657593.0],["2016-07-15",4.363,4.4376,4.3257,4.3909,106963359.0],["2016-07-18",4.3909,4.390937328338623,4.2511,4.2791,100149537.0],["2016-07-19",4.2791,4.335,4.2604,4.307,69045214.0],["2016-07-20",4.307,4.307033538818359,4.2604,4.2697,58671212.0],["2016-07-21",4.2697,4.2977,4.2231,4.2418,83018655.0],["2016-07-22",4.2418,4.2604,4.1579,4.1765,90957309.0],["2016-07-25",4.1765,4.2231,4.1579,4.2045,55778215.0],["2016-07-26",4.2045,4.3443,4.1858,4.335,116352668.0],["2016-07-27",4.335,4.335001468658447,4.0553,4.0926,157098361.0],["2016-07-28",4.0926,4.1672,4.0646,4.1299,66605656.0],["2016-07-29",4.1299,4.2511,4.1299,4.1765,92597579.0],["2016-08-01",4.1765,4.2418,4.0833,4.1392,90472248.0],["2016-08-02",4.1392,4.1952,4.1299,4.1672,45537846.0],["2016-08-03",4.1672,4.3164,4.1485,4.307,148520397.0],["2016-08-04",4.307,4.307033538818359,4.2231,4.2604,90738634.0],["2016-08-05",4.2604,4.3909,4.2604,4.2697,127310640.0],["2016-08-08",4.2697,4.363,4.2138,4.3536,124706515.0],["2016-08-09",4.3536,4.3909,4.3164,4.3443,97863955.0],["2016-08-10",4.3443,4.344324588775635,4.2697,4.2884,91316445.0],["2016-08-11",4.2884,4.2884,4.2045,4.2325,65708592.0],["2016-08-12",4.2325,4.2697,4.1579,4.2604,82269348.0],["2016-08-15",4.2604,4.4282,4.2231,4.3816,208471456.0],["2016-08-16",4.3816,4.4562,4.335,4.3909,154864830.0],["2016-08-17",4.3909,4.596,4.363,4.4655,207189823.0],["2016-08-18",4.4655,4.4935,4.4189,4.4842,123378227.0],["2016-08-19",4.4842,4.4842,4.4096,4.4189,81715634.0],["2016-08-22",4.4189,4.4376,4.335,4.335,85280948.0],["2016-08-23",4.335,4.3723,4.2977,4.335,59153607.0],["2016-08-24",4.335,4.3723,4.3164,4.3443,51763416.0],["2016-08-25",4.3443,4.344324588775635,4.1952,4.2604,87325850.0],["2016-08-26",4.2604,4.3257,4.2511,4.2791,50968057.0],["2016-08-29",4.2791,4.2884,4.2418,4.2884,33045979.0],["2016-08-30",4.2884,4.3257,4.2511,4.2697,49220809.0],["2016-08-31",4.2697,4.2791,4.2138,4.2604,49546996.0],["2016-09-01",4.2604,4.2604217529296875,4.195163249969482,4.1952,54493787.0],["2016-09-02",4.1952,4.2325,4.1672,4.2138,47426283.0],["2016-09-05",4.2138,4.2511,4.2138,4.2325,37653715.0],["2016-09-06",4.2325,4.2697,4.1672,4.2604,49535170.0],["2016-09-07",4.2604,4.2884,4.2418,4.2604,59018129.0],["2016-09-08",4.2604,4.2604217529296875,4.2138,4.2418,36638151.0],["2016-09-09",4.2418,4.2511,4.1858,4.1952,40551175.0],["2016-09-12",4.1952,4.195163249969482,4.018,4.046,87967008.0],["2016-09-13",4.046,4.074,4.0367,4.0553,31087505.0],["2016-09-14",4.0553,4.055324554443359,3.9901,3.9994,37456258.0],["2016-09-19",3.9994,4.0646,3.9993882179260254,4.0553,36499279.0],["2016-09-20",4.0553,4.055324554443359,4.018,4.0367,26606376.0],["2016-09-21",4.0367,4.0646,4.018,4.046,26406330.0],["2016-09-22",4.046,4.0926,4.046,4.0646,38121638.0],["2016-09-23",4.0646,4.1485,4.0367,4.0926,55875153.0],["2016-09-26",4.0926,4.09261417388916,3.9621,3.9714,50030247.0],["2016-09-27",3.9714,3.9901,3.9341,3.9807,36352164.0],["2016-09-28",3.9807,3.9901,3.9435,3.9621,22707618.0],["2016-09-29",3.9621,3.9994,3.9528,3.9714,27107206.0],["2016-09-30",3.9714,3.9807,3.9528,3.9714,26903961.0],["2016-10-10",3.9714,4.055324554443359,3.971421003341675,4.0553,37029149.0],["2016-10-11",4.0553,4.1206,4.0274,4.0833,49407225.0],["2016-10-12",4.0833,4.083292007446289,4.0367,4.0553,29585214.0],["2016-10-13",4.0553,4.1019,4.0367,4.074,34061163.0],["2016-10-14",4.074,4.1579,4.0274,4.1299,86326613.0],["2016-10-17",4.1299,4.1299052238464355,3.9994,4.0367,64660971.0],["2016-10-18",4.0367,4.1019,4.0274,4.0926,47257305.0],["2016-10-19",4.0926,4.1206,4.0646,4.074,37926734.0],["2016-10-20",4.074,4.2231,4.073968887329102,4.1299,103740041.0],["2016-10-21",4.1299,4.1299052238464355,4.0646,4.0926,55336070.0],["2016-10-24",4.0926,4.1579,4.074,4.1392,65545947.0],["2016-10-25",4.1392,4.1579,4.1113,4.1392,40044379.0],["2016-10-26",4.1392,4.139227867126465,4.074,4.0926,51816612.0],["2016-10-27",4.0926,4.09261417388916,4.0367,4.0646,38904614.0],["2016-10-28",4.0646,4.0833,3.9994,4.0087,52773565.0],["2016-10-31",4.0087,4.008711338043213,3.9621,3.9994,35916466.0],["2016-11-01",3.9994,4.0367,3.9901,4.0274,31141682.0],["2016-11-02",4.0274,4.02735710144043,3.9714,3.9714,38715218.0],["2016-11-03",3.9714,4.018,3.9435,3.9994,46440844.0],["2016-11-04",3.9994,3.9994,3.9528,3.9621,36361532.0],["2016-11-07",3.9621,4.046,3.9341,3.9994,47153718.0],["2016-11-08",3.9994,4.018,3.9901,3.9994,38414613.0],["2016-11-09",3.9994,4.018,3.9341,3.9714,57662448.0],["2016-11-10",3.9714,4.0367,3.971421003341675,4.018,64919129.0],["2016-11-11",4.018,4.046,4.0087,4.0367,71679555.0],["2016-11-14",4.0367,4.1206,4.018,4.0926,98241191.0],["2016-11-15",4.0926,4.09261417388916,4.0553,4.074,50490517.0],["2016-11-16",4.074,4.1019,4.0646,4.0926,54898047.0],["2016-11-17",4.0926,4.09261417388916,4.046,4.074,49048556.0],["2016-11-18",4.074,4.0833,4.018,4.0274,59468405.0],["2016-11-21",4.0274,4.074,4.0087,4.046,47091742.0],["2016-11-22",4.046,4.1299,4.0367,4.0926,93976988.0],["2016-11-23",4.0926,4.1765,4.0646,4.1672,141213288.0],["2016-11-24",4.1672,4.1672,4.1019,4.1206,93655054.0],["2016-11-25",4.1206,4.1299,4.0367,4.0926,76726235.0],["2016-11-28",4.0926,4.2418,4.074,4.1952,154501961.0],["2016-11-29",4.1952,4.3164,4.1579,4.2138,187852455.0],["2016-11-30",4.2138,4.4376,4.1392,4.3536,276040578.0],["2016-12-01",4.3536,4.4003,4.2884,4.335,166063426.0],["2016-12-02",4.335,4.4189,4.2511,4.2604,150594382.0],["2016-12-05",4.2604,4.2884,4.1299,4.1952,128419390.0],["2016-12-06",4.1952,4.2884,4.1579,4.1672,99613005.0],["2016-12-07",4.1672,4.2045,4.1299,4.2045,77557827.0],["2016-12-08",4.2045,4.2231,4.1486,4.1672,63385068.0],["2016-12-09",4.1672,4.2045,4.1299,4.1486,65858685.0],["2016-12-12",4.1486,4.1672,3.8968,3.9341,122300105.0],["2016-12-13",3.9341,3.9528,3.8782,3.9248,55668674.0],["2016-12-14",3.9248,3.9435,3.8782,3.8875,47678594.0],["2016-12-15",3.8875,3.9435,3.8596,3.9062,53635952.0],["2016-12-16",3.9062,3.9248,3.8875,3.9155,40631915.0],["2016-12-19",3.9155,3.9248,3.8689,3.8875,38663393.0],["2016-12-20",3.8875,3.9248,3.8689,3.8875,39122886.0],["2016-12-21",3.8875,3.9435,3.8782,3.9341,47610757.0],["2016-12-22",3.9341,4.0367,3.9155,3.9901,79608215.0],["2016-12-23",3.9901,3.9901,3.8968,3.9341,48791200.0],["2016-12-26",3.9341,3.9621,3.8875,3.9621,30653013.0],["2016-12-27",3.9621,3.9807,3.9435,3.9528,26698055.0],["2016-12-28",3.9528,3.9528,3.8968,3.9062,33057743.0],["2016-12-29",3.9062,3.9528,3.8875,3.9062,25223962.0],["2016-12-30",3.9062,3.9248,3.8875,3.8968,25373170.0],["2017-01-03",3.8968,3.9807,3.8968,3.9528,50191145.0],["2017-01-04",3.9528,3.9901,3.9341,3.9714,43810358.0],["2017-01-05",3.9714,3.9994,3.9528,3.9621,39955396.0],["2017-01-06",3.9621,3.9807,3.9435,3.9714,40717908.0],["2017-01-09",3.9714,4.0087,3.9528,3.9901,47070847.0],["2017-01-10",3.9901,3.9994,3.9714,3.9901,36421085.0],["2017-01-11",3.9901,3.9901,3.943453550338745,3.9435,37001220.0],["2017-01-12",3.9435,4.1486,3.9341,4.0367,100324923.0],["2017-01-13",4.0367,4.036679744720459,3.9435,3.9714,64321929.0],["2017-01-16",3.9714,3.9994,3.8689,3.9807,102088731.0],["2017-01-17",3.9807,3.9901,3.9062,3.9807,43102771.0],["2017-01-18",3.9807,4.0367,3.9621,3.9994,48514541.0],["2017-01-19",3.9994,4.0367,3.9714,3.9807,42085825.0],["2017-01-20",3.9807,4.0274,3.9714,4.0087,37580133.0],["2017-01-23",4.0087,4.1392,4.0087,4.1206,95250351.0],["2017-01-24",4.1206,4.120582580566406,4.046,4.0646,52765938.0],["2017-01-25",4.0646,4.074,4.018,4.0553,39562003.0],["2017-01-26",4.0553,4.074,4.0367,4.0553,30648858.0],["2017-02-03",4.0553,4.0646,4.018,4.0367,25260072.0],["2017-02-06",4.0367,4.1019,4.0274,4.074,42612486.0],["2017-02-07",4.074,4.0833,4.0274,4.046,43361630.0],["2017-02-08",4.046,4.064647197723389,3.9901,4.0646,41095012.0],["2017-02-09",4.0646,4.0833,4.0274,4.0646,63910966.0],["2017-02-10",4.0646,4.1579,4.046,4.0926,133921117.0],["2017-02-13",4.0926,4.1206,4.074,4.1113,79907180.0],["2017-02-14",4.1113,4.1113,4.074,4.1019,44790703.0],["2017-02-15",4.1019,4.1485,4.0833,4.1019,95395835.0],["2017-02-16",4.1019,4.2231,4.0926,4.1952,140502524.0],["2017-02-17",4.1952,4.2325,4.1206,4.1299,102968356.0],["2017-02-20",4.1299,4.2231,4.1113,4.2138,102207142.0],["2017-02-21",4.2138,4.2325,4.1765,4.2138,76583701.0],["2017-02-22",4.2138,4.2231,4.1765,4.1952,67016701.0],["2017-02-23",4.1952,4.1952,4.1392,4.1672,63872352.0],["2017-02-24",4.1672,4.1858,4.1299,4.1765,52778897.0],["2017-02-27",4.1765,4.176517486572266,4.1019,4.1113,55158003.0],["2017-02-28",4.1113,4.1392,4.0833,4.1206,49533245.0],["2017-03-01",4.1206,4.1392,4.0926,4.1206,40676791.0],["2017-03-02",4.1206,4.1299,4.0553,4.0646,51355599.0],["2017-03-03",4.0646,4.064647197723389,4.0274,4.0553,32883895.0],["2017-03-06",4.0553,4.101937294006348,4.0553,4.1019,35074115.0],["2017-03-07",4.1019,4.1299,4.0833,4.0926,47662484.0],["2017-03-08",4.0926,4.1019,4.046,4.0646,41983205.0],["2017-03-09",4.0646,4.064647197723389,3.9994,4.018,43955889.0],["2017-03-10",4.018,4.0833,4.018,4.0553,42797986.0],["2017-03-13",4.0553,4.064647197723389,3.9901,4.0646,39077745.0],["2017-03-14",4.0646,4.074,4.0274,4.046,37927101.0],["2017-03-15",4.046,4.0926,4.0274,4.0646,41823974.0],["2017-03-16",4.0646,4.0926,4.0553,4.074,42168095.0],["2017-03-17",4.074,4.0926,4.018,4.0367,38557870.0],["2017-03-20",4.0367,4.0646,4.0087,4.0553,43197575.0],["2017-03-21",4.0553,4.1299,4.046,4.0833,78144622.0],["2017-03-22",4.0833,4.0833,4.018,4.046,50049995.0],["2017-03-23",4.046,4.074,4.0087,4.046,40324993.0],["2017-03-24",4.046,4.0646,4.018,4.046,46717295.0],["2017-03-27",4.046,4.1019,4.0367,4.0833,64023250.0],["2017-03-28",4.0833,4.1019,4.0274,4.0367,60842067.0],["2017-03-29",4.0367,4.046,3.9807,3.9901,56139033.0],["2017-03-30",3.9901,4.0087,3.9248,3.9341,57251797.0],["2017-03-31",3.9341,3.9714,3.9248,3.9435,36399053.0],["2017-04-05",3.9435,3.9994,3.9341,3.9994,43341902.0],["2017-04-06",3.9994,4.0087,3.9714,3.9994,34656150.0],["2017-04-07",3.9994,3.9994,3.9621,3.9807,32266623.0],["2017-04-10",3.9807,3.9901,3.8689,3.9062,85002812.0],["2017-04-11",3.9062,3.9807,3.8782,3.9714,68582285.0],["2017-04-12",3.9714,4.0087,3.9341,3.9714,63712870.0],["2017-04-13",3.9714,3.9807,3.9341,3.9435,43759688.0],["2017-04-14",3.9435,3.9435,3.8968,3.9062,36436737.0],["2017-04-17",3.9062,3.9062,3.8689,3.8968,39867361.0],["2017-04-18",3.8968,3.9062,3.86887264251709,3.8689,30759020.0],["2017-04-19",3.8689,3.8689,3.7197,3.7477,73203807.0],["2017-04-20",3.7477,3.7570018768310547,3.7011,3.757,45979431.0],["2017-04-21",3.757,3.7570018768310547,3.7011,3.7197,32670650.0],["2017-04-24",3.7197,3.7197113037109375,3.468,3.4773,84064730.0],["2017-04-25",3.4773,3.5146,3.4587,3.496,56103569.0],["2017-04-26",3.496,3.5519,3.4773,3.5146,43014243.0],["2017-04-27",3.5146,3.5333,3.4027,3.5239,50812704.0],["2017-04-28",3.5239,3.5333,3.468,3.5239,32179736.0],["2017-05-02",3.5239,3.5239369869232178,3.4866,3.496,26085539.0],["2017-05-03",3.496,3.5146,3.468,3.4866,25072655.0],["2017-05-04",3.4866,3.4866464138031006,3.44,3.4587,29602984.0],["2017-05-05",3.4587,3.458678960800171,3.3655,3.3748,39717619.0],["2017-05-08",3.3748,3.3841,3.3188,3.3282,33008072.0],["2017-05-09",3.3282,3.3561301231384277,3.2909,3.3561,32597619.0],["2017-05-10",3.3561,3.3561301231384277,3.2256,3.2349,40282882.0],["2017-05-11",3.2349,3.2443,3.1137,3.2256,58113177.0],["2017-05-12",3.2256,3.225614547729492,3.179,3.207,27798969.0],["2017-05-15",3.207,3.2256,3.1976,3.207,20992683.0],["2017-05-16",3.207,3.2722268104553223,3.151,3.2722,40978965.0],["2017-05-17",3.2722,3.3002,3.2536,3.2629,33743934.0],["2017-05-18",3.2629,3.262904644012451,3.2163,3.2349,20119253.0],["2017-05-19",3.2349,3.2536,3.2256,3.2536,16132235.0],["2017-05-22",3.2536,3.2722,3.179,3.1883,31414091.0],["2017-05-23",3.1883,3.188324213027954,3.0765,3.0858,45185373.0],["2017-05-24",3.0858,3.0858,2.9925,3.0858,41506865.0],["2017-05-25",3.0858,3.151,3.0392,3.1417,37820182.0],["2017-05-26",3.1417,3.179,3.1231,3.1417,26713012.0],["2017-05-31",3.1417,3.1976,3.1417105197906494,3.151,25559247.0],["2017-06-01",3.151,3.1697,3.0858,3.0951,29079592.0],["2017-06-02",3.0951,3.151033639907837,3.0765,3.151,23164781.0],["2017-06-05",3.151,3.1883,3.1417,3.179,27366168.0],["2017-06-06",3.179,3.2163,3.151,3.1976,30097300.0],["2017-06-07",3.1976,3.2536,3.1883,3.2443,37506119.0],["2017-06-08",3.2443,3.2629,3.2256,3.2443,32576863.0],["2017-06-09",3.2443,3.2536,3.2163,3.2349,39574053.0],["2017-06-12",3.2349,3.2349367141723633,3.1883,3.1976,25586071.0],["2017-06-13",3.1976,3.2443,3.179,3.2443,28119694.0],["2017-06-14",3.2443,3.2443,3.2163,3.2349,19701189.0],["2017-06-15",3.2349,3.3468077182769775,3.2163,3.3468,58134318.0],["2017-06-16",3.3468,3.3468077182769775,3.2909,3.3002,34652574.0],["2017-06-20",3.3002,3.3748,3.30019474029541,3.3375,29939697.0],["2017-06-21",3.3375,3.3561,3.3095,3.3375,21793842.0],["2017-06-22",3.3375,3.3375,3.2443,3.2536,30855174.0],["2017-06-23",3.2536,3.3282,3.2349,3.3282,38203789.0],["2017-06-26",3.3282,3.4494,3.3188,3.4027,58472634.0],["2017-06-27",3.4027,3.4027435779571533,3.3561,3.3841,31324212.0],["2017-06-28",3.3841,3.44,3.3561,3.4027,30201415.0],["2017-06-29",3.4027,3.4121,3.3655,3.3841,20661706.0],["2017-06-30",3.3841,3.3934,3.3561,3.3748,19630828.0],["2017-07-03",3.3748,3.3841,3.3375,3.3841,23772811.0],["2017-07-04",3.3841,3.3840982913970947,3.3375,3.3561,23393475.0],["2017-07-05",3.3561,3.44,3.3375,3.4214,62961787.0],["2017-07-06",3.4214,3.4214,3.3748,3.4027,34468283.0],["2017-07-07",3.4027,3.44,3.3748,3.4214,32947497.0],["2017-07-10",3.4214,3.4307,3.3934,3.4027,27749236.0],["2017-07-11",3.4027,3.4121,3.3654532432556152,3.3655,24916700.0],["2017-07-12",3.3655,3.3841,3.3095,3.3468,33130749.0],["2017-07-13",3.3468,3.3655,3.3375,3.3655,18210719.0],["2017-07-14",3.3655,3.3748,3.3282,3.3561,21988432.0],["2017-07-17",3.3561,3.3655,3.0392,3.179,42929334.0],["2017-07-18",3.179,3.225614547729492,3.1697,3.2256,25194694.0],["2017-07-19",3.2256,3.2815494537353516,3.207,3.2815,27652402.0],["2017-07-20",3.2815,3.3188397884368896,3.2815,3.3188,27869353.0],["2017-07-21",3.3188,3.3566,3.3094,3.3283,21005529.0],["2017-07-24",3.3283,3.3943,3.3,3.3848,29482529.0],["2017-07-25",3.3848,3.4603,3.366,3.4037,53500534.0],["2017-07-26",3.4037,3.432,3.366,3.4037,27593606.0],["2017-07-27",3.4037,3.432,3.3754,3.4131,28502283.0],["2017-07-28",3.4131,3.4414,3.4037,3.4226,22862922.0],["2017-07-31",3.4226,3.498,3.3848,3.4791,65459466.0],["2017-08-01",3.4791,3.5451,3.4414,3.4697,63952777.0],["2017-08-02",3.4697,3.4697,3.4226,3.432,39622837.0],["2017-08-03",3.432,3.4603,3.4131,3.4508,23758071.0],["2017-08-04",3.4508,3.4886,3.4226,3.432,37110832.0],["2017-08-07",3.432,3.498,3.4319825172424316,3.4791,31485015.0],["2017-08-08",3.4791,3.5168,3.4603,3.4886,28329961.0],["2017-08-09",3.4886,3.6017,3.4791,3.5828,72633464.0],["2017-08-10",3.5828,3.582838773727417,3.4697,3.498,56795784.0],["2017-08-11",3.498,3.4979820251464844,3.3943,3.4131,42688648.0],["2017-08-14",3.4131,3.4697,3.4131,3.4697,24120960.0],["2017-08-15",3.4697,3.4791,3.432,3.4603,17381738.0],["2017-08-16",3.4603,3.4697,3.4226,3.4508,23203966.0],["2017-08-17",3.4508,3.5168,3.4414,3.4886,30818636.0],["2017-08-18",3.4886,3.488553762435913,3.4131,3.4697,28676861.0],["2017-08-21",3.4697,3.498,3.4508,3.4791,22782798.0],["2017-08-22",3.4791,3.4886,3.432,3.4414,23670679.0],["2017-08-23",3.4414,3.4791,3.4131,3.4226,32018981.0],["2017-08-24",3.4226,3.432,3.3942677974700928,3.3943,20099497.0],["2017-08-25",3.3943,3.4508,3.3848,3.432,26537931.0],["2017-08-28",3.432,3.4791,3.4226,3.4603,32407927.0],["2017-08-29",3.4603,3.4697,3.432,3.4414,22720018.0],["2017-08-30",3.4414,3.4603,3.4225540161132812,3.4226,20707574.0],["2017-08-31",3.4226,3.4414,3.4037,3.432,21615638.0],["2017-09-01",3.432,3.432,3.4131,3.4226,24565399.0],["2017-09-04",3.4226,3.432,3.3943,3.4037,32941917.0],["2017-09-05",3.4037,3.4131,3.3848,3.3943,24812236.0],["2017-09-06",3.3943,3.4226,3.3566,3.4226,39507270.0],["2017-09-07",3.4226,3.4697,3.4131,3.4603,53666839.0],["2017-09-08",3.4603,3.4603,3.4037,3.4131,38068385.0],["2017-09-11",3.4131,3.432,3.4037,3.4226,23890834.0],["2017-09-12",3.4226,3.4226,3.3848,3.3848,32900530.0],["2017-09-13",3.3848,3.3943,3.3754,3.3848,18467191.0],["2017-09-14",3.3848,3.3943,3.3471,3.3566,35313996.0],["2017-09-15",3.3566,3.3566,3.3188,3.3377,33402322.0],["2017-09-18",3.3377,3.3566,3.3283,3.3471,28510296.0],["2017-09-19",3.3471,3.34712553024292,3.3188,3.3283,24582008.0],["2017-09-20",3.3283,3.3848,3.3282687664031982,3.3754,35917136.0],["2017-09-21",3.3754,3.3848,3.3471,3.3471,23604867.0],["2017-09-22",3.3471,3.3566,3.3094,3.3377,21020557.0],["2017-09-25",3.3377,3.3377,3.3,3.3094,20545806.0],["2017-09-26",3.3094,3.3283,3.3,3.3188,16654568.0],["2017-09-27",3.3188,3.3188400268554688,3.2811,3.3,18988744.0],["2017-09-28",3.3,3.366,3.2811,3.3377,38812897.0],["2017-09-29",3.3377,3.3377,3.3,3.3094,27973244.0],["2017-10-09",3.3094,3.432,3.3094112873077393,3.3848,64268418.0],["2017-10-10",3.3848,3.3943,3.3566,3.3943,33964586.0],["2017-10-11",3.3943,3.4226,3.3848,3.4131,38232558.0],["2017-10-12",3.4131,3.4414,3.3848,3.4131,42307804.0],["2017-10-13",3.4131,3.5357,3.4131,3.498,104485744.0],["2017-10-16",3.498,3.564,3.4603,3.4886,98161320.0],["2017-10-17",3.4886,3.5357,3.432,3.5263,79613639.0],["2017-10-18",3.5263,3.8751,3.5074,3.8186,430773234.0],["2017-10-19",3.8186,3.818552255630493,3.63,3.6771,230337681.0],["2017-10-20",3.6771,3.677124261856079,3.564,3.5828,142492624.0],["2017-10-23",3.5828,3.6677,3.5734,3.6583,136984384.0],["2017-10-24",3.6583,3.658267021179199,3.5451,3.5828,91917721.0],["2017-10-25",3.5828,3.63,3.5074,3.6111,106048199.0],["2017-10-26",3.6111,3.6866,3.5546,3.6111,111091765.0],["2017-10-27",3.6111,3.63,3.5451,3.5451,69658848.0],["2017-10-30",3.5451,3.6206,3.5168,3.5357,89744570.0],["2017-10-31",3.5357,3.535696506500244,3.4508,3.5074,63135709.0],["2017-11-01",3.5074,3.507410764694214,3.4603,3.4791,41433756.0],["2017-11-02",3.4791,3.4791252613067627,3.3566,3.3754,77617351.0],["2017-11-03",3.3754,3.3943,3.3094,3.3377,44926368.0],["2017-11-06",3.3377,3.5074,3.3283,3.4791,84510435.0],["2017-11-07",3.4791,3.5451,3.4414,3.5074,77709833.0],["2017-11-08",3.5074,3.5263,3.4508,3.4603,57540976.0],["2017-11-09",3.4603,3.696,3.432,3.6488,150498740.0],["2017-11-10",3.6488,3.8468,3.5828,3.7243,185039873.0],["2017-11-13",3.7243,3.7526,3.6488,3.6866,94815175.0],["2017-11-14",3.6866,3.7243,3.5734,3.6017,93168528.0],["2017-11-15",3.6017,3.9034,3.601696014404297,3.8091,208772275.0],["2017-11-16",3.8091,3.8091232776641846,3.696,3.7714,134251899.0],["2017-11-17",3.7714,3.8846,3.63,3.6866,151969246.0],["2017-11-20",3.6866,3.6865522861480713,3.5074,3.6488,95190193.0],["2017-11-21",3.6488,3.7903,3.6111,3.7808,122050240.0],["2017-11-22",3.7808,3.7903,3.6677,3.7243,104559388.0],["2017-11-23",3.7243,3.724266290664673,3.5074,3.5168,104455071.0],["2017-11-24",3.5168,3.5923,3.5168,3.5357,51786660.0],["2017-11-27",3.5357,3.5546,3.4037,3.4131,67082706.0],["2017-11-28",3.4131,3.4886,3.4131,3.4791,39540771.0],["2017-11-29",3.4791,3.4791252613067627,3.4037,3.4603,39865053.0],["2017-11-30",3.4603,3.5451,3.4226,3.4886,42896133.0],["2017-12-01",3.4886,3.5451,3.4603,3.5357,46972149.0],["2017-12-04",3.5357,3.5734,3.5074,3.5074,46740366.0],["2017-12-05",3.5074,3.5357,3.4037,3.4508,52354959.0],["2017-12-06",3.4508,3.4603,3.3566,3.4508,40864889.0],["2017-12-07",3.4508,3.4508395195007324,3.3754,3.3754,34346154.0],["2017-12-08",3.3754,3.4414,3.3754,3.4131,28787461.0],["2017-12-11",3.4131,3.4603,3.4037,3.4508,28617190.0],["2017-12-12",3.4508,3.4508395195007324,3.3754,3.3754,30446211.0],["2017-12-13",3.3754,3.4131,3.3754,3.4037,20513410.0],["2017-12-14",3.4037,3.4037,3.3188,3.3566,35996300.0],["2017-12-15",3.3566,3.366,3.3,3.3188,32783045.0],["2017-12-18",3.3188,3.3283,3.2811,3.3094,25901435.0],["2017-12-19",3.3094,3.3566,3.3,3.3471,26694791.0],["2017-12-20",3.3471,3.34712553024292,3.2811,3.2906,25293653.0],["2017-12-21",3.2906,3.3,3.1963,3.2717,35621103.0],["2017-12-22",3.2717,3.2811,3.2434,3.2528,18001870.0],["2017-12-25",3.2528,3.2623,3.1774,3.1868,28552836.0],["2017-12-26",3.1868,3.2246,3.1586,3.2151,18930886.0],["2017-12-27",3.2151,3.2246,3.1774,3.1963,18657476.0],["2017-12-28",3.1963,3.234,3.1774,3.2057,17846258.0],["2017-12-29",3.2057,3.3094,3.205697774887085,3.2811,32353389.0],["2018-01-02",3.2811,3.3188,3.2717,3.3,21764543.0],["2018-01-03",3.3,3.3754,3.2906,3.3283,30102572.0],["2018-01-04",3.3283,3.3566,3.3094,3.3283,22491208.0],["2018-01-05",3.3283,3.3471,3.3,3.3188,27330033.0],["2018-01-08",3.3188,3.3283,3.2623,3.3094,30135375.0],["2018-01-09",3.3094,3.366,3.2811,3.3471,44747125.0],["2018-01-10",3.3471,3.34712553024292,3.2528,3.2811,43390287.0],["2018-01-11",3.2811,3.2906,3.2528,3.2717,23187525.0],["2018-01-12",3.2717,3.3188,3.2623,3.2906,28733307.0],["2018-01-15",3.2906,3.3566,3.2717,3.2906,52096476.0],["2018-01-16",3.2906,3.2905545234680176,3.2151,3.2434,50313643.0],["2018-01-17",3.2434,3.2434117794036865,3.1868,3.2434,31558193.0],["2018-01-18",3.2434,3.252840280532837,3.2246,3.2528,22711521.0],["2018-01-19",3.2528,3.2906,3.234,3.2528,29826556.0],["2018-01-22",3.2528,3.3,3.2057,3.2906,38492236.0],["2018-01-23",3.2906,3.3471,3.2528,3.3188,52513523.0],["2018-01-24",3.3188,3.3188400268554688,3.2811,3.3188,34538900.0],["2018-01-25",3.3188,3.3377,3.3,3.3094,32941202.0],["2018-01-26",3.3094,3.3188,3.2811,3.2906,23540431.0],["2018-01-29",3.2906,3.2906,3.2246,3.2434,34157113.0],["2018-01-30",3.2434,3.2528,3.2151,3.2246,22836449.0],["2018-01-31",3.2246,3.224555015563965,3.139697790145874,3.1397,42244257.0],["2018-02-01",3.1397,3.1586,2.9983,3.036,50029650.0],["2018-02-02",3.036,3.035984754562378,2.9417,2.9983,31820054.0],["2018-02-05",2.9983,2.9982705116271973,2.9417,2.9794,21863429.0],["2018-02-06",2.9794,2.9794135093688965,2.8003,2.8097,62798418.0],["2018-02-07",2.8097,2.8851,2.7814,2.838,33765721.0],["2018-02-08",2.838,2.8851,2.8286,2.8663,20453192.0],["2018-02-09",2.8663,2.8662710189819336,2.7531,2.7814,41536400.0],["2018-02-12",2.7814,2.8663,2.78141450881958,2.8474,25914467.0],["2018-02-13",2.8474,2.8757,2.838,2.8474,17212207.0],["2018-02-14",2.8474,2.856842279434204,2.8286,2.8568,13290900.0],["2018-02-22",2.8568,2.904,2.8568,2.8946,18508030.0],["2018-02-23",2.8946,2.904,2.8757,2.904,18360739.0],["2018-02-26",2.904,2.9606,2.8946,2.9417,31949734.0],["2018-02-27",2.9417,2.97,2.9134,2.9323,24524028.0],["2018-02-28",2.9323,2.9323,2.8946,2.904,21695474.0],["2018-03-01",2.904,2.9511,2.8851,2.9323,21599922.0],["2018-03-02",2.9323,2.9417,2.9134,2.9228,13632252.0],["2018-03-05",2.9228,2.9417,2.9134,2.9323,17006168.0],["2018-03-06",2.9323,3.036,2.9322705268859863,3.0171,47976185.0],["2018-03-07",3.0171,3.017127513885498,2.9417,2.9511,32089133.0],["2018-03-08",2.9511,3.1491,2.9511,3.1397,67218677.0],["2018-03-09",3.1397,3.139697790145874,3.0548,3.0926,57265520.0],["2018-03-12",3.0926,3.1586,3.0737,3.1303,40742891.0],["2018-03-13",3.1303,3.1586,3.0831,3.0926,29154962.0],["2018-03-14",3.0926,3.0926,3.0266,3.0454,27271594.0],["2018-03-15",3.0454,3.1774,3.0266,3.1491,64661384.0],["2018-03-16",3.1491,3.1586,3.0737,3.102,44098848.0],["2018-03-19",3.102,3.1208,3.0737,3.0831,23545297.0],["2018-03-20",3.0831,3.0831267833709717,3.0171,3.0454,25911378.0],["2018-03-21",3.0454,3.0643,2.9983,3.0171,30325968.0],["2018-03-22",3.0171,3.0266,2.9606,2.9888,25961491.0],["2018-03-23",2.9888,2.988842248916626,2.8003,2.838,48798968.0],["2018-03-26",2.838,2.8757,2.7814,2.8663,24631486.0],["2018-03-27",2.8663,2.9511,2.8662710189819336,2.9228,28175082.0],["2018-03-28",2.9228,2.922842502593994,2.8757,2.8851,16790214.0],["2018-03-29",2.8851,2.97,2.8757,2.9511,31221146.0],["2018-03-30",2.9511,2.97,2.9134,2.9511,21208549.0],["2018-04-02",2.9511,2.97,2.9228,2.9417,21018238.0],["2018-04-03",2.9417,2.9416990280151367,2.8757,2.8946,21297819.0],["2018-04-04",2.8946,2.9134,2.8568,2.8663,18570244.0],["2018-04-09",2.8663,2.8757,2.838,2.8663,16633174.0],["2018-04-10",2.8663,2.904,2.8474,2.8946,19461649.0],["2018-04-11",2.8946,2.904,2.8757,2.8851,20142486.0],["2018-04-12",2.8851,2.8851282596588135,2.8474,2.8663,18093975.0],["2018-04-13",2.8663,2.8851,2.8474,2.8568,16876360.0],["2018-04-16",2.8568,2.8663,2.8097,2.8286,24855323.0],["2018-04-17",2.8286,2.8474,2.8097,2.8191,15460065.0],["2018-04-18",2.8191,2.8568,2.8003,2.8474,22314359.0],["2018-04-19",2.8474,2.8946,2.838,2.8757,23084070.0],["2018-04-20",2.8757,2.8757,2.8191,2.8286,17672682.0],["2018-04-23",2.8286,2.8474,2.8191,2.838,15413496.0],["2018-04-24",2.838,2.8851,2.8286,2.8757,25055958.0],["2018-04-25",2.8757,2.9134,2.8474,2.904,28779788.0],["2018-04-26",2.904,2.904,2.8379855155944824,2.838,26042842.0],["2018-04-27",2.838,2.8663,2.8286,2.8568,16393127.0],["2018-05-02",2.8568,2.9228,2.8568,2.8851,23164624.0],["2018-05-03",2.8851,2.9323,2.8568,2.9228,37637244.0],["2018-05-04",2.9228,2.9606,2.894556760787964,2.8946,24886536.0],["2018-05-07",2.8946,2.9417,2.894556760787964,2.9323,18608691.0],["2018-05-08",2.9323,2.9511,2.9228,2.9323,19222668.0],["2018-05-09",2.9323,2.9417,2.904,2.9228,18633804.0],["2018-05-10",2.9228,2.9323,2.8946,2.9134,18274192.0],["2018-05-11",2.9134,2.9323,2.8946,2.904,15603077.0],["2018-05-14",2.904,2.9228,2.8663,2.8757,19569633.0],["2018-05-15",2.8757,2.904,2.8663,2.904,16206587.0],["2018-05-16",2.904,2.904,2.8757,2.8851,17841987.0],["2018-05-17",2.8851,2.9134,2.8757,2.8946,12505533.0],["2018-05-18",2.8946,2.904,2.8757,2.904,16115587.0],["2018-05-21",2.904,2.9794,2.9039855003356934,2.9511,38716383.0],["2018-05-22",2.9511,2.9511282444000244,2.9134,2.9417,20907169.0],["2018-05-23",2.9417,2.9416990280151367,2.8946,2.904,21025052.0],["2018-05-24",2.904,2.9134,2.894556760787964,2.8946,13204039.0],["2018-05-25",2.8946,2.904,2.8568,2.8757,18129614.0],["2018-05-28",2.8757,2.8757,2.838,2.8568,17348062.0],["2018-05-29",2.8568,2.8757,2.838,2.8568,17223378.0],["2018-05-30",2.8568,2.856842279434204,2.7625572681427,2.7626,32422602.0],["2018-05-31",2.7626,2.8286,2.7625572681427,2.8097,19920364.0],["2018-06-01",2.8097,2.8191,2.7814,2.8097,15277265.0],["2018-06-04",2.8097,2.9134,2.809699773788452,2.904,49495423.0],["2018-06-05",2.904,3.0926,2.8851,3.0266,106221345.0],["2018-06-06",3.0266,3.0548,2.9794,3.0171,50264119.0],["2018-06-07",3.0171,3.0831,3.017127513885498,3.0548,53713871.0],["2018-06-08",3.0548,3.1963,3.0266,3.0454,86273245.0],["2018-06-11",3.0454,3.04541277885437,2.9511,2.9888,56327032.0],["2018-06-12",2.9888,3.0266,2.9511,2.9794,40220888.0],["2018-06-13",2.9794,2.9794135093688965,2.904,2.9134,37918954.0],["2018-06-14",2.9134,2.9228,2.8474,2.8663,35587931.0],["2018-06-15",2.8663,2.8757,2.7814,2.8097,50224001.0],["2018-06-19",2.8097,2.8474,2.5268,2.6211,77970685.0],["2018-06-20",2.6211,2.6683,2.5834,2.6306,37945973.0],["2018-06-21",2.6306,2.6777,2.5646,2.574,36222661.0],["2018-06-22",2.574,2.611701011657715,2.5363,2.6117,22718829.0],["2018-06-25",2.6117,2.64,2.5834,2.5928,22040252.0],["2018-06-26",2.5928,2.64,2.5551,2.64,32468923.0],["2018-06-27",2.64,2.6494,2.6023,2.6306,22977257.0],["2018-06-28",2.6306,2.6588,2.6117,2.6306,18196685.0],["2018-06-29",2.6306,2.6966,2.6305577754974365,2.6966,27726502.0],["2018-07-02",2.6966,2.7154,2.6117,2.64,24759125.0],["2018-07-03",2.64,2.687129020690918,2.6211,2.6871,22157984.0],["2018-07-04",2.6871,2.687129020690918,2.6306,2.6494,20487125.0],["2018-07-05",2.6494,2.6588,2.5834,2.5834,18069976.0],["2018-07-06",2.5834,2.6306,2.5457,2.6023,21351934.0],["2018-07-09",2.6023,2.6777,2.6022722721099854,2.6494,20035835.0],["2018-07-10",2.6494,2.6777005195617676,2.6494147777557373,2.6777,17556058.0],["2018-07-11",2.6777,2.6777005195617676,2.6023,2.64,19929270.0],["2018-07-12",2.64,2.7154,2.6306,2.6966,31214026.0],["2018-07-13",2.6966,2.6966,2.6588,2.6777,22322767.0],["2018-07-16",2.6777,2.6871,2.6494,2.6683,13051525.0],["2018-07-17",2.6683,2.6777,2.6211,2.6588,15158925.0],["2018-07-18",2.6588,2.6871,2.6494,2.6588,16501005.0],["2018-07-19",2.6588,2.6588432788848877,2.6117,2.6211,16477259.0],["2018-07-20",2.6211,2.6777,2.6117,2.6683,18491664.0],["2018-07-23",2.6683,2.706,2.6494,2.706,28264287.0],["2018-07-24",2.706,2.772,2.6871,2.7437,38891030.0],["2018-07-25",2.7437,2.7626,2.7154,2.7531,25205657.0],["2018-07-26",2.7531,2.8568,2.7248,2.7908,50945277.0],["2018-07-27",2.7908,2.8003,2.7531,2.7626,24882508.0],["2018-07-30",2.7626,2.7908,2.7248,2.7437,23899380.0],["2018-07-31",2.7437,2.772,2.7248,2.772,14085848.0],["2018-08-01",2.772,2.7814,2.706,2.7248,20314196.0],["2018-08-02",2.7248,2.7248432636260986,2.6117,2.6588,28160276.0],["2018-08-03",2.6588,2.6683,2.6117,2.6211,23028583.0],["2018-08-06",2.6211,2.6494,2.5646,2.5928,28459421.0],["2018-08-07",2.5928,2.661,2.5758,2.6516,22488500.0],["2018-08-08",2.6516,2.6705,2.6231,2.6421,18840206.0],["2018-08-09",2.6421,2.6894,2.6231,2.6705,25402879.0],["2018-08-10",2.6705,2.68,2.6516,2.6705,13665623.0],["2018-08-13",2.6705,2.6705,2.6231,2.661,17057602.0],["2018-08-14",2.661,2.68,2.6516,2.68,14206954.0],["2018-08-15",2.68,2.679966449737549,2.6231,2.6326,16300866.0],["2018-08-16",2.6326,2.6421,2.5947,2.6231,12706509.0],["2018-08-17",2.6231,2.6516,2.5474,2.5569,19010217.0],["2018-08-20",2.5569,2.5853,2.5379,2.5853,18017239.0],["2018-08-21",2.5853,2.6137,2.5663,2.6042,15267300.0],["2018-08-22",2.6042,2.6231,2.5853,2.6042,11953781.0],["2018-08-23",2.6042,2.6231,2.5853,2.6042,13104402.0],["2018-08-24",2.6042,2.6137,2.5758,2.5947,11720427.0],["2018-08-27",2.5947,2.6421,2.5947,2.6326,19731053.0],["2018-08-28",2.6326,2.6421,2.6137,2.6231,13907456.0],["2018-08-29",2.6231,2.6326,2.6042,2.6231,12853624.0],["2018-08-30",2.6231,2.623147487640381,2.575798273086548,2.5758,17264053.0],["2018-08-31",2.5758,2.5853,2.5569,2.5758,11937111.0],["2018-09-03",2.5758,2.5853,2.5379,2.5663,19454672.0],["2018-09-04",2.5663,2.6042,2.5569,2.5853,22511072.0],["2018-09-05",2.5853,2.5853,2.5568580627441406,2.5569,14725452.0],["2018-09-06",2.5569,2.5758,2.5474,2.5663,12947899.0],["2018-09-07",2.5663,2.5853,2.5474,2.5569,14657720.0],["2018-09-10",2.5569,2.5663,2.519,2.5284,15166587.0],["2018-09-11",2.5284,2.5474,2.519,2.5379,11765814.0],["2018-09-12",2.5379,2.5474,2.519,2.5284,11983279.0],["2018-09-13",2.5284,2.5569,2.5284,2.5474,13045552.0],["2018-09-14",2.5474,2.5663,2.5379,2.5474,9871209.0],["2018-09-17",2.5474,2.5474,2.5,2.5,13776327.0],["2018-09-18",2.5,2.5379,2.4906,2.5284,11773973.0],["2018-09-19",2.5284,2.5663,2.519,2.5474,16512770.0],["2018-09-20",2.5474,2.5569,2.5379,2.5379,9731696.0],["2018-09-21",2.5379,2.5853,2.5379,2.5853,22278079.0],["2018-09-25",2.5853,2.5852677822113037,2.5474,2.5569,13363246.0],["2018-09-26",2.5569,2.5758,2.5474,2.5663,14063868.0],["2018-09-27",2.5663,2.566328525543213,2.5284,2.5284,17802339.0],["2018-09-28",2.5284,2.5569,2.5284,2.5474,12204610.0],["2018-10-08",2.5474,2.5473885536193848,2.4906,2.5,19776087.0],["2018-10-09",2.5,2.519,2.4906,2.519,12376991.0],["2018-10-10",2.519,2.5284,2.5,2.5095,9821952.0],["2018-10-11",2.5095,2.509509563446045,2.2632932662963867,2.2633,50947917.0],["2018-10-12",2.2633,2.2632932662963867,2.0834,2.1781,47674124.0],["2018-10-15",2.1781,2.1875,2.1212,2.1307,21295886.0],["2018-10-16",2.1307,2.1686,2.0834,2.1023,17062532.0],["2018-10-17",2.1023,2.1497,2.1023,2.1402,15985925.0],["2018-10-18",2.1402,2.1401853561401367,2.0739,2.0834,19208853.0],["2018-10-19",2.0834,2.1402,2.0265,2.1212,21549840.0],["2018-10-22",2.1212,2.2538,2.1212456226348877,2.2159,34924924.0],["2018-10-23",2.2159,2.2254,2.1686,2.1875,23436622.0],["2018-10-24",2.1875,2.2444,2.1875,2.2065,18134741.0],["2018-10-25",2.2065,2.2159438133239746,2.1307,2.2159,19017775.0],["2018-10-26",2.2159,2.2538,2.2065,2.2254,17397540.0],["2018-10-29",2.2254,2.2538,2.2159,2.2349,21659005.0],["2018-10-30",2.2349,2.2822,2.197,2.2728,27307620.0],["2018-10-31",2.2728,2.2917,2.2444,2.2633,22608732.0],["2018-11-01",2.2633,2.3485,2.2632932662963867,2.2822,34327220.0],["2018-11-02",2.2822,2.358,2.282233238220215,2.3391,37558373.0],["2018-11-05",2.3391,2.3769,2.3201,2.3675,29439138.0],["2018-11-06",2.3675,2.3675,2.3201,2.358,18833671.0],["2018-11-07",2.358,2.3769,2.3201,2.3201,26409393.0],["2018-11-08",2.3201,2.3485,2.3106,2.3201,17355005.0],["2018-11-09",2.3201,2.320112705230713,2.2917,2.3106,16347325.0],["2018-11-12",2.3106,2.3769,2.3012,2.3675,26677146.0],["2018-11-13",2.3675,2.4432201385498047,2.3391,2.4432,45401929.0],["2018-11-14",2.4432,2.4622,2.4053,2.4053,32172030.0],["2018-11-15",2.4053,2.4622,2.3959,2.4622,30067230.0],["2018-11-16",2.4622,2.5379,2.4148,2.4906,46683573.0],["2018-11-19",2.4906,2.5,2.4338,2.4622,33351215.0],["2018-11-20",2.4622,2.4621598720550537,2.3864,2.3959,29773797.0],["2018-11-21",2.3959,2.4053,2.3485,2.3959,21088629.0],["2018-11-22",2.3959,2.4148,2.3769,2.3959,16643035.0],["2018-11-23",2.3959,2.3959,2.2728,2.2822,27852256.0],["2018-11-26",2.2822,2.358,2.2633,2.3106,31620234.0],["2018-11-27",2.3106,2.358,2.3106,2.3296,23284605.0],["2018-11-28",2.3296,2.5663,2.3201,2.4811,95233313.0],["2018-11-29",2.4811,2.4810996055603027,2.3769,2.3769,51745808.0],["2018-11-30",2.3769,2.376931667327881,2.2822,2.3296,32041253.0],["2018-12-03",2.3296,2.4148,2.3295822143554688,2.3959,32341726.0],["2018-12-04",2.3959,2.4527,2.3769,2.4432,28896368.0],["2018-12-05",2.4432,2.4432201385498047,2.3864,2.4053,20786293.0],["2018-12-06",2.4053,2.4053406715393066,2.3485,2.3769,21454929.0],["2018-12-07",2.3769,2.3864,2.3485,2.3769,13568377.0],["2018-12-10",2.3769,2.376931667327881,2.3106,2.3391,15298811.0],["2018-12-11",2.3391,2.3485,2.3201,2.3391,13037449.0],["2018-12-12",2.3391,2.3485,2.3201,2.3201,12084644.0],["2018-12-13",2.3201,2.3675,2.3106,2.3391,17318208.0],["2018-12-14",2.3391,2.358,2.2917,2.3012,18230482.0],["2018-12-17",2.3012,2.3201,2.2728,2.2917,15652520.0],["2018-12-18",2.2917,2.3106,2.2633,2.2917,15477628.0],["2018-12-19",2.2917,2.3012,2.2538,2.2633,12935897.0],["2018-12-20",2.2633,2.2822,2.2349,2.2633,12539004.0],["2018-12-21",2.2633,2.2633,2.2254,2.2349,10386653.0],["2018-12-24",2.2349,2.2633,2.2254,2.2444,11869788.0],["2018-12-25",2.2444,2.2443535327911377,2.1591,2.2159,19821073.0],["2018-12-26",2.2159,2.2254,2.197,2.2159,10506762.0],["2018-12-27",2.2159,2.2633,2.1781,2.1875,12637819.0],["2018-12-28",2.1875,2.2159,2.1781,2.1875,11161807.0],["2019-01-02",2.1875,2.2159,2.1875,2.2065,13449058.0],["2019-01-03",2.2065,2.2538,2.1875,2.197,21093326.0],["2019-01-04",2.197,2.2444,2.1497,2.2444,23806738.0],["2019-01-07",2.2444,2.3012,2.2349,2.2917,28995176.0],["2019-01-08",2.2917,2.4527,2.2633,2.3391,47492407.0],["2019-01-09",2.3391,2.4338,2.339052200317383,2.3675,53766871.0],["2019-01-10",2.3675,2.3675,2.3201,2.3485,32524603.0],["2019-01-11",2.3485,2.3769,2.3296,2.358,22586967.0],["2019-01-14",2.358,2.358,2.339052200317383,2.3391,18509241.0],["2019-01-15",2.3391,2.3769,2.3296,2.358,25017721.0],["2019-01-16",2.358,2.3769,2.3485,2.3675,17184920.0],["2019-01-17",2.3675,2.3675,2.3201,2.3201,23692497.0],["2019-01-18",2.3201,2.358,2.320112705230713,2.358,20628086.0],["2019-01-21",2.358,2.3769,2.3391,2.3485,17621650.0],["2019-01-22",2.3485,2.3675,2.3201,2.3201,15362644.0],["2019-01-23",2.3201,2.3296,2.3012,2.3201,14615206.0],["2019-01-24",2.3201,2.3485,2.3106,2.3296,15170654.0],["2019-01-25",2.3296,2.3391,2.3106,2.3106,11951065.0],["2019-01-28",2.3106,2.3391,2.3011727333068848,2.3012,16433956.0],["2019-01-29",2.3012,2.3106,2.2065,2.2538,24716234.0],["2019-01-30",2.2538,2.2728,2.2254,2.2444,14843931.0],["2019-01-31",2.2444,2.2728,2.2065,2.2254,20470426.0],["2019-02-01",2.2254,2.29170298576355,2.2254137992858887,2.2917,20752364.0],["2019-02-11",2.2917,2.358,2.2917,2.3485,21999798.0],["2019-02-12",2.3485,2.4432,2.3391,2.3864,46619177.0],["2019-02-13",2.3864,2.6231,2.3864011764526367,2.5474,123726978.0],["2019-02-14",2.5474,2.5473885536193848,2.4622,2.4811,80660702.0],["2019-02-15",2.4811,2.519,2.4527,2.4716,43590703.0],["2019-02-18",2.4716,2.5474,2.4716296195983887,2.5284,56379304.0],["2019-02-19",2.5284,2.5379,2.4716,2.5,52042098.0],["2019-02-20",2.5,2.519,2.4811,2.5,34382177.0],["2019-02-21",2.5,2.5284,2.4338,2.4527,57603954.0],["2019-02-22",2.4527,2.500039577484131,2.4432,2.5,40629061.0],["2019-02-25",2.5,2.6421,2.500039577484131,2.6326,106607604.0],["2019-02-26",2.6326,2.8599,2.5947,2.7084,135151505.0],["2019-02-27",2.7084,2.7841,2.661,2.6989,93741130.0],["2019-02-28",2.6989,2.7463,2.68,2.7084,51661604.0],["2019-03-01",2.7084,2.7273,2.6705,2.7178,46923930.0],["2019-03-08",2.7178,4.2425,2.717845916748047,3.7122,629252392.0],["2019-03-11",3.7122,3.8637,3.4944,3.8163,339742970.0],["2019-03-12",3.8163,3.8732,3.6932,3.7879,285857319.0],["2019-03-13",3.7879,3.7879385948181152,3.4754,3.5512,251506443.0],["2019-03-14",3.5512,3.5701,3.2387,3.3429,179759912.0],["2019-03-15",3.3429,3.4565,3.3144,3.3713,125939007.0],["2019-03-18",3.3713,3.4281,3.2766,3.4281,114322072.0],["2019-03-19",3.4281,3.5228,3.3807,3.447,132446319.0],["2019-03-20",3.447,3.4565,3.3239,3.4281,102122891.0],["2019-03-21",3.4281,3.6743,3.4091,3.5701,224431916.0],["2019-03-22",3.5701,3.6932,3.4565,3.5985,185756664.0],["2019-03-25",3.5985,3.7406,3.5038,3.6175,171660810.0],["2019-03-26",3.6175,3.627,3.3902,3.4091,132731098.0],["2019-03-27",3.4091,3.466,3.2766,3.3334,86232460.0],["2019-03-28",3.3334,3.3713,3.2576,3.2671,67174176.0],["2019-03-29",3.2671,3.3807,3.2482,3.3713,77214724.0],["2019-04-01",3.3713,3.4944,3.371265411376953,3.4849,97856619.0],["2019-04-02",3.4849,3.5417,3.4376,3.4565,105787755.0],["2019-04-03",3.4565,3.484903335571289,3.4091,3.4849,84270465.0],["2019-04-04",3.4849,3.5417,3.447,3.466,99080666.0],["2019-04-08",3.466,3.5038,3.3618,3.3997,92931762.0],["2019-04-09",3.3997,3.627,3.399674654006958,3.5323,145545567.0],["2019-04-10",3.5323,3.532252550125122,3.4186,3.4754,85681815.0],["2019-04-11",3.4754,3.4944,3.3997,3.4091,63433153.0],["2019-04-12",3.4091,3.4186,3.3144,3.3618,57476099.0],["2019-04-15",3.3618,3.4754,3.36179518699646,3.3713,58870810.0],["2019-04-16",3.3713,3.4281,3.286,3.4186,56798181.0],["2019-04-17",3.4186,3.466,3.3807,3.447,74847784.0],["2019-04-18",3.447,3.5038,3.4091,3.4186,72523187.0],["2019-04-19",3.4186,3.4281,3.3429,3.4281,62528017.0],["2019-04-22",3.4281,3.428084373474121,3.3429,3.3523,47869112.0],["2019-04-23",3.3523,3.3713,3.2955,3.3239,40015992.0],["2019-04-24",3.3239,3.4754,3.286,3.4565,98402205.0],["2019-04-25",3.4565,3.456493854522705,3.2955,3.2955,57679240.0],["2019-04-26",3.2955,3.305,3.2387,3.2576,42512378.0],["2019-05-06",3.2576,3.257627248764038,2.7841,2.841,72988810.0],["2019-05-07",2.841,2.8978,2.822,2.8788,39646184.0],["2019-05-08",2.8788,2.9546,2.7936,2.8883,43368543.0],["2019-05-09",2.8883,3.0114,2.841,2.9546,45989284.0],["2019-05-10",2.9546,3.01141095161438,2.8788,3.0114,55395331.0],["2019-05-13",3.0114,3.01141095161438,2.9357,2.9546,31646806.0],["2019-05-14",2.9546,2.9546,2.8978,2.9167,24709032.0],["2019-05-15",2.9167,2.9735,2.916712760925293,2.9546,25408618.0],["2019-05-16",2.9546,2.9735,2.9357,2.9641,22407711.0],["2019-05-17",2.9641,3.125,2.964062213897705,3.0114,91400251.0],["2019-05-20",3.0114,3.2482,2.9641,3.125,83244270.0],["2019-05-21",3.125,3.1535,3.0304,3.0777,69740173.0],["2019-05-22",3.0777,3.07770037651062,3.0019,3.0304,40707967.0],["2019-05-23",3.0304,3.0398,2.9167,2.9546,38001466.0],["2019-05-24",2.9546,2.9546,2.841,2.8788,36956490.0],["2019-05-27",2.8788,2.9641,2.8694,2.9357,31215867.0],["2019-05-28",2.9357,2.983,2.9167,2.9357,30162961.0],["2019-05-29",2.9357,2.9735,2.8978,2.9546,33515582.0],["2019-05-30",2.9546,2.9641,2.8978,2.9357,23522290.0],["2019-05-31",2.9357,2.9546,2.9072,2.9167,22179163.0],["2019-06-03",2.9167,2.9357,2.8883,2.8883,20470737.0],["2019-06-04",2.8883,2.9072,2.8504,2.8599,17703282.0],["2019-06-05",2.8599,2.9072,2.8504,2.8599,18424057.0],["2019-06-06",2.8599,2.8788,2.7463,2.7747,33604714.0],["2019-06-10",2.7747,2.822,2.7557,2.8031,28559997.0],["2019-06-11",2.8031,2.888303279876709,2.7841,2.8883,42778251.0],["2019-06-12",2.8883,2.888303279876709,2.841,2.8504,30476862.0],["2019-06-13",2.8504,2.8788,2.841,2.8694,22375125.0],["2019-06-14",2.8694,2.8883,2.7841,2.8125,31789969.0],["2019-06-17",2.8125,2.822,2.7841,2.8031,17611609.0],["2019-06-18",2.8031,2.822,2.7652,2.7936,18837748.0],["2019-06-19",2.7936,2.8788,2.7936043739318848,2.822,33892276.0],["2019-06-20",2.822,2.8883,2.8125,2.8788,51050294.0],["2019-06-21",2.8788,2.9262,2.8788,2.9167,52125629.0],["2019-06-24",2.9167,2.916712760925293,2.8694,2.8978,26250362.0],["2019-06-25",2.8978,2.8978,2.822,2.8315,38672793.0],["2019-06-26",2.8315,2.841,2.7747,2.8315,22858035.0],["2019-06-27",2.8315,2.8599,2.822,2.8315,30903281.0],["2019-06-28",2.8315,2.8315,2.7841,2.7936,28765905.0],["2019-07-01",2.7936,2.9451,2.7936043739318848,2.9357,86374749.0],["2019-07-02",2.9357,2.935652494430542,2.8883,2.8978,49916218.0],["2019-07-03",2.8978,2.897773027420044,2.8504,2.8694,33772459.0],["2019-07-04",2.8694,2.9072,2.8504,2.8694,29317619.0],["2019-07-05",2.8694,2.878833055496216,2.8504,2.8788,19702946.0],["2019-07-08",2.8788,2.878833055496216,2.7936,2.8125,34584169.0],["2019-07-09",2.8125,2.812544107437134,2.7652,2.7936,24058143.0],["2019-07-10",2.7936,2.822,2.7841,2.8031,21817339.0],["2019-07-11",2.8031,2.822,2.7747,2.7841,20436320.0],["2019-07-12",2.7841,2.8315,2.7747,2.8031,20771457.0],["2019-07-15",2.8031,2.8315,2.7463,2.8125,24624772.0],["2019-07-16",2.8125,2.8788,2.7936,2.8599,44513329.0],["2019-07-17",2.8599,2.9357,2.8315,2.8694,61001486.0],["2019-07-18",2.8694,2.86936354637146,2.803074359893799,2.8031,37505984.0],["2019-07-19",2.8031,2.841,2.803074359893799,2.822,21325825.0],["2019-07-22",2.822,2.841,2.7652,2.7841,25677720.0],["2019-07-23",2.7841,2.8031,2.7652,2.7936,17986454.0],["2019-07-24",2.7936,2.8504,2.7936,2.8125,28089959.0],["2019-07-25",2.8125,2.8504,2.7936,2.841,32242541.0],["2019-07-26",2.841,2.8409535884857178,2.8031,2.8315,22482569.0],["2019-07-29",2.8315,2.8315,2.7936,2.8125,19159521.0],["2019-07-30",2.8125,2.841,2.8031,2.822,19518740.0],["2019-07-31",2.822,2.822014093399048,2.7936,2.8031,17948033.0],["2019-08-01",2.8031,2.8031,2.7747,2.7841,16449263.0],["2019-08-02",2.7841,2.78413462638855,2.7084,2.7273,34503526.0],["2019-08-05",2.7273,2.727315902709961,2.6421,2.6516,35248522.0],["2019-08-06",2.6516,2.651556968688965,2.3959,2.5284,59839977.0],["2019-08-07",2.5284,2.5569,2.5095,2.5284,23479064.0],["2019-08-08",2.5284,2.559,2.5208,2.5304,15226934.0],["2019-08-09",2.5304,2.5686,2.4826,2.4826,17681153.0],["2019-08-12",2.4826,2.5304,2.4826,2.5304,14576232.0],["2019-08-13",2.5304,2.5303590297698975,2.4826,2.4922,17179121.0],["2019-08-14",2.4922,2.5686,2.492164373397827,2.5304,28567738.0],["2019-08-15",2.5304,2.5495,2.454,2.5495,21731306.0],["2019-08-16",2.5495,2.5686,2.5304,2.5399,17035564.0],["2019-08-19",2.5399,2.6067466735839844,2.5399069786071777,2.6067,29517921.0],["2019-08-20",2.6067,2.6449,2.5876,2.5972,24468582.0],["2019-08-21",2.5972,2.5972,2.5686,2.5781,16635400.0],["2019-08-22",2.5781,2.6067,2.5781,2.5972,18985345.0],["2019-08-23",2.5972,2.5972,2.559,2.5686,23273802.0],["2019-08-26",2.5686,2.5685524940490723,2.4826,2.5304,19369296.0],["2019-08-27",2.5304,2.6163,2.5303590297698975,2.5972,29562911.0],["2019-08-28",2.5972,2.7213,2.597198247909546,2.6258,36814982.0],["2019-08-29",2.6258,2.6354,2.5781,2.5781,25261291.0],["2019-08-30",2.5781,2.6449,2.559,2.5876,26496993.0],["2019-09-02",2.5876,2.6354,2.559,2.6163,32079369.0],["2019-09-03",2.6163,2.6545,2.5972,2.6354,31327473.0],["2019-09-04",2.6354,2.6640377044677734,2.6163,2.664,30470652.0],["2019-09-05",2.664,2.7309,2.6640377044677734,2.6831,50770638.0],["2019-09-06",2.6831,2.7213,2.6736,2.6927,28733238.0],["2019-09-09",2.6927,2.75,2.692683458328247,2.7404,44753264.0],["2019-09-10",2.7404,2.7882,2.7309,2.7595,44610892.0],["2019-09-11",2.7595,2.9218,2.7595,2.8073,74232311.0],["2019-09-12",2.8073,2.8455,2.7882,2.8168,35247636.0],["2019-09-16",2.8168,2.8168141841888428,2.7691,2.7882,29296417.0],["2019-09-17",2.7882,2.7882,2.7022,2.7022,32711095.0],["2019-09-18",2.7022,2.7404,2.692683458328247,2.6927,24051660.0],["2019-09-19",2.6927,2.7404263019561768,2.6736,2.7404,27028023.0],["2019-09-20",2.7404,2.75,2.7118,2.7213,19854924.0],["2019-09-23",2.7213,2.7213289737701416,2.664,2.7118,26671172.0],["2019-09-24",2.7118,2.7309,2.6831,2.6927,21428562.0],["2019-09-25",2.6927,2.692683458328247,2.6258,2.6258,24858097.0],["2019-09-26",2.6258,2.664,2.6067,2.6163,25017179.0],["2019-09-27",2.6163,2.6449,2.5972,2.6163,17454690.0],["2019-09-30",2.6163,2.6163,2.559,2.559,21060563.0],["2019-10-08",2.559,2.5972,2.559,2.5686,13484940.0],["2019-10-09",2.5686,2.5972,2.5304,2.5781,14081120.0],["2019-10-10",2.5781,2.6067,2.5781,2.5972,14026143.0],["2019-10-11",2.5972,2.6163,2.5877,2.6163,17002568.0],["2019-10-14",2.6163,2.664,2.616295576095581,2.6449,20991245.0],["2019-10-15",2.6449,2.6449408531188965,2.5972,2.6067,14593260.0],["2019-10-16",2.6067,2.6258,2.5686,2.5781,11685000.0],["2019-10-17",2.5781,2.5972,2.559,2.5686,11993682.0],["2019-10-18",2.5686,2.5876,2.5304,2.5399,15475812.0],["2019-10-21",2.5399,2.5399069786071777,2.4826,2.5113,25351318.0],["2019-10-22",2.5113,2.5304,2.4826,2.5304,20268053.0],["2019-10-23",2.5304,2.5399,2.5017,2.5017,17604441.0],["2019-10-24",2.5017,2.520810127258301,2.4922,2.5208,13319060.0],["2019-10-25",2.5208,2.5304,2.4922,2.5208,15596391.0],["2019-10-28",2.5208,2.6831,2.520810127258301,2.6449,61026015.0],["2019-10-29",2.6449,2.6449408531188965,2.5399,2.5495,40564941.0],["2019-10-30",2.5495,2.5495,2.5017,2.5113,20546933.0],["2019-10-31",2.5113,2.5304,2.5017,2.5017,15275876.0],["2019-11-01",2.5017,2.559,2.4922,2.5399,22248984.0],["2019-11-04",2.5399,2.6258,2.5399069786071777,2.5686,25156930.0],["2019-11-05",2.5686,2.5876,2.5304,2.559,21719238.0],["2019-11-06",2.559,2.5781,2.5399,2.5495,18184664.0],["2019-11-07",2.5495,2.5972,2.5494556427001953,2.5686,24108777.0],["2019-11-08",2.5686,2.5972,2.559,2.559,17517400.0],["2019-11-11",2.559,2.559004306793213,2.492164373397827,2.4922,21206665.0],["2019-11-12",2.4922,2.5113,2.4731,2.4826,15119845.0],["2019-11-13",2.4826,2.4826157093048096,2.4444,2.4635,14840968.0],["2019-11-14",2.4635,2.4922,2.454,2.4826,11554307.0],["2019-11-15",2.4826,2.4826157093048096,2.4444,2.454,10522600.0],["2019-11-18",2.454,2.4826,2.4349,2.4635,14492433.0],["2019-11-19",2.4635,2.4922,2.4444,2.4922,15370018.0],["2019-11-20",2.4922,2.492164373397827,2.453970193862915,2.454,15726850.0],["2019-11-21",2.454,2.4731,2.4349,2.4635,10974707.0],["2019-11-22",2.4635,2.4922,2.4444,2.454,15936728.0],["2019-11-25",2.454,2.4826157093048096,2.453970193862915,2.4826,13428720.0],["2019-11-26",2.4826,2.5781,2.4731,2.5304,44814487.0],["2019-11-27",2.5304,2.5303590297698975,2.4922,2.5017,17729290.0],["2019-11-28",2.5017,2.5399,2.5017130374908447,2.5208,16377083.0],["2019-11-29",2.5208,2.6067,2.520810127258301,2.559,30200381.0],["2019-12-02",2.559,2.5876498222351074,2.559,2.5876,20896640.0],["2019-12-03",2.5876,2.6545,2.5686,2.6449,39963432.0],["2019-12-04",2.6449,2.6736,2.6067,2.6545,39219193.0],["2019-12-05",2.6545,2.8073,2.6354,2.7691,91707519.0],["2019-12-06",2.7691,2.8359,2.7309,2.7786,51557366.0],["2019-12-09",2.7786,2.8168,2.7595,2.7977,37632512.0],["2019-12-10",2.7977,2.8073,2.75,2.7977,37268029.0],["2019-12-11",2.7977,2.855,2.6354,2.6449,101445913.0],["2019-12-12",2.6449,2.6449408531188965,2.5781,2.5972,44861386.0],["2019-12-13",2.5972,2.6449,2.5876,2.6258,46300265.0],["2019-12-16",2.6258,2.7691,2.6163,2.7309,79888788.0],["2019-12-17",2.7309,2.8073,2.7118,2.7882,81669336.0],["2019-12-18",2.7882,2.7882,2.7404,2.7595,48573394.0],["2019-12-19",2.7595,2.9123,2.7595231533050537,2.7786,72597624.0],["2019-12-20",2.7786,2.8073,2.730877161026001,2.7309,44005413.0],["2019-12-23",2.7309,2.7882,2.664,2.6736,47333401.0],["2019-12-24",2.6736,2.7118,2.6545,2.7022,27049657.0],["2019-12-25",2.7022,2.7595,2.6927,2.7213,30907397.0],["2019-12-26",2.7213,2.7882,2.7118,2.7595,46185979.0],["2019-12-27",2.7595,2.7595231533050537,2.7213,2.7309,31323038.0],["2019-12-30",2.7309,2.75,2.6831,2.7309,26903479.0],["2019-12-31",2.7309,2.7786200046539307,2.7022,2.7786,44378984.0],["2020-01-02",2.7786,2.8073,2.7404,2.7882,64616336.0],["2020-01-03",2.7882,2.8168,2.7691,2.7882,35919975.0],["2020-01-06",2.7882,2.7977,2.75,2.7691,44686989.0],["2020-01-07",2.7691,2.7977170944213867,2.75,2.7977,45634958.0],["2020-01-08",2.7977,2.8264,2.7977170944213867,2.8264,105248415.0],["2020-01-09",2.8264,2.8646,2.7977,2.8168,53474607.0],["2020-01-10",2.8168,2.8264,2.7595,2.7691,36576480.0],["2020-01-13",2.7691,2.7690718173980713,2.7595,2.7595,41079568.0],["2020-01-14",2.7595,2.7691,2.7595231533050537,2.7691,33727883.0],["2020-01-15",2.7691,2.8168,2.75,2.7691,39064081.0],["2020-01-16",2.7691,2.7882,2.7309,2.75,31301496.0],["2020-01-17",2.75,2.7595,2.6927,2.7022,40515069.0],["2020-01-20",2.7022,2.7022318840026855,2.5876,2.6354,55780456.0],["2020-01-21",2.6354,2.6449,2.5876,2.5972,30840698.0],["2020-01-22",2.5972,2.6258,2.5304,2.5972,31081224.0],["2020-01-23",2.5972,2.6258,2.5113,2.5208,44160580.0],["2020-02-03",2.5208,2.520810127258301,2.2725,2.2725,13732100.0],["2020-02-04",2.2725,2.2725486755371094,2.0434,2.2057,78250565.0],["2020-02-05",2.2057,2.2916,2.1866,2.263,43091086.0],["2020-02-06",2.263,2.368,2.2153,2.3489,58855293.0],["2020-02-07",2.3489,2.4062,2.3107,2.3489,42720450.0],["2020-02-10",2.3489,2.3967,2.3203,2.3871,37924430.0],["2020-02-11",2.3871,2.4253,2.368,2.3967,44332250.0],["2020-02-12",2.3967,2.5495,2.368,2.4922,68816776.0],["2020-02-13",2.4922,2.5208,2.4444,2.4731,46845208.0],["2020-02-14",2.4731,2.5017,2.4253,2.4444,35236062.0],["2020-02-17",2.4444,2.5113,2.4444217681884766,2.5017,41542883.0],["2020-02-18",2.5017,2.6163,2.4922,2.5972,77628950.0],["2020-02-19",2.5972,2.6258,2.5399,2.559,45464635.0],["2020-02-20",2.559,2.75,2.5495,2.7118,118159424.0],["2020-02-21",2.7118,2.9791393280029297,2.664,2.9791,153876538.0],["2020-02-24",2.9791,3.2751433849334717,2.9791393280029297,3.2751,26345130.0],["2020-02-25",3.2751,3.5998,3.2751433849334717,3.5998,140625943.0],["2020-02-26",3.5998,3.8672,3.3706,3.4088,805699609.0],["2020-02-27",3.4088,3.4279,3.0651,3.1128,453522267.0],["2020-02-28",3.1128,3.2274,2.8837,3.0078,342543748.0],["2020-03-02",3.0078,3.3133,2.9791,3.2274,316131158.0],["2020-03-03",3.2274,3.3706,3.151,3.1797,284065862.0],["2020-03-04",3.1797,3.1796581745147705,3.0078,3.0651,170888725.0],["2020-03-05",3.0651,3.1606,3.0364,3.1033,177443053.0],["2020-03-06",3.1033,3.1988,3.0078,3.1033,170446003.0],["2020-03-09",3.1033,3.1606,2.9887,2.9982,151388652.0],["2020-03-10",2.9982,3.1033,2.9218,3.0651,153158943.0],["2020-03-11",3.0651,3.1988,3.0364,3.0842,166292269.0],["2020-03-12",3.0842,3.0842,3.0078,3.0555,104016004.0],["2020-03-13",3.0555,3.055527448654175,2.8837,2.9505,110221013.0],["2020-03-16",2.9505,3.0173,2.8264,2.8359,118849296.0],["2020-03-17",2.8359,2.8932,2.6545,2.7595,116865112.0],["2020-03-18",2.7595,2.9409,2.7595,2.7882,134416432.0],["2020-03-19",2.7882,2.8932,2.7595,2.8741,103701429.0],["2020-03-20",2.8741,2.9218,2.7882,2.8264,87051696.0],["2020-03-23",2.8264,2.8263626098632812,2.5876,2.6067,100082089.0],["2020-03-24",2.6067,2.6831,2.5495,2.6449,69999838.0],["2020-03-25",2.6449,2.7977,2.6449408531188965,2.7404,84856921.0],["2020-03-26",2.7404,2.8455,2.6927,2.7882,105918966.0],["2020-03-27",2.7882,2.8646,2.7213,2.7309,80479078.0],["2020-03-30",2.7309,2.730877161026001,2.5972,2.6258,61785083.0],["2020-03-31",2.6258,2.6736,2.5876,2.5876,41672310.0],["2020-04-01",2.5876,2.6736,2.5495,2.5972,55379497.0],["2020-04-02",2.5972,2.6736,2.5686,2.6736,55574267.0],["2020-04-03",2.6736,2.6736,2.6067,2.6067,39189735.0],["2020-04-07",2.6067,2.7977,2.6067466735839844,2.7404,77270018.0],["2020-04-08",2.7404,2.75,2.6927,2.7213,60751701.0],["2020-04-09",2.7213,2.7595,2.7118,2.7213,45051836.0],["2020-04-10",2.7213,2.7691,2.6545,2.664,61741764.0],["2020-04-13",2.664,2.6640377044677734,2.6067,2.6163,32349855.0],["2020-04-14",2.6163,2.664,2.6067,2.6545,31075283.0],["2020-04-15",2.6545,2.6545,2.5876,2.6067,42197091.0],["2020-04-16",2.6067,2.6163,2.5781,2.5876,32992366.0],["2020-04-17",2.5876,2.7213,2.5876498222351074,2.6736,95061954.0],["2020-04-20",2.6736,2.67358660697937,2.6163,2.6449,62969722.0],["2020-04-21",2.6449,2.6449408531188965,2.5876,2.5972,36648669.0],["2020-04-22",2.5972,2.6163,2.5781,2.6067,28348601.0],["2020-04-23",2.6067,2.6163,2.5781,2.5781,33283506.0],["2020-04-24",2.5781,2.57810115814209,2.4922,2.5017,59274343.0],["2020-04-27",2.5017,2.5208,2.4826,2.4826,26015750.0],["2020-04-28",2.4826,2.5304,2.3776,2.4158,51770012.0],["2020-04-29",2.4158,2.4349,2.3871,2.4062,36118290.0],["2020-04-30",2.4062,2.5113,2.4062,2.4922,52554015.0],["2020-05-06",2.4922,2.6736,2.454,2.6163,70289479.0],["2020-05-07",2.6163,2.616295576095581,2.5304,2.5399,52377285.0],["2020-05-08",2.5399,2.6067,2.5399069786071777,2.5876,44811274.0],["2020-05-11",2.5876,2.6258,2.5304,2.5686,44454766.0],["2020-05-12",2.5686,2.5972,2.5208,2.5686,31531643.0],["2020-05-13",2.5686,2.5876,2.5304,2.559,33472624.0],["2020-05-14",2.559,2.6449,2.5495,2.5876,67339671.0],["2020-05-15",2.5876,2.6545,2.5495,2.6258,75474216.0],["2020-05-18",2.6258,2.6354,2.5495,2.5686,52436132.0],["2020-05-19",2.5686,2.6067,2.5685524940490723,2.5781,30705058.0],["2020-05-20",2.5781,2.5876,2.5304,2.5399,41712006.0],["2020-05-21",2.5399,2.559,2.4826,2.4922,43956878.0],["2020-05-22",2.4922,2.5017,2.4444,2.4731,29109639.0],["2020-05-25",2.4731,2.4826,2.453970193862915,2.454,19098800.0],["2020-05-26",2.454,2.5113,2.453970193862915,2.4922,23822055.0],["2020-05-27",2.4922,2.5017,2.4635,2.4731,21219382.0],["2020-05-28",2.4731,2.5017,2.4444,2.4826,24073534.0],["2020-05-29",2.4826,2.5304,2.454,2.5017,37280989.0],["2020-06-01",2.5017,2.5686,2.4826,2.559,46787291.0],["2020-06-02",2.559,2.6927,2.5399,2.6449,108870395.0],["2020-06-03",2.6449,2.6545,2.5876,2.5972,60653644.0],["2020-06-04",2.5972,2.6354,2.597198247909546,2.6067,36316521.0],["2020-06-05",2.6067,2.6831,2.5686,2.6354,68768234.0],["2020-06-08",2.6354,2.75,2.6163,2.664,91756057.0],["2020-06-09",2.664,2.9314,2.6354,2.9314,123345166.0],["2020-06-10",2.9314,3.1415,2.7691,2.96,256656926.0],["2020-06-11",2.96,2.9600422382354736,2.8168,2.8359,132718960.0],["2020-06-12",2.8359,2.8646,2.7309,2.7882,95908909.0],["2020-06-15",2.7882,2.8359,2.7213,2.7309,76521256.0],["2020-06-16",2.7309,2.7882,2.730877161026001,2.7691,53010452.0],["2020-06-17",2.7691,2.8932,2.7118,2.8646,113947262.0],["2020-06-18",2.8646,2.8837,2.7977,2.8359,62726732.0],["2020-06-19",2.8359,2.9218,2.8264,2.8359,74217267.0],["2020-06-22",2.8359,2.8932,2.8168,2.8455,59952065.0],["2020-06-23",2.8455,2.9791,2.8454596996307373,2.8741,86413335.0],["2020-06-24",2.8741,2.8932,2.7882,2.8073,81195198.0],["2020-06-29",2.8073,2.807265520095825,2.7118,2.7309,58255184.0],["2020-06-30",2.7309,2.7595,2.7213,2.7404,41352931.0],["2020-07-01",2.7404,2.7882,2.7118,2.7691,52428350.0],["2020-07-02",2.7691,2.8264,2.7404,2.8264,65936158.0],["2020-07-03",2.8264,2.9409,2.8073,2.9028,108356605.0],["2020-07-06",2.9028,3.0842,2.8932,3.0555,170109333.0],["2020-07-07",3.0555,3.2179,3.0173,3.0842,204010731.0],["2020-07-08",3.0842,3.2179,3.0364,3.1701,150634553.0],["2020-07-09",3.1701,3.256,3.1128,3.2083,170148773.0],["2020-07-10",3.2083,3.2847,3.1224,3.1606,148335680.0],["2020-07-13",3.1606,3.256,3.1128,3.2369,141008151.0],["2020-07-14",3.2369,3.2465,3.0937,3.1606,113681300.0],["2020-07-15",3.1606,3.1988,2.9982,3.0269,103754146.0],["2020-07-16",3.0269,3.0746,2.8359,2.8455,107443174.0],["2020-07-17",2.8455,2.8932,2.7786,2.8168,78367186.0],["2020-07-20",2.8168,2.9218482971191406,2.8168,2.9218,70193575.0],["2020-07-21",2.9218,2.9982,2.9028,2.9314,85771244.0],["2020-07-22",2.9314,3.0078,2.9028,2.9218,82828148.0],["2020-07-23",2.9218,2.9218482971191406,2.7977,2.8646,76323111.0],["2020-07-24",2.8646,2.9028,2.7595,2.7595,94445367.0],["2020-07-27",2.7595,2.8073,2.75,2.7882,50982879.0],["2020-07-28",2.7882,2.8359,2.7691,2.8073,39311267.0],["2020-07-29",2.8073,2.8837,2.7786,2.8837,63776790.0],["2020-07-30",2.8837,2.9314,2.855,2.8646,59119229.0],["2020-07-31",2.8646,2.9028,2.8264,2.8741,48146960.0],["2020-08-03",2.8741,3.0746,2.874105453491211,3.0078,118834177.0],["2020-08-04",3.0078,3.0077850818634033,2.9218,2.9409,79098991.0],["2020-08-05",2.9409,3.0269,2.9409,2.9791,72089218.0],["2020-08-06",2.9791,3.0078,2.9218,2.9791,71813971.0],["2020-08-07",2.9791,2.9791393280029297,2.8741,2.9218,65983167.0],["2020-08-10",2.9218,3.2179,2.9028,3.2179,144493520.0],["2020-08-11",3.2179,3.256,3.0173,3.0269,250886607.0],["2020-08-12",3.0269,3.0364,2.9409,2.9982,106104143.0],["2020-08-13",2.9982,3.1128,2.9982,3.0269,103624139.0],["2020-08-14",3.0269,3.0842,2.9696,3.0555,69575202.0],["2020-08-17",3.0555,3.131915807723999,3.0173,3.1319,119959313.0],["2020-08-18",3.1319,3.4375,3.0937,3.3133,270432716.0],["2020-08-19",3.3133,3.3133373260498047,3.1314,3.1601,175311108.0],["2020-08-20",3.1601,3.1793,3.0452,3.0548,85592230.0],["2020-08-21",3.0548,3.1122,3.0356,3.0739,62126266.0],["2020-08-24",3.0739,3.1601,3.0356,3.1314,79605656.0],["2020-08-25",3.1314,3.141,3.0548,3.0644,61329640.0],["2020-08-26",3.0644,3.0644,2.959,2.9782,71370331.0],["2020-08-27",2.9782,3.0069,2.959,2.9877,46046284.0],["2020-08-28",2.9877,3.035630226135254,2.9686,3.0356,46353973.0],["2020-08-31",3.0356,3.0931,3.0260536670684814,3.0261,56124131.0],["2020-09-01",3.0261,3.0452,2.9973,3.0261,42589694.0],["2020-09-02",3.0261,3.0931,3.0165,3.0548,73617161.0],["2020-09-03",3.0548,3.0644,2.9686,2.9782,66273137.0],["2020-09-04",2.9782,2.97817325592041,2.8824,2.9494,54760366.0],["2020-09-07",2.9494,2.9686,2.9016,2.9111,49297214.0],["2020-09-08",2.9111,2.9686,2.9016,2.959,45418380.0],["2020-09-09",2.959,3.0356,2.9303,2.959,69974528.0],["2020-09-10",2.959,2.9973,2.8633,2.8824,59817824.0],["2020-09-11",2.8824,2.9207,2.8441,2.9016,36039295.0],["2020-09-14",2.9016,2.9111,2.8633,2.892,32575152.0],["2020-09-15",2.892,2.9016,2.8633,2.892,23866241.0],["2020-09-16",2.892,2.892,2.8633,2.8728,25193123.0],["2020-09-17",2.8728,2.872835636138916,2.8058,2.8441,44448894.0],["2020-09-18",2.8441,2.9016,2.8441,2.892,37875658.0],["2020-09-21",2.892,2.9111,2.8824,2.8824,27593153.0],["2020-09-22",2.8824,2.9111,2.8441,2.8537,28781027.0],["2020-09-23",2.8537,2.8728,2.8441,2.8537,21977166.0],["2020-09-24",2.8537,2.8537,2.7771,2.7867,38294719.0],["2020-09-25",2.7867,2.8058,2.7388,2.7675,24346340.0],["2020-09-28",2.7675,2.7867,2.7483,2.7675,18190902.0],["2020-09-29",2.7675,2.8058,2.767498731613159,2.7771,24219792.0],["2020-09-30",2.7771,2.7962,2.7388,2.7483,20620263.0],["2020-10-09",2.7483,2.825,2.7483463287353516,2.7962,25609091.0],["2020-10-12",2.7962,2.8728,2.796227216720581,2.8633,29148496.0],["2020-10-13",2.8633,2.8824,2.825,2.8345,30823900.0],["2020-10-14",2.8345,2.834531307220459,2.7962,2.8058,19395326.0],["2020-10-15",2.8058,2.8154,2.7771,2.7867,18824786.0],["2020-10-16",2.7867,2.8058,2.7579,2.7962,20104603.0],["2020-10-19",2.7962,2.8345,2.7675,2.7771,26585515.0],["2020-10-20",2.7771,2.7962,2.7483,2.7867,19701853.0],["2020-10-21",2.7867,2.7962,2.7388,2.7579,22014047.0],["2020-10-22",2.7579,2.757922649383545,2.6909,2.71,27638209.0],["2020-10-23",2.71,2.7292,2.6813,2.7005,21110681.0],["2020-10-26",2.7005,2.700465440750122,2.6526,2.6717,22202811.0],["2020-10-27",2.6717,2.7005,2.6526,2.6909,16669783.0],["2020-10-28",2.6909,2.71,2.6526,2.6909,19995743.0],["2020-10-29",2.6909,2.71,2.6622,2.7005,22066969.0],["2020-10-30",2.7005,2.71,2.5951,2.6143,38595678.0],["2020-11-02",2.6143,2.7483,2.5951,2.6813,47369606.0],["2020-11-03",2.6813,2.7292,2.6526,2.7005,39355687.0],["2020-11-04",2.7005,2.71,2.6717,2.6909,23093236.0],["2020-11-05",2.6909,2.7292,2.6813,2.7196,32369754.0],["2020-11-06",2.7196,2.7771,2.6909,2.7483,51514950.0],["2020-11-09",2.7483,2.8154,2.7388,2.7867,59619139.0],["2020-11-10",2.7867,2.7867,2.7196,2.7388,40137354.0],["2020-11-11",2.7388,2.7579,2.71,2.7388,40615354.0],["2020-11-12",2.7388,2.8154,2.71,2.7675,57828091.0],["2020-11-13",2.7675,2.767498731613159,2.6909,2.7196,38405607.0],["2020-11-16",2.7196,2.7771,2.7196178436279297,2.7579,36500179.0],["2020-11-17",2.7579,2.757922649383545,2.7196,2.7388,32346454.0],["2020-11-18",2.7388,2.7579,2.7292,2.7483,34988486.0],["2020-11-19",2.7483,2.825,2.7483463287353516,2.7962,73953382.0],["2020-11-20",2.7962,2.796227216720581,2.7579,2.7867,34805923.0],["2020-11-23",2.7867,2.825,2.7579,2.7962,47248782.0],["2020-11-24",2.7962,2.8058,2.7675,2.7771,37815578.0],["2020-11-25",2.7771,2.825,2.7675,2.7867,50860306.0],["2020-11-26",2.7867,2.7867,2.7388,2.7483,38219483.0],["2020-11-27",2.7483,2.7675,2.7292,2.7675,24303581.0],["2020-11-30",2.7675,2.8345,2.7483,2.7867,56699671.0],["2020-12-01",2.7867,2.8728,2.7675,2.8441,101130933.0],["2020-12-02",2.8441,2.9494,2.825,2.9303,122303535.0],["2020-12-03",2.9303,2.9399,2.8441,2.8537,74771592.0],["2020-12-04",2.8537,2.8536834716796875,2.8058,2.8345,40638882.0],["2020-12-07",2.8345,2.8441,2.7867,2.7962,33848453.0],["2020-12-08",2.7962,2.825,2.7867,2.8154,25699937.0],["2020-12-09",2.8154,2.8633,2.7867,2.7962,57626603.0],["2020-12-10",2.7962,2.9303,2.7579,2.8824,96619856.0],["2020-12-11",2.8824,2.9399,2.8058,2.8824,71643149.0],["2020-12-14",2.8824,2.9207,2.825,2.9111,62793724.0],["2020-12-15",2.9111,3.0069,2.8824,2.959,91962474.0],["2020-12-16",2.959,3.0069,2.8058,2.825,120386818.0],["2020-12-17",2.825,2.825,2.71,2.7962,75992363.0],["2020-12-18",2.7962,2.8154,2.7675,2.7867,38404080.0],["2020-12-21",2.7867,2.8058,2.7388,2.7867,33611534.0],["2020-12-22",2.7867,2.825,2.7483,2.7579,48458573.0],["2020-12-23",2.7579,2.8058,2.7579,2.7771,45901799.0],["2020-12-24",2.7771,2.7771,2.7005,2.7196,54490558.0],["2020-12-25",2.7196,2.7483,2.6909,2.71,46503767.0],["2020-12-28",2.71,2.7388,2.6813,2.7005,42746678.0],["2020-12-29",2.7005,2.9207,2.700465440750122,2.7867,76197961.0],["2020-12-30",2.7867,2.8345,2.7388,2.7771,60647787.0],["2020-12-31",2.7771,2.7962,2.7579,2.7771,65790580.0],["2021-01-04",2.7771,2.825,2.7675,2.7771,91212711.0],["2021-01-05",2.7771,2.7770750522613525,2.71,2.7292,65410835.0],["2021-01-06",2.7292,2.7867,2.6909,2.7579,75527189.0],["2021-01-07",2.7579,2.757922649383545,2.6334,2.6622,78722840.0],["2021-01-08",2.6622,2.7005,2.6143,2.6622,38389289.0],["2021-01-11",2.6622,2.6717,2.585552215576172,2.5856,50467514.0],["2021-01-12",2.5856,2.6717,2.585552215576172,2.6143,69505333.0],["2021-01-13",2.6143,2.6909,2.5951,2.6334,58003499.0],["2021-01-14",2.6334,2.6813,2.6047,2.6526,48869331.0],["2021-01-15",2.6526,2.6717,2.6239,2.6526,36887849.0],["2021-01-18",2.6526,2.6909,2.6334,2.6813,51197221.0],["2021-01-19",2.6813,2.6909,2.643,2.6526,41017296.0],["2021-01-20",2.6526,2.6622,2.6334,2.643,24266689.0],["2021-01-21",2.643,2.6909,2.6334,2.6622,47222680.0],["2021-01-22",2.6622,2.662161111831665,2.5951,2.6143,46056561.0],["2021-01-25",2.6143,2.6143,2.5377,2.5568,44419019.0],["2021-01-26",2.5568,2.576,2.5281,2.5568,22007009.0],["2021-01-27",2.5568,2.5664,2.5472,2.5568,19842841.0],["2021-01-28",2.5568,2.576,2.5185,2.5377,31363215.0],["2021-01-29",2.5377,2.5472,2.4419,2.4706,44644959.0],["2021-02-01",2.4706,2.4994,2.4515,2.4706,21533736.0],["2021-02-02",2.4706,2.4802,2.4419,2.4419,23813650.0],["2021-02-03",2.4419,2.4515,2.3653,2.3749,41079357.0],["2021-02-04",2.3749,2.3845,2.2695,2.2887,57598140.0],["2021-02-05",2.2887,2.3366,2.2695,2.2887,33392406.0],["2021-02-08",2.2887,2.3366,2.2791,2.3078,28709915.0],["2021-02-09",2.3078,2.3557,2.2983,2.3366,25332414.0],["2021-02-10",2.3366,2.3749,2.336573362350464,2.3653,26025361.0],["2021-02-18",2.3653,2.4515,2.3653018474578857,2.4419,37867451.0],["2021-02-19",2.4419,2.4994,2.4323,2.4994,31256537.0],["2021-02-22",2.4994,2.5856,2.4993672370910645,2.5281,59255780.0],["2021-02-23",2.5281,2.5472,2.4994,2.5281,31317063.0],["2021-02-24",2.5281,2.576,2.5185,2.5472,37502234.0],["2021-02-25",2.5472,2.5568,2.4994,2.5185,33881380.0],["2021-02-26",2.5185,2.518519639968872,2.4802,2.4898,32459520.0],["2021-03-01",2.4898,2.5568,2.489790916442871,2.5377,29588173.0],["2021-03-02",2.5377,2.5664,2.4993672370910645,2.4994,30003723.0],["2021-03-03",2.4994,2.5377,2.4993672370910645,2.5377,26497923.0],["2021-03-04",2.5377,2.5568,2.5185,2.5472,33444968.0],["2021-03-05",2.5472,2.6909,2.5377,2.6239,74339612.0],["2021-03-08",2.6239,2.6334,2.5664,2.5856,41579521.0],["2021-03-09",2.5856,2.5951,2.5089,2.5568,36210104.0],["2021-03-10",2.5568,2.576,2.5089,2.5185,26428270.0],["2021-03-11",2.5185,2.5472,2.4994,2.5377,29233407.0],["2021-03-12",2.5377,2.5664,2.5089,2.5472,34941966.0],["2021-03-15",2.5472,2.6047,2.5185,2.5664,36268588.0],["2021-03-16",2.5664,2.5856,2.5472,2.576,26835451.0],["2021-03-17",2.576,2.6047,2.5472,2.5856,34693112.0],["2021-03-18",2.5856,2.5856,2.5472,2.5568,26025326.0],["2021-03-19",2.5568,2.556823968887329,2.4994,2.5089,31434215.0],["2021-03-22",2.5089,2.5664,2.5089,2.5472,33552918.0],["2021-03-23",2.5472,2.576,2.5281,2.5472,24562981.0],["2021-03-24",2.5472,2.5568,2.5185,2.5281,22843872.0],["2021-03-25",2.5281,2.5377,2.4994,2.5185,20913458.0],["2021-03-26",2.5185,2.5472,2.5089,2.5377,22222390.0],["2021-03-29",2.5377,2.5472,2.5185,2.5185,24102674.0],["2021-03-30",2.5185,2.5281,2.4611,2.4706,33196403.0],["2021-03-31",2.4706,2.4898,2.4419,2.4802,16681889.0],["2021-04-01",2.4802,2.4994,2.4706,2.4898,19466883.0],["2021-04-02",2.4898,2.5185,2.4802,2.4994,20590974.0],["2021-04-06",2.4994,2.576,2.4898,2.5185,37029862.0],["2021-04-07",2.5185,2.547247886657715,2.4898,2.5472,29787316.0],["2021-04-08",2.5472,2.547247886657715,2.5089,2.5089,26151667.0],["2021-04-09",2.5089,2.5281,2.4898,2.5089,17781867.0],["2021-04-12",2.5089,2.508943557739258,2.4802,2.4994,23052254.0],["2021-04-13",2.4994,2.4994,2.451486587524414,2.4515,24552448.0],["2021-04-14",2.4515,2.4898,2.4419,2.4802,15791794.0],["2021-04-15",2.4802,2.480215072631836,2.4515,2.4611,15523570.0],["2021-04-16",2.4611,2.5185,2.4610626697540283,2.5089,26872046.0],["2021-04-19",2.5089,2.5568,2.5089,2.5281,34968369.0],["2021-04-20",2.5281,2.576,2.5280959606170654,2.5377,36756608.0],["2021-04-21",2.5377,2.6813,2.5089,2.5664,91144767.0],["2021-04-22",2.5664,2.5664002895355225,2.5089,2.5185,52512912.0],["2021-04-23",2.5185,2.518519639968872,2.4706,2.4898,31129320.0],["2021-04-26",2.4898,2.4994,2.4611,2.4802,28972976.0],["2021-04-27",2.4802,2.480215072631836,2.4515,2.4611,19732923.0],["2021-04-28",2.4611,2.4706,2.4419,2.4611,20662083.0],["2021-04-29",2.4611,2.4898,2.4515,2.4611,20827891.0],["2021-04-30",2.4611,2.4706,2.4323,2.4419,19330795.0],["2021-05-06",2.4419,2.4706,2.4323,2.4419,25666686.0],["2021-05-07",2.4419,2.4706,2.4323,2.4611,24328520.0],["2021-05-10",2.4611,2.5089,2.4610626697540283,2.4898,33770564.0],["2021-05-11",2.4898,2.4994,2.4611,2.4994,26521770.0],["2021-05-12",2.4994,2.6047,2.4706,2.5472,76361045.0],["2021-05-13",2.5472,2.5664,2.4994,2.5568,56965382.0],["2021-05-14",2.5568,2.8154,2.5472,2.8154,238663611.0],["2021-05-17",2.8154,3.0644,2.71,2.825,400027491.0],["2021-05-18",2.825,2.9207,2.8058,2.8728,242360850.0],["2021-05-19",2.8728,2.872835636138916,2.7292,2.7388,174847263.0],["2021-05-20",2.7388,2.7483,2.6526,2.6813,95678648.0],["2021-05-21",2.6813,2.6813135147094727,2.6143,2.6334,79896675.0],["2021-05-24",2.6334,2.6622,2.5951,2.643,65854043.0],["2021-05-25",2.643,2.6717,2.5951,2.6526,63382230.0],["2021-05-26",2.6526,2.7388,2.652585029602051,2.6622,96937528.0],["2021-05-27",2.6622,2.7005,2.6334,2.643,62970589.0],["2021-05-28",2.643,2.6717,2.6239,2.643,53628965.0],["2021-05-31",2.643,2.6430089473724365,2.6047,2.6143,49392779.0],["2021-06-01",2.6143,2.6717,2.5951,2.6622,50451208.0],["2021-06-02",2.6622,2.6622,2.6143,2.6239,39319934.0],["2021-06-03",2.6239,2.71,2.6143,2.6526,56388220.0],["2021-06-04",2.6526,2.6909,2.6334,2.6622,39827382.0],["2021-06-07",2.6622,2.6813,2.6334,2.6526,34595447.0],["2021-06-08",2.6526,2.71,2.643,2.6813,49121783.0],["2021-06-09",2.6813,2.8633,2.6526,2.8154,144772837.0],["2021-06-10",2.8154,2.959,2.7483,2.8345,153678816.0],["2021-06-11",2.8345,2.8441,2.7771,2.7867,80230776.0],["2021-06-15",2.7867,2.892,2.7579,2.8728,99522682.0],["2021-06-16",2.8728,2.9207,2.8345,2.9016,100103186.0],["2021-06-17",2.9016,2.901564359664917,2.7962,2.825,78701216.0],["2021-06-18",2.825,2.9399,2.8058,2.8633,70266676.0],["2021-06-21",2.8633,2.863259792327881,2.7388,2.7579,115697791.0],["2021-06-22",2.7579,3.0356,2.7483,2.9207,227997556.0],["2021-06-23",2.9207,2.9207167625427246,2.8058,2.8345,125646372.0],["2021-06-24",2.8345,2.8537,2.7962,2.8058,61751600.0],["2021-06-25",2.8058,2.8345,2.7675,2.7867,62504008.0],["2021-06-28",2.7867,2.825,2.7771,2.8058,52608908.0],["2021-06-29",2.8058,2.8345,2.7483,2.7483,60147991.0],["2021-06-30",2.7483,2.8441,2.7005,2.7867,87927330.0],["2021-07-01",2.7867,2.7962,2.7005,2.71,59827179.0],["2021-07-02",2.71,2.7292,2.6813,2.6909,34934349.0],["2021-07-05",2.6909,2.7292,2.690889835357666,2.7005,35254085.0],["2021-07-06",2.7005,2.7292,2.6813,2.71,36585825.0],["2021-07-07",2.71,2.7292,2.6813,2.71,33232252.0],["2021-07-08",2.71,2.7196,2.6813,2.6909,35929051.0],["2021-07-09",2.6909,2.71,2.6526,2.6909,37669042.0],["2021-07-12",2.6909,2.7962,2.690889835357666,2.7579,68673180.0],["2021-07-13",2.7579,2.757922649383545,2.7196,2.7388,38612334.0],["2021-07-14",2.7388,2.7771,2.71,2.7196,38561925.0],["2021-07-15",2.7196,2.7292,2.6813,2.71,32259682.0],["2021-07-16",2.71,2.7292,2.6909,2.71,27054194.0],["2021-07-19",2.71,2.7100419998168945,2.6622,2.6717,36138559.0],["2021-07-20",2.6717,2.6717369556427,2.6143,2.643,38058114.0],["2021-07-21",2.643,2.6622,2.6239,2.6526,29225715.0],["2021-07-22",2.6526,2.6622,2.6239,2.643,34481633.0],["2021-07-23",2.643,2.7388,2.643,2.7005,69942451.0],["2021-07-26",2.7005,2.700465440750122,2.6047,2.6334,57585788.0],["2021-07-27",2.6334,2.6526,2.6143,2.6334,41758578.0],["2021-07-28",2.6334,2.633432626724243,2.5469,2.5662,46936065.0],["2021-07-29",2.5662,2.5854,2.5565,2.5758,29276531.0],["2021-07-30",2.5758,2.5758,2.5181,2.5373,42415704.0],["2021-08-02",2.5373,2.6238,2.5085,2.6046,54480669.0],["2021-08-03",2.6046,2.643,2.5758,2.6142,36757209.0],["2021-08-04",2.6142,2.6334,2.595,2.6046,25231736.0],["2021-08-05",2.6046,2.643,2.5854,2.6046,30761726.0],["2021-08-06",2.6046,2.6527,2.5758,2.643,41924871.0],["2021-08-09",2.643,2.7103,2.6334,2.6911,55058258.0],["2021-08-10",2.6911,2.768,2.6623,2.7295,66435611.0],["2021-08-11",2.7295,2.7872,2.7007,2.7776,80362912.0],["2021-08-12",2.7776,2.8257,2.768,2.8064,73206567.0],["2021-08-13",2.8064,2.816,2.768,2.7872,58466410.0],["2021-08-16",2.7872,2.8064,2.7488,2.768,56854226.0],["2021-08-17",2.768,2.7968,2.7199,2.7392,49827757.0],["2021-08-18",2.7392,2.78721022605896,2.7295,2.7872,44889434.0],["2021-08-19",2.7872,2.78721022605896,2.7103,2.7295,49849689.0],["2021-08-20",2.7295,2.7392,2.7007,2.7295,42266169.0],["2021-08-23",2.7295,2.7584,2.7199,2.7392,44898287.0],["2021-08-24",2.7392,2.7488,2.7199,2.7295,41258667.0],["2021-08-25",2.7295,2.8257,2.7007,2.7584,83559298.0],["2021-08-26",2.7584,2.8257,2.7295,2.7968,81449924.0],["2021-08-27",2.7968,2.796821117401123,2.7295,2.7488,55214263.0],["2021-08-30",2.7488,2.7584,2.7199,2.7199,42537642.0],["2021-08-31",2.7199,2.7488,2.7007,2.7488,39253795.0],["2021-09-01",2.7488,2.8257,2.7295,2.816,104829733.0],["2021-09-02",2.816,2.8641,2.7872,2.8449,83777153.0],["2021-09-03",2.8449,2.9122,2.8257,2.8737,102842327.0],["2021-09-06",2.8737,2.8833,2.8449,2.8545,64717794.0],["2021-09-07",2.8545,2.9025,2.8353,2.8929,77871555.0],["2021-09-08",2.8929,2.9698,2.8833,2.9602,92332438.0],["2021-09-09",2.9602,2.9987,2.9218,2.9794,79972355.0],["2021-09-10",2.9794,2.989,2.9025,2.941,90249401.0],["2021-09-13",2.941,2.9987,2.9122,2.9987,92248417.0],["2021-09-14",2.9987,2.9987,2.8833,2.8929,79540752.0],["2021-09-15",2.8929,3.1332,2.8737,3.0083,154289064.0],["2021-09-16",3.0083,3.0371,2.8929,2.8929,90781872.0],["2021-09-17",2.8929,2.9602,2.8353,2.9025,77459265.0],["2021-09-22",2.9025,3.0275,2.8449,2.9987,97224943.0],["2021-09-23",2.9987,3.0659,2.9794,3.0371,101097339.0],["2021-09-24",3.0371,3.0563,2.941,2.9506,83160247.0],["2021-09-27",2.9506,2.989,2.8257,2.8353,90471786.0],["2021-09-28",2.8353,2.8449,2.7776,2.8064,59634099.0],["2021-09-29",2.8064,2.8257,2.7295,2.7392,62595873.0],["2021-09-30",2.7392,2.7872,2.739154815673828,2.768,36336073.0],["2021-10-08",2.768,2.8257,2.7679879665374756,2.8064,41464938.0],["2021-10-11",2.8064,2.8257,2.7872,2.7968,29969690.0],["2021-10-12",2.7968,2.796821117401123,2.7199,2.7392,43931837.0],["2021-10-13",2.7392,2.7584,2.7103,2.7392,28954926.0],["2021-10-14",2.7392,2.7488,2.7199,2.7295,27982115.0],["2021-10-15",2.7295,2.7488,2.6719,2.6911,38570066.0],["2021-10-18",2.6911,2.7295,2.6815,2.7103,32071474.0],["2021-10-19",2.7103,2.7295,2.7007,2.7103,23624836.0],["2021-10-20",2.7103,2.7199,2.6815,2.6911,26185671.0],["2021-10-21",2.6911,2.7199,2.6815,2.6911,28915493.0],["2021-10-22",2.6911,2.7007,2.643,2.6527,34014400.0],["2021-10-25",2.6527,2.7007,2.6238,2.6911,26820257.0],["2021-10-26",2.6911,2.6911,2.643,2.6527,31697170.0],["2021-10-27",2.6527,2.6527,2.5854,2.6142,37946599.0],["2021-10-28",2.6142,2.643,2.5662,2.5854,39063276.0],["2021-10-29",2.5854,2.614210844039917,2.5565,2.6142,28351136.0],["2021-11-01",2.6142,2.6719,2.6046,2.6623,40437853.0],["2021-11-02",2.6623,2.6815,2.6142,2.6334,36307030.0],["2021-11-03",2.6334,2.6623,2.6238,2.6527,22567912.0],["2021-11-04",2.6527,2.6815,2.643,2.6719,26398890.0],["2021-11-05",2.6719,2.7295,2.6623,2.7007,36182281.0],["2021-11-08",2.7007,2.7392,2.6815,2.7103,36339711.0],["2021-11-09",2.7103,2.7295,2.7007,2.7199,25949444.0],["2021-11-10",2.7199,2.7295,2.6719,2.7199,31163231.0],["2021-11-11",2.7199,2.7776,2.7103,2.7584,47176995.0],["2021-11-12",2.7584,2.7872,2.7488,2.7584,34603862.0],["2021-11-15",2.7584,2.8064,2.7583765983581543,2.7968,37222085.0],["2021-11-16",2.7968,2.8449,2.7776,2.816,51414776.0],["2021-11-17",2.816,2.8160431385040283,2.7776,2.7968,37827721.0],["2021-11-18",2.7968,2.8353,2.768,2.7776,39330321.0],["2021-11-19",2.7776,2.9218,2.768,2.8545,93854550.0],["2021-11-22",2.8545,2.8929,2.8257,2.8545,48065839.0],["2021-11-23",2.8545,2.8833,2.8353,2.8641,52048940.0],["2021-11-24",2.8641,2.8737,2.7968,2.816,46280627.0],["2021-11-25",2.816,2.8449,2.7968,2.8353,40957624.0],["2021-11-26",2.8353,2.8449,2.7872,2.7968,34366985.0],["2021-11-29",2.7968,2.796821117401123,2.7199,2.7295,50995505.0],["2021-11-30",2.7295,2.9025,2.7199,2.8353,91114635.0],["2021-12-01",2.8353,2.8833,2.8064,2.8641,59471306.0],["2021-12-02",2.8641,2.9602,2.8545,2.8929,96120966.0],["2021-12-03",2.8929,2.9218,2.8641,2.8929,52026246.0],["2021-12-06",2.8929,3.0275,2.8737,2.989,130588586.0],["2021-12-07",2.989,3.0179,2.8929,2.9602,109303429.0],["2021-12-08",2.9602,2.960209369659424,2.9025,2.9506,70472026.0],["2021-12-09",2.9506,3.2485,2.9505982398986816,3.0948,403076639.0],["2021-12-10",3.0948,3.1909,3.0371,3.1236,280698675.0],["2021-12-13",3.1236,3.1428,3.0371,3.0563,146800072.0],["2021-12-14",3.0563,3.1236,2.9987,3.0755,104218975.0],["2021-12-15",3.0755,3.0755419731140137,2.9602,3.0083,153168676.0],["2021-12-16",3.0083,3.0948,2.9698,3.0755,131670619.0],["2021-12-17",3.0755,3.1044,3.0467,3.0563,75165460.0],["2021-12-20",3.0563,3.3639,3.0563197135925293,3.3639,245552865.0],["2021-12-21",3.3639,3.4888,3.2774,3.3927,380546422.0],["2021-12-22",3.3927,3.4023,3.2485,3.287,194392999.0],["2021-12-23",3.287,3.2869856357574463,3.1524,3.2005,143917979.0],["2021-12-24",3.2005,3.2197,3.0659,3.0948,121356417.0],["2021-12-27",3.0948,3.1236,3.0659,3.0948,96501991.0],["2021-12-28",3.0948,3.2389,3.0275,3.1524,128584314.0],["2021-12-29",3.1524,3.152430534362793,3.0275,3.1044,89803499.0],["2021-12-30",3.1044,3.2293,3.0852,3.1332,91871142.0],["2021-12-31",3.1332,3.2197,3.1236,3.1813,82362081.0],["2022-01-04",3.1813,3.2582,3.162,3.2197,103587469.0],["2022-01-05",3.2197,3.287,3.1717,3.1909,118585498.0],["2022-01-06",3.1909,3.3062,3.1717,3.2197,108164738.0],["2022-01-07",3.2197,3.3927,3.2197,3.2582,137636682.0],["2022-01-10",3.2582,3.2966,3.1813,3.2101,93215239.0],["2022-01-11",3.2101,3.3543,3.2005,3.287,128993830.0],["2022-01-12",3.287,3.3447,3.2485,3.3158,84028013.0],["2022-01-13",3.3158,3.4215,3.287,3.335,119591321.0],["2022-01-14",3.335,3.3350412845611572,3.1717,3.1909,122274508.0],["2022-01-17",3.1909,3.4023,3.162,3.3447,142139448.0],["2022-01-18",3.3447,3.3447,3.2485,3.2774,89213651.0],["2022-01-19",3.2774,3.277374744415283,3.1813,3.2197,72210402.0],["2022-01-20",3.2197,3.2485,3.0659,3.0755,101981135.0],["2022-01-21",3.0755,3.1044,3.0467,3.0755,59011659.0],["2022-01-24",3.0755,3.0755419731140137,3.0083,3.0563,48295361.0],["2022-01-25",3.0563,3.0563197135925293,2.8641,2.8737,85642046.0],["2022-01-26",2.8737,2.9314,2.8641,2.9025,46750389.0],["2022-01-27",2.9025,3.0083,2.8929,2.9122,62560012.0],["2022-01-28",2.9122,2.9794,2.9025,2.941,57479993.0],["2022-02-07",2.941,3.0852,2.9409871101379395,3.0563,72795690.0],["2022-02-08",3.0563,3.1524,3.0275,3.1428,74924022.0],["2022-02-09",3.1428,3.1909,3.114,3.1332,64678099.0],["2022-02-10",3.1332,3.152430534362793,3.1044,3.1524,46655837.0],["2022-02-11",3.1524,3.1813,3.0852,3.114,47628753.0],["2022-02-14",3.114,3.1332,3.0659,3.0755,47987399.0],["2022-02-15",3.0755,3.0948,3.0371,3.0659,47742037.0],["2022-02-16",3.0659,3.1236,3.0659310817718506,3.114,50810398.0],["2022-02-17",3.114,3.114,3.0275,3.0371,49511889.0],["2022-02-18",3.0371,3.0852,2.9987,3.0755,43312266.0],["2022-02-21",3.0755,3.0852,3.0371,3.0755,42142285.0],["2022-02-22",3.0755,3.0755419731140137,2.989,3.0083,52610956.0],["2022-02-23",3.0083,3.0371,2.9986534118652344,2.9987,41836356.0],["2022-02-24",2.9987,3.0083,2.8833,2.9122,79633519.0],["2022-02-25",2.9122,2.9698,2.912153959274292,2.9602,43780210.0],["2022-02-28",2.9602,2.9698,2.9122,2.941,34870230.0],["2022-03-01",2.941,2.9698,2.9314,2.9506,32784717.0],["2022-03-02",2.9506,2.9987,2.9218,2.989,37038009.0],["2022-03-03",2.989,3.0275,2.989,3.0083,45370543.0],["2022-03-04",3.0083,3.0082647800445557,2.9314,2.941,46135871.0],["2022-03-07",2.941,2.9506,2.8929,2.9122,44583743.0],["2022-03-08",2.9122,2.9314,2.8064,2.816,63889118.0],["2022-03-09",2.816,2.8449,2.6719,2.7584,74219602.0],["2022-03-10",2.7584,2.8545,2.7583765983581543,2.8353,54890817.0],["2022-03-11",2.8353,2.8641,2.7584,2.8449,42262192.0],["2022-03-14",2.8449,2.8737,2.7775988578796387,2.7776,38311434.0],["2022-03-15",2.7776,2.7776,2.6238,2.6238,71929351.0],["2022-03-16",2.6238,2.7295,2.595,2.7199,60167084.0],["2022-03-17",2.7199,2.768,2.7103,2.7295,48549549.0],["2022-03-18",2.7295,2.7872,2.7103,2.7776,36891424.0],["2022-03-21",2.7776,2.816,2.7392,2.768,39939236.0],["2022-03-22",2.768,2.8257,2.7488,2.7968,34887033.0],["2022-03-23",2.7968,2.8353,2.768,2.7872,33305468.0],["2022-03-24",2.7872,2.78721022605896,2.7295,2.7488,35221688.0],["2022-03-25",2.7488,2.7872,2.748765468597412,2.7584,33036405.0],["2022-03-28",2.7584,2.7776,2.7007,2.7584,38579239.0],["2022-03-29",2.7584,2.768,2.7199,2.7295,31229896.0],["2022-03-30",2.7295,2.7776,2.7295,2.768,32537004.0],["2022-03-31",2.768,2.816,2.7488,2.7968,49323715.0],["2022-04-01",2.7968,2.8353,2.768,2.8257,41817708.0],["2022-04-06",2.8257,2.8833,2.8064,2.8545,57369052.0],["2022-04-07",2.8545,2.8833,2.7968,2.7968,46600368.0],["2022-04-08",2.7968,2.816,2.7584,2.7968,38632375.0],["2022-04-11",2.7968,2.8353,2.7392,2.7488,51133434.0],["2022-04-12",2.7488,2.8257,2.7199,2.8257,52465888.0],["2022-04-13",2.8257,2.8257,2.7679879665374756,2.768,40059054.0],["2022-04-14",2.768,2.816,2.7679879665374756,2.7968,38810064.0],["2022-04-15",2.7968,2.796821117401123,2.7392,2.7488,39610486.0],["2022-04-18",2.7488,2.7488,2.6911,2.7103,37042203.0],["2022-04-19",2.7103,2.7488,2.7007,2.7295,25230692.0],["2022-04-20",2.7295,2.7776,2.7199,2.7295,32627449.0],["2022-04-21",2.7295,2.729543447494507,2.6142,2.6334,55878390.0],["2022-04-22",2.6334,2.6815,2.5758,2.643,34769723.0],["2022-04-25",2.643,2.6430439949035645,2.508488893508911,2.5085,62356345.0],["2022-04-26",2.5085,2.5565,2.4412,2.4604,50227827.0],["2022-04-27",2.4604,2.5181,2.3643,2.5085,60382588.0],["2022-04-28",2.5085,2.5085,2.422,2.47,41574713.0],["2022-04-29",2.47,2.5758,2.4700446128845215,2.5469,59362724.0],["2022-05-05",2.5469,2.6238,2.5469,2.595,49102118.0],["2022-05-06",2.595,2.5949888229370117,2.5181,2.5373,37546745.0],["2022-05-09",2.5373,2.5758,2.5085,2.5662,29309769.0],["2022-05-10",2.5662,2.6046,2.5181,2.5854,38240723.0],["2022-05-11",2.5854,2.6527,2.5757665634155273,2.5758,53361705.0],["2022-05-12",2.5758,2.6046,2.5469,2.5854,34122050.0],["2022-05-13",2.5854,2.6238,2.5758,2.6142,40458012.0],["2022-05-16",2.6142,2.6334,2.5854,2.6142,40266486.0],["2022-05-17",2.6142,2.614210844039917,2.5565,2.5854,26610939.0],["2022-05-18",2.5854,2.6142,2.5758,2.595,27799397.0],["2022-05-19",2.595,2.6527,2.5469,2.643,49753276.0],["2022-05-20",2.643,2.6623,2.6334,2.6623,33684283.0],["2022-05-23",2.6623,2.6815,2.6334,2.6623,35786730.0],["2022-05-24",2.6623,2.6719,2.5565,2.5565,58428367.0],["2022-05-25",2.5565,2.614210844039917,2.5565,2.6142,46142582.0],["2022-05-26",2.6142,2.7007,2.6046,2.6911,69470216.0],["2022-05-27",2.6911,2.7392,2.6719,2.7007,69022347.0],["2022-05-30",2.7007,2.7392,2.6623,2.6911,40695008.0],["2022-05-31",2.6911,2.7776,2.6623,2.7392,78048418.0],["2022-06-01",2.7392,2.8833,2.7199,2.7968,106304775.0],["2022-06-02",2.7968,2.8545,2.768,2.8449,87990033.0],["2022-06-06",2.8449,2.8641,2.7872,2.816,72189720.0],["2022-06-07",2.816,2.8353,2.7584,2.7872,63502536.0],["2022-06-08",2.7872,2.7968,2.7295,2.768,44866508.0],["2022-06-09",2.768,2.7776,2.7103,2.7199,41803053.0],["2022-06-10",2.7199,2.768,2.7007,2.7584,49506096.0],["2022-06-13",2.7584,2.7583765983581543,2.6815,2.7103,44953218.0],["2022-06-14",2.7103,2.7392,2.643,2.7295,52145043.0],["2022-06-15",2.7295,2.816,2.7103,2.768,87323012.0],["2022-06-16",2.768,2.7872,2.739154815673828,2.7392,56313793.0],["2022-06-17",2.7392,2.7872,2.6719,2.7584,68174517.0],["2022-06-20",2.7584,2.7776,2.7392,2.7584,48854471.0],["2022-06-21",2.7584,2.7776,2.7103,2.7584,43963180.0],["2022-06-22",2.7584,2.7968,2.7007,2.7007,50082862.0],["2022-06-23",2.7007,2.7968,2.7007,2.7776,67727118.0],["2022-06-24",2.7776,2.8641,2.7775988578796387,2.8449,85504342.0],["2022-06-27",2.8449,2.8545,2.7968,2.8064,54226853.0],["2022-06-28",2.8064,2.8545,2.7968,2.8449,43402897.0],["2022-06-29",2.8449,2.8545,2.7872,2.7872,41794362.0],["2022-06-30",2.7872,2.8353,2.7584,2.768,60634287.0],["2022-07-01",2.768,2.8545,2.7679879665374756,2.7968,55154936.0],["2022-07-04",2.7968,2.816,2.7776,2.7968,36519018.0],["2022-07-05",2.7968,2.9025,2.7872,2.8737,123748820.0],["2022-07-06",2.8737,2.8737096786499023,2.768,2.7968,93825120.0],["2022-07-07",2.7968,2.9506,2.768,2.8545,126883035.0],["2022-07-08",2.8545,2.9218,2.8353,2.8929,93703775.0],["2022-07-11",2.8929,2.989,2.8641,2.9698,154841050.0],["2022-07-12",2.9698,2.989,2.912153959274292,2.9122,105015850.0],["2022-07-13",2.9122,2.9794,2.9025,2.9698,86337888.0],["2022-07-14",2.9698,3.0563,2.8641,2.8833,116246470.0],["2022-07-15",2.8833,2.9506,2.8449,2.8737,93126481.0],["2022-07-18",2.8737,2.9314,2.8545,2.9218,56641802.0],["2022-07-19",2.9218,2.9506,2.8929,2.9506,58109422.0],["2022-07-20",2.9506,2.9794,2.9122,2.9602,77729341.0],["2022-07-21",2.9602,2.9794,2.9218,2.9314,63991323.0],["2022-07-22",2.9314,2.9506,2.8929,2.9218,58287634.0],["2022-07-25",2.9218,2.9506,2.8641,2.9314,64028524.0],["2022-07-26",2.9314,2.9506,2.8833,2.9025,58438374.0],["2022-07-27",2.9025,2.9316,2.8832,2.9025,37362084.0],["2022-07-28",2.9025,2.9799,2.9025,2.9316,72909089.0],["2022-07-29",2.9316,2.9412,2.883192300796509,2.8832,52863536.0],["2022-08-01",2.8832,2.8929,2.8445,2.8735,39877694.0],["2022-08-02",2.8735,2.8735175132751465,2.6897,2.7284,93659922.0],["2022-08-03",2.7284,2.8058,2.6994,2.7187,58599043.0],["2022-08-04",2.7187,2.7477,2.6897,2.7284,33405971.0],["2022-08-05",2.7284,2.7671,2.709,2.7574,34797048.0],["2022-08-08",2.7574,2.7671,2.7381,2.7574,29775535.0],["2022-08-09",2.7574,2.7671,2.7284,2.7381,33049582.0],["2022-08-10",2.7381,2.7477,2.709,2.7284,30600876.0],["2022-08-11",2.7284,2.7961,2.7283902168273926,2.7864,42883934.0],["2022-08-12",2.7864,2.8155,2.7768,2.7961,31709687.0],["2022-08-15",2.7961,2.8058,2.7671,2.7961,29233529.0],["2022-08-16",2.7961,2.8155,2.7768,2.7961,34565509.0],["2022-08-17",2.7961,2.8155,2.7768,2.8058,31546110.0],["2022-08-18",2.8058,2.8155,2.7768,2.7961,27219202.0],["2022-08-19",2.7961,2.8155,2.7670905590057373,2.7671,34578037.0],["2022-08-22",2.7671,2.7768,2.7381,2.7671,31118676.0],["2022-08-23",2.7671,2.7768,2.7477,2.7574,27984595.0],["2022-08-24",2.7574,2.7768,2.6897,2.6994,52163512.0],["2022-08-25",2.6994,2.7284,2.68,2.7284,40452708.0],["2022-08-26",2.7284,2.7381,2.68,2.709,42962895.0],["2022-08-29",2.709,2.7187,2.651,2.6994,40003688.0],["2022-08-30",2.6994,2.7381,2.6897,2.709,32908707.0],["2022-08-31",2.709,2.7090396881103516,2.651,2.6607,40223068.0],["2022-09-01",2.6607,2.68,2.651,2.6607,30667124.0],["2022-09-02",2.6607,2.6897,2.651,2.6897,27731203.0],["2022-09-05",2.6897,2.6994,2.6703,2.6897,30797798.0],["2022-09-06",2.6897,2.7284,2.6896896362304688,2.7284,34629865.0],["2022-09-07",2.7284,2.7284,2.6994,2.709,23177169.0],["2022-09-08",2.709,2.7284,2.68,2.6897,25404600.0],["2022-09-09",2.6897,2.7090396881103516,2.68,2.709,21377312.0],["2022-09-13",2.709,2.7187,2.6897,2.6994,24142277.0],["2022-09-14",2.6994,2.69936466217041,2.651,2.6703,28688343.0],["2022-09-15",2.6703,2.6897,2.6123,2.6316,45160341.0],["2022-09-16",2.6316,2.631639003753662,2.544562816619873,2.5446,44009273.0],["2022-09-19",2.5446,2.5542,2.5155,2.5446,26464716.0],["2022-09-20",2.5446,2.5736,2.5349,2.5542,23373685.0],["2022-09-21",2.5542,2.6026,2.5155,2.5929,25356011.0],["2022-09-22",2.5929,2.592938184738159,2.5542,2.5639,19589914.0],["2022-09-23",2.5639,2.5833,2.5349,2.5542,24281895.0],["2022-09-26",2.5542,2.5542378425598145,2.4962,2.5059,34750160.0],["2022-09-27",2.5059,2.5833,2.4962,2.5639,30788423.0],["2022-09-28",2.5639,2.5929,2.5446,2.5736,33139167.0],["2022-09-29",2.5736,2.5833,2.5059,2.5252,30944149.0],["2022-09-30",2.5252,2.5446,2.505861759185791,2.5059,21557931.0],["2022-10-10",2.5059,2.5446,2.4962,2.5059,28385145.0],["2022-10-11",2.5059,2.5446,2.4672,2.5446,30672032.0],["2022-10-12",2.5446,2.6026,2.5155,2.5833,37181429.0],["2022-10-13",2.5833,2.6026,2.5446,2.5833,33056563.0],["2022-10-14",2.5833,2.622,2.583263397216797,2.6026,33460850.0],["2022-10-17",2.6026,2.651,2.5833,2.6316,33476233.0],["2022-10-18",2.6316,2.651,2.612288475036621,2.6123,23630894.0],["2022-10-19",2.6123,2.622,2.5735878944396973,2.5736,20964112.0],["2022-10-20",2.5736,2.6123,2.5639,2.5929,25042688.0],["2022-10-21",2.5929,2.6026,2.5736,2.5833,19491305.0],["2022-10-24",2.5833,2.6123,2.5155,2.5446,41200844.0],["2022-10-25",2.5446,2.5736,2.5059,2.5542,28785683.0],["2022-10-26",2.5542,2.5929,2.5252,2.5736,36708946.0],["2022-10-27",2.5736,2.6123,2.5639,2.5929,33461894.0],["2022-10-28",2.5929,2.592938184738159,2.4962,2.5059,31929120.0],["2022-10-31",2.5059,2.5446,2.4768,2.5155,31144881.0],["2022-11-01",2.5155,2.5736,2.5059,2.5736,30354087.0],["2022-11-02",2.5736,2.6026,2.5639,2.5929,31285369.0],["2022-11-03",2.5929,2.592938184738159,2.5639,2.5833,20153370.0],["2022-11-04",2.5833,2.622,2.5736,2.622,31744691.0],["2022-11-07",2.622,2.709,2.5929,2.6703,71936440.0],["2022-11-08",2.6703,2.6897,2.6316,2.6607,48697082.0],["2022-11-09",2.6607,2.68,2.6413,2.6413,28026488.0],["2022-11-10",2.6413,2.6607,2.622,2.651,24845980.0],["2022-11-11",2.651,2.6994,2.650989055633545,2.68,45174584.0],["2022-11-14",2.68,2.6994,2.651,2.6703,38321885.0],["2022-11-15",2.6703,2.6994,2.651,2.6897,36790270.0],["2022-11-16",2.6897,2.7284,2.68,2.68,36874401.0],["2022-11-17",2.68,2.6994,2.6703,2.6897,25583342.0],["2022-11-18",2.6897,2.6994,2.6606640815734863,2.6607,33063965.0],["2022-11-21",2.6607,2.6703,2.6413,2.651,26182012.0],["2022-11-22",2.651,2.6703,2.6316,2.6607,29542867.0],["2022-11-23",2.6607,2.68,2.6413,2.6703,27363887.0],["2022-11-24",2.6703,2.670339345932007,2.6316,2.6413,24556450.0],["2022-11-25",2.6413,2.6703,2.622,2.6607,26503770.0],["2022-11-28",2.6607,2.6606640815734863,2.6123,2.6316,33954571.0],["2022-11-29",2.6316,2.6897,2.6316,2.6897,52272297.0],["2022-11-30",2.6897,2.6994,2.68,2.6994,32811087.0],["2022-12-01",2.6994,2.7187,2.68,2.68,34132069.0],["2022-12-02",2.68,2.7187,2.6703,2.6994,43118388.0],["2022-12-05",2.6994,2.7477,2.69936466217041,2.7284,61681000.0],["2022-12-06",2.7284,2.7284,2.6994,2.709,38055351.0],["2022-12-07",2.709,2.7187,2.68,2.6994,34530653.0],["2022-12-08",2.6994,2.709,2.6703,2.68,35893458.0],["2022-12-09",2.68,2.6994,2.6703,2.6897,31571171.0],["2022-12-12",2.6897,2.6897,2.6413,2.651,27437859.0],["2022-12-13",2.651,2.6703,2.6413,2.6607,22371795.0],["2022-12-14",2.6607,2.6703,2.6413,2.6413,18441900.0],["2022-12-15",2.6413,2.6607,2.6316,2.6316,20774427.0],["2022-12-16",2.6316,2.651,2.622,2.6413,23294473.0],["2022-12-19",2.6413,2.651,2.5542,2.5639,38429035.0],["2022-12-20",2.5639,2.622,2.5542,2.6026,38368879.0],["2022-12-21",2.6026,2.6123,2.5736,2.5833,16602135.0],["2022-12-22",2.5833,2.6026,2.5542,2.5639,20397744.0],["2022-12-23",2.5639,2.5929,2.5446,2.5736,19011481.0],["2022-12-26",2.5736,2.5929,2.5639,2.5736,17671244.0],["2022-12-27",2.5736,2.5929,2.5542,2.5639,25006232.0],["2022-12-28",2.5639,2.5736,2.5349,2.5446,23935500.0],["2022-12-29",2.5446,2.5446,2.5155,2.5349,20579519.0],["2022-12-30",2.5349,2.5639,2.5252,2.5542,20468095.0],["2023-01-03",2.5542,2.5833,2.5446,2.5736,22788882.0],["2023-01-04",2.5736,2.6026,2.5639,2.5929,27571825.0],["2023-01-05",2.5929,2.6026,2.5833,2.5929,20903733.0],["2023-01-06",2.5929,2.6026,2.5736,2.5833,18938404.0],["2023-01-09",2.5833,2.6026,2.583263397216797,2.5833,13746341.0],["2023-01-10",2.5833,2.6026,2.5736,2.5833,17160047.0],["2023-01-11",2.5833,2.6123,2.5736,2.5833,25905928.0],["2023-01-12",2.5833,2.5929,2.5639,2.5833,22454468.0],["2023-01-13",2.5833,2.6123,2.5736,2.6123,26567265.0],["2023-01-16",2.6123,2.6316,2.5929,2.622,38561572.0],["2023-01-17",2.622,2.622,2.5929,2.6026,21373376.0],["2023-01-18",2.6026,2.7477,2.6026134490966797,2.6703,92834254.0],["2023-01-19",2.6703,2.7381,2.651,2.6994,70004216.0],["2023-01-20",2.6994,2.7381,2.6897,2.7284,48824503.0],["2023-01-30",2.7284,2.7961,2.7283902168273926,2.7671,60701897.0],["2023-01-31",2.7671,2.7671,2.7284,2.7671,42656903.0],["2023-02-01",2.7671,2.7961161136627197,2.7477,2.7961,45282843.0],["2023-02-02",2.7961,2.8058,2.7574,2.7768,41243201.0],["2023-02-03",2.7768,2.7768,2.7381,2.7671,39689648.0],["2023-02-06",2.7671,2.8445,2.7574,2.7961,66527221.0],["2023-02-07",2.7961,2.8348,2.7864,2.8251,41846741.0],["2023-02-08",2.8251,2.8348,2.7961,2.8155,35093986.0],["2023-02-09",2.8155,2.8348,2.8058,2.8251,34585051.0],["2023-02-10",2.8251,2.8832,2.8251,2.8542,54328829.0],["2023-02-13",2.8542,2.9509,2.8541667461395264,2.9025,81562871.0],["2023-02-14",2.9025,2.9219,2.8735,2.8929,43832901.0],["2023-02-15",2.8929,2.9219,2.8832,2.9122,53745289.0],["2023-02-16",2.9122,2.9412,2.8542,2.8638,72865065.0],["2023-02-17",2.8638,3.0477,2.863842248916626,2.9316,109498824.0],["2023-02-20",2.9316,3.2025,2.9315683841705322,3.067,199143100.0],["2023-02-21",3.067,3.0864,2.9896,3.0283,122205023.0],["2023-02-22",3.0283,3.0477,2.9799,3.0283,77167752.0],["2023-02-23",3.0283,3.038,2.9703,3.009,67337128.0],["2023-02-24",3.009,3.038,2.9606,3.0186,62315340.0],["2023-02-27",3.0186,3.3186,2.9993,3.2121,380452695.0],["2023-02-28",3.2121,3.2605,3.0864,3.1347,271004468.0],["2023-03-01",3.1347,3.1541,3.0573,3.1057,165563415.0],["2023-03-02",3.1057,3.1057207584381104,3.0477,3.0767,115081223.0],["2023-03-03",3.0767,3.2412,3.0573,3.1347,163769758.0],["2023-03-06",3.1347,3.1541,3.0573,3.067,123288475.0],["2023-03-07",3.067,3.0767,2.9799,2.9799,113851773.0],["2023-03-08",2.9799,3.009,2.9703,3.009,57274552.0],["2023-03-09",3.009,3.009,2.9606,2.9896,55771785.0],["2023-03-10",2.9896,2.9993,2.9412,2.9412,50296831.0],["2023-03-13",2.9412,2.9799,2.9316,2.9703,49828941.0],["2023-03-14",2.9703,2.9703,2.8929,2.9412,61808636.0],["2023-03-15",2.9412,3.009,2.9412431716918945,3.009,52106931.0],["2023-03-16",3.009,3.008969306945801,2.9412,2.9509,48584325.0],["2023-03-17",2.9509,3.0186,2.950918674468994,2.9799,53637290.0],["2023-03-20",2.9799,3.038,2.9799,2.9993,59229552.0],["2023-03-21",2.9993,3.038,2.9896,3.0283,46062576.0],["2023-03-22",3.0283,3.1638,3.0186,3.1347,127292186.0],["2023-03-23",3.1347,3.2218,3.1154,3.2025,129965105.0],["2023-03-24",3.2025,3.5218,3.1928,3.5218,434020181.0],["2023-03-27",3.5218,3.8701,3.521751880645752,3.8701,216298948.0],["2023-03-28",3.8701,4.2571,3.5798,4.1216,890104169.0],["2023-03-29",4.1216,4.5376,4.121610641479492,4.2571,923259287.0],["2023-03-30",4.2571,4.2861,4.0345,4.141,674637970.0],["2023-03-31",4.141,4.557,4.140961170196533,4.557,748879791.0],["2023-04-03",4.557,5.002,4.556992530822754,4.8956,864470451.0],["2023-04-04",4.8956,5.1665,4.6731,4.8763,695609173.0],["2023-04-06",4.8763,5.0504,4.6344,4.8085,627889463.0],["2023-04-07",4.8085,4.8956,4.4602,4.6441,480726372.0],["2023-04-10",4.6441,4.644069194793701,4.179661750793457,4.1797,496394144.0],["2023-04-11",4.1797,4.1797,3.9378,4.0732,550786778.0],["2023-04-12",4.0732,4.3248,4.0055,4.2667,560138408.0],["2023-04-13",4.2667,4.266737937927246,4.0539,4.0732,371645571.0],["2023-04-14",4.0732,4.1313,3.9088,4.0249,287436181.0],["2023-04-17",4.0249,4.0442,3.9378,4.0152,278488968.0],["2023-04-18",4.0152,4.1603,3.9475,4.141,408438829.0],["2023-04-19",4.141,4.4893,4.0345,4.3732,644078044.0],["2023-04-20",4.3732,4.6247,4.2667,4.5183,563810957.0],["2023-04-21",4.5183,4.518291473388672,4.199,4.228,380950259.0],["2023-04-24",4.228,4.2958,4.0732,4.1216,263624679.0],["2023-04-25",4.1216,4.228,4.0249,4.1313,288508191.0],["2023-04-26",4.1313,4.131285667419434,3.7153,3.841,492354741.0],["2023-04-27",3.841,3.9088,3.7443,3.7927,262969645.0],["2023-04-28",3.7927,3.9668,3.783,3.9281,219994128.0],["2023-05-04",3.9281,4.0345,3.8894,3.9571,227295730.0],["2023-05-05",3.9571,3.9765,3.8314,3.8797,173220785.0],["2023-05-08",3.8797,3.9668,3.841,3.8604,178971785.0],["2023-05-09",3.8604,4.1023,3.8314,3.9184,359585019.0],["2023-05-10",3.9184,4.2087,3.9184,4.0926,432470407.0],["2023-05-11",4.0926,4.092585563659668,3.7346,3.7636,379852084.0],["2023-05-12",3.7636,4.141,3.7056,4.141,447116893.0],["2023-05-15",4.141,4.199,3.9668,4.0829,467870009.0],["2023-05-16",4.0829,4.082910060882568,3.8797,3.8991,280054184.0],["2023-05-17",3.8991,4.1023,3.841,4.0345,323729497.0],["2023-05-18",4.0345,4.2764,3.9475,4.1603,490462429.0],["2023-05-19",4.1603,4.3054,4.0636,4.1023,403984209.0],["2023-05-22",4.1023,4.102260112762451,3.9184,3.9571,266424121.0],["2023-05-23",3.9571,3.9571337699890137,3.821681499481201,3.8217,188579563.0],["2023-05-24",3.8217,3.9184,3.7636,3.8507,153127828.0],["2023-05-25",3.8507,4.141,3.8507065773010254,3.9475,228955023.0],["2023-05-26",3.9475,4.1313,3.8023,4.0732,348767855.0],["2023-05-29",4.0732,4.2667,4.0636,4.1313,363688825.0],["2023-05-30",4.1313,4.2087,4.0345,4.1797,272735150.0],["2023-05-31",4.1797,4.4893,4.1216,4.3925,499635063.0],["2023-06-01",4.3925,4.4312,4.2861,4.2958,335817959.0],["2023-06-02",4.2958,4.3732,4.2087,4.3345,279304113.0],["2023-06-05",4.3345,4.4796,4.3151,4.4312,299115328.0],["2023-06-06",4.4312,4.431215286254883,4.1603,4.199,287731703.0],["2023-06-07",4.199,4.2667,4.1119,4.1506,174197172.0],["2023-06-08",4.1506,4.5667,4.0636,4.5667,560791666.0],["2023-06-09",4.5667,4.973,4.528,4.8279,728313879.0],["2023-06-12",4.8279,5.0601,4.6731,4.9343,627085276.0],["2023-06-13",4.9343,4.934322834014893,4.7118,4.7602,432926359.0],["2023-06-14",4.7602,4.7892,4.5763,4.6537,400643550.0],["2023-06-15",4.6537,5.0504,4.6054,4.9343,555597412.0],["2023-06-16",4.9343,4.934322834014893,4.7505,4.8472,341276559.0],["2023-06-19",4.8472,4.9633,4.8085,4.8763,307768208.0],["2023-06-20",4.8763,5.331,4.7698,5.1762,559801868.0],["2023-06-21",5.1762,5.176201820373535,4.9343,4.973,331014538.0],["2023-06-26",4.973,5.1762,4.4893,4.5473,458021142.0],["2023-06-27",4.5473,4.8569,4.5473175048828125,4.7408,353836290.0],["2023-06-28",4.7408,4.9246,4.5667,4.7989,374851615.0],["2023-06-29",4.7989,4.798871040344238,4.6247,4.6634,241847061.0],["2023-06-30",4.6634,4.9633,4.6344,4.8859,349060607.0],["2023-07-03",4.8859,5.002,4.7989,4.915,249638490.0],["2023-07-04",4.915,4.9924,4.7892,4.9343,293493085.0],["2023-07-05",4.9343,4.934322834014893,4.7698,4.7795,188055613.0],["2023-07-06",4.7795,4.9343,4.7118,4.8279,199931806.0],["2023-07-07",4.8279,4.827895641326904,4.5956926345825195,4.5957,269322749.0],["2023-07-10",4.5957,4.6441,4.4022,4.4409,219183770.0],["2023-07-11",4.4409,4.528,4.4119,4.4699,124105557.0],["2023-07-12",4.4699,4.469915866851807,4.2667,4.2861,199851761.0],["2023-07-13",4.2861,4.3441,4.228,4.2571,155980321.0],["2023-07-14",4.2571,4.3635,4.257062911987305,4.3054,151652095.0],["2023-07-17",4.3054,4.3345,4.2474,4.2861,96234415.0],["2023-07-18",4.2861,4.3054,4.17,4.1797,119900469.0],["2023-07-19",4.1797,4.2184,4.1603,4.2087,77305599.0],["2023-07-20",4.2087,4.2184,4.0829,4.1023,118391037.0],["2023-07-21",4.1023,4.1603,4.0636,4.0732,81632471.0],["2023-07-24",4.0732,4.1603,4.0345,4.0926,77608069.0],["2023-07-25",4.0926,4.2474,4.092585563659668,4.2087,140933545.0],["2023-07-26",4.2087,4.208686828613281,4.0732,4.0829,102582707.0],["2023-07-27",4.0829,4.1119,3.9862,4.0055,118416533.0],["2023-07-28",4.0055,4.0732,3.9571,4.0539,102791272.0],["2023-07-31",4.0539,4.199,4.0152,4.1313,124422019.0],["2023-08-01",4.1313,4.1797,4.0539,4.1506,102553382.0],["2023-08-02",4.1506,4.199,4.1119,4.1603,81137183.0],["2023-08-03",4.1603,4.160311698913574,4.0732,4.1119,78742294.0],["2023-08-04",4.1119,4.3151,4.1023,4.228,201267176.0],["2023-08-07",4.228,4.2861,4.1797,4.199,136146177.0],["2023-08-08",4.199,4.228,4.1603,4.1797,77062774.0],["2023-08-09",4.1797,4.1797,4.1023,4.1313,76288723.0],["2023-08-10",4.1313,4.131285667419434,4.0442,4.0732,76954986.0],["2023-08-11",4.0732,4.0926,3.947457790374756,3.9475,95723671.0],["2023-08-14",3.9475,4.0159,3.9279,4.0159,71181124.0],["2023-08-15",4.0159,4.0354,3.9181,3.9572,56424356.0],["2023-08-16",3.9572,3.9572296142578125,3.8595,3.8791,77479580.0],["2023-08-17",3.8791,3.9768,3.8302,3.9768,83621748.0],["2023-08-18",3.9768,3.9865,3.869290828704834,3.8693,67453578.0],["2023-08-21",3.8693,3.9279,3.84,3.8497,52647821.0],["2023-08-22",3.8497,3.9377,3.84,3.9279,88032571.0],["2023-08-23",3.9279,3.9279162883758545,3.7911,3.7911,90751655.0],["2023-08-24",3.7911,3.9084,3.7911,3.84,79743144.0],["2023-08-25",3.84,3.839977979660034,3.6836,3.713,107977766.0],["2023-08-28",3.713,3.9572,3.7129557132720947,3.8107,120962927.0],["2023-08-29",3.8107,3.8986,3.7716,3.8791,106299833.0],["2023-08-30",3.8791,4.0843,3.8693,4.0256,222431743.0],["2023-08-31",4.0256,4.025625705718994,3.8791,3.8888,138960202.0],["2023-09-01",3.8888,3.9181,3.8497,3.8888,80629381.0],["2023-09-04",3.8888,3.9865,3.8791,3.9768,116311499.0],["2023-09-05",3.9768,4.2308,3.976771593093872,4.0843,304154950.0],["2023-09-06",4.0843,4.0842509269714355,3.9377,4.0256,155516931.0],["2023-09-07",4.0256,4.1038,3.908374547958374,3.9084,133680271.0],["2023-09-08",3.9084,4.0256,3.8302,3.9768,132569515.0],["2023-09-11",3.9768,4.1526,3.9475,4.0745,219274357.0],["2023-09-12",4.0745,4.4849,4.0256,4.4849,412941033.0],["2023-09-13",4.4849,4.7682,4.3969,4.5239,700111499.0],["2023-09-14",4.5239,4.5239434242248535,4.2992,4.3383,370372449.0],["2023-09-15",4.3383,4.5435,4.2601,4.4067,369137733.0],["2023-09-18",4.4067,4.6119,4.2504,4.5044,371293772.0],["2023-09-19",4.5044,4.5728,4.3383,4.4262,261375990.0],["2023-09-20",4.4262,4.7291,4.3969,4.4067,402781260.0],["2023-09-21",4.4067,4.7096,4.2797,4.5728,410070898.0],["2023-09-22",4.5728,4.7682,4.4946,4.7291,473267597.0],["2023-09-25",4.7291,4.8464,4.6217,4.6314,431870905.0],["2023-09-26",4.6314,4.6314239501953125,4.416463375091553,4.4165,295924811.0],["2023-09-27",4.4165,4.5142,4.3285,4.3872,227941123.0],["2023-09-28",4.3872,4.4849,4.3578,4.4067,177347681.0],["2023-10-09",4.4067,4.4751,4.4066925048828125,4.4165,180952068.0],["2023-10-10",4.4165,4.7389,4.3676,4.6314,395418888.0],["2023-10-11",4.6314,4.7194,4.5533,4.6119,304855639.0],["2023-10-12",4.6119,5.071115970611572,4.5533,5.0711,739433679.0],["2023-10-13",5.0711,5.1591,4.8855,5.1591,720181605.0],["2023-10-16",5.1591,5.676913738250732,5.159054756164551,5.6769,517589804.0],["2023-10-17",5.6769,6.2436,5.676913738250732,5.8919,1194429075.0],["2023-10-18",5.8919,6.478130340576172,5.891875267028809,6.4781,1013986582.0],["2023-10-19",6.4781,7.0937,6.2241,6.4586,1220989424.0],["2023-10-20",6.4586,6.7224,5.9212,6.527,930457555.0],["2023-10-23",6.527,6.9862,6.3707,6.6931,868151242.0],["2023-10-24",6.6931,6.8397,6.0287,6.2436,953921727.0],["2023-10-25",6.2436,6.7224,6.1557,6.5465,939372274.0],["2023-10-26",6.5465,6.6052,6.2241,6.2729,787437004.0],["2023-10-27",6.2729,6.2729411125183105,5.9114,6.0775,643530063.0],["2023-10-30",6.0775,6.1459,6.0091,6.0678,426235873.0],["2023-10-31",6.0678,6.067751407623291,5.7062,5.7746,547014833.0],["2023-11-01",5.7746,5.843,5.6867,5.7258,316547274.0],["2023-11-02",5.7258,5.725768566131592,5.3642,5.3936,480985423.0],["2023-11-03",5.3936,5.4326,5.3349,5.3838,310923668.0],["2023-11-06",5.3838,5.6867,5.383786201477051,5.6378,471128756.0],["2023-11-07",5.6378,5.843019962310791,5.589,5.843,598089676.0],["2023-11-08",5.843,6.4293,5.843019962310791,6.4293,936205404.0],["2023-11-09",6.4293,6.7126,6.1459,6.4781,972138819.0],["2023-11-10",6.4781,6.478130340576172,6.0971,6.1655,497064998.0],["2023-11-13",6.1655,6.4293,6.0678,6.4,511077760.0],["2023-11-14",6.4,6.4781,6.2143,6.3316,431454047.0],["2023-11-15",6.3316,6.6149,6.2632,6.3511,542447571.0],["2023-11-16",6.3511,6.5368,6.1557,6.3707,439020234.0],["2023-11-17",6.3707,6.370650768280029,6.1459,6.2339,343563557.0],["2023-11-20",6.2339,6.2729,6.1264,6.1459,289657943.0],["2023-11-21",6.1459,6.3023,6.058,6.1068,322725947.0],["2023-11-22",6.1068,6.10683536529541,5.8137,5.8235,359080914.0],["2023-11-23",5.8235,5.9505,5.716,5.9114,274747348.0],["2023-11-24",5.9114,5.911416530609131,5.716,5.7649,195035060.0],["2023-11-27",5.7649,5.7844,5.6574,5.7258,145182048.0],["2023-11-28",5.7258,5.7551,5.6281,5.6867,150973332.0],["2023-11-29",5.6867,5.686685085296631,5.5499,5.5792,135232717.0],["2023-11-30",5.5792,5.6281,5.4815,5.6183,210728466.0],["2023-12-01",5.6183,5.8332,5.4913,5.8235,341311652.0],["2023-12-04",5.8235,5.9212,5.7551,5.7746,262904295.0],["2023-12-05",5.7746,5.774623394012451,5.461953639984131,5.462,238124759.0],["2023-12-06",5.462,5.461953639984131,5.3447,5.4131,165646675.0],["2023-12-07",5.4131,5.5206,5.3936,5.4913,151608084.0],["2023-12-08",5.4913,5.5108,5.3838,5.3936,134418534.0],["2023-12-11",5.3936,5.589,5.3349,5.5792,196207877.0],["2023-12-12",5.5792,5.589,5.4815,5.5206,124183180.0],["2023-12-13",5.5206,5.5205793380737305,5.3936,5.4033,104776106.0],["2023-12-14",5.4033,5.4913,5.354473114013672,5.3545,97779139.0],["2023-12-15",5.3545,5.3936,5.2763,5.2958,111161628.0],["2023-12-18",5.2958,5.3642,5.247,5.2665,88169695.0],["2023-12-19",5.2665,5.3252,5.2372,5.2861,96080652.0],["2023-12-20",5.2861,5.2861,5.1688,5.1688,107252729.0],["2023-12-21",5.1688,5.1981,5.0809,5.1688,112759126.0],["2023-12-22",5.1688,5.1981,5.0418,5.0613,114708850.0],["2023-12-25",5.0613,5.1786,5.0613,5.12,88741740.0],["2023-12-26",5.12,5.1493,4.9539,4.9734,93132682.0],["2023-12-27",4.9734,5.1102,4.9734063148498535,5.0809,125044519.0],["2023-12-28",5.0809,5.1297,4.9636,5.1004,120987070.0],["2023-12-29",5.1004,5.2079,5.0711,5.1688,134485175.0],["2024-01-02",5.1688,5.2177,5.032,5.0418,124224756.0],["2024-01-03",5.0418,5.0711,4.9343,5.0125,109059755.0],["2024-01-04",5.0125,5.032,4.9441,4.9832,73360043.0],["2024-01-05",4.9832,5.0027,4.8659,4.8855,103932227.0],["2024-01-08",4.8855,4.9148,4.7682,4.778,91024701.0],["2024-01-09",4.778,4.8855,4.7682,4.8171,83098280.0],["2024-01-10",4.8171,4.817071437835693,4.6998,4.6998,77994389.0],["2024-01-11",4.6998,4.8464,4.69,4.8268,127756157.0],["2024-01-12",4.8268,4.8366,4.7291,4.7291,79734034.0],["2024-01-15",4.7291,4.8073,4.69,4.7584,60396776.0],["2024-01-16",4.7584,4.758445739746094,4.6412,4.7096,89580521.0],["2024-01-17",4.7096,4.7194,4.582569122314453,4.5826,64096221.0],["2024-01-18",4.5826,4.6314,4.4555,4.5923,109328756.0],["2024-01-19",4.5923,4.6607,4.5435,4.5533,70509340.0],["2024-01-22",4.5533,4.5923,4.2308,4.2797,103816103.0],["2024-01-23",4.2797,4.4262,4.2699,4.4067,131660284.0],["2024-01-24",4.4067,4.4458,4.2601,4.4458,105138914.0],["2024-01-25",4.4458,4.6119,4.4165,4.6021,135956703.0],["2024-01-26",4.6021,4.69,4.5533,4.5728,122183517.0],["2024-01-29",4.5728,4.6217,4.436,4.4458,91893977.0],["2024-01-30",4.4458,4.4946,4.2797,4.2992,82867332.0],["2024-01-31",4.2992,4.3481,4.1331,4.1429,105761949.0],["2024-02-01",4.1429,4.2504,4.0647,4.1429,105945673.0],["2024-02-02",4.1429,4.2113,3.8497,3.9865,111355988.0],["2024-02-05",3.9865,3.986541748046875,3.5957,3.7032,165530230.0],["2024-02-06",3.7032,4.0061,3.5957,3.9279,151161856.0],["2024-02-07",3.9279,4.309,3.9084,4.2406,235046814.0],["2024-02-08",4.2406,4.3872,4.240586757659912,4.2992,185112891.0],["2024-02-19",4.2992,4.4458,4.2992,4.4458,186752442.0],["2024-02-20",4.4458,4.6314,4.3188,4.563,253021760.0],["2024-02-21",4.563,4.7291,4.4653,4.6412,335639380.0],["2024-02-22",4.6412,4.7682,4.6119,4.6998,263049907.0],["2024-02-23",4.6998,4.7096,4.5923,4.6607,238565604.0],["2024-02-26",4.6607,5.0809,4.660736560821533,4.9636,417782324.0],["2024-02-27",4.9636,5.2275,4.7878,5.1884,463920657.0],["2024-02-28",5.1884,5.1884,4.8073,4.8366,397603268.0],["2024-02-29",4.8366,5.0516,4.7487,5.0223,265556604.0],["2024-03-01",5.0223,5.1786,4.9929,5.1297,287215956.0],["2024-03-04",5.1297,5.647601127624512,5.1297,5.6476,568631966.0],["2024-03-05",5.6476,5.9407,5.501,5.501,720435386.0],["2024-03-06",5.501,5.5304,5.3252,5.4229,373239626.0],["2024-03-07",5.4229,5.5206,5.2372,5.2568,306651489.0],["2024-03-08",5.2568,5.4522,5.1688,5.4033,288636895.0],["2024-03-11",5.4033,5.5987467765808105,5.2958,5.5987,351727511.0],["2024-03-12",5.5987,5.7062,5.4522,5.5108,297065256.0],["2024-03-13",5.5108,5.6378,5.4522,5.5694,265560403.0],["2024-03-14",5.5694,5.9016,5.501,5.8528,556875659.0],["2024-03-15",5.8528,5.9896,5.6671,5.9505,399878433.0],["2024-03-18",5.9505,6.4,5.8919,6.1459,566285620.0],["2024-03-19",6.1459,6.1948,5.9407,5.9505,416692452.0],["2024-03-20",5.9505,5.950500011444092,5.7649,5.8332,333755553.0],["2024-03-21",5.8332,5.931,5.7649,5.8235,257760518.0],["2024-03-22",5.8235,5.823477745056152,5.6183,5.6671,290752299.0],["2024-03-25",5.6671,5.7551,5.501,5.5206,225494344.0],["2024-03-26",5.5206,5.5597,5.3349,5.3838,220514758.0],["2024-03-27",5.3838,5.3838,5.1884,5.1981,203868581.0],["2024-03-28",5.1981,5.462,5.1884,5.3545,220522138.0],["2024-03-29",5.3545,5.4033,5.2372,5.3545,89460279.0],["2024-04-01",5.3545,5.5108,5.354473114013672,5.501,199550952.0],["2024-04-02",5.501,5.501037120819092,5.2763,5.3056,202450871.0],["2024-04-03",5.3056,5.305618762969971,5.12,5.1884,139896613.0],["2024-04-08",5.1884,5.1981,5.0809,5.0907,132568342.0],["2024-04-09",5.0907,5.1102,5.0027,5.0516,95684255.0],["2024-04-10",5.0516,5.0613,4.8562,4.8855,149350892.0],["2024-04-11",4.8855,4.9929,4.8171,4.9148,114410749.0],["2024-04-12",4.9148,5.1395,4.914781093597412,5.0223,210749818.0],["2024-04-15",5.0223,5.0711,4.9148,4.9734,147547515.0],["2024-04-16",4.9734,4.9832,4.7194,4.7389,166390390.0],["2024-04-17",4.7389,5.12,4.738903999328613,5.1102,215201044.0],["2024-04-18",5.1102,5.3545,5.0613,5.1981,278725861.0],["2024-04-19",5.1981,5.198138236999512,4.9929,5.0418,190931115.0],["2024-04-22",5.0418,5.041803359985352,4.8366,4.9246,118715145.0],["2024-04-23",4.9246,4.9929,4.8562,4.8757,97587179.0],["2024-04-24",4.8757,5.071115970611572,4.875696659088135,5.0711,150929898.0],["2024-04-25",5.0711,5.071115970611572,4.9441,4.9636,121379828.0],["2024-04-26",4.9636,5.2568,4.963635444641113,5.2177,265794573.0],["2024-04-29",5.2177,5.4033,5.1688,5.3545,271726360.0],["2024-04-30",5.3545,5.5303,5.3252,5.4522,289304752.0],["2024-05-06",5.4522,5.5401,5.3642,5.4033,245641877.0],["2024-05-07",5.4033,5.4424,5.2861,5.3252,165009742.0],["2024-05-08",5.3252,5.4815,5.2275,5.462,251252789.0],["2024-05-09",5.462,5.4717,5.3545,5.4326,146507685.0],["2024-05-10",5.4326,5.4424,5.3056,5.3154,117463587.0],["2024-05-13",5.3154,5.315389633178711,5.1493,5.2177,114514496.0],["2024-05-14",5.2177,5.3056,5.2079,5.247,106568498.0],["2024-05-15",5.247,5.2861,5.1102,5.1297,115205982.0],["2024-05-16",5.1297,5.2177,5.0711,5.0907,109059871.0],["2024-05-17",5.0907,5.129741668701172,5.032,5.1297,89019227.0],["2024-05-20",5.1297,5.1786,5.0809,5.1102,112400653.0],["2024-05-21",5.1102,5.1591,5.0809,5.1004,76077359.0],["2024-05-22",5.1004,5.1102,5.0223,5.0516,85293841.0],["2024-05-23",5.0516,5.0516,4.905,4.9441,104812667.0],["2024-05-24",4.9441,5.0027,4.905,4.905,75796506.0],["2024-05-27",4.905,4.9734,4.8659,4.9636,80046132.0],["2024-05-28",4.9636,4.963635444641113,4.8268,4.8366,84785306.0],["2024-05-29",4.8366,4.8855,4.7878,4.8171,65005463.0],["2024-05-30",4.8171,4.8171,4.7487,4.7584,65202299.0],["2024-05-31",4.7584,4.8464,4.758445739746094,4.8073,65053854.0],["2024-06-03",4.8073,4.8366,4.6998,4.7584,75720571.0],["2024-06-04",4.7584,4.7682,4.6412,4.7584,77054023.0],["2024-06-05",4.7584,4.758445739746094,4.650965690612793,4.651,63493693.0],["2024-06-06",4.651,4.69,4.5337,4.5435,102573457.0],["2024-06-07",4.5435,4.6217,4.543485641479492,4.5826,70039183.0],["2024-06-11",4.5826,4.651,4.5044,4.6412,75883489.0],["2024-06-12",4.6412,4.7291,4.6119,4.7194,71458745.0],["2024-06-13",4.7194,4.7389,4.6217,4.6314,66176736.0],["2024-06-14",4.6314,4.6998,4.5728,4.6705,66646049.0],["2024-06-17",4.6705,4.670507907867432,4.5923,4.6021,54981165.0],["2024-06-18",4.6021,4.7389,4.5923,4.7291,88798835.0],["2024-06-19",4.7291,4.7389,4.6412,4.651,64578461.0],["2024-06-20",4.651,4.651,4.4946,4.5142,76173038.0],["2024-06-21",4.5142,4.5533,4.4458,4.5142,53196189.0],["2024-06-24",4.5142,4.514172554016113,4.3285,4.3383,91671369.0],["2024-06-25",4.3383,4.4165,4.2797,4.3188,71998696.0],["2024-06-26",4.3188,4.4653,4.2797,4.4555,84601655.0],["2024-06-27",4.4555,4.455546855926514,4.3285,4.3383,67556308.0],["2024-06-28",4.3383,4.4555,4.309,4.3872,85582535.0],["2024-07-01",4.3872,4.4262,4.3481,4.4067,51241250.0],["2024-07-02",4.4067,4.436,4.3578,4.3676,56674049.0],["2024-07-03",4.3676,4.4067,4.3578,4.3774,47237404.0],["2024-07-04",4.3774,4.3969,4.2308,4.2406,84481566.0],["2024-07-08",4.2406,4.2504,4.1233,4.1331,57973236.0],["2024-07-09",4.1331,4.2797,4.1136,4.2699,88076333.0],["2024-07-10",4.2699,4.3383,4.2308,4.2406,62794458.0],["2024-07-11",4.2406,4.4067,4.240586757659912,4.3872,82048687.0],["2024-07-12",4.3872,4.3872,4.3285,4.3481,48525440.0],["2024-07-15",4.3481,4.3578,4.2504,4.2699,48458834.0],["2024-07-16",4.2699,4.3285,4.221,4.2992,45590180.0],["2024-07-17",4.2992,4.3285,4.240586757659912,4.2406,43398499.0],["2024-07-18",4.2406,4.2406,4.1331,4.221,52507027.0],["2024-07-19",4.221,4.2699,4.1722,4.2406,50907994.0],["2024-07-22",4.2406,4.2797,4.182,4.2699,62381061.0],["2024-07-23",4.2699,4.269899368286133,4.1136,4.1233,68163825.0],["2024-07-24",4.1233,4.1722,4.0061,4.0159,79210019.0],["2024-07-25",4.0159,4.094,3.967,4.0452,54237776.0],["2024-07-26",4.0452,4.2308,4.045167446136475,4.1722,91760734.0],["2024-07-29",4.1722,4.2504,4.1136,4.2113,81177759.0],["2024-07-30",4.2113,4.2308,4.1331,4.2015,54509934.0],["2024-07-31",4.2015,4.4262,4.1917,4.4165,147339247.0],["2024-08-01",4.4165,4.4653,4.3578,4.3969,90071808.0],["2024-08-02",4.3969,4.4751,4.348066329956055,4.3481,87352502.0],["2024-08-05",4.3481,4.4067,4.221,4.221,89843440.0],["2024-08-06",4.221,4.309,4.2015,4.2504,64322514.0],["2024-08-07",4.2504,4.2894,4.240586757659912,4.2406,50672287.0],["2024-08-08",4.2406,4.2601,4.1429,4.2308,65847526.0],["2024-08-09",4.2308,4.2797,4.1526,4.1526,50521175.0],["2024-08-12",4.1526,4.1624,4.0452,4.0647,55460362.0],["2024-08-13",4.0647,4.1038,4.0354,4.1038,46685789.0],["2024-08-14",4.1038,4.1136,4.045167446136475,4.0452,46184872.0],["2024-08-15",4.0452,4.182,3.9963,4.1331,81852163.0],["2024-08-16",4.1331,4.182,4.1038,4.1624,63541163.0],["2024-08-19",4.1624,4.5826,4.162418842315674,4.5826,350516167.0],["2024-08-20",4.5826,5.0027,4.582569122314453,4.7291,567987552.0],["2024-08-21",4.7291,4.8366,4.6119,4.651,359599083.0],["2024-08-22",4.651,4.7389,4.4458,4.4751,322363036.0],["2024-08-23",4.4751,4.9246,4.4458,4.9246,407637752.0],["2024-08-26",4.9246,5.1591,4.924551963806152,5.0027,579391989.0],["2024-08-27",5.0027,5.0711,4.7682,4.8268,385745905.0],["2024-08-28",4.8268,4.8366,4.6412,4.7584,251307044.0],["2024-08-29",4.7584,4.8171,4.6119,4.7682,292996001.0],["2024-08-30",4.7682,5.0711,4.6998,4.9246,399701697.0],["2024-09-02",4.9246,4.9734,4.69,4.6998,280122501.0],["2024-09-03",4.6998,5.168825149536133,4.6998,5.1688,241959567.0],["2024-09-04",5.1688,5.1786,4.9441,4.9832,409257376.0],["2024-09-05",4.9832,5.0516,4.905,5.0516,280685394.0],["2024-09-06",5.0516,5.051573753356934,4.8562,4.8952,217509132.0],["2024-09-09",4.8952,4.9441,4.7682,4.8073,134294460.0],["2024-09-10",4.8073,5.0516,4.7194,5.0125,297149513.0],["2024-09-11",5.0125,5.012490272521973,4.8562,4.8757,153418595.0],["2024-09-12",4.8757,4.9441,4.856154918670654,4.8562,130368699.0],["2024-09-13",4.8562,4.8562,4.6021,4.6119,210330524.0],["2024-09-18",4.6119,4.651,4.4946,4.6412,138753821.0],["2024-09-19",4.6412,4.8757,4.5728,4.7975,211466733.0],["2024-09-20",4.7975,5.032,4.7389,4.9343,274584810.0],["2024-09-23",4.9343,4.9734,4.8757,4.8952,179836052.0],["2024-09-24",4.8952,4.9832,4.7682,4.9832,261901361.0],["2024-09-25",4.9832,5.2079,4.983177661895752,4.9929,320026471.0],["2024-09-26",4.9929,5.1102,4.9343,5.1102,239619155.0],["2024-09-27",5.1102,5.3075,5.110199451446533,5.2976,229428717.0],["2024-09-30",5.2976,5.8304,5.2976393699646,5.8304,481040450.0],["2024-10-08",5.8304,6.412412643432617,5.830362796783447,6.4124,578214219.0],["2024-10-09",6.4124,6.59,5.9586,5.9882,494823586.0],["2024-10-10",5.9882,6.1263,5.6232,5.7909,342602449.0],["2024-10-11",5.7909,5.790902137756348,5.4851,5.5837,224942302.0],["2024-10-14",5.5837,6.1461,5.583731651306152,6.0967,421199159.0],["2024-10-15",6.0967,6.225,5.8797,6.0079,415551821.0],["2024-10-16",6.0079,6.609717845916748,5.8994,6.6097,734623778.0],["2024-10-17",6.6097,7.2707,6.6097,7.2707,1164001170.0],["2024-10-18",7.2707,8.000718116760254,7.270689487457275,8.0007,565964426.0],["2024-10-21",8.0007,8.799803733825684,8.000718116760254,8.7998,22922731.0],["2024-10-22",8.7998,9.677810668945312,8.799803733825684,9.6778,25891096.0],["2024-10-23",9.6778,10.644604682922363,9.677810668945312,10.6446,1241636716.0],["2024-10-24",10.6446,11.6903,9.7469,10.8419,1629892858.0],["2024-10-25",10.8419,11.6805,10.1316,11.0984,1293854471.0],["2024-10-28",11.0984,12.2132,10.98,12.2132,709706130.0],["2024-10-29",12.2132,13.4365,12.213179588317871,13.4365,520654401.0],["2024-10-30",13.4365,14.778144836425781,13.436470985412598,14.7781,692388707.0],["2024-10-31",14.7781,16.257932662963867,14.7781,16.2579,401995607.0],["2024-11-01",16.2579,17.8265,14.630167007446289,14.6302,1410432187.0],["2024-11-04",14.6302,15.2911,13.1701,14.788,1255323959.0],["2024-11-05",14.788,15.1333,13.6338,14.2356,1046723266.0],["2024-11-06",14.2356,14.235556602478027,12.8248,13.0616,913718069.0],["2024-11-07",13.0616,13.7226,11.8383,13.0813,1058674151.0],["2024-11-08",13.0813,13.693,12.4795,13.2589,867850388.0],["2024-11-11",13.2589,13.258895874023438,12.4894,12.8051,557608478.0],["2024-11-12",12.8051,13.249,12.5979,13.1306,564609632.0],["2024-11-13",13.1306,13.4957,12.7163,12.9925,408300587.0],["2024-11-14",12.9925,14.0087,12.6275,13.614,799265946.0],["2024-11-15",13.614,14.1665,12.6768,13.0517,744985478.0],["2024-11-18",13.0517,13.051725387573242,11.7495,11.7495,549182226.0],["2024-11-19",11.7495,12.0849,10.9603,11.9271,594112992.0],["2024-11-20",11.9271,12.3118,11.5621,12.0257,576626290.0],["2024-11-21",12.0257,13.229300498962402,11.8482,13.2293,969356776.0],["2024-11-22",13.2293,13.229300498962402,11.9271,11.9468,876743839.0],["2024-11-25",11.9468,11.946818351745605,11.0293,11.2858,524067957.0],["2024-11-26",11.2858,11.5029,10.832,10.8419,437815270.0],["2024-11-27",10.8419,11.1477,10.4374,11.0491,438741509.0],["2024-11-28",11.0491,11.0984,10.6841,10.7137,345860774.0],["2024-11-29",10.7137,10.9504,10.2993,10.6643,431328571.0],["2024-12-02",10.6643,11.345,10.6051,11.1576,551281225.0],["2024-12-03",11.1576,11.4437,10.9208,11.1675,481149273.0],["2024-12-04",11.1675,11.2267,10.8123,10.8715,347989907.0],["2024-12-05",10.8715,11.1872,10.8222,11.0984,318945514.0],["2024-12-06",11.0984,11.2069,10.7729,10.9702,396070377.0],["2024-12-09",10.9702,11.0787,10.6051,10.6742,287750107.0],["2024-12-10",10.6742,11.2957,10.674200057983398,10.9011,442732228.0],["2024-12-11",10.9011,10.9603,10.6939,10.9011,250331059.0],["2024-12-12",10.9011,10.9504,10.6742,10.8419,250025227.0],["2024-12-13",10.8419,10.841909408569336,10.467,10.4769,256056485.0],["2024-12-16",10.4769,10.5953,10.0823,10.3684,347675401.0],["2024-12-17",10.3684,10.5558,10.1217,10.1513,281749091.0],["2024-12-18",10.1513,10.5065,10.0132,10.3684,301493289.0],["2024-12-19",10.3684,10.4473,10.1908,10.3684,234602022.0],["2024-12-20",10.3684,10.7235,10.2993,10.4769,301573744.0],["2024-12-23",10.4769,10.6051,10.0626,10.0823,271982346.0],["2024-12-24",10.0823,11.0885,10.0132,10.9702,726642467.0],["2024-12-25",10.9702,10.9702,10.467,10.7334,443648601.0],["2024-12-26",10.7334,11.0885,10.5065,10.9011,425679139.0],["2024-12-27",10.9011,10.9702,10.5558,10.6347,368811639.0],["2024-12-30",10.6347,10.6446,10.0922,10.1809,337844360.0],["2024-12-31",10.1809,10.2303,9.5002,9.52,353316704.0],["2025-01-02",9.52,9.5792,9.0464,9.1648,274754730.0],["2025-01-03",9.1648,9.2043,8.6617,8.6913,278433600.0],["2025-01-06",8.6913,8.7406,8.3657,8.4545,216622201.0],["2025-01-07",8.4545,8.6814,8.4545,8.6716,181177557.0],["2025-01-08",8.6716,8.7603,8.2769,8.6716,239227588.0],["2025-01-09",8.6716,8.9083,8.671555519104004,8.8097,232736318.0],["2025-01-10",8.8097,8.8689,8.405193328857422,8.4052,182866291.0],["2025-01-13",8.4052,8.4644,8.129,8.3657,139925013.0],["2025-01-14",8.3657,9.076,8.365732192993164,9.0563,348328377.0],["2025-01-15",9.0563,9.076,8.7801,8.8393,239611427.0],["2025-01-16",8.8393,9.1451,8.7702,8.8985,218187518.0],["2025-01-17",8.8985,9.0168,8.7406,8.8787,163204840.0],["2025-01-20",8.8787,9.0563,8.8393,8.8886,178219324.0],["2025-01-21",8.8886,8.9478,8.7307,8.7899,129920769.0],["2025-01-22",8.7899,8.789937973022461,8.6222,8.6518,106180000.0],["2025-01-23",8.6518,9.1352,8.651824951171875,8.7307,295814137.0],["2025-01-24",8.7307,9.007,8.6814,8.8689,183641527.0],["2025-01-27",8.8689,9.0168,8.4841,8.4841,188037755.0],["2025-02-05",8.4841,9.1254,8.484115600585938,8.9182,352689090.0],["2025-02-06",8.9182,9.52,8.6814,9.4312,496586784.0],["2025-02-07",9.4312,10.378244400024414,9.3325,10.3782,812981685.0],["2025-02-10",10.3782,11.4141,10.378244400024414,11.4141,936963593.0],["2025-02-11",11.4141,11.8383,10.8616,10.9504,926127840.0],["2025-02-12",10.9504,11.8876,10.7235,11.6114,762468676.0],["2025-02-13",11.6114,12.7755,11.2267,12.7755,818810110.0],["2025-02-14",12.7755,13.614,12.0948,12.4795,1066428544.0],["2025-02-17",12.4795,12.7262,11.8383,11.9961,767888128.0],["2025-02-18",11.9961,12.154,11.2365,11.3154,591140660.0],["2025-02-19",11.3154,11.7692,11.1576,11.6311,508792919.0],["2025-02-20",11.6311,11.7594,11.3648,11.4437,360831371.0],["2025-02-21",11.4437,12.1047,11.1872,12.0159,694150363.0],["2025-02-24",12.0159,12.9235,11.7396,12.5683,697282324.0],["2025-02-25",12.5683,12.6078,11.9961,12.0652,513731051.0],["2025-02-26",12.0652,12.1145,11.6903,11.7692,391206195.0],["2025-02-27",11.7692,11.9271,11.6015,11.7002,298563883.0],["2025-02-28",11.7002,11.700186729431152,10.8518,11.1181,358869255.0],["2025-03-03",11.1181,11.11813735961914,10.763,10.8715,218182237.0],["2025-03-04",10.8715,11.3253,10.6841,11.1971,255046242.0],["2025-03-05",11.1971,11.6311,10.98,11.3648,314378118.0],["2025-03-06",11.3648,11.7396,11.2563,11.5226,360803598.0],["2025-03-07",11.5226,11.5423,11.0984,11.1675,249549546.0],["2025-03-10",11.1675,11.3253,10.9998,11.1576,187443764.0],["2025-03-11",11.1576,11.157598495483398,10.8616,11.0294,154647105.0],["2025-03-12",11.0294,11.2858,11.029350280761719,11.128,192209777.0],["2025-03-13",11.128,11.6114,10.911,11.2563,338408530.0],["2025-03-14",11.2563,11.4338,10.9504,11.2563,258020646.0],["2025-03-17",11.2563,12.3217,11.256250381469727,12.0455,682645013.0],["2025-03-18",12.0455,12.04547119140625,11.7199,11.8087,424044117.0],["2025-03-19",11.8087,11.9961,11.6509,11.7988,308011923.0],["2025-03-20",11.7988,11.798839569091797,11.3845,11.4338,275761035.0],["2025-03-21",11.4338,11.433825492858887,10.9504,10.98,240147856.0],["2025-03-24",10.98,11.0491,10.5755,10.9998,202431034.0],["2025-03-25",10.9998,11.0392,10.6742,10.6841,129646959.0],["2025-03-26",10.6841,10.7827,10.5755,10.6643,91229458.0],["2025-03-27",10.6643,10.9504,10.398,10.7827,175129052.0],["2025-03-28",10.7827,10.8123,10.506491661071777,10.5065,112599286.0],["2025-03-31",10.5065,10.506491661071777,10.0428,10.1316,151487365.0],["2025-04-01",10.1316,10.2401,10.0428,10.0428,100227388.0],["2025-04-02",10.0428,10.1513,9.9442,10.0428,78558348.0],["2025-04-03",10.0428,10.0922,9.7962,9.8653,107314070.0],["2025-04-07",9.8653,9.865250587463379,8.8787,8.8787,160330839.0],["2025-04-08",8.8787,8.9478,8.4841,8.7899,205461974.0],["2025-04-09",8.7899,9.2635,8.1783,9.2141,280807401.0],["2025-04-10",9.2141,9.6482,9.214144706726074,9.372,226979950.0],["2025-04-11",9.372,9.8455,9.2733,9.6088,235291917.0],["2025-04-14",9.6088,9.8751,9.60875415802002,9.7074,168172616.0],["2025-04-15",9.7074,9.8159,9.52,9.6285,140282900.0],["2025-04-16",9.6285,9.7173,9.372,9.4805,124814877.0],["2025-04-17",9.4805,9.7765,9.4114,9.5693,163578728.0],["2025-04-18",9.5693,9.9836,9.4706,9.737,205397003.0],["2025-04-21",9.737,9.8455,9.5792,9.8061,150628719.0],["2025-04-22",9.8061,9.8455,9.6384,9.6679,121971501.0],["2025-04-23",9.6679,9.7962,9.6679,9.7469,123048081.0],["2025-04-24",9.7469,9.8455,9.52,9.5496,124278426.0],["2025-04-25",9.5496,9.8948,9.549562454223633,9.7271,176032118.0],["2025-04-28",9.7271,10.0922,9.727136611938477,9.7666,178678060.0],["2025-04-29",9.7666,10.7433,9.6186,10.2895,349034504.0],["2025-04-30",10.2895,10.546,10.0626,10.3585,291670569.0],["2025-05-06",10.3585,11.2858,10.3585,11.0885,406577749.0],["2025-05-07",11.0885,11.2464,10.7038,10.9307,366884302.0],["2025-05-08",10.9307,10.9307,10.7531,10.8123,190638153.0],["2025-05-09",10.8123,11.0984,10.7531,10.832,261235746.0],["2025-05-12",10.832,10.9899,10.7531,10.8912,198640660.0],["2025-05-13",10.8912,11.0195,10.7531,10.763,162323327.0],["2025-05-14",10.763,10.8715,10.6545,10.8024,145366946.0],["2025-05-15",10.8024,10.802449226379395,10.3782,10.3881,171695714.0],["2025-05-16",10.3881,10.4572,10.2796,10.3782,91542029.0],["2025-05-19",10.3782,10.5065,10.2303,10.3684,88266754.0],["2025-05-20",10.3684,10.467,10.2401,10.4177,96313826.0],["2025-05-21",10.4177,10.417704582214355,10.2401,10.2401,90942317.0],["2025-05-22",10.2401,10.2895,10.0626,10.0922,85938889.0],["2025-05-23",10.0922,10.1513,9.8751,9.8948,103641773.0],["2025-05-26",9.8948,10.0626,9.8948,9.9935,81897942.0],["2025-05-27",9.9935,9.993498802185059,9.8159,9.8554,78497349.0],["2025-05-28",9.8554,9.9146,9.737,9.7567,78070581.0],["2025-05-29",9.7567,9.9146,9.737,9.8948,94605026.0],["2025-05-30",9.8948,9.894845962524414,9.6778,9.7567,80533640.0],["2025-06-03",9.7567,9.8061,9.6482,9.7765,66296004.0],["2025-06-04",9.7765,9.9047,9.7567,9.8554,79071374.0],["2025-06-05",9.8554,10.0527,9.8159,10.0527,150372760.0],["2025-06-06",10.0527,10.1612,9.9047,9.9244,91078050.0],["2025-06-09",9.9244,9.9836,9.8948,9.9442,72676013.0],["2025-06-10",9.9442,9.954,9.6778,9.7666,98493225.0],["2025-06-11",9.7666,9.8455,9.7173,9.7765,57315098.0],["2025-06-12",9.7765,9.8061,9.6877,9.7173,57850595.0],["2025-06-13",9.7173,9.71727180480957,9.4805,9.52,99550247.0],["2025-06-16",9.52,9.5496,9.4213,9.5298,57554362.0],["2025-06-17",9.5298,9.5397,9.4509,9.4805,56295785.0],["2025-06-18",9.4805,9.480504989624023,9.3325,9.4312,70386750.0],["2025-06-19",9.4312,9.4805,9.1845,9.224,81342243.0],["2025-06-20",9.224,9.2635,9.0859,9.1056,66451386.0],["2025-06-23",9.1056,9.2043,8.9872,9.1845,67027236.0],["2025-06-24",9.1845,9.441,9.1845,9.4016,101325750.0],["2025-06-25",9.4016,9.5397,9.372,9.5397,113962267.0],["2025-06-26",9.5397,9.5989,9.4509,9.4904,106599281.0],["2025-06-27",9.4904,9.5989,9.4114,9.5298,96167192.0],["2025-06-30",9.5298,9.5989,9.5101,9.589,72955265.0],["2025-07-01",9.589,9.8061,9.52,9.6679,125474695.0],["2025-07-02",9.6679,9.667945861816406,9.4706,9.4805,88547795.0],["2025-07-03",9.4805,9.5496,9.4312,9.4904,59786303.0],["2025-07-04",9.4904,9.5298,9.4312,9.441,58604378.0],["2025-07-07",9.441,9.4706,9.3424,9.4312,53773183.0],["2025-07-08",9.4312,9.5792,9.4213,9.5792,81709403.0],["2025-07-09",9.5792,9.6285,9.4805,9.4904,69330294.0],["2025-07-10",9.4904,9.5496,9.441,9.5298,61106633.0],["2025-07-11",9.5298,10.0823,9.52,9.9244,297357481.0],["2025-07-14",9.9244,9.924442291259766,9.7173,9.7567,141136663.0],["2025-07-15",9.7567,9.8159,9.5989,9.7765,113195700.0],["2025-07-16",9.7765,9.8653,9.6975,9.7271,90974152.0],["2025-07-17",9.7271,10.1612,9.6581,10.0231,281177905.0],["2025-07-18",10.0231,10.023094177246094,9.8645,9.914,144378007.0],["2025-07-21",9.914,9.9537,9.8645,9.9339,116038310.0],["2025-07-22",9.9339,9.9636,9.8149,9.8843,107659305.0],["2025-07-23",9.8843,9.914,9.7852,9.805,111659132.0],["2025-07-24",9.805,9.914,9.7951,9.8942,104973611.0],["2025-07-25",9.8942,10.0826,9.8645,10.0033,181311037.0],["2025-07-28",10.0033,10.1916,9.9041,9.9339,144765591.0],["2025-07-29",9.9339,9.9438,9.7752,9.8546,101400436.0],["2025-07-30",9.8546,9.8645,9.7158,9.7554,87453677.0],["2025-07-31",9.7554,9.8446,9.7158,9.7752,95073660.0],["2025-08-01",9.7752,9.775242805480957,9.577,9.6464,93759091.0],["2025-08-04",9.6464,9.686017036437988,9.5472,9.686,65621396.0],["2025-08-05",9.686,9.7257,9.6364,9.6959,64883378.0],["2025-08-06",9.6959,9.894211769104004,9.6265,9.8942,143780956.0],["2025-08-07",9.8942,10.0033,9.8546,9.9041,152264794.0],["2025-08-08",9.9041,9.904126167297363,9.7356,9.7455,92788897.0],["2025-08-11",9.7455,9.9339,9.7158,9.9041,114046768.0],["2025-08-12",9.9041,9.9339,9.8248,9.8942,92347591.0],["2025-08-13",9.8942,10.0132,9.8744,9.9735,168533384.0],["2025-08-14",9.9735,10.0925,9.8347,9.8843,167834797.0],["2025-08-15",9.8843,10.4097,9.8248,10.3701,447597069.0],["2025-08-18",10.3701,10.6972,10.3503,10.5188,421655418.0],["2025-08-19",10.5188,11.5697,10.4097,11.5697,517536757.0],["2025-08-20",11.5697,12.69,11.569684982299805,12.0852,1056319233.0],["2025-08-21",12.0852,12.085214614868164,11.4111,11.4805,582782791.0],["2025-08-22",11.4805,11.8968,11.421,11.8274,468821012.0],["2025-08-25",11.8274,12.3628,11.7878,11.8968,547835603.0],["2025-08-26",11.8968,12.4917,11.6787,12.1249,531820867.0],["2025-08-27",12.1249,12.3727,11.7977,11.7977,512021370.0],["2025-08-28",11.7977,11.8869,11.3119,11.768,425841021.0],["2025-08-29",11.768,11.8374,11.302,11.3218,312347935.0],["2025-09-01",11.3218,11.6986,11.321833610534668,11.4408,224796990.0],["2025-09-02",11.4408,11.440801620483398,10.9054,10.9451,258778489.0],["2025-09-03",10.9451,11.0343,10.5089,10.5485,208285756.0],["2025-09-04",10.5485,10.6576,10.1222,10.3304,193466297.0],["2025-09-05",10.3304,10.5485,10.2313,10.5287,160428855.0],["2025-09-08",10.5287,10.6576,10.4593,10.5585,143012036.0],["2025-09-09",10.5585,10.558452606201172,10.261,10.2908,126363791.0],["2025-09-10",10.2908,10.38,10.2511,10.3007,102508775.0],["2025-09-11",10.3007,10.6774,10.2015,10.6378,218521131.0],["2025-09-12",10.6378,10.7766,10.5585,10.5684,181236514.0],["2025-09-15",10.5684,10.7468,10.5089,10.6279,145825005.0],["2025-09-16",10.6279,10.7072,10.5386,10.6675,148131118.0],["2025-09-17",10.6675,11.2227,10.5783,11.0542,343284348.0],["2025-09-18",11.0542,11.4507,10.8856,11.1731,404782754.0],["2025-09-19",11.1731,11.2822,10.9054,10.9352,226682414.0],["2025-09-22",10.9352,11.0542,10.9154,11.0244,153337365.0],["2025-09-23",11.0244,11.024412155151367,10.3899,10.6279,225021490.0],["2025-09-24",10.6279,10.8063,10.4494,10.7865,173983431.0],["2025-09-25",10.7865,10.9649,10.6972,10.7468,155821763.0],["2025-09-26",10.7468,10.746819496154785,10.38,10.38,142323983.0],["2025-09-29",10.38,10.4395,10.1817,10.3503,123164158.0],["2025-09-30",10.3503,10.5981,10.35025691986084,10.38,102528844.0],["2025-10-09",10.38,10.7865,10.38,10.5882,161012193.0],["2025-10-10",10.5882,10.588194847106934,10.261,10.2908,150690690.0],["2025-10-13",10.2908,10.290773391723633,9.805,10.152,125179726.0],["2025-10-14",10.152,10.2412,9.914,9.9339,133030544.0],["2025-10-15",9.9339,10.0132,9.8446,10.0132,87241423.0],["2025-10-16",10.0132,10.3106,9.8446,10.1619,190849377.0],["2025-10-17",10.1619,10.161890983581543,9.8347,9.8347,133876188.0],["2025-10-20",9.8347,9.9438,9.8347,9.8446,72206365.0],["2025-10-21",9.8446,10.2709,9.7752,10.0826,150076720.0],["2025-10-22",10.0826,10.082578659057617,9.8942,9.9339,88612813.0],["2025-10-23",9.9339,9.9636,9.8347,9.9537,64674001.0],["2025-10-24",9.9537,10.0033,9.9339,9.9735,71270743.0],["2025-10-27",9.9735,10.3403,9.973525047302246,10.3007,224958572.0],["2025-10-28",10.3007,10.300687789916992,10.0925,10.1321,119822125.0],["2025-10-29",10.1321,10.1718,10.0727,10.1619,77966901.0],["2025-10-30",10.1619,10.1718,9.9834,9.9934,93276372.0],["2025-10-31",9.9934,10.152,9.9834,10.0925,85458441.0],["2025-11-03",10.0925,10.2709,10.033,10.2412,117958247.0],["2025-11-04",10.2412,10.241203308105469,10.0231,10.0826,89774051.0],["2025-11-05",10.0826,10.1024,9.9438,10.0627,63406557.0],["2025-11-06",10.0627,10.1123,10.0231,10.0528,68802179.0],["2025-11-07",10.0528,10.052836418151855,9.9537,9.9834,67932192.0],["2025-11-10",9.9834,10.0925,9.9636,10.0627,78802487.0],["2025-11-11",10.0627,10.0925,9.924,9.9537,82879006.0],["2025-11-12",9.9537,9.953696250915527,9.8149,9.8744,87486792.0],["2025-11-13",9.8744,9.894211769104004,9.8248,9.8942,64909549.0],["2025-11-14",9.8942,9.9438,9.8248,9.8347,67257441.0],["2025-11-17",9.8347,10.0132,9.83472728729248,9.9735,94714145.0],["2025-11-18",9.9735,10.0628,9.8843,10.033,110381940.0],["2025-11-19",10.033,10.033008575439453,9.8248,9.8645,78853357.0],["2025-11-20",9.8645,9.9339,9.8248,9.8546,58259357.0],["2025-11-21",9.8546,9.854555130004883,9.4679,9.4778,106544662.0],["2025-11-24",9.4778,9.5076,9.23,9.4283,92859404.0],["2025-11-25",9.4283,9.567,9.4183,9.4877,63128357.0],["2025-11-26",9.4877,9.5175,9.3886,9.4183,57527520.0],["2025-11-27",9.4183,9.458,9.339,9.3589,55971541.0],["2025-11-28",9.3589,9.3886,9.2399,9.3787,64585704.0],["2025-12-01",9.3787,9.5472,9.3093,9.4877,73584070.0],["2025-12-02",9.4877,9.487735748291016,9.3291,9.3489,54340057.0],["2025-12-03",9.3489,9.348939895629883,9.1804,9.1903,68005956.0],["2025-12-04",9.1903,9.2101,9.0713,9.1308,52736146.0],["2025-12-05",9.1308,9.2101,9.0317,9.2002,57269911.0],["2025-12-08",9.2002,9.2795,9.2002,9.2101,53254769.0],["2025-12-09",9.2101,9.2597,9.1606,9.1804,48495082.0],["2025-12-10",9.1804,9.2101,9.0713,9.1903,51457753.0],["2025-12-11",9.1903,9.2002,9.0019,9.0416,70118764.0],["2025-12-12",9.0416,9.041604042053223,8.8433,8.8433,105606812.0],["2025-12-15",8.8433,8.843323707580566,8.6351,8.7739,87673578.0],["2025-12-16",8.7739,8.8532,8.6351,8.645,69251932.0],["2025-12-17",8.645,8.7244,8.5558,8.6946,70691844.0],["2025-12-18",8.6946,8.7541,8.6351,8.6649,48868641.0],["2025-12-19",8.6649,8.8731,8.664870262145996,8.8037,70214533.0],["2025-12-22",8.8037,9.2795,8.803668022155762,9.1705,168291671.0],["2025-12-23",9.1705,9.1804,8.9623,8.992,94645663.0],["2025-12-24",8.992,9.0317,8.9028,9.0218,55404473.0],["2025-12-25",9.0218,9.0218,8.9524,9.0119,50230672.0],["2025-12-26",9.0119,9.0317,8.9425,8.9722,60218790.0],["2025-12-29",8.9722,9.2002,8.972206115722656,9.0713,108257187.0],["2025-12-30",9.0713,9.071346282958984,8.9722,9.0019,62590137.0],["2025-12-31",9.0019,9.0614,8.9821,9.0218,48312890.0],["2026-01-05",9.0218,9.4778,9.021777153015137,9.3489,164004459.0],["2026-01-06",9.3489,9.348939895629883,9.2002,9.3093,119872120.0],["2026-01-07",9.3093,9.3589,9.1903,9.2101,95568576.0],["2026-01-08",9.2101,9.3291,9.1308,9.2696,95965762.0],["2026-01-09",9.2696,9.4481,9.23,9.3589,121375305.0],["2026-01-12",9.3589,10.2908,9.358853340148926,10.2908,401533961.0],["2026-01-13",10.2908,10.3998,9.7653,9.8149,387364444.0],["2026-01-14",9.8149,10.3106,9.7455,10.1024,391383692.0],["2026-01-15",10.1024,11.1136,10.1024,10.608,595538242.0],["2026-01-16",10.608,10.608022689819336,9.914,10.1123,356425168.0],["2026-01-19",10.1123,10.2015,9.8248,10.0727,179663989.0],["2026-01-20",10.0727,10.8955,10.0429,10.4692,414540871.0],["2026-01-21",10.4692,11.0641,10.3205,10.836,424230279.0],["2026-01-22",10.836,10.8955,10.499,10.6774,283055362.0],["2026-01-23",10.6774,11.1632,10.4395,10.9253,420483611.0],["2026-01-26",10.9253,10.925272941589355,10.4692,10.5188,242917634.0],["2026-01-27",10.5188,10.51879596710205,9.9735,10.2115,209522390.0],["2026-01-28",10.2115,10.2908,10.0429,10.0528,152233116.0],["2026-01-29",10.0528,10.2115,9.8149,10.0627,170863381.0],["2026-01-30",10.0627,10.062749862670898,9.6563,9.6761,178716591.0],["2026-02-02",9.6761,9.7455,9.4481,9.4679,99948464.0],["2026-02-03",9.4679,9.7257,9.467907905578613,9.7257,101892841.0],["2026-02-04",9.7257,9.72567367553711,9.567,9.6563,79626632.0],["2026-02-05",9.6563,9.656274795532227,9.5373,9.567,64068385.0],["2026-02-06",9.567,9.6067,9.3688,9.4877,71410506.0],["2026-02-09",9.4877,9.6563,9.487735748291016,9.6265,77226205.0],["2026-02-10",9.6265,9.8446,9.6265,9.6959,90974321.0],["2026-02-11",9.6959,9.7752,9.59679126739502,9.5968,69745316.0],["2026-02-12",9.5968,9.7455,9.4679,9.6662,91681237.0],["2026-02-13",9.6662,9.7455,9.6166,9.6364,67448837.0],["2026-02-24",9.6364,9.7356,9.6265,9.6563,62678875.0],["2026-02-25",9.6563,9.8347,9.6364,9.7653,88414221.0],["2026-02-26",9.7653,9.8645,9.6563,9.805,97160267.0],["2026-02-27",9.805,10.3701,9.7653,10.2511,265145685.0],["2026-03-02",10.2511,10.251117706298828,9.924,10.0528,175106029.0],["2026-03-03",10.0528,10.2015,9.6166,9.6265,192060675.0],["2026-03-04",9.6265,9.7356,9.3688,9.567,101647543.0],["2026-03-05",9.567,9.8248,9.567048072814941,9.6166,95616785.0],["2026-03-06",9.6166,9.8645,9.5373,9.805,105382029.0],["2026-03-09",9.805,9.9834,9.4382,9.8942,179196840.0],["2026-03-10",9.8942,9.9834,9.7554,9.8347,117059780.0],["2026-03-11",9.8347,10.0826,9.7852,10.0033,167516462.0],["2026-03-12",10.0033,10.0429,9.7852,9.8248,110805555.0],["2026-03-13",9.8248,9.824813842773438,9.577,9.5968,90490444.0],["2026-03-16",9.5968,9.6364,9.4679,9.6166,60151655.0],["2026-03-17",9.6166,9.6761,9.4679,9.4778,60459683.0],["2026-03-18",9.4778,9.5472,9.3985,9.5373,53542625.0],["2026-03-19",9.5373,9.537306785583496,9.1308,9.1507,103276482.0],["2026-03-20",9.1507,9.2101,8.932550430297852,8.9326,74355732.0],["2026-03-23",8.9326,8.932550430297852,8.3674,8.417,95536675.0],["2026-03-24",8.417,8.6252,8.417019844055176,8.6054,60319191.0],["2026-03-25",8.6054,8.7938,8.5955,8.764,62190422.0],["2026-03-26",8.764,8.76401138305664,8.5856,8.5955,48569312.0],["2026-03-27",8.5955,8.6748,8.4765,8.655,42934470.0],["2026-03-30",8.655,8.6748,8.4864,8.6649,44763530.0],["2026-03-31",8.6649,8.7541,8.5856,8.5955,41813485.0],["2026-04-01",8.5955,8.7541,8.59547233581543,8.7045,46536139.0],["2026-04-02",8.7045,8.704526901245117,8.4864,8.5261,44801172.0],["2026-04-03",8.5261,8.5756,8.377363204956055,8.3774,39397722.0],["2026-04-07",8.3774,8.4269,8.3377,8.3873,30819221.0],["2026-04-08",8.3873,8.8037,8.387277603149414,8.764,85157201.0],["2026-04-09",8.764,8.76401138305664,8.5756,8.5856,51614000.0],["2026-04-10",8.5856,8.7541,8.585558891296387,8.6748,54805122.0],["2026-04-13",8.6748,8.6748,8.5856,8.6351,36549870.0],["2026-04-14",8.6351,8.7739,8.63512897491455,8.7144,52129909.0],["2026-04-15",8.7144,9.5869,8.6748,9.2696,336953998.0],["2026-04-16",9.2696,9.269627571105957,8.9722,9.1011,209162296.0],["2026-04-17",9.1011,9.2597,9.0218,9.1308,128301099.0],["2026-04-20",9.1308,9.7951,9.0813,9.4877,219881684.0],["2026-04-21",9.4877,9.487735748291016,9.2795,9.3886,106192286.0],["2026-04-22",9.3886,9.5968,9.2994,9.4481,131349711.0],["2026-04-23",9.4481,9.448080062866211,9.2002,9.2002,110920174.0],["2026-04-24",9.2002,9.4183,8.992,9.2795,123779291.0],["2026-04-27",9.2795,9.279541015625,8.7938,8.8037,152103097.0],["2026-04-28",8.8037,8.803668022155762,8.5162,8.5657,98214650.0],["2026-04-29",8.5657,8.6252,8.4963,8.5955,52951769.0],["2026-04-30",8.5955,8.7739,8.5657,8.6649,74480421.0],["2026-05-06",8.6649,8.9028,8.664870262145996,8.8136,89540684.0],["2026-05-07",8.8136,8.8433,8.6847,8.764,93222940.0],["2026-05-08",8.764,8.76401138305664,8.645,8.7045,72045655.0],["2026-05-11",8.7045,8.764,8.6351,8.6847,79094277.0],["2026-05-12",8.6847,8.9425,8.5459,8.8334,170293825.0],["2026-05-13",8.8334,8.833409309387207,8.6748,8.7938,88310894.0],["2026-05-14",8.7938,8.8334,8.585558891296387,8.5856,79338922.0],["2026-05-15",8.5856,8.6252,8.4864,8.5162,62052111.0],["2026-05-18",8.5162,8.5856,8.4269,8.4666,56102139.0],["2026-05-19",8.4666,8.5459,8.3674,8.536,58756205.0],["2026-05-20",8.536,8.535987854003906,8.3774,8.3873,47325154.0],["2026-05-21",8.3873,8.5062,8.2187,8.2287,63904218.0],["2026-05-22",8.2287,8.2782,8.0403,8.0998,71017151.0],["2026-05-25",8.0998,8.189,7.9312,8.0899,90184993.0],["2026-05-26",8.0899,8.089856147766113,7.842,7.8817,80888010.0],["2026-05-27",7.8817,7.881661415100098,7.4851,7.495,114485854.0],["2026-05-28",7.495,7.495014190673828,7.2372,7.3364,92614358.0],["2026-05-29",7.3364,7.4058,7.1381,7.1381,91219262.0],["2026-06-01",7.1381,7.2868,7.0092,7.2372,69156713.0],["2026-06-02",7.2372,7.267,7.0489,7.1282,50661392.0],["2026-06-03",7.1282,7.3066,7.0885,7.1579,68168428.0],["2026-06-04",7.1579,7.1679,6.8803,6.9597,80280428.0],["2026-06-05",6.9597,7.2174,6.8903,7.0588,89000388.0],["2026-06-08",7.0588,7.058796405792236,6.7415,6.7713,81612736.0],["2026-06-09",6.7713,6.9894,6.6523,6.8803,70073835.0],["2026-06-10",6.8803,7.0885,6.7812,6.92,70634601.0],["2026-06-11",6.92,6.920000076293945,6.612664699554443,6.6127,69076095.0],["2026-06-12",6.6127,6.7713,6.612664699554443,6.7118,69315733.0],["2026-06-15",6.7118,6.8506,6.7118048667907715,6.8109,59788636.0],["2026-06-16",6.8109,7.0786,6.7515,6.9993,104079019.0],["2026-06-17",6.9993,6.999311923980713,6.801,6.8605,65926600.0],["2026-06-18",6.8605,6.8903,6.7019,6.7217,55611899.0],["2026-06-22",6.7217,6.8506,6.5532,6.8308,83537316.0],["2026-06-23",6.8308,6.9299,6.7217,6.7415,59612803.0],["2026-06-24",6.7415,6.741547584533691,6.464,6.6226,70989938.0],["2026-06-25",6.6226,6.7812,6.5829,6.6622,67388914.0],["2026-06-26",6.6622,6.662234783172607,6.3053,6.3053,88619423.0],["2026-06-29",6.3053,6.8209,6.1665,6.5532,121216490.0],["2026-06-30",6.5532,7.0687,6.4342,6.92,150087336.0],["2026-07-01",6.92,7.1778,6.8704,6.9398,109798312.0],["2026-07-02",6.9398,7.0885,6.8506,6.8903,101468933.0],["2026-07-03",6.8903,6.9299,6.7217,6.7911,77249771.0],["2026-07-06",6.7911,6.8605,6.6424,6.6622,60162018.0],["2026-07-07",6.6622,6.7316,6.4144,6.4739,55705507.0],["2026-07-08",6.4739,6.692,6.473868370056152,6.6424,84520146.0],["2026-07-09",6.6424,6.642406463623047,6.3747,6.5433,82155298.0],["2026-07-10",6.5433,6.9299,6.454,6.7713,135867005.0],["2026-07-13",6.7713,7.4454,6.771289348602295,7.3166,351858993.0],["2026-07-14",7.3166,7.316561698913574,6.9002,7.0885,263069240.0],["2026-07-15",7.0885,7.386,7.0191,7.376,233572711.0],["2026-07-16",7.376,7.5248,7.2174,7.2472,204639388.0],["2026-07-17",7.2472,7.24716329574585,6.7911,6.8308,165060761.0],["2026-07-20",6.8308,7.0092,6.692,6.9101,122996816.0],["2026-07-21",6.9101,6.9795,6.7019,6.9299,115031975.0],["2026-07-22",6.9299,7.039,6.7217,6.8605,123752569.0],["2026-07-23",6.8605,6.9101,6.7515,6.8803,81764862.0],["2026-07-24",6.8803,6.880343914031982,6.543266296386719,6.5433,100989322.0],["2026-07-27",6.5433,6.6821,6.454,6.6721,61805177.0],["2026-07-28",6.6721,6.692,6.573,6.6028,44052394.0],["2026-07-29",6.6028,6.7415,6.5532,6.7316,73040765.0],["2026-07-30",6.7316,6.7713,6.6127,6.6424,64108030.0],["2026-07-31",6.6424,6.880343914031982,6.642406463623047,6.8803,99828144.0],["2026-08-03",6.8803,6.9299,6.8209,6.9101,59761119.0],["2026-08-04",6.9101,6.9795,6.8903,6.9597,79608068.0],["2026-08-05",6.9597,7.0092,6.9101,6.9894,92602721.0],["2026-08-06",6.9894,7.0687,6.8506,6.92,82541857.0],["2026-08-07",6.92,6.95,6.77,6.85,72560264.0],["2026-08-10",6.85,7.03,6.77,6.94,68608810.0],["2026-08-11",6.94,6.940000057220459,6.83,6.84,47997031.0],["2026-08-12",6.84,6.87,6.81,6.86,43545000.0],["2026-08-13",6.86,7.26,6.85,7.05,167294115.0],["2026-08-14",7.05,7.45,6.9,7.28,175974893.0],["2026-08-17",7.28,7.29,7.11,7.17,113707399.0],["2026-08-18",7.17,7.19,7.0,7.11,97309008.0],["2026-08-19",7.11,7.110000133514404,6.86,6.86,74278408.0],["2026-08-20",6.86,7.07,6.860000133514404,6.96,73233123.0],["2026-08-21",6.96,6.960000038146973,6.77,6.83,57444974.0],["2026-08-24",6.83,6.9,6.81,6.83,41197274.0],["2026-08-25",6.83,6.920000076293945,6.77,6.92,42606415.0],["2026-08-26",6.92,7.06,6.9,6.98,65811282.0],["2026-08-27",6.98,7.08,6.91,7.02,69259139.0],["2026-08-28",7.02,7.02,6.96,6.97,49194614.0],["2026-08-31",6.97,6.99,6.88,6.98,51038345.0],["2026-09-01",6.98,7.17,6.94,7.12,115278396.0],["2026-09-02",7.12,7.119999885559082,6.989999771118164,6.99,69992556.0],["2026-09-03",6.99,7.09,6.96,6.96,51009063.0],["2026-09-04",6.96,7.06,6.93,6.95,61460973.0],["2026-09-07",6.95,7.0,6.88,6.94,46866472.0],["2026-09-08",6.94,7.03,6.940000057220459,7.0,53053040.0],["2026-09-09",7.0,7.0,6.9,6.92,46252128.0],["2026-09-10",6.92,6.920000076293945,6.8,6.8,43641227.0],["2026-09-11",6.8,6.800000190734863,6.64,6.68,43855478.0],["2026-09-14",6.68,6.76,6.64,6.71,25567219.0]]}