{"t":"601000.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-05",1.044,1.0838,1.0414,1.044,186335089.0],["2010-07-06",1.044,1.0440342426300049,0.9857,1.0321,119238350.0],["2010-07-07",1.0321,1.0321098566055298,1.0043,1.0175,66214746.0],["2010-07-08",1.0175,1.1182,1.0149,1.0719,203366732.0],["2010-07-09",1.0719,1.0944,1.0228,1.0772,162398714.0],["2010-07-12",1.0772,1.0785,1.0546,1.0758,76345869.0],["2010-07-13",1.0758,1.0758323669433594,1.0295,1.0348,61181406.0],["2010-07-14",1.0348,1.052,1.0228,1.0374,57829496.0],["2010-07-15",1.0374,1.037409782409668,0.9963,0.999,61648095.0],["2010-07-16",0.999,1.0069,0.9871,1.0043,33601651.0],["2010-07-19",1.0043,1.0215,0.9871,1.0162,34243981.0],["2010-07-20",1.0162,1.0361,1.0136,1.0334,57196011.0],["2010-07-21",1.0334,1.0626,1.0242,1.044,72309088.0],["2010-07-22",1.044,1.0507,1.0295,1.0427,47700057.0],["2010-07-23",1.0427,1.048,1.0268,1.0348,41156294.0],["2010-07-26",1.0348,1.0533,1.0334,1.0507,49559234.0],["2010-07-27",1.0507,1.0507,1.0374,1.0401,27477824.0],["2010-07-28",1.0401,1.0692,1.0334,1.0679,67382733.0],["2010-07-29",1.0679,1.0679,1.052,1.0613,56172074.0],["2010-07-30",1.0613,1.0666,1.0467,1.0533,33652616.0],["2010-08-02",1.0533,1.0666,1.0493,1.0666,47283912.0],["2010-08-03",1.0666,1.0705,1.0400593280792236,1.0401,43303572.0],["2010-08-04",1.0401,1.0467,1.0228,1.044,40319791.0],["2010-08-05",1.044,1.0454,1.0268,1.0308,30064834.0],["2010-08-06",1.0308,1.052,1.0281,1.0493,34637803.0],["2010-08-09",1.0493,1.0546,1.0401,1.0533,36669250.0],["2010-08-10",1.0533,1.0719,1.0467,1.048,70556475.0],["2010-08-11",1.048,1.0493,1.0295,1.0414,30560587.0],["2010-08-12",1.0414,1.0413843393325806,1.0228,1.0295,25376878.0],["2010-08-13",1.0295,1.0387,1.0228,1.0374,18566917.0],["2010-08-16",1.0374,1.097,1.0295,1.0825,117567450.0],["2010-08-17",1.0825,1.0904,1.0666,1.0745,75689218.0],["2010-08-18",1.0745,1.0838,1.0613,1.0772,51182539.0],["2010-08-19",1.0772,1.0864,1.0639,1.0785,52708968.0],["2010-08-20",1.0785,1.0784820318222046,1.0414,1.044,49175942.0],["2010-08-23",1.044,1.0533,1.0387,1.0454,18597664.0],["2010-08-24",1.0454,1.0613,1.0427,1.0493,28369926.0],["2010-08-25",1.0493,1.049334168434143,1.0255,1.0268,32620065.0],["2010-08-26",1.0268,1.048,1.0268,1.0348,18730127.0],["2010-08-27",1.0348,1.0401,1.0242,1.0374,19388227.0],["2010-08-30",1.0374,1.0493,1.0361,1.048,27788282.0],["2010-08-31",1.048,1.0480090379714966,1.0308,1.0387,21757818.0],["2010-09-01",1.0387,1.048,1.0202,1.0295,29654948.0],["2010-09-02",1.0295,1.048,1.0294604301452637,1.0427,28170900.0],["2010-09-03",1.0427,1.0467,1.0308,1.0374,22354751.0],["2010-09-06",1.0374,1.0639,1.037409782409668,1.0573,42847104.0],["2010-09-07",1.0573,1.0666,1.0493,1.0639,37889420.0],["2010-09-08",1.0639,1.0639078617095947,1.0467,1.056,25628924.0],["2010-09-09",1.056,1.0652,1.0374,1.0401,30852706.0],["2010-09-10",1.0401,1.0454,1.0295,1.0401,18584245.0],["2010-09-13",1.0401,1.052,1.0334,1.0507,23696492.0],["2010-09-14",1.0507,1.0546,1.0361,1.0427,20657400.0],["2010-09-15",1.0427,1.042709469795227,1.0162,1.0202,27627514.0],["2010-09-16",1.0202,1.0268,0.999,1.0083,21613284.0],["2010-09-17",1.0083,1.0136,1.0043,1.0109,13136255.0],["2010-09-20",1.0109,1.0136,0.999,1.0083,12024657.0],["2010-09-21",1.0083,1.0122,0.999,1.0043,8823617.0],["2010-09-27",1.0043,1.0149,1.0042871236801147,1.0136,9543713.0],["2010-09-28",1.0136,1.0136,0.9871,0.9924,16784533.0],["2010-09-29",0.9924,0.9937,0.9831,0.9844,12722758.0],["2010-09-30",0.9844,1.0003,0.9804,0.9977,11591386.0],["2010-10-08",0.9977,1.0215,0.9963,1.0136,20546325.0],["2010-10-11",1.0136,1.0507,1.0083,1.048,59339077.0],["2010-10-12",1.048,1.0480090379714966,1.0334,1.0374,26767483.0],["2010-10-13",1.0374,1.0427,1.0295,1.0401,48597756.0],["2010-10-14",1.0401,1.056,1.0228,1.0281,57038356.0],["2010-10-15",1.0281,1.056,1.0228,1.052,73504336.0],["2010-10-18",1.052,1.1341,1.0519839525222778,1.105,240418344.0],["2010-10-19",1.105,1.104980230331421,1.0679,1.0917,102111642.0],["2010-10-20",1.0917,1.091731071472168,1.0626,1.0705,73464768.0],["2010-10-21",1.0705,1.0772,1.044,1.0533,57870247.0],["2010-10-22",1.0533,1.0626,1.0454,1.0507,41305925.0],["2010-10-25",1.0507,1.0692,1.0506591796875,1.0666,48902747.0],["2010-10-26",1.0666,1.0705,1.0454,1.052,45900606.0],["2010-10-27",1.052,1.0705,1.0467,1.052,37788101.0],["2010-10-28",1.052,1.0679,1.0519839525222778,1.0599,29834825.0],["2010-10-29",1.0599,1.0679,1.0519839525222778,1.052,32372467.0],["2010-11-01",1.052,1.0679,1.0519839525222778,1.0652,42986303.0],["2010-11-02",1.0652,1.0785,1.052,1.0679,47260813.0],["2010-11-03",1.0679,1.0772,1.0533,1.0586,41083599.0],["2010-11-04",1.0586,1.0719,1.0573,1.0705,36659120.0],["2010-11-05",1.0705,1.1103,1.0692,1.1023,144835584.0],["2010-11-08",1.1023,1.1514,1.097,1.1394,155216369.0],["2010-11-09",1.1394,1.1421,1.101,1.1103,85463838.0],["2010-11-10",1.1103,1.1182,1.0864,1.097,63347966.0],["2010-11-11",1.097,1.105,1.0891,1.0904,53089619.0],["2010-11-12",1.0904,1.0997,1.0374,1.044,61564369.0],["2010-11-15",1.044,1.1328,1.0401,1.1302,120185507.0],["2010-11-16",1.1302,1.158,1.105,1.1368,185196261.0],["2010-11-17",1.1368,1.1514,1.1076,1.1209,143144167.0],["2010-11-18",1.1209,1.15,1.0679,1.1275,136520561.0],["2010-11-19",1.1275,1.1421,1.097,1.1381,116255517.0],["2010-11-22",1.1381,1.1765,1.1129,1.1275,126729657.0],["2010-11-23",1.1275,1.1275038719177246,1.0798,1.0891,60523302.0],["2010-11-24",1.0891,1.109,1.0732,1.1023,44640574.0],["2010-11-25",1.1023,1.1103,1.0904,1.0984,42311923.0],["2010-11-26",1.0984,1.0984,1.0758,1.0917,38306602.0],["2010-11-29",1.0917,1.0944,1.0811,1.0891,27679979.0],["2010-11-30",1.0891,1.0957,1.048,1.0639,51007922.0],["2010-12-01",1.0639,1.0705,1.052,1.0652,18654657.0],["2010-12-02",1.0652,1.0785,1.0599,1.0613,31258941.0],["2010-12-03",1.0613,1.0825,1.0586,1.0772,25015135.0],["2010-12-06",1.0772,1.0798,1.056,1.0599,20508219.0],["2010-12-07",1.0599,1.0599333047866821,1.0348,1.056,28490296.0],["2010-12-08",1.056,1.0586,1.0361,1.0401,20985317.0],["2010-12-09",1.0401,1.0401,1.0188608169555664,1.0189,26007945.0],["2010-12-10",1.0189,1.0308,1.0149,1.0308,13916957.0],["2010-12-13",1.0308,1.0507,1.0281,1.0493,20079172.0],["2010-12-14",1.0493,1.0533,1.0414,1.0454,17545317.0],["2010-12-15",1.0454,1.0533,1.0401,1.0414,19124805.0],["2010-12-16",1.0414,1.048,1.0400593280792236,1.0401,13357064.0],["2010-12-17",1.0401,1.0533,1.0348,1.048,17790039.0],["2010-12-20",1.048,1.052,1.0136,1.0228,22920625.0],["2010-12-21",1.0228,1.048,1.022835612297058,1.0454,16172601.0],["2010-12-22",1.0454,1.0493,1.0268,1.0295,12834060.0],["2010-12-23",1.0295,1.0348,1.0189,1.0215,11338118.0],["2010-12-24",1.0215,1.0242,1.0122,1.0136,12192131.0],["2010-12-27",1.0136,1.0281,1.0003,1.0016,14834444.0],["2010-12-28",1.0016,1.0083,0.9778,0.9871,20014227.0],["2010-12-29",0.9871,1.003,0.9844,1.0016,9992679.0],["2010-12-30",1.0016,1.0016368627548218,0.9831,0.9871,8503008.0],["2010-12-31",0.9871,1.0043,0.9870627522468567,1.0043,9647152.0],["2011-01-04",1.0043,1.0162,1.0003,1.0149,12599060.0],["2011-01-05",1.0149,1.0189,1.0056,1.0122,10677045.0],["2011-01-06",1.0122,1.0149,0.995,1.003,11781469.0],["2011-01-07",1.003,1.0202,0.9963,1.0083,10150877.0],["2011-01-10",1.0083,1.0109,0.9804,0.9937,10564749.0],["2011-01-11",0.9937,1.0109,0.9871,1.0069,9947429.0],["2011-01-12",1.0069,1.0122,0.991,1.003,8943706.0],["2011-01-13",1.003,1.0096,0.999,1.0069,6393500.0],["2011-01-14",1.0069,1.0069366693496704,0.9871,0.9897,8936339.0],["2011-01-17",0.9897,0.9897128343582153,0.938,0.9433,17902095.0],["2011-01-18",0.9433,0.9539,0.9407,0.9513,7494474.0],["2011-01-19",0.9513,0.9632,0.9473,0.9619,6816195.0],["2011-01-20",0.9619,0.9619,0.9288,0.9301,10686067.0],["2011-01-21",0.9301,0.9526,0.9300912022590637,0.946,8616694.0],["2011-01-24",0.946,0.95,0.9367,0.9447,7013700.0],["2011-01-25",0.9447,0.9539399743080139,0.9341,0.9539,6007002.0],["2011-01-26",0.9539,0.9606,0.9486,0.9579,4946261.0],["2011-01-27",0.9579,0.9765,0.9447,0.9751,13136048.0],["2011-01-28",0.9751,0.9751386046409607,0.9619,0.9685,7598780.0],["2011-01-31",0.9685,0.9751,0.9645,0.9738,10666169.0],["2011-02-01",0.9738,0.9778,0.9712,0.9725,7358254.0],["2011-02-09",0.9725,0.9804,0.9698,0.9738,11820384.0],["2011-02-10",0.9738,0.9857,0.9685,0.9844,11315967.0],["2011-02-11",0.9844,0.9963,0.9791,0.9871,12085297.0],["2011-02-14",0.9871,1.0083,0.9870627522468567,1.0043,19110050.0],["2011-02-15",1.0043,1.0136,0.9977,1.003,17847688.0],["2011-02-16",1.003,1.0268,1.0029616355895996,1.0162,22654317.0],["2011-02-17",1.0162,1.0242,1.003,1.0083,16375430.0],["2011-02-18",1.0083,1.0082614421844482,0.9897,0.9924,15251513.0],["2011-02-21",0.9924,1.003,0.9804,1.0003,15178506.0],["2011-02-22",1.0003,1.0043,0.9725,0.9844,20599754.0],["2011-02-23",0.9844,1.0096,0.9804,1.0083,22401012.0],["2011-02-24",1.0083,1.0586,0.995,1.052,57250982.0],["2011-02-25",1.052,1.1116,1.0374,1.0666,79582892.0],["2011-02-28",1.0666,1.0758,1.0467,1.0586,51412476.0],["2011-03-01",1.0586,1.0613,1.0401,1.0467,44110595.0],["2011-03-02",1.0467,1.052,1.0242,1.0414,21405156.0],["2011-03-03",1.0414,1.052,1.0281,1.0281,15194410.0],["2011-03-04",1.0281,1.044,1.0281,1.0414,10442651.0],["2011-03-07",1.0414,1.052,1.0374,1.048,17822922.0],["2011-03-08",1.048,1.0480090379714966,1.0295,1.0334,21718895.0],["2011-03-09",1.0334,1.0387,1.0255,1.0281,19259370.0],["2011-03-10",1.0281,1.0401,1.0281,1.0334,15693853.0],["2011-03-11",1.0334,1.0467,1.0255,1.0414,17969722.0],["2011-03-14",1.0414,1.056,1.0348,1.0546,22605357.0],["2011-03-15",1.0546,1.0546334981918335,1.0083,1.0215,25951901.0],["2011-03-16",1.0215,1.0732,1.0202,1.0692,49945306.0],["2011-03-17",1.0692,1.069207787513733,1.0334,1.0427,26980652.0],["2011-03-18",1.0427,1.056,1.0308,1.0348,15601517.0],["2011-03-22",1.0348,1.0586,1.0295,1.0361,20998226.0],["2011-03-23",1.0361,1.0387,1.0215,1.0321,14467664.0],["2011-03-24",1.0321,1.0374,1.0215,1.0321,14115696.0],["2011-03-25",1.0321,1.0387,1.0268,1.0361,16379709.0],["2011-03-28",1.0361,1.052,1.0348,1.048,23804817.0],["2011-03-29",1.048,1.0586,1.0427,1.048,23434241.0],["2011-03-30",1.048,1.0586,1.0348,1.0414,19520160.0],["2011-03-31",1.0414,1.0467,1.0162,1.0175,17163777.0],["2011-04-01",1.0175,1.0308,1.0122,1.0281,8133620.0],["2011-04-06",1.0281,1.0414,1.0202,1.0348,11255647.0],["2011-04-07",1.0348,1.0348,1.0215,1.0295,11328081.0],["2011-04-11",1.0295,1.0533,1.0294604301452637,1.044,29486013.0],["2011-04-12",1.044,1.0692,1.0387,1.056,36563479.0],["2011-04-13",1.056,1.0798,1.0546,1.0586,30571070.0],["2011-04-14",1.0586,1.0732,1.0493,1.052,24614717.0],["2011-04-15",1.052,1.0599333047866821,1.0414,1.0599,15872130.0],["2011-04-18",1.0599,1.0599333047866821,1.0427,1.0533,21594224.0],["2011-04-19",1.0533,1.0533088445663452,1.0228,1.0242,27874422.0],["2011-04-20",1.0242,1.044,1.0241605043411255,1.0374,11334239.0],["2011-04-21",1.0374,1.0454,1.0361,1.0454,11849480.0],["2011-04-22",1.0454,1.0534,1.04,1.044,8511420.0],["2011-04-25",1.044,1.0440139770507812,1.0238,1.0252,12276383.0],["2011-04-26",1.0252,1.0292,0.9969,1.0063,9665979.0],["2011-04-27",1.0063,1.0131,0.9889,0.9969,9465956.0],["2011-04-28",0.9969,1.0104,0.9861621856689453,0.9862,8221600.0],["2011-04-29",0.9862,1.0037,0.9861621856689453,1.0023,5663661.0],["2011-05-04",1.0023,1.0225,0.9956,0.9996,7999598.0],["2011-05-05",0.9996,1.0063,0.9956,1.001,5045980.0],["2011-05-06",1.001,1.0144,0.9956,1.005,5803626.0],["2011-05-09",1.005,1.0171,0.9996,0.9996,8846370.0],["2011-05-10",0.9996,1.0131,0.9996,1.0104,5345217.0],["2011-05-11",1.0104,1.0211,1.0023,1.0131,9054856.0],["2011-05-12",1.0131,1.0130703449249268,0.9969,0.9983,8889413.0],["2011-05-13",0.9983,1.005,0.9835,0.9996,9100510.0],["2011-05-16",0.9996,1.0023,0.9929,0.9956,5918323.0],["2011-05-17",0.9956,1.001,0.9835,0.9942,5888717.0],["2011-05-18",0.9942,0.9996,0.9875,0.9969,5435754.0],["2011-05-19",0.9969,0.9996,0.9821,0.9889,5531720.0],["2011-05-20",0.9889,0.9889,0.9767,0.9794,7083088.0],["2011-05-23",0.9794,0.9821,0.9418,0.9485,14100899.0],["2011-05-24",0.9485,0.9593,0.9458,0.9539,6149924.0],["2011-05-25",0.9539,0.9579,0.9445,0.9458,5010393.0],["2011-05-26",0.9458,0.9552,0.9445,0.9471,6090509.0],["2011-05-27",0.9471,0.9512,0.9243,0.927,9056562.0],["2011-05-30",0.927,0.9337,0.9162,0.9189,4736832.0],["2011-05-31",0.9189,0.9458,0.9149,0.9377,7148412.0],["2011-06-01",0.9377,0.9458,0.9337,0.9418,4536277.0],["2011-06-02",0.9418,0.9417651891708374,0.9108,0.9189,9771397.0],["2011-06-03",0.9189,0.931,0.9149,0.9297,4895712.0],["2011-06-07",0.9297,0.9323477149009705,0.9216,0.9323,4685626.0],["2011-06-08",0.9323,0.935,0.9175,0.9337,4590107.0],["2011-06-09",0.9337,0.9391,0.9215841293334961,0.9216,6362360.0],["2011-06-10",0.9216,0.9418,0.9189,0.9404,9482446.0],["2011-06-13",0.9404,0.9714,0.9364,0.9673,20796210.0],["2011-06-17",0.9673,0.9969,0.9673,0.9687,9423570.0],["2011-06-20",0.9687,0.9835,0.9579,0.9781,8946785.0],["2011-06-21",0.9781,0.9862,0.9714,0.9821,4672792.0],["2011-06-22",0.9821,0.9969,0.9579,0.9606,8490069.0],["2011-06-23",0.9606,0.9983,0.9552,0.9875,10746488.0],["2011-06-24",0.9875,1.001,0.9754,0.9983,16478658.0],["2011-06-27",0.9983,1.0306,0.9982707500457764,1.0252,29903734.0],["2011-06-28",1.0252,1.0279,1.0104,1.0198,11285354.0],["2011-06-29",1.0198,1.0373,1.009,1.0117,14601963.0],["2011-06-30",1.0117,1.0386,1.0117247104644775,1.0346,15846293.0],["2011-07-01",1.0346,1.0628,1.0198,1.04,39788198.0],["2011-07-04",1.04,1.0763,1.0359,1.0615,51320309.0],["2011-07-05",1.0615,1.0682,1.0481,1.0655,24762541.0],["2011-07-06",1.0655,1.0682,1.0521,1.0655,12186760.0],["2011-07-07",1.0655,1.0723,1.0427,1.0467,29080625.0],["2011-07-08",1.0467,1.0548,1.0413,1.0467,9363166.0],["2011-07-11",1.0467,1.0696,1.0427,1.0655,17820993.0],["2011-07-12",1.0655,1.0817,1.0507,1.0588,21685380.0],["2011-07-13",1.0588,1.0763,1.0548,1.0669,18214726.0],["2011-07-14",1.0669,1.1382,1.048,1.1019,97572024.0],["2011-07-15",1.1019,1.1072,1.079,1.0844,82186334.0],["2011-07-18",1.0844,1.0898,1.0696,1.0803,35544516.0],["2011-07-19",1.0803,1.083,1.0696,1.075,17305073.0],["2011-07-20",1.075,1.0898,1.0696,1.0871,15997369.0],["2011-07-21",1.0871,1.0992,1.0763,1.079,49916850.0],["2011-07-22",1.079,1.0951,1.0736,1.0898,32554080.0],["2011-07-25",1.0898,1.0938,1.0104,1.04,26986271.0],["2011-07-26",1.04,1.0628,1.0333,1.0588,12145348.0],["2011-07-27",1.0588,1.0844,1.0507,1.0575,25741237.0],["2011-07-28",1.0575,1.0803,1.0548,1.0628,18742641.0],["2011-07-29",1.0628,1.075,1.04,1.0588,11038999.0],["2011-08-01",1.0588,1.075,1.0467,1.0575,15843016.0],["2011-08-02",1.0575,1.1032,1.0494,1.0857,57023214.0],["2011-08-03",1.0857,1.0898,1.0507,1.0548,47837726.0],["2011-08-04",1.0548,1.083,0.9889,1.0642,29961400.0],["2011-08-05",1.0642,1.0763,1.0279,1.0494,28943465.0],["2011-08-08",1.0494,1.049394965171814,0.9821,0.9889,27483481.0],["2011-08-09",0.9889,0.9888535141944885,0.9297,0.9606,40846531.0],["2011-08-10",0.9606,0.9862,0.9606,0.9673,31130597.0],["2011-08-11",0.9673,1.0225,0.9216,1.0144,43582991.0],["2011-08-12",1.0144,1.0225,1.0023,1.0158,41809226.0],["2011-08-15",1.0158,1.0413,1.0037,1.0158,53312989.0],["2011-08-16",1.0158,1.0158,0.9848,0.9875,17180924.0],["2011-08-17",0.9875,0.9889,0.9646,0.97,21817018.0],["2011-08-18",0.97,0.9714,0.9633,0.9673,16822685.0],["2011-08-19",0.9673,0.9673271775245667,0.9431,0.9552,13075888.0],["2011-08-22",0.9552,0.9687,0.9471,0.9593,15464113.0],["2011-08-23",0.9593,1.0481,0.9579,1.0265,53166639.0],["2011-08-24",1.0265,1.0265238285064697,0.9929,0.9956,68001809.0],["2011-08-25",0.9956,1.005,0.9794,0.9996,20705530.0],["2011-08-26",0.9996,1.0023,0.9875,0.9942,10102145.0],["2011-08-29",0.9942,1.0615,0.9848,0.9996,34211199.0],["2011-08-30",0.9996,1.0063,0.9767,0.9794,14370678.0],["2011-08-31",0.9794,1.0225,0.9727,1.001,37047311.0],["2011-09-01",1.001,1.0225,0.9942,1.0131,31813012.0],["2011-09-02",1.0131,1.0130703449249268,0.9902,0.9996,9594198.0],["2011-09-05",0.9996,0.9996161460876465,0.9714,0.9767,8876196.0],["2011-09-06",0.9767,1.0063,0.9619,0.9848,36625458.0],["2011-09-07",0.9848,1.0023,0.9754,0.9902,20337928.0],["2011-09-08",0.9902,0.9956,0.9794,0.9808,15444523.0],["2011-09-09",0.9808,0.9889,0.9619,0.966,10314918.0],["2011-09-13",0.966,0.966,0.9445,0.9512,8245710.0],["2011-09-14",0.9512,0.9579,0.935,0.9525,13052718.0],["2011-09-15",0.9525,0.9593,0.9485,0.9512,7256294.0],["2011-09-16",0.9512,0.9566,0.935,0.9391,6980126.0],["2011-09-19",0.9391,0.9391,0.9175,0.9189,9924343.0],["2011-09-20",0.9189,0.935,0.9149,0.9256,5780102.0],["2011-09-21",0.9256,0.9485,0.9202,0.9485,10153906.0],["2011-09-22",0.9485,0.948492169380188,0.9162,0.9162,9827371.0],["2011-09-23",0.9162,0.9256,0.9068,0.9162,8504550.0],["2011-09-26",0.9162,0.9229,0.9027,0.9041,7214814.0],["2011-09-27",0.9041,0.9202,0.9040942192077637,0.9095,4963867.0],["2011-09-28",0.9095,0.9162,0.8974,0.8987,10100868.0],["2011-09-29",0.8987,0.9027,0.8476,0.8516,13776403.0],["2011-09-30",0.8516,0.8584,0.8409,0.8449,12379299.0],["2011-10-10",0.8449,0.8584,0.8448979258537292,0.8462,6012638.0],["2011-10-11",0.8462,0.8664,0.8395,0.8476,8268825.0],["2011-10-12",0.8476,0.8718,0.8409,0.8678,12406563.0],["2011-10-13",0.8678,0.8745,0.8597,0.8732,12155166.0],["2011-10-14",0.8732,0.8758,0.8597,0.861,10812667.0],["2011-10-17",0.861,0.8664,0.857,0.8597,5642395.0],["2011-10-18",0.8597,0.8596972227096558,0.8247,0.8261,12133508.0],["2011-10-19",0.8261,0.8422,0.822,0.8341,5859115.0],["2011-10-20",0.8341,0.8341345191001892,0.8153,0.8207,6517518.0],["2011-10-21",0.8207,0.8288,0.8086,0.8126,3782734.0],["2011-10-24",0.8126,0.8247,0.8045,0.8234,7168567.0],["2011-10-25",0.8234,0.8395,0.818,0.8368,9620229.0],["2011-10-26",0.8368,0.8489,0.8301,0.8382,9361528.0],["2011-10-27",0.8382,0.8503,0.8368,0.8395,8146138.0],["2011-10-28",0.8395,0.857,0.8395161628723145,0.8557,10048909.0],["2011-10-31",0.8557,0.8597,0.8489,0.857,6246960.0],["2011-11-01",0.857,0.8664,0.8489,0.861,8579869.0],["2011-11-02",0.861,0.8826,0.8449,0.8718,16220466.0],["2011-11-03",0.8718,0.896,0.8705,0.8785,25963732.0],["2011-11-04",0.8785,0.9135,0.8758,0.9014,20782424.0],["2011-11-07",0.9014,0.97,0.9014037251472473,0.9431,48487082.0],["2011-11-08",0.9431,0.9471,0.9283,0.9377,21430971.0],["2011-11-09",0.9377,0.9471,0.9189,0.9431,12483066.0],["2011-11-11",0.9431,0.9741,0.9256,0.9539,29704152.0],["2011-11-14",0.9539,0.9646,0.9445,0.9606,18876709.0],["2011-11-15",0.9606,0.9633,0.9525,0.9593,8722407.0],["2011-11-16",0.9593,0.9593,0.9162,0.9202,7640660.0],["2011-11-17",0.9202,0.9283,0.9175,0.9216,4811485.0],["2011-11-18",0.9216,0.9215841293334961,0.8839,0.8879,9145203.0],["2011-11-21",0.8879,0.892,0.8826,0.8893,7263362.0],["2011-11-22",0.8893,0.9122,0.8826,0.9081,8577679.0],["2011-11-23",0.9081,0.9108,0.896,0.9014,4287601.0],["2011-11-24",0.9014,0.9081,0.8866,0.9041,6876557.0],["2011-11-25",0.9041,0.931,0.9014,0.9216,9728422.0],["2011-11-28",0.9216,0.9323,0.9149,0.9297,2945889.0],["2011-11-29",0.9297,0.9377,0.9149,0.9323,3652275.0],["2011-11-30",0.9323,0.9323477149009705,0.8906,0.9041,5914250.0],["2011-12-01",0.9041,0.931,0.9040942192077637,0.9122,10243849.0],["2011-12-02",0.9122,0.9619,0.9121668338775635,0.9364,21399259.0],["2011-12-05",0.9364,0.9552,0.9323,0.9377,15036894.0],["2011-12-06",0.9377,0.9431,0.8893,0.9162,12894102.0],["2011-12-07",0.9162,0.9216,0.9014,0.9041,3806965.0],["2011-12-08",0.9041,0.9149,0.8853,0.9081,6183628.0],["2011-12-09",0.9081,0.9108,0.8893,0.892,4447804.0],["2011-12-12",0.892,0.9014,0.8637,0.8678,3976304.0],["2011-12-13",0.8678,0.8812,0.8355,0.8409,8963784.0],["2011-12-14",0.8409,0.8557,0.8381708860397339,0.8382,2672286.0],["2011-12-15",0.8382,0.8449,0.8113,0.818,5449451.0],["2011-12-16",0.818,0.8584,0.8086,0.853,6143383.0],["2011-12-19",0.853,0.8718,0.8341,0.8584,5516532.0],["2011-12-20",0.8584,0.8651,0.8516,0.8543,3397778.0],["2011-12-21",0.8543,0.8664,0.8449,0.8462,2760123.0],["2011-12-22",0.8462,0.8462433218955994,0.8166,0.8301,3738339.0],["2011-12-23",0.8301,0.8516,0.8274,0.8449,3641888.0],["2011-12-26",0.8449,0.8543,0.8274,0.8368,2838677.0],["2011-12-27",0.8368,0.8409,0.8234,0.8261,2245998.0],["2011-12-28",0.8261,0.8328,0.8166,0.8314,3856094.0],["2011-12-29",0.8314,0.8314437866210938,0.8166,0.818,3889032.0],["2011-12-30",0.818,0.8341,0.8179900050163269,0.8314,2295598.0],["2012-01-04",0.8314,0.8503,0.8314437866210938,0.8382,5796815.0],["2012-01-05",0.8382,0.8462,0.8274,0.8422,4581430.0],["2012-01-06",0.8422,0.8449,0.818,0.8207,6928950.0],["2012-01-09",0.8207,0.8422,0.8045,0.8409,7707079.0],["2012-01-10",0.8409,0.8745,0.8368,0.8691,9109818.0],["2012-01-11",0.8691,0.8691146969795227,0.8476,0.861,5759615.0],["2012-01-12",0.861,0.8691,0.8557,0.857,6116198.0],["2012-01-13",0.857,0.861,0.8234,0.8288,5726159.0],["2012-01-16",0.8288,0.8355,0.8113,0.8153,5834955.0],["2012-01-17",0.8153,0.8516,0.8113,0.8476,10996799.0],["2012-01-18",0.8476,0.8557,0.8234,0.8261,8191927.0],["2012-01-19",0.8261,0.8476,0.8207,0.8422,5956568.0],["2012-01-20",0.8422,0.8597,0.8422,0.8543,5046940.0],["2012-01-30",0.8543,0.8678,0.8476,0.8489,3602734.0],["2012-01-31",0.8489,0.8584,0.8476,0.8543,3662178.0],["2012-02-01",0.8543,0.8637,0.8503,0.8557,4342639.0],["2012-02-02",0.8557,0.8691146969795227,0.8476,0.8691,7447864.0],["2012-02-03",0.8691,0.8839,0.8624,0.8812,8776279.0],["2012-02-06",0.8812,0.892,0.8732,0.8879,7190760.0],["2012-02-07",0.8879,0.8879498839378357,0.8664,0.8745,5110684.0],["2012-02-08",0.8745,0.8853,0.8678,0.8839,4840779.0],["2012-02-09",0.8839,0.8893,0.8785,0.8812,9335641.0],["2012-02-10",0.8812,0.8839,0.8651,0.8785,10574272.0],["2012-02-13",0.8785,0.8826,0.8584,0.8772,13405974.0],["2012-02-14",0.8772,0.8826,0.8651,0.8826,8439399.0],["2012-02-15",0.8826,0.892,0.8718,0.8893,8520138.0],["2012-02-16",0.8893,0.892,0.8799,0.8853,7235567.0],["2012-02-17",0.8853,0.8974,0.8826,0.8879,4816093.0],["2012-02-20",0.8879,0.9081,0.8866,0.9014,13872567.0],["2012-02-21",0.9014,0.9014037251472473,0.8893,0.8987,6060979.0],["2012-02-22",0.8987,0.9149,0.8906,0.9081,8677701.0],["2012-02-23",0.9081,0.935,0.9054,0.9216,11830791.0],["2012-02-24",0.9216,0.935,0.9215841293334961,0.931,8643066.0],["2012-02-27",0.931,0.9391,0.9188936948776245,0.9189,13742222.0],["2012-02-28",0.9189,0.931,0.9148571491241455,0.9149,6779437.0],["2012-02-29",0.9149,0.9216,0.9014,0.9014,5839933.0],["2012-03-01",0.9014,0.9095,0.8987,0.9081,4909490.0],["2012-03-02",0.9081,0.9256,0.9041,0.9243,6897078.0],["2012-03-05",0.9243,0.9525,0.9242753386497498,0.9445,19304025.0],["2012-03-06",0.9445,0.9445,0.9243,0.9297,5210484.0],["2012-03-07",0.9297,0.935,0.9162,0.9229,4246117.0],["2012-03-08",0.9229,0.9364,0.9229295253753662,0.935,5842267.0],["2012-03-09",0.935,0.9418,0.9323,0.9364,4118051.0],["2012-03-12",0.9364,0.9445,0.9297,0.9418,4550678.0],["2012-03-13",0.9418,0.9552,0.9323,0.9539,7186421.0],["2012-03-14",0.9539,0.9687,0.931,0.9391,19075027.0],["2012-03-15",0.9391,0.9458,0.9149,0.9216,6567409.0],["2012-03-16",0.9216,0.9364,0.9215841293334961,0.935,3853150.0],["2012-03-19",0.935,0.9593,0.935,0.9498,8366754.0],["2012-03-20",0.9498,0.9727,0.9498,0.9619,13303239.0],["2012-03-21",0.9619,0.9619454145431519,0.9175,0.9323,24463173.0],["2012-03-22",0.9323,0.9323477149009705,0.9135,0.9283,6593330.0],["2012-03-23",0.9283,0.9283111691474915,0.9054,0.9108,4947528.0],["2012-03-26",0.9108,0.9202,0.9041,0.9095,2559021.0],["2012-03-27",0.9095,0.9175,0.9041,0.9135,3059259.0],["2012-03-28",0.9135,0.9135120511054993,0.8812,0.8826,5946501.0],["2012-03-29",0.8826,0.8879,0.8732,0.8839,4591686.0],["2012-03-30",0.8839,0.8893,0.8758,0.8853,3718576.0],["2012-04-05",0.8853,0.9471,0.885259211063385,0.9404,16074672.0],["2012-04-06",0.9404,0.9404197931289673,0.9175,0.935,7914592.0],["2012-04-09",0.935,0.9391,0.9216,0.9229,6438833.0],["2012-04-11",0.9229,0.9229295253753662,0.8879,0.9081,7923589.0],["2012-04-12",0.9081,0.9216,0.9014,0.9189,6127984.0],["2012-04-13",0.9189,0.927,0.9135,0.927,5887908.0],["2012-04-16",0.927,0.927,0.9135,0.9202,4004967.0],["2012-04-17",0.9202,0.9229,0.9149,0.9175,3417022.0],["2012-04-18",0.9175,0.9323477149009705,0.9175482988357544,0.9323,4205547.0],["2012-04-19",0.9323,0.935,0.9216,0.927,7481560.0],["2012-04-20",0.927,0.9323,0.9162,0.9256,6006535.0],["2012-04-23",0.9256,0.9256206154823303,0.9041,0.9081,9900032.0],["2012-04-24",0.9081,0.9202,0.9001,0.9135,6877332.0],["2012-04-25",0.9135,0.9189,0.9081,0.9175,7404843.0],["2012-04-26",0.9175,0.9284,0.9121,0.9162,5560648.0],["2012-04-27",0.9162,0.9189,0.9067,0.9094,3349500.0],["2012-05-02",0.9094,0.923,0.9067,0.9175,9875151.0],["2012-05-03",0.9175,0.923,0.9121,0.9216,6875234.0],["2012-05-04",0.9216,0.9244,0.9162,0.9216,5978323.0],["2012-05-07",0.9216,0.923,0.9107,0.923,6093378.0],["2012-05-08",0.923,0.9244,0.9161863923072815,0.9162,4561600.0],["2012-05-09",0.9162,0.9161863923072815,0.8985,0.9012,6421766.0],["2012-05-10",0.9012,0.9067,0.8958,0.8999,4216928.0],["2012-05-11",0.8999,0.9039,0.8917,0.8944,4033457.0],["2012-05-14",0.8944,0.9026,0.8849,0.8862,6347193.0],["2012-05-15",0.8862,0.893,0.8726,0.8917,3807150.0],["2012-05-16",0.8917,0.9162,0.8822,0.8849,8816705.0],["2012-05-17",0.8849,0.9284,0.8753,0.908,20046584.0],["2012-05-18",0.908,0.9598,0.8985,0.9244,55187190.0],["2012-05-21",0.9244,0.9257,0.8794,0.8944,25939281.0],["2012-05-22",0.8944,0.8958,0.8808,0.893,10728726.0],["2012-05-23",0.893,0.8930434584617615,0.8726,0.8794,10523214.0],["2012-05-24",0.8794,0.8903,0.8726,0.8753,6219675.0],["2012-05-25",0.8753,0.8767,0.8536,0.8563,8301889.0],["2012-05-28",0.8563,0.874,0.8495,0.8713,5720131.0],["2012-05-29",0.8713,0.8767,0.8631,0.8713,7388403.0],["2012-05-30",0.8713,0.8781,0.8645,0.8672,6457202.0],["2012-05-31",0.8672,0.867178201675415,0.8549,0.859,9855317.0],["2012-06-01",0.859,0.874,0.859,0.8645,6957423.0],["2012-06-04",0.8645,0.86445552110672,0.8413,0.8427,8311606.0],["2012-06-05",0.8427,0.8481,0.8386,0.8413,3070173.0],["2012-06-06",0.8413,0.8481,0.838590145111084,0.8386,2238644.0],["2012-06-07",0.8386,0.8468,0.838590145111084,0.84,4499169.0],["2012-06-08",0.84,0.8481,0.8399513363838196,0.844,3037947.0],["2012-06-11",0.844,0.8536,0.8427,0.8522,4715999.0],["2012-06-12",0.8522,0.8522031903266907,0.84,0.8468,3495189.0],["2012-06-13",0.8468,0.8549,0.8454,0.8536,4117731.0],["2012-06-14",0.8536,0.8549,0.84,0.8413,3043671.0],["2012-06-15",0.8413,0.8468,0.8372,0.8454,3172554.0],["2012-06-18",0.8454,0.859,0.844,0.8576,4752972.0],["2012-06-19",0.8576,0.8835,0.8522,0.8672,11712771.0],["2012-06-20",0.8672,0.8903,0.867178201675415,0.8767,14620121.0],["2012-06-21",0.8767,0.8862,0.8658,0.8713,4562459.0],["2012-06-25",0.8713,0.8726,0.8372,0.8481,4401678.0],["2012-06-26",0.8481,0.8617,0.8481,0.8604,3515979.0],["2012-06-27",0.8604,0.889,0.8576,0.8604,4531855.0],["2012-06-28",0.8604,0.893,0.8603711724281311,0.8699,7410500.0],["2012-06-29",0.8699,0.9053,0.8617,0.9039,16720751.0],["2012-07-02",0.9039,0.9352,0.9039345979690552,0.923,36344139.0],["2012-07-03",0.923,0.9284,0.9135,0.9257,13366744.0],["2012-07-04",0.9257,0.9339,0.9162,0.9298,9713086.0],["2012-07-05",0.9298,0.9339,0.9067,0.9107,16940651.0],["2012-07-06",0.9107,0.9584,0.9053,0.9461,27647315.0],["2012-07-09",0.9461,0.9489,0.9298,0.9352,20955605.0],["2012-07-10",0.9352,0.9421,0.9216,0.9325,10324951.0],["2012-07-11",0.9325,0.9489,0.9284,0.9461,9213261.0],["2012-07-12",0.9461,0.9598,0.9434,0.957,16592323.0],["2012-07-13",0.957,0.9570268988609314,0.9162,0.9284,21407603.0],["2012-07-16",0.9284,0.9298,0.8917,0.9039,18173802.0],["2012-07-17",0.9039,0.923,0.8917,0.908,25798601.0],["2012-07-18",0.908,0.9448,0.8876,0.9067,71866765.0],["2012-07-19",0.9067,0.9244,0.8985,0.9094,30565047.0],["2012-07-20",0.9094,0.9189,0.8999,0.9026,16348140.0],["2012-07-23",0.9026,0.9025734663009644,0.8849,0.8876,11818834.0],["2012-07-24",0.8876,0.8971,0.8835,0.8917,9532851.0],["2012-07-25",0.8917,0.908,0.8862,0.8985,11682954.0],["2012-07-26",0.8985,0.9067,0.893,0.8958,9005833.0],["2012-07-27",0.8958,0.9039,0.8944,0.9026,7672381.0],["2012-07-30",0.9026,0.9162,0.8999,0.9053,11464908.0],["2012-07-31",0.9053,0.9094,0.8617,0.8713,12374860.0],["2012-08-01",0.8713,0.8903,0.8645,0.8849,10160253.0],["2012-08-02",0.8849,0.8903,0.8672,0.8726,5518347.0],["2012-08-03",0.8726,0.8958,0.87262362241745,0.8944,7838169.0],["2012-08-06",0.8944,0.9067,0.8849,0.9053,8687831.0],["2012-08-07",0.9053,0.9067,0.8944,0.9067,10801821.0],["2012-08-08",0.9067,0.9175,0.9039,0.9148,12720808.0],["2012-08-09",0.9148,0.938,0.9121,0.9339,23325209.0],["2012-08-10",0.9339,0.9434,0.9284,0.9393,16106224.0],["2012-08-13",0.9393,0.9448,0.8971,0.9026,28642004.0],["2012-08-14",0.9026,0.9162,0.893,0.9148,13977728.0],["2012-08-15",0.9148,0.9162,0.9026,0.9067,8206210.0],["2012-08-16",0.9067,0.9107,0.8984891772270203,0.8985,3874020.0],["2012-08-17",0.8985,0.9026,0.8944,0.8999,5632842.0],["2012-08-20",0.8999,0.8999,0.8903,0.8971,4265260.0],["2012-08-21",0.8971,0.9107,0.8917,0.9053,8038505.0],["2012-08-22",0.9053,0.9107,0.8917,0.8958,7299341.0],["2012-08-23",0.8958,0.8999,0.8822,0.8862,15990719.0],["2012-08-24",0.8862,0.8903,0.8685,0.8699,10362227.0],["2012-08-27",0.8699,0.8794,0.8617,0.8645,8939279.0],["2012-08-28",0.8645,0.8699,0.8549,0.8645,7807902.0],["2012-08-29",0.8645,0.8685,0.859,0.8617,5517892.0],["2012-08-30",0.8617,0.874,0.8427,0.8672,7351216.0],["2012-08-31",0.8672,0.8835,0.8645,0.874,6287837.0],["2012-09-03",0.874,0.8849,0.8658,0.8849,8094549.0],["2012-09-04",0.8849,0.9012,0.8794,0.8849,10468791.0],["2012-09-05",0.8849,0.8917,0.8794,0.8835,6087881.0],["2012-09-06",0.8835,0.8862,0.8767,0.8849,7340698.0],["2012-09-07",0.8849,0.9175,0.8848754167556763,0.9135,31816929.0],["2012-09-10",0.9135,0.9238,0.9018,0.9165,10113767.0],["2012-09-11",0.9165,0.9164587259292603,0.8724,0.892,15108624.0],["2012-09-12",0.892,0.892,0.8699,0.8871,15662967.0],["2012-09-13",0.8871,0.9116,0.8822,0.8871,21166023.0],["2012-09-14",0.8871,0.8944,0.8773,0.8871,8867069.0],["2012-09-17",0.8871,0.8969,0.8527,0.8552,10949395.0],["2012-09-18",0.8552,0.8625,0.8307,0.838,12056674.0],["2012-09-19",0.838,0.8405,0.8282,0.8331,9664129.0],["2012-09-20",0.8331,0.8356,0.8209,0.8233,8089871.0],["2012-09-21",0.8233,0.8307,0.8184,0.8184,4873401.0],["2012-09-24",0.8184,0.8258,0.8135,0.816,8798233.0],["2012-09-25",0.816,0.8209,0.8111,0.816,4982721.0],["2012-09-26",0.816,0.8184,0.789,0.7939,6772540.0],["2012-09-27",0.7939,0.8135,0.7866,0.8086,11399401.0],["2012-09-28",0.8086,0.8209,0.7939,0.8135,12224840.0],["2012-10-08",0.8135,0.8184,0.7915,0.8013,7043938.0],["2012-10-09",0.8013,0.816,0.7988,0.816,9523418.0],["2012-10-10",0.816,0.8405,0.8111,0.8282,12496287.0],["2012-10-11",0.8282,0.838,0.8135,0.8135,9621586.0],["2012-10-12",0.8135,0.8307,0.8086,0.8135,4565021.0],["2012-10-15",0.8135,0.8184,0.8037,0.8111,4013532.0],["2012-10-16",0.8111,0.8111,0.8037,0.8062,5402767.0],["2012-10-17",0.8062,0.8111,0.7939,0.7964,11480292.0],["2012-10-18",0.7964,0.8184,0.7963878512382507,0.8135,17982916.0],["2012-10-19",0.8135,0.8209,0.8086,0.8184,7840085.0],["2012-10-22",0.8184,0.8258,0.8086,0.816,8100389.0],["2012-10-23",0.816,0.8233,0.8062,0.8086,6968140.0],["2012-10-24",0.8086,0.8307,0.8037,0.8233,15970139.0],["2012-10-25",0.8233,0.8576,0.8184,0.8307,21442632.0],["2012-10-26",0.8307,0.8307,0.7988,0.8135,12044651.0],["2012-10-29",0.8135,0.813541054725647,0.7939,0.8013,4075999.0],["2012-10-30",0.8013,0.8062,0.7792,0.7915,14382014.0],["2012-10-31",0.7915,0.7914870381355286,0.7719,0.789,4853347.0],["2012-11-01",0.789,0.7988,0.7817,0.7939,11427226.0],["2012-11-02",0.7939,0.8013,0.7866,0.7964,9730052.0],["2012-11-05",0.7964,0.7964,0.789,0.7915,6940833.0],["2012-11-06",0.7915,0.7939,0.7768,0.7841,8827308.0],["2012-11-07",0.7841,0.789,0.7768,0.7841,4848215.0],["2012-11-08",0.7841,0.7866,0.7694,0.7719,9952689.0],["2012-11-09",0.7719,0.7743,0.7547,0.7547,8626164.0],["2012-11-12",0.7547,0.7596,0.7474,0.7498,8857368.0],["2012-11-13",0.7498,0.7523,0.7131,0.7351,20846641.0],["2012-11-14",0.7351,0.7351274490356445,0.7155,0.718,20569337.0],["2012-11-15",0.718,0.718,0.6984,0.7008,11471934.0],["2012-11-16",0.7008,0.7082,0.6935,0.7057,9715960.0],["2012-11-19",0.7057,0.7106,0.6984,0.7057,5614212.0],["2012-11-20",0.7057,0.7106,0.6983708739280701,0.6984,5028847.0],["2012-11-21",0.6984,0.7253,0.6935,0.718,10910830.0],["2012-11-22",0.718,0.7179742455482483,0.7057,0.7057,5986159.0],["2012-11-23",0.7057,0.7131,0.7057,0.7057,4710031.0],["2012-11-26",0.7057,0.7106,0.703271746635437,0.7033,3140074.0],["2012-11-27",0.7033,0.7082,0.6861,0.691,7572708.0],["2012-11-28",0.691,0.6910198330879211,0.6714,0.6714,6483686.0],["2012-11-29",0.6714,0.6812,0.669,0.6739,3231568.0],["2012-11-30",0.6739,0.6837,0.669,0.6788,3761671.0],["2012-12-03",0.6788,0.7474,0.6787675023078918,0.7474,42477800.0],["2012-12-04",0.7474,0.7939,0.7473793625831604,0.7719,63179155.0],["2012-12-05",0.7719,0.7915,0.7449,0.7817,50356484.0],["2012-12-06",0.7817,0.8307,0.7621,0.7939,54442023.0],["2012-12-07",0.7939,0.816,0.7817,0.8111,44760743.0],["2012-12-10",0.8111,0.8184,0.7988,0.8086,32987763.0],["2012-12-11",0.8086,0.8086402416229248,0.7841,0.7964,27824256.0],["2012-12-12",0.7964,0.8013,0.7817,0.7964,18796574.0],["2012-12-13",0.7964,0.7988,0.7817,0.789,10763113.0],["2012-12-14",0.789,0.8209,0.7866,0.8135,46813721.0],["2012-12-17",0.8135,0.838,0.8037,0.8111,44075753.0],["2012-12-18",0.8111,0.8307,0.7915,0.8037,36170655.0],["2012-12-19",0.8037,0.8135,0.7964,0.8037,19194474.0],["2012-12-20",0.8037,0.8062,0.7866,0.7964,17896673.0],["2012-12-21",0.7964,0.8062,0.789,0.7939,14613367.0],["2012-12-24",0.7939,0.7988,0.789,0.7939,11632287.0],["2012-12-25",0.7939,0.8282,0.7939,0.8258,33820885.0],["2012-12-26",0.8258,0.838,0.8184,0.8258,19757333.0],["2012-12-27",0.8258,0.8307,0.811090350151062,0.8111,17383551.0],["2012-12-28",0.8111,0.8184,0.8037,0.8062,20050484.0],["2012-12-31",0.8062,0.8184,0.8037,0.816,20765110.0],["2013-01-04",0.816,0.8258,0.8013,0.8111,19939032.0],["2013-01-07",0.8111,0.8184,0.8062,0.816,17832445.0],["2013-01-08",0.816,0.8184,0.8062,0.8135,18209901.0],["2013-01-09",0.8135,0.8429,0.813541054725647,0.8356,44346755.0],["2013-01-10",0.8356,0.8429,0.8233,0.8307,21307869.0],["2013-01-11",0.8307,0.838,0.8111,0.8135,21524541.0],["2013-01-14",0.8135,0.838,0.8037,0.8331,20602876.0],["2013-01-15",0.8331,0.8822,0.8282,0.8724,48197972.0],["2013-01-16",0.8724,0.8723512887954712,0.8503,0.8576,29197481.0],["2013-01-17",0.8576,0.8773,0.8527,0.8601,19187328.0],["2013-01-18",0.8601,0.8724,0.8503,0.865,16276658.0],["2013-01-21",0.865,0.9067,0.8576,0.8969,39527301.0],["2013-01-22",0.8969,0.9483,0.892,0.9116,62530399.0],["2013-01-23",0.9116,0.9361,0.8969,0.9189,30284511.0],["2013-01-24",0.9189,0.9238,0.865,0.8797,41516546.0],["2013-01-25",0.8797,0.8822,0.8601,0.865,16913154.0],["2013-01-28",0.865,0.8944,0.8625,0.8871,23177437.0],["2013-01-29",0.8871,0.892,0.8748,0.8822,15867694.0],["2013-01-30",0.8822,0.9067,0.8699,0.9067,23625379.0],["2013-01-31",0.9067,0.9091,0.8895,0.8969,13385946.0],["2013-02-01",0.8969,0.8993,0.8822,0.8969,12112427.0],["2013-02-04",0.8969,0.8993,0.8797,0.8822,17209296.0],["2013-02-05",0.8822,0.892,0.8576,0.8822,21713035.0],["2013-02-06",0.8822,0.892,0.8748,0.8773,15923931.0],["2013-02-07",0.8773,0.8773,0.865,0.8699,10394769.0],["2013-02-08",0.8699,0.8944,0.869901180267334,0.8846,18265288.0],["2013-02-18",0.8846,0.9018,0.8846,0.8969,17804042.0],["2013-02-19",0.8969,0.9042,0.8748,0.8773,15453544.0],["2013-02-20",0.8773,0.8822,0.865,0.8797,13473315.0],["2013-02-21",0.8797,0.8797029256820679,0.8453963994979858,0.8454,19060362.0],["2013-02-22",0.8454,0.8527,0.8233,0.8331,15208144.0],["2013-02-25",0.8331,0.8478,0.8331,0.8429,9034623.0],["2013-02-26",0.8429,0.8429462313652039,0.8135,0.816,13288010.0],["2013-02-27",0.816,0.8282,0.8135,0.8184,9401904.0],["2013-02-28",0.8184,0.838,0.816,0.8356,18664092.0],["2013-03-01",0.8356,0.838,0.8233,0.8331,14348021.0],["2013-03-04",0.8331,0.83314448595047,0.7988,0.8037,17913432.0],["2013-03-05",0.8037,0.8233428597450256,0.7988,0.8233,7909820.0],["2013-03-06",0.8233,0.8429462313652039,0.8135,0.8429,18994980.0],["2013-03-07",0.8429,0.8478,0.8307,0.8356,11026009.0],["2013-03-08",0.8356,0.8405,0.8282,0.8331,7126088.0],["2013-03-11",0.8331,0.8527,0.8233,0.8331,15086522.0],["2013-03-12",0.8331,0.83314448595047,0.8062,0.8135,14813674.0],["2013-03-13",0.8135,0.813541054725647,0.7939,0.7988,9114110.0],["2013-03-14",0.7988,0.8037,0.7915,0.7964,5023441.0],["2013-03-15",0.7964,0.8135,0.7915,0.7988,6605988.0],["2013-03-18",0.7988,0.8037,0.7915,0.7988,5948736.0],["2013-03-19",0.7988,0.7988385558128357,0.7841,0.7939,7059452.0],["2013-03-20",0.7939,0.8086,0.7939,0.8062,8342074.0],["2013-03-21",0.8062,0.8135,0.8061895966529846,0.8086,7293403.0],["2013-03-22",0.8086,0.8356,0.7988,0.8331,17579177.0],["2013-03-28",0.8331,0.9067,0.7939,0.8699,82211627.0],["2013-03-29",0.8699,0.8797,0.8356,0.8503,24633451.0],["2013-04-01",0.8503,0.8601,0.8282,0.8331,18861127.0],["2013-04-02",0.8331,0.8356,0.8086,0.8135,16259094.0],["2013-04-03",0.8135,0.8233,0.7792,0.7817,21311774.0],["2013-04-08",0.7817,0.7816852331161499,0.7449,0.7743,14920511.0],["2013-04-09",0.7743,0.7841,0.7645,0.7817,9381598.0],["2013-04-10",0.7817,0.7841,0.7743,0.7792,8578671.0],["2013-04-11",0.7792,0.7841,0.7694,0.7719,6539509.0],["2013-04-12",0.7719,0.7817,0.767,0.7694,6281474.0],["2013-04-15",0.7694,0.7817,0.7596,0.7768,9472076.0],["2013-04-16",0.7768,0.7768,0.7694,0.7768,5471083.0],["2013-04-17",0.7768,0.7792351245880127,0.7694,0.7792,3786770.0],["2013-04-18",0.7792,0.7792351245880127,0.7694,0.7743,4205478.0],["2013-04-19",0.7743,0.7939,0.7743342518806458,0.7841,9867588.0],["2013-04-22",0.7841,0.8013,0.7719,0.8013,14417615.0],["2013-04-23",0.8013,0.8012886047363281,0.7743,0.7768,10187358.0],["2013-04-24",0.7768,0.7964,0.7743,0.7915,6194773.0],["2013-04-25",0.7915,0.8013,0.7792,0.7792,5856528.0],["2013-04-26",0.7792,0.7915,0.7768,0.7817,5236138.0],["2013-05-02",0.7817,0.7866,0.7743,0.7768,3340279.0],["2013-05-03",0.7768,0.7939,0.7743,0.789,5927692.0],["2013-05-06",0.789,0.7939,0.7792,0.7915,6412395.0],["2013-05-07",0.7915,0.7939,0.7719,0.7841,9038495.0],["2013-05-08",0.7841,0.7939,0.7817,0.7866,5529242.0],["2013-05-09",0.7866,0.789,0.7767844796180725,0.7768,6422600.0],["2013-05-10",0.7768,0.7817,0.7645,0.7768,9713342.0],["2013-05-13",0.7768,0.7792,0.767,0.7743,6194614.0],["2013-05-14",0.7743,0.7792,0.767,0.7694,5282702.0],["2013-05-15",0.7694,0.7743,0.767,0.7719,4911720.0],["2013-05-16",0.7719,0.7792351245880127,0.767,0.7792,8782675.0],["2013-05-17",0.7792,0.7866,0.7743,0.7841,11184102.0],["2013-05-20",0.7841,0.7939,0.7841,0.7915,11219572.0],["2013-05-21",0.7915,0.7915,0.7841,0.789,8887034.0],["2013-05-22",0.789,0.7939,0.7866,0.789,8025364.0],["2013-05-23",0.789,0.8089,0.789,0.794,12257006.0],["2013-05-24",0.794,0.799,0.789,0.799,9408358.0],["2013-05-27",0.799,0.804,0.7965,0.8015,8196533.0],["2013-05-28",0.8015,0.8065,0.7915,0.804,8778570.0],["2013-05-29",0.804,0.8065,0.799,0.8015,11422897.0],["2013-05-30",0.8015,0.8114,0.7965,0.8089,14035565.0],["2013-05-31",0.8089,0.8139,0.804,0.8065,8639020.0],["2013-06-03",0.8065,0.8089,0.7965,0.799,6258297.0],["2013-06-04",0.799,0.8015,0.7816,0.7841,8438585.0],["2013-06-05",0.7841,0.789,0.7791,0.7841,6251759.0],["2013-06-06",0.7841,0.789,0.7716,0.7716,6122516.0],["2013-06-07",0.7716,0.7816,0.7617,0.7641,6348724.0],["2013-06-13",0.7641,0.764146089553833,0.7417,0.7467,9225187.0],["2013-06-14",0.7467,0.7517,0.7467,0.7492,4247970.0],["2013-06-17",0.7492,0.7542,0.7417,0.7417,4222483.0],["2013-06-18",0.7417,0.7492,0.7368,0.7467,3717930.0],["2013-06-19",0.7467,0.7467228174209595,0.7218,0.7318,4320966.0],["2013-06-20",0.7318,0.7318,0.7069,0.7094,7151037.0],["2013-06-21",0.7094,0.7119,0.692,0.7044,3950907.0],["2013-06-24",0.7044,0.7044084072113037,0.6472,0.6546,6978055.0],["2013-06-25",0.6546,0.6646,0.5999,0.6521,9594208.0],["2013-06-26",0.6521,0.6621,0.6372,0.6546,4906769.0],["2013-06-27",0.6546,0.6621,0.6396924257278442,0.6397,5585624.0],["2013-06-28",0.6397,0.6596,0.6347,0.6521,5360762.0],["2013-07-01",0.6521,0.7169,0.6472,0.7169,34300096.0],["2013-07-02",0.7169,0.7193,0.692,0.7044,16426322.0],["2013-07-03",0.7044,0.7268,0.6969,0.7044,13045181.0],["2013-07-04",0.7044,0.7069,0.6845,0.7019,10848736.0],["2013-07-05",0.7019,0.7044,0.6895,0.7019,5768617.0],["2013-07-08",0.7019,0.701919436454773,0.6546,0.6571,6180702.0],["2013-07-09",0.6571,0.6721,0.6496,0.6646,3235529.0],["2013-07-10",0.6646,0.6795,0.6621,0.677,7530138.0],["2013-07-11",0.677,0.7094,0.6745,0.6994,11994500.0],["2013-07-12",0.6994,0.7069,0.6844956874847412,0.6845,6978298.0],["2013-07-15",0.6845,0.6945,0.682,0.6895,4195652.0],["2013-07-16",0.6895,0.6969,0.6745,0.6945,5288243.0],["2013-07-17",0.6945,0.6969,0.6845,0.6895,3810975.0],["2013-07-18",0.6895,0.6969,0.6745,0.682,5878997.0],["2013-07-19",0.682,0.692,0.677,0.677,5598400.0],["2013-07-22",0.677,0.682,0.6646,0.6795,3856607.0],["2013-07-23",0.6795,0.7019,0.6745,0.6994,9262450.0],["2013-07-24",0.6994,0.6994301676750183,0.677,0.6845,4080332.0],["2013-07-25",0.6845,0.6969,0.6795,0.687,6300613.0],["2013-07-26",0.687,0.6895,0.677,0.682,2990824.0],["2013-07-29",0.682,0.6820070147514343,0.6646,0.6671,6851391.0],["2013-07-30",0.6671,0.6795,0.6596,0.6696,4332002.0],["2013-07-31",0.6696,0.682,0.6695612072944641,0.6721,3072981.0],["2013-08-01",0.6721,0.6795,0.6646,0.677,9446427.0],["2013-08-02",0.677,0.682,0.6696,0.6745,7593873.0],["2013-08-05",0.6745,0.687,0.6696,0.6845,5978213.0],["2013-08-06",0.6845,0.6994,0.6795,0.692,9128045.0],["2013-08-07",0.692,0.7019,0.687,0.6895,7600032.0],["2013-08-08",0.6895,0.6994,0.6894738674163818,0.6945,4795759.0],["2013-08-09",0.6945,0.7019,0.682,0.6969,4982639.0],["2013-08-12",0.6969,0.7169,0.692,0.7094,9216232.0],["2013-08-13",0.7094,0.7268,0.7069,0.7193,10620029.0],["2013-08-14",0.7193,0.7318,0.7144,0.7218,10336449.0],["2013-08-15",0.7218,0.7218322157859802,0.7069,0.7094,6952172.0],["2013-08-16",0.7094,0.7268,0.6994,0.7094,7325271.0],["2013-08-19",0.7094,0.7144,0.6969,0.7144,3531991.0],["2013-08-20",0.7144,0.7193,0.7069,0.7119,3178272.0],["2013-08-21",0.7119,0.7119,0.7069,0.7119,4094861.0],["2013-08-22",0.7119,0.7293,0.7118759155273438,0.7243,11711334.0],["2013-08-23",0.7243,0.7293,0.7094,0.7169,8108851.0],["2013-08-26",0.7169,0.7368,0.7119,0.7343,13468852.0],["2013-08-27",0.7343,0.7666,0.7342771291732788,0.7567,19176346.0],["2013-08-28",0.7567,0.8214,0.7442,0.7865,64713633.0],["2013-08-29",0.7865,0.8338,0.7641,0.8164,63729995.0],["2013-08-30",0.8164,0.8961,0.804,0.8811,139661701.0],["2013-09-02",0.8811,0.8811328411102295,0.794,0.794,59873233.0],["2013-09-03",0.794,0.7940149307250977,0.7517,0.7641,58638635.0],["2013-09-04",0.7641,0.7915,0.7592,0.7716,41809306.0],["2013-09-05",0.7716,0.7716135382652283,0.7442,0.7517,37010755.0],["2013-09-06",0.7517,0.7666,0.7467,0.7592,33424714.0],["2013-09-09",0.7592,0.8363,0.7492,0.8239,108144424.0],["2013-09-10",0.8239,0.8811,0.8065,0.8538,95997121.0],["2013-09-11",0.8538,0.8762,0.8239,0.8289,61488084.0],["2013-09-12",0.8289,0.8587,0.8164,0.8289,40417006.0],["2013-09-13",0.8289,0.8338,0.8015,0.8114,31947069.0],["2013-09-16",0.8114,0.8413,0.8089,0.8139,24927430.0],["2013-09-17",0.8139,0.8139275312423706,0.789,0.789,20041398.0],["2013-09-18",0.789,0.804,0.7865,0.7965,9662143.0],["2013-09-23",0.7965,0.8189058303833008,0.7965043783187866,0.8189,15642745.0],["2013-09-24",0.8189,0.8239,0.8015,0.8139,15928965.0],["2013-09-25",0.8139,0.8164,0.7965,0.7965,17147627.0],["2013-09-26",0.7965,0.7965043783187866,0.7592,0.7617,17656044.0],["2013-09-27",0.7617,0.7666,0.7567,0.7617,8425939.0],["2013-09-30",0.7617,0.7716,0.7592,0.7666,6293961.0],["2013-10-08",0.7666,0.8065,0.7592,0.794,16230658.0],["2013-10-09",0.794,0.8587,0.789,0.8488,57966770.0],["2013-10-10",0.8488,0.8712,0.8264,0.8289,43825476.0],["2013-10-11",0.8289,0.8413,0.8164,0.8388,20423190.0],["2013-10-14",0.8388,0.8961,0.8363,0.8712,44830679.0],["2013-10-15",0.8712,0.9185,0.8314,0.8687,76171691.0],["2013-10-16",0.8687,0.8686872124671936,0.8214,0.8314,34243201.0],["2013-10-17",0.8314,0.8488,0.8313513398170471,0.8388,16582695.0],["2013-10-18",0.8388,0.8438,0.8264,0.8363,8287327.0],["2013-10-21",0.8363,0.8513,0.8239,0.8438,16686507.0],["2013-10-22",0.8438,0.8662,0.8314,0.8388,22707680.0],["2013-10-23",0.8388,0.8413,0.804,0.8065,23812902.0],["2013-10-24",0.8065,0.8289,0.799,0.8114,12176796.0],["2013-10-25",0.8114,0.8189,0.799,0.804,8470177.0],["2013-10-28",0.804,0.8114,0.7965,0.8089,9343795.0],["2013-10-29",0.8089,0.8114,0.7691,0.789,23905292.0],["2013-10-30",0.789,0.8114388585090637,0.7841,0.8114,20807724.0],["2013-10-31",0.8114,0.8164,0.8015,0.804,15454490.0],["2013-11-01",0.804,0.804,0.7865,0.799,16406116.0],["2013-11-04",0.799,0.8065,0.7965,0.804,11545363.0],["2013-11-05",0.804,0.8164,0.7915,0.8139,15784353.0],["2013-11-06",0.8139,0.8139275312423706,0.794,0.7965,9724104.0],["2013-11-07",0.7965,0.799,0.7716,0.7791,13031226.0],["2013-11-08",0.7791,0.789,0.7716,0.7766,12232116.0],["2013-11-11",0.7766,0.7816,0.7567,0.7641,17689857.0],["2013-11-12",0.7641,0.7691,0.7592,0.7666,8854379.0],["2013-11-13",0.7666,0.7691,0.7591679692268372,0.7592,10793301.0],["2013-11-14",0.7592,0.7592,0.7467,0.7517,12118902.0],["2013-11-15",0.7517,0.7641,0.7417,0.7567,41331724.0],["2013-11-18",0.7567,0.7716135382652283,0.7517,0.7716,33645130.0],["2013-11-19",0.7716,0.7766,0.7641,0.7716,25250486.0],["2013-11-20",0.7716,0.7841,0.7641,0.7816,26336447.0],["2013-11-21",0.7816,0.8139,0.7666,0.7965,50732868.0],["2013-11-22",0.7965,0.7965043783187866,0.7790806293487549,0.7791,23020800.0],["2013-11-25",0.7791,0.8264,0.7790806293487549,0.8139,46499279.0],["2013-11-26",0.8139,0.8712,0.804,0.8139,53708803.0],["2013-11-27",0.8139,0.8139275312423706,0.789,0.8114,34560805.0],["2013-11-28",0.8114,0.8214,0.804,0.8114,29724713.0],["2013-11-29",0.8114,0.8114388585090637,0.799,0.804,18873108.0],["2013-12-02",0.804,0.8139,0.7741,0.7816,31386759.0],["2013-12-03",0.7816,0.794,0.7741,0.7865,23497840.0],["2013-12-04",0.7865,0.8363,0.7865,0.8164,44286989.0],["2013-12-05",0.8164,0.8239,0.8089,0.8214,22923253.0],["2013-12-06",0.8214,0.8289,0.8139,0.8164,15477178.0],["2013-12-09",0.8164,0.8264,0.8139,0.8164,13656200.0],["2013-12-10",0.8164,0.8214,0.8114,0.8214,10176426.0],["2013-12-11",0.8214,0.8214,0.8114,0.8139,14701492.0],["2013-12-12",0.8139,0.8164,0.7965,0.799,11348461.0],["2013-12-13",0.799,0.8089,0.7965,0.804,8506655.0],["2013-12-16",0.804,0.8114,0.7716,0.7865,12247038.0],["2013-12-17",0.7865,0.7865480184555054,0.7691,0.7741,11382101.0],["2013-12-18",0.7741,0.7841,0.7691,0.7791,8102191.0],["2013-12-19",0.7791,0.7841,0.7741,0.7766,6071078.0],["2013-12-20",0.7766,0.7766,0.7567,0.7617,8829702.0],["2013-12-23",0.7617,0.7641,0.7492,0.7617,9698167.0],["2013-12-24",0.7617,0.7791,0.7592,0.7641,6581582.0],["2013-12-25",0.7641,0.7666354179382324,0.7542,0.7666,7181991.0],["2013-12-26",0.7666,0.7666354179382324,0.7492,0.7492,17029151.0],["2013-12-27",0.7492,0.7617,0.7492,0.7567,9422590.0],["2013-12-30",0.7567,0.7641,0.7517,0.7567,10042538.0],["2013-12-31",0.7567,0.7641,0.7492,0.7617,10237022.0],["2014-01-02",0.7617,0.7617,0.7517,0.7592,11764881.0],["2014-01-03",0.7592,0.7591679692268372,0.7343,0.7368,16353939.0],["2014-01-06",0.7368,0.7368,0.7044,0.7069,14423748.0],["2014-01-07",0.7069,0.7193,0.6969,0.7144,11027245.0],["2014-01-08",0.7144,0.7144,0.682,0.687,23188075.0],["2014-01-09",0.687,0.692,0.6795,0.682,18634620.0],["2014-01-10",0.682,0.6820070147514343,0.6646,0.6745,11075301.0],["2014-01-13",0.6745,0.682,0.6721,0.677,7596051.0],["2014-01-14",0.677,0.6945,0.677,0.6945,9612614.0],["2014-01-15",0.6945,0.6994,0.687,0.6945,6136376.0],["2014-01-16",0.6945,0.7019,0.6895,0.6969,6336703.0],["2014-01-17",0.6969,0.6969413161277771,0.677,0.6845,6257482.0],["2014-01-20",0.6845,0.687,0.6745,0.677,5096433.0],["2014-01-21",0.677,0.6945,0.6745,0.6945,5212759.0],["2014-01-22",0.6945,0.7069,0.6895,0.7069,10911810.0],["2014-01-23",0.7069,0.7069,0.6969,0.6969,6749622.0],["2014-01-24",0.6969,0.7069,0.6945,0.7069,9415200.0],["2014-01-27",0.7069,0.7069,0.6994,0.6994,10342437.0],["2014-01-28",0.6994,0.7069,0.6969,0.7019,5943333.0],["2014-01-29",0.7019,0.7044,0.6994,0.7019,5495742.0],["2014-01-30",0.7019,0.7044,0.6895,0.6969,7139211.0],["2014-02-07",0.6969,0.6969413161277771,0.687,0.6969,8183686.0],["2014-02-10",0.6969,0.7119,0.6969,0.7119,14887466.0],["2014-02-11",0.7119,0.7193427681922913,0.7069,0.7193,17288710.0],["2014-02-12",0.7193,0.7417,0.7119,0.7368,22204529.0],["2014-02-13",0.7368,0.7367666363716125,0.7193,0.7218,15778098.0],["2014-02-14",0.7218,0.7268,0.7169,0.7243,11770988.0],["2014-02-17",0.7243,0.7368,0.7218,0.7318,14056305.0],["2014-02-18",0.7318,0.7318,0.7169,0.7268,14541326.0],["2014-02-19",0.7268,0.7293,0.7144,0.7268,20620955.0],["2014-02-20",0.7268,0.7393,0.7218,0.7318,26690671.0],["2014-02-21",0.7318,0.7343,0.7069,0.7169,15909872.0],["2014-02-24",0.7169,0.7243,0.7094,0.7169,18942978.0],["2014-02-25",0.7169,0.789,0.7119,0.7417,58290209.0],["2014-02-26",0.7417,0.7567,0.7193,0.7442,28682259.0],["2014-02-27",0.7442,0.7442334294319153,0.7243,0.7318,26758075.0],["2014-02-28",0.7318,0.7617,0.7293,0.7517,40516835.0],["2014-03-03",0.7517,0.7517010569572449,0.7343,0.7467,32134267.0],["2014-03-04",0.7467,0.7542,0.7318,0.7442,24170550.0],["2014-03-05",0.7442,0.7492,0.7318,0.7343,15891634.0],["2014-03-06",0.7343,0.7417,0.7268,0.7368,16309715.0],["2014-03-07",0.7368,0.7417,0.7268,0.7293,12633018.0],["2014-03-10",0.7293,0.729299008846283,0.692,0.6945,25143028.0],["2014-03-11",0.6945,0.7169,0.6845,0.7044,20541750.0],["2014-03-12",0.7044,0.7691,0.6969,0.7442,40013543.0],["2014-03-13",0.7442,0.7492,0.7268,0.7343,31342980.0],["2014-03-14",0.7343,0.7592,0.7342771291732788,0.7492,43916038.0],["2014-03-17",0.7492,0.7567,0.7417,0.7517,27690776.0],["2014-03-18",0.7517,0.7816,0.7467,0.7741,46586070.0],["2014-03-19",0.7741,0.8513,0.7666,0.8338,141042793.0],["2014-03-20",0.8338,0.9185,0.8164,0.9185,288324534.0],["2014-03-21",0.9185,0.9907,0.901,0.9359,407478647.0],["2014-03-24",0.9359,1.0305,0.935892641544342,1.0305,89123020.0],["2014-03-25",1.0305,1.1325297355651855,1.0304772853851318,1.1325,296638048.0],["2014-03-26",1.1325,1.242,1.1101,1.1997,650664031.0],["2014-03-27",1.1997,1.3192105293273926,1.1475,1.3192,709559849.0],["2014-03-28",1.3192,1.3192105293273926,1.1872894763946533,1.1873,526564013.0],["2014-03-31",1.1873,1.2371,1.1325,1.2047,344035954.0],["2014-04-01",1.2047,1.2072,1.1425,1.1923,262770611.0],["2014-04-02",1.1923,1.2321,1.1574,1.1997,325922007.0],["2014-04-03",1.1997,1.1997350454330444,1.0827,1.1176,345581521.0],["2014-04-04",1.1176,1.2047,1.1076,1.15,360273663.0],["2014-04-08",1.15,1.14995276927948,1.0504,1.13,251218330.0],["2014-04-09",1.13,1.2122,1.1101,1.2022,326291818.0],["2014-04-10",1.2022,1.3217,1.1748,1.247,526374021.0],["2014-04-11",1.247,1.3715,1.2047,1.3715,618233545.0],["2014-04-14",1.3715,1.5084,1.3391,1.5084,494738164.0],["2014-04-17",1.5084,1.5855,1.3864,1.4038,595703847.0],["2014-04-18",1.4038,1.4113,1.3317,1.3541,370742565.0],["2014-04-21",1.3541,1.4038,1.3242,1.3341,320387092.0],["2014-04-22",1.3341,1.3615,1.2918,1.3466,299930670.0],["2014-04-23",1.3466,1.3465900421142578,1.2893,1.2943,214762452.0],["2014-04-24",1.2943,1.3292,1.2321,1.247,259982175.0],["2014-04-25",1.247,1.2645,1.1674,1.1823,269502536.0],["2014-04-28",1.1823,1.2221,1.1624,1.1898,218307702.0],["2014-04-29",1.1898,1.2122,1.1425,1.1873,222015086.0],["2014-04-30",1.1873,1.2396,1.1574,1.2271,287842815.0],["2014-05-05",1.2271,1.2271145582199097,1.1624,1.1873,236874640.0],["2014-05-06",1.1873,1.1948,1.1524,1.1624,199051737.0],["2014-05-07",1.1624,1.1923,1.1201,1.1226,212229938.0],["2014-05-08",1.1226,1.1873,1.1051,1.15,311075881.0],["2014-05-09",1.15,1.14995276927948,1.0803,1.0927,217072643.0],["2014-05-12",1.0927,1.1151,1.0852,1.1076,145899014.0],["2014-05-13",1.1076,1.1475,1.0952,1.1226,200215686.0],["2014-05-14",1.1226,1.1226,1.0827,1.0927,136362856.0],["2014-05-15",1.0927,1.1154,1.0449,1.0524,142674891.0],["2014-05-16",1.0524,1.1028,1.0348,1.0877,187662068.0],["2014-05-19",1.0877,1.087669014930725,1.0474,1.0575,97151235.0],["2014-05-20",1.0575,1.07,1.0423,1.065,98440580.0],["2014-05-21",1.065,1.1028,1.0474,1.0801,145196880.0],["2014-05-22",1.0801,1.1884,1.0625,1.1582,398710365.0],["2014-05-23",1.1582,1.1884,1.1229,1.1506,300431991.0],["2014-05-26",1.1506,1.2589,1.138,1.2236,290328597.0],["2014-05-27",1.2236,1.2287,1.1884,1.201,161638984.0],["2014-05-28",1.201,1.2211,1.1909,1.2085,135285211.0],["2014-05-29",1.2085,1.2287,1.1456,1.1481,192126455.0],["2014-05-30",1.1481,1.1481,1.0877,1.1028,161158509.0],["2014-06-03",1.1028,1.1229,1.0952,1.1028,83684278.0],["2014-06-04",1.1028,1.1027755737304688,1.0575,1.0726,104866751.0],["2014-06-05",1.0726,1.1154,1.072562575340271,1.1053,121246405.0],["2014-06-06",1.1053,1.1959,1.0852,1.1708,212866362.0],["2014-06-09",1.1708,1.17075514793396,1.1254,1.128,126575008.0],["2014-06-10",1.128,1.1708,1.1154,1.1481,110066928.0],["2014-06-11",1.1481,1.1959,1.133,1.1758,176559963.0],["2014-06-12",1.1758,1.2337,1.1607,1.206,262833552.0],["2014-06-13",1.206,1.2060035467147827,1.1758,1.1833,154035790.0],["2014-06-16",1.1833,1.201,1.1632,1.1859,120713493.0],["2014-06-17",1.1859,1.2312,1.1708,1.1909,186527254.0],["2014-06-18",1.1909,1.190896987915039,1.1254,1.138,168306056.0],["2014-06-19",1.138,1.1405,1.065,1.0927,116278365.0],["2014-06-20",1.0927,1.1254,1.0826,1.1103,65173471.0],["2014-06-23",1.1103,1.133,1.1078,1.1179,57800597.0],["2014-06-24",1.1179,1.1305,1.1028,1.1179,60472339.0],["2014-06-25",1.1179,1.1456,1.1078,1.1254,87212651.0],["2014-06-26",1.1254,1.133,1.1078,1.1229,89937251.0],["2014-06-27",1.1229,1.1405,1.1103,1.1254,81391684.0],["2014-06-30",1.1254,1.1254355907440186,1.0852,1.1028,111207760.0],["2014-07-01",1.1028,1.1204,1.0902,1.1103,72675682.0],["2014-07-02",1.1103,1.1456,1.0902,1.1254,122733851.0],["2014-07-03",1.1254,1.1531,1.1103,1.138,151419740.0],["2014-07-04",1.138,1.138024091720581,1.1028,1.1154,96696784.0],["2014-07-07",1.1154,1.133,1.1103,1.1305,89510229.0],["2014-07-08",1.1305,1.130471110343933,1.1078,1.1179,64114603.0],["2014-07-09",1.1179,1.1178818941116333,1.0826,1.0852,85105252.0],["2014-07-10",1.0852,1.0902,1.0751,1.0801,54660282.0],["2014-07-11",1.0801,1.0927,1.0726,1.0826,43650118.0],["2014-07-14",1.0826,1.0927,1.0726,1.0877,46661074.0],["2014-07-15",1.0877,1.1053,1.0751,1.0952,72282665.0],["2014-07-16",1.0952,1.0952227115631104,1.0776,1.0826,51756899.0],["2014-07-17",1.0826,1.0826334953308105,1.0549,1.0625,63019052.0],["2014-07-18",1.0625,1.0776,1.0474,1.0726,47038289.0],["2014-07-21",1.0726,1.1305,1.072562575340271,1.1204,178944955.0],["2014-07-22",1.1204,1.1204001903533936,1.0977,1.1154,86635085.0],["2014-07-23",1.1154,1.1506,1.115364670753479,1.1254,115546654.0],["2014-07-24",1.1254,1.1254355907440186,1.1003,1.1078,68806689.0],["2014-07-25",1.1078,1.1204,1.0977,1.1179,88686999.0],["2014-07-28",1.1179,1.1355,1.1103,1.128,102936936.0],["2014-07-29",1.128,1.1783,1.1204,1.1556,176014229.0],["2014-07-30",1.1556,1.1657,1.138,1.1506,91157449.0],["2014-07-31",1.1506,1.1531,1.1405,1.1456,75785416.0],["2014-08-01",1.1456,1.1682,1.1355,1.1431,114532226.0],["2014-08-04",1.1431,1.1607,1.1430596113204956,1.1582,87739987.0],["2014-08-05",1.1582,1.1657,1.1456,1.1556,79296799.0],["2014-08-06",1.1556,1.1556485891342163,1.1204,1.138,92091285.0],["2014-08-07",1.138,1.1506,1.133,1.1405,65814332.0],["2014-08-08",1.1405,1.1506,1.128,1.1481,60765545.0],["2014-08-11",1.1481,1.1607,1.1431,1.1531,70178624.0],["2014-08-12",1.1531,1.1708,1.1456,1.1708,104678615.0],["2014-08-13",1.1708,1.17075514793396,1.1431,1.1531,76981310.0],["2014-08-14",1.1531,1.1556,1.133,1.1355,56639566.0],["2014-08-15",1.1355,1.1431,1.128,1.138,53506224.0],["2014-08-18",1.138,1.1431,1.1254,1.138,81295194.0],["2014-08-19",1.138,1.1531,1.128,1.1506,94535735.0],["2014-08-20",1.1506,1.2211,1.1431,1.1859,244313582.0],["2014-08-21",1.1859,1.1858617067337036,1.1506,1.1708,129569696.0],["2014-08-22",1.1708,1.2891,1.1582,1.2891,291225331.0],["2014-08-25",1.2891,1.4175,1.2890897989273071,1.3822,517575825.0],["2014-08-26",1.3822,1.4628,1.3218,1.3495,411308674.0],["2014-08-27",1.3495,1.352,1.2639,1.2689,260112778.0],["2014-08-28",1.2689,1.2715,1.211,1.2186,159815387.0],["2014-08-29",1.2186,1.2362,1.2085,1.2312,81512334.0],["2014-09-01",1.2312,1.3269,1.2161,1.3017,163389624.0],["2014-09-02",1.3017,1.4326013326644897,1.30167818069458,1.4326,477410274.0],["2014-09-03",1.4326,1.4779,1.3848,1.3923,443561678.0],["2014-09-04",1.3923,1.5258,1.3621,1.4855,419307887.0],["2014-09-05",1.4855,1.5409,1.4301,1.4628,389104564.0],["2014-09-09",1.4628,1.4729,1.4225,1.4276,224319602.0],["2014-09-10",1.4276,1.4301,1.3747,1.4099,141276542.0],["2014-09-11",1.4099,1.4804,1.3974,1.4225,173060119.0],["2014-09-12",1.4225,1.4603,1.3974,1.4351,142700037.0],["2014-09-15",1.4351,1.4452,1.4125,1.42,108167896.0],["2014-09-16",1.42,1.4200124740600586,1.3319,1.3344,167065622.0],["2014-09-17",1.3344,1.3822,1.3017,1.3621,120590627.0],["2014-09-18",1.3621,1.3822,1.347,1.3596,70139574.0],["2014-09-19",1.3596,1.3797,1.3495,1.3697,58550810.0],["2014-09-22",1.3697,1.3999,1.3546,1.3873,130641423.0],["2014-09-23",1.3873,1.3923,1.3621,1.3747,77050598.0],["2014-09-24",1.3747,1.3898,1.3621,1.3822,95452320.0],["2014-09-25",1.3822,1.4678,1.3822,1.425,205148780.0],["2014-09-26",1.425,1.4250481128692627,1.3898,1.4099,78813385.0],["2014-09-29",1.4099,1.4276,1.3948,1.3999,84950159.0],["2014-09-30",1.3999,1.4125,1.3822,1.3974,75286930.0],["2014-10-08",1.3974,1.4427,1.397352695465088,1.4276,119957837.0],["2014-10-09",1.4276,1.4427,1.3974,1.4125,95928531.0],["2014-10-10",1.4125,1.4175,1.3873,1.3948,87827568.0],["2014-10-13",1.3948,1.394835352897644,1.3596,1.3671,75731357.0],["2014-10-14",1.3671,1.3797,1.3596,1.3697,57568726.0],["2014-10-15",1.3697,1.3722,1.3294,1.3495,77076129.0],["2014-10-16",1.3495,1.3495155572891235,1.3143,1.3168,61517252.0],["2014-10-17",1.3168,1.3294,1.2841,1.3092,57982122.0],["2014-10-20",1.3092,1.3596,1.3017,1.352,85457352.0],["2014-10-21",1.352,1.3596,1.3167848587036133,1.3168,55644598.0],["2014-10-22",1.3168,1.3294,1.2966,1.2992,37030404.0],["2014-10-23",1.2992,1.3092,1.2589,1.274,51289526.0],["2014-10-24",1.274,1.3042,1.2639,1.2992,51869773.0],["2014-10-27",1.2992,1.3218,1.2765,1.2966,36769739.0],["2014-10-28",1.2966,1.3369,1.296642541885376,1.3319,57576193.0],["2014-10-29",1.3319,1.4099,1.3269,1.3873,179600503.0],["2014-10-30",1.3873,1.4578,1.3722,1.4074,227981435.0],["2014-10-31",1.4074,1.4125,1.3621,1.3948,108274544.0],["2014-11-03",1.3948,1.5031,1.3898,1.4653,289463323.0],["2014-11-04",1.4653,1.4981,1.4301,1.4402,172318210.0],["2014-11-05",1.4402,1.4603,1.3923,1.42,113111848.0],["2014-11-06",1.42,1.4477,1.3999,1.425,84722061.0],["2014-11-07",1.425,1.4376,1.3848,1.3873,111587577.0],["2014-11-10",1.3873,1.4477,1.3797,1.4276,118575952.0],["2014-11-11",1.4276,1.4376,1.347,1.3596,142374978.0],["2014-11-12",1.3596,1.4099,1.3495,1.3974,92793425.0],["2014-11-13",1.3974,1.4678,1.3596,1.4351,198705831.0],["2014-11-14",1.4351,1.4452,1.3974,1.4125,93291960.0],["2014-11-17",1.4125,1.5535,1.4024,1.5535,295277818.0],["2014-11-18",1.5535,1.5635,1.5182,1.5535,289495688.0],["2014-11-19",1.5535,1.7096,1.5333,1.6114,506199826.0],["2014-11-20",1.6114,1.6768,1.5509,1.6592,311521310.0],["2014-11-21",1.6592,1.7045,1.6214,1.6315,206211479.0],["2014-11-24",1.6315,1.6844,1.5937,1.6642,243488288.0],["2014-11-25",1.6642,1.7096,1.6365,1.6718,180461834.0],["2014-11-26",1.6718,1.6844,1.6214,1.6416,177700727.0],["2014-11-27",1.6416,1.7624,1.5711,1.7574,329270041.0],["2014-11-28",1.7574,1.8757,1.7146,1.7952,354546141.0],["2014-12-01",1.7952,1.9739185571670532,1.7951581478118896,1.9739,503123381.0],["2014-12-02",1.9739,2.1703028678894043,1.9739185571670532,2.1703,308517704.0],["2014-12-03",2.1703,2.344,2.0142,2.2005,391136077.0],["2014-12-04",2.2005,2.3541,2.2005162239074707,2.2735,294296942.0],["2014-12-05",2.2735,2.5001,2.1074,2.4825,362276686.0],["2014-12-08",2.4825,2.699,2.3314,2.6537,340546822.0],["2014-12-09",2.6537,2.772,2.3893,2.3893,316444398.0],["2014-12-10",2.3893,2.558,2.2081,2.5354,314974637.0],["2014-12-11",2.5354,2.6436,2.4422,2.5077,239774333.0],["2014-12-12",2.5077,2.5782,2.3868,2.4095,165517145.0],["2014-12-15",2.4095,2.4296,2.1678,2.3138,277383965.0],["2014-12-16",2.3138,2.3868,2.2358,2.3415,199540467.0],["2014-12-17",2.3415,2.417,2.266,2.3692,212910216.0],["2014-12-18",2.3692,2.3919,2.3037,2.3138,124660219.0],["2014-12-19",2.3138,2.417,2.271,2.4045,207378030.0],["2014-12-22",2.4045,2.4045,2.1653,2.2886,158565478.0],["2014-12-23",2.2886,2.3415,2.203,2.3088,107465026.0],["2014-12-24",2.3088,2.3692,2.2735,2.3642,105609542.0],["2014-12-25",2.3642,2.6008,2.3641698360443115,2.548,254550792.0],["2014-12-26",2.548,2.6185,2.4724,2.5354,189745676.0],["2014-12-29",2.5354,2.5681,2.4296,2.4649,168268508.0],["2014-12-30",2.4649,2.4648802280426025,2.2433,2.271,147651879.0],["2014-12-31",2.271,2.3314,2.2332,2.3189,83162935.0],["2015-01-05",2.3189,2.3566,2.2836,2.3088,96618227.0],["2015-01-06",2.3088,2.3415,2.2584,2.2937,94297497.0],["2015-01-07",2.2937,2.4045,2.2735,2.3893,150121162.0],["2015-01-08",2.3893,2.5555,2.3113,2.4724,218046816.0],["2015-01-09",2.4724,2.7041,2.4724340438842773,2.558,294741900.0],["2015-01-12",2.558,2.6915,2.4926,2.6361,163181825.0],["2015-01-13",2.6361,2.7972,2.5127,2.5178,186510736.0],["2015-01-14",2.5178,2.626,2.4296,2.6159,138225917.0],["2015-01-15",2.6159,2.8778,2.5933,2.8778,328788954.0],["2015-01-16",2.8778,3.1094,2.8023,3.0263,251907172.0],["2015-01-19",3.0263,3.2303,2.8199,3.0666,272748240.0],["2015-01-20",3.0666,3.3738,3.0666239261627197,3.3385,294217698.0],["2015-01-21",3.3385,3.404,3.2127,3.3335,195478281.0],["2015-01-22",3.3335,3.333505630493164,3.1573,3.2152,178180701.0],["2015-01-23",3.2152,3.3159,3.1497,3.2177,167764498.0],["2015-01-26",3.2177,3.404,3.2001,3.3108,153376371.0],["2015-01-27",3.3108,3.3209,3.1522,3.2454,116305394.0],["2015-01-28",3.2454,3.2882,3.0012,3.0112,150629136.0],["2015-01-29",3.0112,3.127,2.9458,3.0918,115161462.0],["2015-01-30",3.0918,3.1094,2.8728,2.9256,105400306.0],["2015-02-02",2.9256,2.9986,2.84,2.9508,64942094.0],["2015-02-03",2.9508,3.0339,2.8904,3.0238,68624859.0],["2015-02-04",3.0238,3.2781,3.0238218307495117,3.2051,146067311.0],["2015-02-05",3.2051,3.2202,3.0112,3.0314,102460583.0],["2015-02-06",3.0314,3.0313751697540283,2.7569,2.9231,106170695.0],["2015-02-09",2.9231,2.923111915588379,2.7645,2.8501,64595016.0],["2015-02-10",2.8501,2.9458,2.8148,2.9307,49551458.0],["2015-02-11",2.9307,3.0213,2.772,2.8375,131166998.0],["2015-02-12",2.8375,2.837508201599121,2.7267,2.7771,106083169.0],["2015-02-13",2.7771,2.8199,2.7746,2.7872,80768916.0],["2015-02-16",2.7872,2.8148,2.7821,2.7922,67906191.0],["2015-02-17",2.7922,2.9508,2.7921884059906006,2.9382,134012242.0],["2015-02-26",2.9382,2.9835,2.8526,2.9684,94862617.0],["2015-02-27",2.9684,2.9886,2.9105,2.981,93123086.0],["2015-03-02",2.981,3.0037,2.9206,2.9634,105689120.0],["2015-03-03",2.9634,3.0666,2.8954,2.9508,165215161.0],["2015-03-04",2.9508,2.9584,2.908,2.9332,69994627.0],["2015-03-05",2.9332,2.9483,2.8375,2.8476,98845606.0],["2015-03-06",2.8476,2.8803,2.8023,2.8073,71056931.0],["2015-03-09",2.8073,2.8123,2.7595,2.8023,79960282.0],["2015-03-10",2.8023,2.9156,2.8022594451904297,2.8652,100443262.0],["2015-03-11",2.8652,2.9357,2.8451,2.8627,95900416.0],["2015-03-12",2.8627,2.8626856803894043,2.7771,2.8048,101212972.0],["2015-03-13",2.8048,2.8577,2.7771,2.8148,92743878.0],["2015-03-16",2.8148,2.8728,2.8148,2.8476,157749251.0],["2015-03-17",2.8476,3.1321,2.84757924079895,3.1296,350911498.0],["2015-03-18",3.1296,3.3939,3.1295671463012695,3.2227,309503946.0],["2015-03-19",3.2227,3.3209,3.117,3.2832,230471345.0],["2015-03-20",3.2832,3.399,3.2454,3.2806,217850014.0],["2015-03-23",3.2806,3.6079,3.2353,3.6054,309887304.0],["2015-03-24",3.6054,3.6281,3.3688,3.5223,296210994.0],["2015-03-25",3.5223,3.5651,3.3864,3.399,188402128.0],["2015-03-26",3.399,3.5072,3.2983,3.4015,149302604.0],["2015-03-27",3.4015,3.4569,3.336,3.4317,97113194.0],["2015-03-30",3.4317,3.4946,3.3662,3.4342,143232827.0],["2015-03-31",3.4342,3.7766,3.3813,3.7036,346105901.0],["2015-04-01",3.7036,3.7464,3.5601,3.6885,214196493.0],["2015-04-02",3.6885,3.9403,3.6079,3.7993,214185689.0],["2015-04-03",3.7993,4.1039,3.681,3.9655,286650376.0],["2015-04-07",3.9655,4.0133,3.8522,3.9025,213288147.0],["2015-04-08",3.9025,3.9076,3.6054,3.691,249887539.0],["2015-04-09",3.691,3.691025972366333,3.3738,3.6054,229311674.0],["2015-04-10",3.6054,3.6482,3.4921,3.6079,174087110.0],["2015-04-13",3.6079,3.686,3.5249,3.618,174189457.0],["2015-04-14",3.618,3.7666,3.5526,3.6961,216421388.0],["2015-04-15",3.6961,3.6960620880126953,3.4946,3.4972,145772874.0],["2015-04-16",3.4972,3.5475,3.3713,3.5022,116017382.0],["2015-04-17",3.5022,3.6658,3.502195119857788,3.618,203259799.0],["2015-04-20",3.618,3.7741,3.5249,3.764,264283903.0],["2015-04-21",3.764,3.8522,3.6533,3.8144,240137398.0],["2015-04-22",3.8144,3.9302,3.8094,3.8446,227373824.0],["2015-04-23",3.8446,4.1165,3.8018,4.0485,315163269.0],["2015-04-24",4.0485,4.1417,3.9151,4.0158,220932911.0],["2015-04-27",4.0158,4.2273,3.8799,4.1644,322955523.0],["2015-04-28",4.1644,4.5269,4.164363861083984,4.2978,332034175.0],["2015-04-29",4.2978,4.4665,4.1291,4.3255,229255844.0],["2015-04-30",4.3255,4.4791,4.2928,4.3331,208915960.0],["2015-05-04",4.3331,4.61,4.0309,4.1618,496311526.0],["2015-05-05",4.1618,4.161846160888672,3.7464,3.7791,329235000.0],["2015-05-06",3.7791,3.8245,3.5702,3.623,191057443.0],["2015-05-07",3.623,3.623046636581421,3.3184,3.3486,194094217.0],["2015-05-08",3.3486,3.4544,3.3108,3.4443,154216186.0],["2015-05-11",3.4443,3.6457,3.3864,3.6306,196374199.0],["2015-05-12",3.6306,3.6558,3.5626,3.6155,166899322.0],["2015-05-13",3.6155,3.686,3.5249,3.618,204594956.0],["2015-05-14",3.618,3.6256,3.4946,3.5173,174125011.0],["2015-05-15",3.5173,3.6155,3.4468,3.54,160464730.0],["2015-05-18",3.54,3.54,3.4241,3.4292,125527388.0],["2015-05-19",3.4292,3.5374,3.4015,3.5123,119679784.0],["2015-05-20",3.5123,3.6004,3.4997,3.55,177273060.0],["2015-05-21",3.55,3.6457,3.54,3.6382,188474944.0],["2015-05-22",3.6382,3.8094,3.5954,3.8043,278640474.0],["2015-05-25",3.8043,3.9705,3.7691,3.9227,263260618.0],["2015-05-26",3.9227,3.9655,3.7968,3.9101,259750953.0],["2015-05-27",3.9101,3.9755,3.832,3.9126,234452127.0],["2015-05-28",3.9126,4.0939,3.5752,3.6558,346071702.0],["2015-05-29",3.6558,3.7238,3.2907,3.4921,204250264.0],["2015-06-01",3.4921,3.7414,3.4468,3.7061,190747203.0],["2015-06-02",3.7061,3.827,3.7061331272125244,3.7867,204816699.0],["2015-06-03",3.7867,3.8018,3.5903,3.6734,155744940.0],["2015-06-04",3.6734,3.6734015941619873,3.3637,3.5878,142728997.0],["2015-06-05",3.5878,3.7238,3.587798595428467,3.7011,180001654.0],["2015-06-08",3.7011,3.9781,3.701097249984741,3.9302,333587161.0],["2015-06-09",3.9302,3.9302139282226562,3.7817,3.8471,176587147.0],["2015-06-10",3.8471,4.1291,3.7515,4.0536,318542423.0],["2015-06-11",4.0536,4.3683,3.9856,4.2676,386699936.0],["2015-06-12",4.2676,4.3683,4.1342,4.2651,313302780.0],["2015-06-15",4.2651,4.4187,4.1568,4.2122,300841227.0],["2015-06-16",4.2122,4.212201118469238,3.7917,3.8194,211500881.0],["2015-06-17",3.8194,3.8874,3.5601,3.8597,161959636.0],["2015-06-18",3.8597,3.973,3.7011,3.7061,146659193.0],["2015-06-19",3.7061,3.7061331272125244,3.336,3.336,132364496.0],["2015-06-23",3.336,3.4367,3.0263,3.326,110218221.0],["2015-06-24",3.326,3.5677,3.3259522914886475,3.4997,146670364.0],["2015-06-25",3.4997,3.5878,3.3033,3.4644,143321794.0],["2015-06-26",3.4644,3.681,3.1271,3.3209,262591963.0],["2015-06-29",3.3209,3.5249,3.0314,3.2932,248109373.0],["2015-06-30",3.2932,3.4619,2.9634,3.4468,239991918.0],["2015-07-01",3.4468,3.4493,3.101872205734253,3.1019,164345086.0],["2015-07-02",3.1019,3.1019,2.7921884059906006,2.7922,141256229.0],["2015-07-03",2.7922,2.7921884059906006,2.5127,2.5127,113123593.0],["2015-07-06",2.5127,2.7444,2.2609,2.2987,187663530.0],["2015-07-07",2.2987,2.29870867729187,2.0695934295654297,2.0696,83802054.0],["2015-07-08",2.0696,2.0695934295654297,1.8631,1.9286,389671427.0],["2015-07-09",1.9286,2.1225,1.8682,2.1225,103901435.0],["2015-07-10",2.1225,2.334,2.1224660873413086,2.334,64458987.0],["2015-07-13",2.334,2.568108558654785,2.3339574337005615,2.5681,149487497.0],["2015-07-14",2.5681,2.7595,2.5127,2.5807,193175496.0],["2015-07-15",2.5807,2.5806970596313477,2.3238861560821533,2.3239,110912185.0],["2015-07-16",2.3239,2.48,2.1275,2.4246,94533222.0],["2015-07-17",2.4246,2.6185,2.424596071243286,2.5933,98963921.0],["2015-07-20",2.5933,2.6915,2.5379,2.6059,111919076.0],["2015-07-21",2.6059,2.6764,2.4951,2.6185,108495567.0],["2015-07-22",2.6185,2.6487,2.5001,2.5757,96238883.0],["2015-07-23",2.5757,2.6789,2.5631,2.6663,124173721.0],["2015-07-24",2.6663,2.8375,2.6185,2.6814,164008809.0],["2015-07-27",2.6814,2.8073,2.4145,2.4221,171710875.0],["2015-07-28",2.4221,2.5228,2.2156,2.4775,137745307.0],["2015-07-29",2.4775,2.6436409950256348,2.4372,2.6436,87731867.0],["2015-07-30",2.6436,2.7494,2.5404,2.5857,116856527.0],["2015-07-31",2.5857,2.6159,2.5278,2.5555,66023640.0],["2015-08-03",2.5555,2.626,2.4221,2.4976,60839684.0],["2015-08-04",2.4976,2.6436,2.4901,2.6411,80879979.0],["2015-08-05",2.6411,2.6613,2.5329,2.5681,67927539.0],["2015-08-06",2.5681,2.6386,2.4825,2.5807,56581866.0],["2015-08-07",2.5807,2.6688,2.5806970596313477,2.6613,88177347.0],["2015-08-10",2.6613,2.8954,2.6587,2.8425,157673870.0],["2015-08-11",2.8425,2.8501,2.7469,2.7821,118312405.0],["2015-08-12",2.7821,2.8048,2.6864,2.689,71953453.0],["2015-08-13",2.689,2.7947,2.6638,2.7695,82366939.0],["2015-08-14",2.7695,2.9458,2.7695281505584717,2.835,152177812.0],["2015-08-17",2.835,3.0037,2.7997,2.9181,136565350.0],["2015-08-18",2.9181,2.9206,2.626,2.626,117306228.0],["2015-08-19",2.626,2.7041,2.417,2.6436,79616141.0],["2015-08-20",2.6436,2.7318,2.5178,2.7116,87725729.0],["2015-08-21",2.7116,2.7645,2.5379,2.548,89897953.0],["2015-08-24",2.548,2.547966480255127,2.293673038482666,2.2937,63393370.0],["2015-08-25",2.2937,2.293673038482666,2.0645575523376465,2.0646,53721008.0],["2015-08-26",2.0646,2.1275,1.8581,1.8581,80100198.0],["2015-08-27",1.8581,1.9563,1.7675,1.9185,61689429.0],["2015-08-28",1.9185,2.1023,1.9185281991958618,2.0948,78845132.0],["2015-08-31",2.0948,2.2156,2.0268,2.0746,83720723.0],["2015-09-01",2.0746,2.0746288299560547,1.8681731224060059,1.8682,70591816.0],["2015-09-02",1.8682,1.921,1.7322,1.7524,96239697.0],["2015-09-07",1.7524,1.8732,1.7523560523986816,1.8002,59263602.0],["2015-09-08",1.8002,1.911,1.7826,1.9009,51384811.0],["2015-09-09",1.9009,1.9815,1.9009,1.9739,84232619.0],["2015-09-10",1.9739,2.0595,1.9236,1.9714,82897148.0],["2015-09-11",1.9714,1.9764,1.9185,1.9588,45732985.0],["2015-09-14",1.9588,2.0419,1.8455,1.8631,95861883.0],["2015-09-15",1.8631,1.8631373643875122,1.6869,1.7272,67578542.0],["2015-09-16",1.7272,1.9009,1.7221,1.8707,69059165.0],["2015-09-17",1.8707,1.9286,1.8077,1.8128,66764475.0],["2015-09-18",1.8128,1.8858,1.7952,1.8556,51396616.0],["2015-09-21",1.8556,1.9085,1.8128,1.8959,51129542.0],["2015-09-22",1.8959,1.979,1.8757,1.9412,67431024.0],["2015-09-23",1.9412,1.9411875009536743,1.8631,1.8782,49573920.0],["2015-09-24",1.8782,1.979,1.8782440423965454,1.921,49698171.0],["2015-09-25",1.921,1.9336,1.8354,1.8682,41460552.0],["2015-09-28",1.8682,1.9764,1.8681731224060059,1.9362,51952527.0],["2015-09-29",1.9362,1.9361519813537598,1.8581,1.8782,37490527.0],["2015-09-30",1.8782,1.8961,1.8553,1.8706,20180824.0],["2015-10-08",1.8706,2.0007,1.870587944984436,1.9497,58416270.0],["2015-10-09",1.9497,1.9905,1.9293,1.9727,55677206.0],["2015-10-12",1.9727,2.085,1.9726659059524536,2.0594,90521971.0],["2015-10-13",2.0594,2.1666,2.0416,2.1283,77431610.0],["2015-10-14",2.1283,2.128335952758789,2.0467,2.0594,78117453.0],["2015-10-15",2.0594,2.1079,2.0288,2.1054,64987231.0],["2015-10-16",2.1054,2.1692,2.1053686141967773,2.1513,79373478.0],["2015-10-19",2.1513,2.2074,2.1181,2.1411,69780491.0],["2015-10-20",2.1411,2.1794,2.1156,2.1666,53770221.0],["2015-10-21",2.1666,2.21,1.9982,2.016,83599909.0],["2015-10-22",2.016,2.0773,1.9905,2.0747,57457062.0],["2015-10-23",2.0747,2.1539,2.0543,2.1411,74424748.0],["2015-10-26",2.1411,2.2202,2.1207,2.1896,114514082.0],["2015-10-27",2.1896,2.1895830631256104,2.0696,2.1488,66430391.0],["2015-10-28",2.1488,2.1896,2.1003,2.1054,56220563.0],["2015-12-25",2.1054,2.1896,2.1003,2.1054,56220563.0],["2016-02-17",2.1054,2.1054,1.9854,2.0518,106378538.0],["2016-02-18",2.0518,2.0517773628234863,1.9574,1.9701,76838968.0],["2016-02-19",1.9701,2.0058,1.942,2.0033,42153822.0],["2016-02-22",2.0033,2.0671,2.0032899379730225,2.0492,85002428.0],["2016-02-23",2.0492,2.049225330352783,1.9599,2.0084,46405064.0],["2016-02-24",2.0084,2.0083937644958496,1.9063,1.9548,68401197.0],["2016-02-25",1.9548,1.965,1.7583,1.7864,65528042.0],["2016-02-26",1.7864,1.8119,1.7532,1.7583,46165689.0],["2016-02-29",1.7583,1.7736,1.595,1.6103,40779851.0],["2016-03-01",1.6103,1.6511,1.5924,1.6384,34802483.0],["2016-03-02",1.6384,1.72,1.6333,1.7124,49494591.0],["2016-03-03",1.7124,1.7557,1.7123663425445557,1.7277,47042892.0],["2016-03-04",1.7277,1.7864,1.6868,1.7379,43674698.0],["2016-03-07",1.7379,1.766,1.7149,1.743,33661239.0],["2016-03-08",1.743,1.8502,1.669,1.7864,65937112.0],["2016-03-09",1.7864,1.7863730192184448,1.7149,1.7302,31220368.0],["2016-03-10",1.7302,1.7736,1.7124,1.7149,31805516.0],["2016-03-11",1.7149,1.7175,1.6792,1.6945,17945698.0],["2016-03-14",1.6945,1.7915,1.6945019960403442,1.7609,45059362.0],["2016-03-15",1.7609,1.7838,1.743,1.7813,30249779.0],["2016-03-16",1.7813,1.8247,1.7328,1.7455,26114166.0],["2016-03-17",1.7455,1.7787,1.7353,1.7685,28651460.0],["2016-03-18",1.7685,1.8119,1.7685096263885498,1.8017,58544530.0],["2016-03-21",1.8017,1.8527,1.801685094833374,1.8374,63816341.0],["2016-03-22",1.8374,1.8655,1.8093,1.8144,45162222.0],["2016-03-23",1.8144,1.8451,1.8144,1.8272,49201654.0],["2016-03-24",1.8272,1.9599,1.7991,1.8808,104031497.0],["2016-03-25",1.8808,1.9191,1.8629,1.8808,54447262.0],["2016-03-28",1.8808,1.8936,1.8527,1.8578,58940696.0],["2016-03-29",1.8578,1.9089,1.8451,1.868,47448982.0],["2016-03-30",1.868,1.9497,1.8680363893508911,1.942,64928080.0],["2016-03-31",1.942,2.136,1.9420424699783325,2.136,66990303.0],["2016-04-01",2.136,2.3223,2.1359920501708984,2.1692,193783451.0],["2016-04-05",2.1692,2.2126,2.1028,2.1998,104132693.0],["2016-04-06",2.1998,2.1997909545898438,2.1181,2.1385,91380016.0],["2016-04-07",2.1385,2.1539,2.0901,2.0926,58963181.0],["2016-04-08",2.0926,2.1181,2.0492,2.0696,42946719.0],["2016-04-11",2.0696,2.1079,2.069640874862671,2.0952,53236195.0],["2016-04-12",2.0952,2.1003,2.0441,2.0696,31993858.0],["2016-04-13",2.0696,2.136,2.069640874862671,2.1054,66779717.0],["2016-04-14",2.1054,2.1258,2.0952,2.1079,30717505.0],["2016-04-15",2.1079,2.1258,2.0952,2.1156,33611483.0],["2016-04-18",2.1156,2.1207,2.0773,2.0824,24976036.0],["2016-04-19",2.0824,2.0952,2.0594,2.0747,24501920.0],["2016-04-20",2.0747,2.0875,1.9395,1.965,53321186.0],["2016-04-21",1.965,1.9956,1.9548,1.9625,25515060.0],["2016-04-22",1.9625,1.9905,1.9497,1.9727,21635305.0],["2016-04-25",1.9727,1.9752,1.9165,1.9395,19918166.0],["2016-04-26",1.9395,1.9701,1.9293,1.9676,18615947.0],["2016-04-27",1.9676,1.9829,1.9574,1.965,18158692.0],["2016-04-28",1.965,1.9752,1.9267,1.9574,17529766.0],["2016-04-29",1.9574,1.988,1.9446,1.9778,15302196.0],["2016-05-03",1.9778,2.0288,1.9727,2.0237,25413775.0],["2016-05-04",2.0237,2.062,2.0033,2.0467,29987256.0],["2016-05-05",2.0467,2.0645,2.0314,2.062,21055703.0],["2016-05-06",2.062,2.0798,1.9701,1.9752,36232216.0],["2016-05-09",1.9752,1.9982,1.9523,1.9625,24982078.0],["2016-05-10",1.9625,1.9905,1.9267,1.9829,16397608.0],["2016-05-11",1.9829,1.9931,1.9599,1.9625,16866783.0],["2016-05-12",1.9625,1.9624581336975098,1.914,1.9446,17437506.0],["2016-05-13",1.9446,2.1385,1.9445949792861938,2.113,115033063.0],["2016-05-16",2.113,2.1334,2.0543,2.1258,73864779.0],["2016-05-17",2.1258,2.125784158706665,2.0696,2.0773,46735039.0],["2016-05-18",2.0773,2.0773,1.988,2.016,42558394.0],["2016-05-19",2.016,2.0837,2.0041,2.0181,15397349.0],["2016-05-20",2.0181,2.0181305408477783,1.9292,1.9573,28737421.0],["2016-05-23",1.9573,1.9994,1.957258701324463,1.9807,27732536.0],["2016-05-24",1.9807,1.9806710481643677,1.9292,1.9479,24314071.0],["2016-05-25",1.9479,1.9619,1.9151,1.9151,16480731.0],["2016-05-26",1.9151,1.9245,1.8496,1.873,28377562.0],["2016-05-27",1.873,1.873,1.8449,1.8542,18353879.0],["2016-05-30",1.8542,1.8589,1.7746,1.784,39449909.0],["2016-05-31",1.784,1.8496,1.77,1.8496,51430982.0],["2016-06-01",1.8496,1.8917,1.8262,1.8449,59103493.0],["2016-06-02",1.8449,1.8542,1.8215,1.8402,37037586.0],["2016-06-03",1.8402,1.8496,1.8121,1.8168,50484621.0],["2016-06-06",1.8168,1.8355151414871216,1.8167859315872192,1.8355,26150182.0],["2016-06-07",1.8355,1.8355151414871216,1.8121,1.8215,16491456.0],["2016-06-08",1.8215,1.8262,1.7981,1.8027,25211483.0],["2016-06-13",1.8027,1.8027386665344238,1.7044,1.7044,32755602.0],["2016-06-14",1.7044,1.7138,1.695,1.7091,16659097.0],["2016-06-15",1.7091,1.7512,1.6904,1.7278,24416119.0],["2016-06-16",1.7278,1.7653,1.7278192043304443,1.7465,23224524.0],["2016-06-17",1.7465,1.784,1.7372,1.7606,27871944.0],["2016-06-20",1.7606,1.77,1.7325,1.7465,14344675.0],["2016-06-21",1.7465,1.77,1.7465,1.7559,21095898.0],["2016-06-22",1.7559,1.8074204921722412,1.7419,1.8074,38589673.0],["2016-06-23",1.8074,1.8074204921722412,1.7793,1.7887,17252955.0],["2016-06-24",1.7887,1.8074,1.7465,1.7746,27471999.0],["2016-06-27",1.7746,1.7981,1.7512,1.7934,17083128.0],["2016-06-28",1.7934,1.8215,1.7746,1.8168,25273105.0],["2016-06-29",1.8168,1.8355,1.8074,1.8262,28236339.0],["2016-06-30",1.8262,1.8262,1.8027,1.8168,17133177.0],["2016-07-01",1.8168,1.8355,1.8121,1.8262,17805340.0],["2016-07-04",1.8262,1.8496,1.8027,1.8496,32652285.0],["2016-07-05",1.8496,1.8777,1.8449,1.8636,40025095.0],["2016-07-06",1.8636,1.8683,1.8355,1.8636,20956595.0],["2016-07-07",1.8636,1.882339596748352,1.8496,1.8823,35558543.0],["2016-07-08",1.8823,1.9573,1.8636,1.9385,58682228.0],["2016-07-11",1.9385,1.9807,1.9104,1.9432,55115686.0],["2016-07-12",1.9432,1.9526,1.8964,1.9526,44103649.0],["2016-07-13",1.9526,1.9807,1.9292,1.9338,41718492.0],["2016-07-14",1.9338,1.9479,1.9198,1.9292,32502848.0],["2016-07-26",1.9292,1.99,1.929164171218872,1.9573,47855990.0],["2016-07-27",1.9573,2.0509,1.9104,1.9526,79156747.0],["2016-07-28",1.9526,2.0369,1.9198,1.9994,65628828.0],["2016-07-29",1.9994,1.9994006156921387,1.9198,1.9338,43061036.0],["2016-08-01",1.9338,1.9338468313217163,1.8636,1.873,24931266.0],["2016-08-02",1.873,1.8823,1.8402,1.873,26394364.0],["2016-08-03",1.873,1.9011,1.8636,1.887,20803390.0],["2016-08-04",1.887,1.8870224952697754,1.8589,1.8683,13652329.0],["2016-08-05",1.8683,1.9104,1.8636,1.873,22179781.0],["2016-08-08",1.873,1.8917,1.8542,1.887,16754422.0],["2016-08-09",1.887,1.8964,1.8777,1.8917,15512268.0],["2016-08-10",1.8917,1.8964,1.8777,1.8823,17835924.0],["2016-08-11",1.8823,1.882339596748352,1.8542,1.8589,17810423.0],["2016-08-12",1.8589,1.8917,1.8496,1.887,17187107.0],["2016-08-15",1.887,1.9573,1.8777,1.9385,49592283.0],["2016-08-16",1.9385,1.9526,1.9245,1.9338,32152187.0],["2016-08-17",1.9338,1.9432,1.9198,1.9385,24609902.0],["2016-08-18",1.9385,1.9619412422180176,1.9292,1.9619,39036947.0],["2016-08-19",1.9619,1.9619412422180176,1.9292,1.9479,23187045.0],["2016-08-22",1.9479,1.9619,1.9198,1.9245,15505406.0],["2016-08-23",1.9245,1.9385287761688232,1.9198,1.9385,13523390.0],["2016-08-24",1.9385,1.9479,1.9198,1.9292,12936727.0],["2016-08-25",1.9292,1.929164171218872,1.887,1.8964,22465696.0],["2016-08-26",1.8964,1.9104,1.873,1.8917,18866313.0],["2016-08-29",1.8917,1.9245,1.8777,1.9198,19969623.0],["2016-08-30",1.9198,1.9292,1.9104,1.9198,13106401.0],["2016-08-31",1.9198,1.9245,1.9058,1.9198,12828249.0],["2016-09-01",1.9198,1.9479,1.9151,1.9245,19883611.0],["2016-09-02",1.9245,1.9244815111160278,1.8964,1.9104,14939733.0],["2016-09-05",1.9104,1.9198,1.9011,1.9104,9370973.0],["2016-09-06",1.9104,1.9198,1.8917,1.9198,19592133.0],["2016-09-07",1.9198,1.9292,1.9058,1.9198,24477658.0],["2016-09-08",1.9198,1.9198,1.9011,1.9104,15685351.0],["2016-09-09",1.9104,1.9198,1.8917,1.8964,17904118.0],["2016-09-12",1.8964,1.8963873386383057,1.8262,1.8402,36136054.0],["2016-09-13",1.8402,1.8496,1.8121,1.8262,22009809.0],["2016-09-14",1.8262,1.8262,1.8027,1.8074,15427196.0],["2016-09-19",1.8074,1.8308,1.8027,1.8215,19129656.0],["2016-09-20",1.8215,1.8355,1.8074,1.8308,16585803.0],["2016-09-21",1.8308,1.830833077430725,1.8027,1.8215,20616347.0],["2016-09-22",1.8215,1.8308,1.8121,1.8215,17447215.0],["2016-09-23",1.8215,1.8262,1.7981,1.8074,17180723.0],["2016-09-26",1.8074,1.8074204921722412,1.7746,1.7793,18543070.0],["2016-09-27",1.7793,1.7981,1.77,1.7934,15275260.0],["2016-09-28",1.7934,1.7981,1.784,1.7934,13004101.0],["2016-09-29",1.7934,1.7981,1.7793,1.7934,9941766.0],["2016-09-30",1.7934,1.7981,1.7793,1.7887,10360513.0],["2016-10-10",1.7887,1.8121,1.7886911630630493,1.8074,15731341.0],["2016-10-11",1.8074,1.8308,1.8074,1.8262,20357191.0],["2016-10-12",1.8262,1.9151,1.8121,1.8777,52036020.0],["2016-10-13",1.8777,1.8776572942733765,1.8449,1.8589,27607719.0],["2016-10-14",1.8589,1.8636,1.8262,1.8449,15495988.0],["2016-10-17",1.8449,1.8542,1.8262,1.8402,17257158.0],["2016-10-18",1.8402,1.8636101484298706,1.8355,1.8636,32238220.0],["2016-10-19",1.8636,1.8683,1.8496,1.8542,20169709.0],["2016-10-20",1.8542,1.8589,1.8402,1.8496,15122174.0],["2016-10-21",1.8496,1.8823,1.8402,1.8542,27032609.0],["2016-10-24",1.8542,1.887,1.8496,1.8777,38652429.0],["2016-10-25",1.8777,1.8964,1.873,1.8964,27763170.0],["2016-10-26",1.8964,1.9011,1.8636,1.887,33530611.0],["2016-10-27",1.887,1.9011,1.8777,1.887,20642813.0],["2016-10-28",1.887,1.8964,1.8683,1.873,17260418.0],["2016-10-31",1.873,1.8777,1.8636,1.873,14576524.0],["2016-11-01",1.873,1.8823,1.8636,1.8777,17057614.0],["2016-11-02",1.8777,1.8777,1.8542,1.8636,16634612.0],["2016-11-03",1.8636,1.8823,1.8496,1.873,25068369.0],["2016-11-04",1.873,1.8777,1.8542,1.8636,17423853.0],["2016-11-07",1.8636,1.873,1.8496,1.8636,18570241.0],["2016-11-08",1.8636,1.8823,1.8636,1.8777,19171958.0],["2016-11-09",1.8777,1.8777,1.8542,1.8636,22270215.0],["2016-11-10",1.8636,1.9104,1.8636101484298706,1.8964,47624187.0],["2016-11-11",1.8964,1.99,1.887,1.9666,105573301.0],["2016-11-14",1.9666,2.0462,1.9479,2.0228,99931747.0],["2016-11-15",2.0228,2.2148,2.022812604904175,2.0462,146935262.0],["2016-11-16",2.0462,2.0977,2.0041,2.065,94348137.0],["2016-11-17",2.065,2.1024,2.0369,2.065,77393392.0],["2016-11-18",2.065,2.0649547576904297,1.99,1.9994,63122083.0],["2016-11-21",1.9994,2.0322,1.99,2.0041,32974561.0],["2016-11-22",2.0041,2.0322,1.9994,2.0228,31477773.0],["2016-11-23",2.0228,2.0322,1.9994,2.0041,26017769.0],["2016-11-24",2.0041,2.0181,1.9713,1.99,29745004.0],["2016-11-25",1.99,2.0041,1.9573,1.9994,30155277.0],["2016-11-28",1.9994,2.0228,1.99,2.0088,33537099.0],["2016-11-29",2.0088,2.0509,1.9947,2.0369,58325959.0],["2016-11-30",2.0369,2.0509,2.0041,2.0134,41183733.0],["2016-12-01",2.0134,2.0509,2.0088,2.0369,49725661.0],["2016-12-02",2.0369,2.065,2.0088,2.0134,51006506.0],["2016-12-05",2.0134,2.0134482383728027,1.9338,1.9432,50910783.0],["2016-12-06",1.9432,1.9619,1.9292,1.9385,27111022.0],["2016-12-07",1.9385,1.976,1.9292,1.9666,21155503.0],["2016-12-08",1.9666,1.976,1.9479,1.9526,13999940.0],["2016-12-09",1.9526,1.9713,1.9432,1.9526,16752048.0],["2016-12-12",1.9526,1.9573,1.8683,1.8777,46299327.0],["2016-12-13",1.8777,1.8870224952697754,1.8496,1.887,24319018.0],["2016-12-14",1.887,1.9058,1.873,1.8917,17846784.0],["2016-12-15",1.8917,1.9011,1.8683,1.8917,16729501.0],["2016-12-16",1.8917,1.8964,1.873,1.8917,21156725.0],["2016-12-19",1.8917,1.89170503616333,1.8777,1.8917,10900063.0],["2016-12-20",1.8917,1.9292,1.89170503616333,1.9198,37644163.0],["2016-12-21",1.9198,1.9526,1.9058,1.9479,38355180.0],["2016-12-22",1.9479,1.9479,1.9198,1.9292,21555180.0],["2016-12-23",1.9292,1.929164171218872,1.8917,1.8917,18465954.0],["2016-12-26",1.8917,1.9011,1.8683,1.8964,15970526.0],["2016-12-27",1.8964,1.9151,1.887,1.8964,13404225.0],["2016-12-28",1.8964,1.9011,1.8823,1.887,7769001.0],["2016-12-29",1.887,1.8964,1.8777,1.8823,9687028.0],["2016-12-30",1.8823,1.8917,1.8776572942733765,1.8777,11749041.0],["2017-01-03",1.8777,1.9011,1.8776572942733765,1.9011,10468013.0],["2017-01-04",1.9011,1.9198,1.887,1.9151,15550905.0],["2017-01-05",1.9151,1.9198,1.9058,1.9151,14597411.0],["2017-01-06",1.9151,1.9198,1.8917,1.8964,16076582.0],["2017-01-09",1.8964,1.9104341268539429,1.887,1.9104,13840222.0],["2017-01-10",1.9104,1.9198,1.8964,1.9058,13752129.0],["2017-01-11",1.9058,1.9198,1.9011,1.9058,18118737.0],["2017-01-12",1.9058,1.9104,1.8823,1.887,18366665.0],["2017-01-13",1.887,1.8917,1.873,1.8777,14784794.0],["2017-01-16",1.8777,1.8823,1.7934,1.8449,27749567.0],["2017-01-17",1.8449,1.8589,1.8308,1.8496,12244248.0],["2017-01-18",1.8496,1.8636,1.8355,1.8542,13040179.0],["2017-01-19",1.8542,1.8589,1.8402,1.8496,7725229.0],["2017-01-20",1.8496,1.8683,1.8402,1.8636,9822607.0],["2017-01-23",1.8636,1.8777,1.8542,1.873,8721046.0],["2017-01-24",1.873,1.8777,1.8636,1.8683,9879533.0],["2017-01-25",1.8683,1.9104,1.8682924509048462,1.9011,20836114.0],["2017-01-26",1.9011,1.9245,1.8964,1.9058,13987602.0],["2017-02-03",1.9058,1.9104,1.873,1.8823,11371180.0],["2017-02-06",1.8823,1.9151,1.8777,1.9104,17569236.0],["2017-02-07",1.9104,1.9292,1.8917,1.9198,25380447.0],["2017-02-08",1.9198,1.9198,1.8964,1.9151,20869941.0],["2017-02-09",1.9151,1.9526,1.9104,1.9526,43420722.0],["2017-02-10",1.9526,2.0041,1.9432,1.9854,61110015.0],["2017-02-13",1.9854,2.0088,1.9759883880615234,1.976,42522938.0],["2017-02-14",1.976,2.1539,1.9759883880615234,2.1165,157455032.0],["2017-02-15",2.1165,2.1305,2.065,2.079,122975621.0],["2017-02-16",2.079,2.1118,2.0415,2.0837,72010625.0],["2017-02-17",2.0837,2.2429,2.0743,2.1773,188190147.0],["2017-02-20",2.1773,2.2242,2.1539,2.2007,129259952.0],["2017-02-21",2.2007,2.2101,2.1633,2.2007,62695389.0],["2017-02-22",2.2007,2.285,2.168,2.2523,119662588.0],["2017-02-23",2.2523,2.271,2.168,2.2007,90823956.0],["2017-02-24",2.2007,2.200745105743408,2.1071,2.1539,94878231.0],["2017-02-27",2.1539,2.153921127319336,2.0837,2.0977,96197890.0],["2017-02-28",2.0977,2.1165,2.0837,2.1071,33596946.0],["2017-03-01",2.1071,2.1305,2.0884,2.093,43239885.0],["2017-03-02",2.093,2.1118,2.079,2.0884,38356334.0],["2017-03-03",2.0884,2.1118,2.0603,2.0884,35049905.0],["2017-03-06",2.0884,2.1165,2.079,2.1024,30402739.0],["2017-03-07",2.1024,2.1258,2.0837,2.093,35179719.0],["2017-03-08",2.093,2.1165,2.0603,2.1118,52043875.0],["2017-03-09",2.1118,2.11177921295166,2.079,2.0977,23745857.0],["2017-03-10",2.0977,2.1118,2.0837,2.1118,31112983.0],["2017-03-13",2.1118,2.1539,2.093,2.1492,48651675.0],["2017-03-14",2.1492,2.1539,2.1118,2.1211,31555460.0],["2017-03-15",2.1211,2.1258,2.0977,2.1211,23334399.0],["2017-03-16",2.1211,2.1492,2.1118,2.1258,33308021.0],["2017-03-17",2.1258,2.1352,2.079,2.0837,31194949.0],["2017-03-20",2.0837,2.0884,2.0369,2.0556,31631480.0],["2017-03-21",2.0556,2.0837,2.0415,2.0603,29391077.0],["2017-03-22",2.0603,2.0696,2.0415,2.0509,29821142.0],["2017-03-23",2.0509,2.0556,2.0181,2.0275,30638358.0],["2017-03-24",2.0275,2.093,2.0181,2.065,97302702.0],["2017-03-27",2.065,2.1539,2.0649547576904297,2.1446,117212002.0],["2017-03-28",2.1446,2.168,2.0977,2.1071,55498862.0],["2017-03-29",2.1071,2.3131,2.1070969104766846,2.2429,305921846.0],["2017-03-30",2.2429,2.3225,2.1586,2.1773,253862146.0],["2017-03-31",2.1773,2.177333354949951,2.0556,2.0603,127186142.0],["2017-04-05",2.0603,2.2663,2.060272216796875,2.2663,15393703.0],["2017-04-06",2.2663,2.4911,2.2662994861602783,2.4911,8595849.0],["2017-04-07",2.4911,2.7392258644104004,2.4910566806793213,2.7392,20773915.0],["2017-04-10",2.7392,3.0155,2.7392258644104004,3.0155,14843309.0],["2017-04-11",3.0155,3.3152,3.0154895782470703,3.3152,98143750.0],["2017-04-12",3.3152,3.647618293762207,3.3151657581329346,3.6476,96584816.0],["2017-04-17",3.6476,3.657,3.282388687133789,3.2824,630284021.0],["2017-04-18",3.2824,3.282388687133789,3.0904,3.0998,448020877.0],["2017-04-19",3.0998,3.1653,3.0014,3.0623,336372138.0],["2017-04-20",3.0623,3.0717,2.758,2.8422,385806473.0],["2017-04-21",2.8422,2.8703,2.7158,2.7345,261168183.0],["2017-04-24",2.7345,2.8001,2.6924,2.7392,199355821.0],["2017-04-25",2.7392,2.9733,2.6971,2.8282,376454002.0],["2017-04-26",2.8282,3.0857,2.758,3.0249,461828695.0],["2017-04-27",3.0249,3.0717,2.8703,2.9406,469583847.0],["2017-04-28",2.9406,3.081,2.8797,3.0389,370653710.0],["2017-05-02",3.0389,3.156,3.0014,3.1513,357139221.0],["2017-05-03",3.1513,3.1512808799743652,2.9546,2.978,303810139.0],["2017-05-04",2.978,3.1653,2.9218,3.0155,382630821.0],["2017-05-05",3.0155,3.067,2.963982582092285,2.964,187830351.0],["2017-05-08",2.964,2.9827,2.669,2.6784,287365677.0],["2017-05-09",2.6784,2.678354263305664,2.5707,2.6549,154412360.0],["2017-05-10",2.6549,2.683,2.4676,2.4864,190909257.0],["2017-05-11",2.4864,2.6222,2.4583,2.6128,197133635.0],["2017-05-12",2.6128,2.7345,2.5192,2.6549,264627923.0],["2017-05-15",2.6549,2.6877,2.5847,2.5894,154336208.0],["2017-05-16",2.5894,2.7533,2.5379,2.7392,236744563.0],["2017-05-17",2.7392,2.8703,2.6971,2.8095,327209803.0],["2017-05-18",2.8095,2.809462308883667,2.6784,2.7018,193332995.0],["2017-05-19",2.7018,2.7673,2.6737,2.7299,145381901.0],["2017-05-22",2.7299,2.729860782623291,2.5707,2.5988,127402398.0],["2017-05-23",2.5988,2.6362,2.5192,2.5285,115348123.0],["2017-05-24",2.5285,2.6175,2.4489,2.6128,119345240.0],["2017-05-25",2.6128,2.6557,2.5174,2.6271,134828963.0],["2017-05-26",2.6271,2.6652,2.5985,2.6033,100627458.0],["2017-05-31",2.6033,2.6605,2.589,2.5985,89167864.0],["2017-06-01",2.5985,2.598496198654175,2.4269,2.4412,131834440.0],["2017-06-02",2.4412,2.5031,2.4221,2.4888,82671230.0],["2017-06-05",2.4888,2.5556,2.4555,2.5365,100587328.0],["2017-06-06",2.5365,2.6414,2.5365138053894043,2.5604,169206163.0],["2017-06-07",2.5604,2.6509,2.5174,2.6414,191402120.0],["2017-06-08",2.6414,2.6939,2.6128,2.6366,162859687.0],["2017-06-09",2.6366,2.6748,2.5842,2.6557,129016014.0],["2017-06-12",2.6557,2.6652,2.6033,2.6128,98737544.0],["2017-06-13",2.6128,2.6557,2.6033,2.6319,81692266.0],["2017-06-14",2.6319,2.7606,2.631871461868286,2.6652,203185381.0],["2017-06-15",2.6652,2.6652474403381348,2.6033,2.6414,114637454.0],["2017-06-16",2.6414,2.6557,2.6176,2.6223,73950657.0],["2017-06-19",2.6223,2.6319,2.589,2.6271,71155251.0],["2017-06-20",2.6271,2.6462,2.6176,2.6414,82779567.0],["2017-06-21",2.6414,2.6462,2.6128,2.6366,58657283.0],["2017-06-22",2.6366,2.6366400718688965,2.5031,2.5127,107310151.0],["2017-06-23",2.5127,2.5222,2.4364,2.4936,97139077.0],["2017-06-26",2.4936,2.517442464828491,2.4841,2.5174,56198416.0],["2017-06-27",2.5174,2.5556,2.5079,2.527,53073751.0],["2017-06-28",2.527,2.527,2.4745,2.4793,49484870.0],["2017-06-29",2.4793,2.5174,2.479299783706665,2.4888,38247302.0],["2017-06-30",2.4888,2.488835334777832,2.4602,2.4888,37240996.0],["2017-07-03",2.4888,2.5222,2.4745,2.5127,44533886.0],["2017-07-04",2.5127,2.527,2.4936,2.5079,35785630.0],["2017-07-05",2.5079,2.5174,2.4745,2.5127,47029590.0],["2017-07-06",2.5127,2.5556,2.4936,2.5127,86313552.0],["2017-07-07",2.5127,2.5222,2.4888,2.5031,49478832.0],["2017-07-10",2.5031,2.5222,2.4984,2.5127,50609919.0],["2017-07-11",2.5127,2.5317,2.465,2.4698,58890672.0],["2017-07-12",2.4698,2.4888,2.403,2.4459,64008882.0],["2017-07-13",2.4459,2.4698,2.4269,2.4459,40317251.0],["2017-07-14",2.4459,2.4698,2.4412,2.4507,36743952.0],["2017-07-17",2.4507,2.4602,2.322,2.3315,89781757.0],["2017-07-18",2.3315,2.3744,2.3124,2.3601,43827858.0],["2017-07-19",2.3601,2.4793,2.3601021766662598,2.4745,106792583.0],["2017-07-20",2.4745,2.5174,2.4412,2.4888,85531739.0],["2017-07-21",2.4888,2.5079,2.4698,2.4793,65350326.0],["2017-07-24",2.4793,2.5604,2.465,2.5413,118583992.0],["2017-07-25",2.5413,2.5604,2.4841,2.5079,67789961.0],["2017-07-26",2.5079,2.5127,2.4602,2.4793,56680373.0],["2017-07-27",2.4793,2.5556,2.4602,2.5174,83847189.0],["2017-07-28",2.5174,2.517442464828491,2.4793,2.4936,40354264.0],["2017-07-31",2.4936,2.5174,2.4841,2.5031,54960228.0],["2017-08-01",2.5031,2.5985,2.4888,2.5842,168259423.0],["2017-08-02",2.5842,2.6652,2.5556,2.6509,197790058.0],["2017-08-03",2.6509,2.6939,2.6033,2.6462,159030518.0],["2017-08-04",2.6462,2.6891,2.5937,2.5985,130780088.0],["2017-08-07",2.5985,2.6700148582458496,2.5651,2.67,119670345.0],["2017-08-08",2.67,2.7654,2.6462,2.6652,170761193.0],["2017-08-09",2.6652,2.7129,2.6271,2.6652,98068354.0],["2017-08-10",2.6652,2.6795,2.5747,2.589,99357377.0],["2017-08-11",2.589,2.6319,2.5508,2.5842,94393007.0],["2017-08-14",2.5842,2.6652,2.5841925144195557,2.6605,91266552.0],["2017-08-15",2.6605,2.6796,2.6223,2.6414,68431398.0],["2017-08-16",2.6414,2.6557,2.5937,2.6128,60266065.0],["2017-08-17",2.6128,2.6796,2.5985,2.67,95566044.0],["2017-08-18",2.67,2.7892,2.6605,2.7368,221024965.0],["2017-08-21",2.7368,2.7463,2.6986,2.7225,95940891.0],["2017-08-22",2.7225,2.7415,2.6462,2.6652,92355398.0],["2017-08-23",2.6652,2.6652474403381348,2.608,2.6271,55096438.0],["2017-08-24",2.6271,2.627103805541992,2.5699,2.589,69767635.0],["2017-08-25",2.589,2.6271,2.5747,2.6176,48523542.0],["2017-08-28",2.6176,2.6748,2.608,2.6462,78742231.0],["2017-08-29",2.6462,2.6509,2.6128,2.6271,60472544.0],["2017-08-30",2.6271,2.6366,2.608,2.6271,53375771.0],["2017-08-31",2.6271,2.6366,2.5747,2.5937,82422644.0],["2017-09-01",2.5937,2.6176,2.5747,2.5937,56018153.0],["2017-09-04",2.5937,2.593728542327881,2.5651,2.5842,59402029.0],["2017-09-05",2.5842,2.5842,2.5556,2.5604,50050780.0],["2017-09-06",2.5604,2.5603535175323486,2.5079,2.527,70887290.0],["2017-09-07",2.527,2.5651,2.5127,2.5317,62488799.0],["2017-09-08",2.5317,2.5413,2.5174,2.527,33922232.0],["2017-09-11",2.527,2.5365,2.5127,2.527,31610231.0],["2017-09-12",2.527,2.5365,2.5079,2.5174,45829873.0],["2017-09-13",2.5174,2.5317,2.5127,2.527,26500748.0],["2017-09-14",2.527,2.546,2.5079,2.5317,51802323.0],["2017-09-15",2.5317,2.5317461490631104,2.4793,2.4841,47312720.0],["2017-09-18",2.4841,2.4841,2.4602,2.4793,31478453.0],["2017-09-19",2.4793,2.4888,2.465,2.4745,23201821.0],["2017-09-20",2.4745,2.4841,2.4459,2.4793,33753281.0],["2017-09-21",2.4793,2.4793,2.4506924152374268,2.4507,27721148.0],["2017-09-22",2.4507,2.4555,2.4173,2.4221,30833296.0],["2017-09-25",2.4221,2.4316,2.3887,2.3887,26253672.0],["2017-09-26",2.3887,2.4078,2.3696,2.3887,31554976.0],["2017-09-27",2.3887,2.403013229370117,2.3887,2.403,20909894.0],["2017-09-28",2.403,2.403013229370117,2.3792,2.3839,22567311.0],["2017-09-29",2.3839,2.412548780441284,2.3792,2.4125,22939238.0],["2017-10-09",2.4125,2.4507,2.412548780441284,2.4269,24318365.0],["2017-10-10",2.4269,2.4555,2.4173,2.4507,25674343.0],["2017-10-11",2.4507,2.4698,2.4364,2.4507,28919363.0],["2017-10-12",2.4507,2.4555,2.4173,2.4316,23007407.0],["2017-10-13",2.4316,2.4555,2.4221,2.4555,20176145.0],["2017-10-16",2.4555,2.4602,2.3982,2.403,29010264.0],["2017-10-17",2.403,2.4125,2.3887,2.3935,21245958.0],["2017-10-18",2.3935,2.4269,2.3887,2.403,27797476.0],["2017-10-19",2.403,2.403013229370117,2.3315,2.341,50910789.0],["2017-10-20",2.341,2.4269,2.3410305976867676,2.4221,55270727.0],["2017-10-23",2.4221,2.4221,2.3887,2.4078,28912011.0],["2017-10-24",2.4078,2.407780885696411,2.3696,2.3887,25500334.0],["2017-10-25",2.3887,2.3935,2.3696,2.3887,14911713.0],["2017-10-26",2.3887,2.403,2.3696,2.3887,26690284.0],["2017-10-27",2.3887,2.403,2.3696,2.3744,21210880.0],["2017-10-30",2.3744,2.3839,2.3029,2.3124,41478749.0],["2017-10-31",2.3124,2.3506,2.3077,2.3458,28505764.0],["2017-11-01",2.3458,2.3458,2.3172,2.3315,19846027.0],["2017-11-02",2.3315,2.3839,2.3314948081970215,2.3506,36149022.0],["2017-11-03",2.3506,2.3553,2.2886,2.3077,27852243.0],["2017-11-06",2.3077,2.3077,2.2504,2.2838,27435931.0],["2017-11-07",2.2838,2.3124,2.279,2.3077,27058574.0],["2017-11-08",2.3077,2.3077,2.2838,2.2886,25045716.0],["2017-11-09",2.2886,2.2981,2.2743,2.2886,18522747.0],["2017-11-10",2.2886,2.2886,2.26,2.2695,21255936.0],["2017-11-13",2.2695,2.2838,2.2314,2.2457,32180824.0],["2017-11-14",2.2457,2.2743,2.2409,2.2647,30024789.0],["2017-11-15",2.2647,2.264744758605957,2.2314,2.2409,20989218.0],["2017-11-16",2.2409,2.2504,2.2075,2.2123,23408980.0],["2017-11-17",2.2123,2.2218,2.1265,2.1455,42376783.0],["2017-11-20",2.1455,2.14554762840271,2.0645,2.1122,32272935.0],["2017-11-21",2.1122,2.136,2.0979,2.1312,23444135.0],["2017-11-22",2.1312,2.1599,2.1169,2.1503,28191563.0],["2017-11-23",2.1503,2.1646,2.0931,2.1026,25335590.0],["2017-11-24",2.1026,2.1265,2.0979,2.1217,16278255.0],["2017-11-27",2.1217,2.2171,2.1217,2.1646,43396668.0],["2017-11-28",2.1646,2.1885,2.1551,2.1837,24471414.0],["2017-11-29",2.1837,2.2123,2.1646,2.2123,30557026.0],["2017-11-30",2.2123,2.2171,2.1837,2.2028,17564627.0],["2017-12-01",2.2028,2.2457,2.1885,2.2457,40046337.0],["2017-12-04",2.2457,2.2552,2.2075,2.2075,21252877.0],["2017-12-05",2.2075,2.2457,2.1932,2.2075,37074112.0],["2017-12-06",2.2075,2.2314,2.1932,2.2266,15252380.0],["2017-12-07",2.2266,2.2695,2.2075,2.2457,32829890.0],["2017-12-08",2.2457,2.2695,2.2361,2.2409,13020228.0],["2017-12-11",2.2409,2.2457,2.2171,2.2266,23289719.0],["2017-12-12",2.2266,2.2266013622283936,2.2075,2.2123,13779675.0],["2017-12-13",2.2123,2.2123,2.1742,2.1885,21902244.0],["2017-12-14",2.1885,2.2171,2.1742,2.198,17723646.0],["2017-12-15",2.198,2.2266,2.1646,2.2075,26700911.0],["2017-12-18",2.2075,2.2218,2.1932,2.2123,16800709.0],["2017-12-19",2.2123,2.3315,2.2028,2.3029,72058953.0],["2017-12-20",2.3029,2.3077,2.2552,2.2838,37487531.0],["2017-12-21",2.2838,2.3506,2.2695,2.3363,48304448.0],["2017-12-22",2.3363,2.3458,2.3077,2.3363,21844062.0],["2017-12-25",2.3363,2.341,2.2171,2.2409,39639804.0],["2017-12-26",2.2409,2.279,2.2314,2.2552,31768315.0],["2017-12-27",2.2552,2.26,2.2171,2.2314,25739069.0],["2017-12-28",2.2314,2.2457,2.2123,2.2409,17327206.0],["2017-12-29",2.2409,2.2504,2.1837,2.2457,39059359.0],["2018-01-02",2.2457,2.3029,2.2266,2.2886,35301533.0],["2018-01-03",2.2886,2.4269,2.288583993911743,2.3935,114600424.0],["2018-01-04",2.3935,2.3935,2.3506,2.3696,50652495.0],["2018-01-05",2.3696,2.3982,2.3363,2.3553,34593293.0],["2018-01-08",2.3553,2.374406337738037,2.3458,2.3744,31784353.0],["2018-01-09",2.3744,2.374406337738037,2.3172,2.3315,27756846.0],["2018-01-10",2.3315,2.3315,2.2743,2.2981,49074390.0],["2018-01-11",2.2981,2.3649,2.2743,2.3458,49682415.0],["2018-01-12",2.3458,2.3601,2.3124,2.3124,22156058.0],["2018-01-15",2.3124,2.3506,2.2934,2.341,39158936.0],["2018-01-16",2.341,2.4269,2.3172,2.4078,67995778.0],["2018-01-17",2.4078,2.4888,2.3744,2.4507,118107918.0],["2018-01-18",2.4507,2.4698,2.4269,2.4364,50045915.0],["2018-01-19",2.4364,2.4793,2.4221,2.4412,68352349.0],["2018-01-22",2.4412,2.4602,2.4269,2.4364,48608912.0],["2018-01-23",2.4364,2.465,2.4269,2.4555,35178757.0],["2018-01-24",2.4555,2.4793,2.4221,2.4745,61481405.0],["2018-01-25",2.4745,2.5842,2.4555,2.5317,128333801.0],["2018-01-26",2.5317,2.5317461490631104,2.4745,2.5174,61972562.0],["2018-01-29",2.5174,2.5604,2.4698,2.4793,57270787.0],["2018-01-30",2.4793,2.4888,2.4221,2.4459,41114746.0],["2018-01-31",2.4459,2.4698,2.4364,2.4507,43201845.0],["2018-02-01",2.4507,2.4602,2.2743,2.3172,83921851.0],["2018-02-02",2.3172,2.3267,2.2695,2.3077,35409904.0],["2018-02-05",2.3077,2.3363,2.2647,2.3267,24241240.0],["2018-02-06",2.3267,2.3267273902893066,2.1885,2.2028,48597326.0],["2018-02-07",2.2028,2.279,2.1837,2.2314,43774071.0],["2018-02-08",2.2314,2.2743,2.2123,2.2457,27341912.0],["2018-02-09",2.2457,2.2552,2.1599,2.2457,56041785.0],["2018-02-12",2.2457,2.3172,2.2218,2.3077,27521317.0],["2018-02-13",2.3077,2.3553,2.2981,2.3363,25299901.0],["2018-02-14",2.3363,2.3792,2.322,2.3744,27227757.0],["2018-02-22",2.3744,2.4173,2.3696,2.3887,35920049.0],["2018-02-23",2.3887,2.5317,2.3887100219726562,2.4221,70761893.0],["2018-02-26",2.4221,2.4602,2.4125,2.4459,58456028.0],["2018-02-27",2.4459,2.4459238052368164,2.3744,2.3982,39961866.0],["2018-02-28",2.3982,2.4364,2.3887,2.4269,40957911.0],["2018-03-01",2.4269,2.4459,2.3982,2.4316,25327542.0],["2018-03-02",2.4316,2.4459238052368164,2.4125,2.4459,19915628.0],["2018-03-05",2.4459,2.4793,2.4316,2.4602,43323384.0],["2018-03-06",2.4602,2.4745,2.4364,2.4602,23216272.0],["2018-03-07",2.4602,2.5174,2.3935,2.3982,37216946.0],["2018-03-08",2.3982,2.4602,2.3744,2.4507,35531611.0],["2018-03-09",2.4507,2.5127,2.4506924152374268,2.4936,59203872.0],["2018-03-12",2.4936,2.5365,2.4555,2.5127,53303114.0],["2018-03-13",2.5127,2.512674570083618,2.4316,2.465,51814807.0],["2018-03-14",2.465,2.464996099472046,2.3839,2.403,39050746.0],["2018-03-15",2.403,2.4269,2.3839,2.4125,25678780.0],["2018-03-16",2.4125,2.4412,2.403,2.4173,19935702.0],["2018-03-19",2.4173,2.4269,2.3887,2.3982,15861976.0],["2018-03-20",2.3982,2.4078,2.3458,2.3935,25527434.0],["2018-03-21",2.3935,2.4078,2.3363,2.3458,19609777.0],["2018-03-22",2.3458,2.3649,2.2886,2.2981,30055584.0],["2018-03-23",2.2981,2.2981197834014893,2.1408,2.1646,54849558.0],["2018-03-26",2.1646,2.2314,2.0979,2.2218,31652481.0],["2018-03-27",2.2218,2.2838,2.2218337059020996,2.2457,35684862.0],["2018-03-28",2.2457,2.2838,2.2028,2.2457,24203565.0],["2018-03-29",2.2457,2.2743,2.2456724643707275,2.2743,17614840.0],["2018-03-30",2.2743,2.3267273902893066,2.274280309677124,2.3267,24652114.0],["2018-04-02",2.3267,2.3792,2.2886,2.2981,25759910.0],["2018-04-03",2.2981,2.322,2.2504,2.2981,15662634.0],["2018-04-04",2.2981,2.3172,2.2838,2.2981,12206760.0],["2018-04-09",2.2981,2.2981197834014893,2.2123,2.2695,35826991.0],["2018-04-10",2.2695,2.279,2.2361,2.2647,25320327.0],["2018-04-11",2.2647,2.322,2.264744758605957,2.3124,23772420.0],["2018-04-12",2.3124,2.3124234676361084,2.2838,2.3029,16760411.0],["2018-04-13",2.3029,2.3458,2.3028876781463623,2.322,32461900.0],["2018-04-16",2.322,2.3553,2.2266,2.2409,27862888.0],["2018-04-17",2.2409,2.26,2.1932,2.2218,20980367.0],["2018-04-18",2.2218,2.2409,2.1885,2.2171,22949994.0],["2018-04-19",2.2171,2.2314,2.2028,2.2075,27042176.0],["2018-04-20",2.2075,2.2171,2.1455,2.1503,29675720.0],["2018-04-23",2.1503,2.198,2.136,2.1503,24228020.0],["2018-04-24",2.1503,2.1837,2.150315284729004,2.1789,19384264.0],["2018-04-25",2.1789,2.1885,2.155083417892456,2.1551,15732966.0],["2018-04-26",2.1551,2.1694,2.0979,2.1217,21629920.0],["2018-04-27",2.1217,2.1551,2.1122,2.1408,19324574.0],["2018-05-02",2.1408,2.1551,2.0979,2.1217,17655612.0],["2018-05-03",2.1217,2.1408,2.0979,2.1312,15051747.0],["2018-05-04",2.1312,2.1408,2.1169,2.1265,11724648.0],["2018-05-07",2.1265,2.1599,2.1169,2.1551,19507849.0],["2018-05-08",2.1551,2.1837,2.1455,2.1742,15777768.0],["2018-05-09",2.1742,2.1885,2.1599,2.1646,9678084.0],["2018-05-10",2.1646,2.178922414779663,2.1599,2.1789,15919980.0],["2018-05-11",2.1789,2.1932,2.1551,2.1599,11700673.0],["2018-05-14",2.1599,2.1837,2.15985107421875,2.1646,10161867.0],["2018-05-15",2.1646,2.1742,2.1551,2.1694,11177515.0],["2018-05-16",2.1694,2.1789,2.1599,2.1646,14672916.0],["2018-05-17",2.1646,2.1831,2.1515,2.1641,9527460.0],["2018-05-18",2.1641,2.170443534851074,2.1326,2.1704,11862270.0],["2018-05-21",2.1704,2.202,2.170443534851074,2.1957,15465132.0],["2018-05-22",2.1957,2.202,2.1831,2.202,14191531.0],["2018-05-23",2.202,2.202,2.1515,2.1578,15837540.0],["2018-05-24",2.1578,2.1831,2.1578,2.1768,13590604.0],["2018-05-25",2.1768,2.1768,2.1515,2.1641,11615824.0],["2018-05-28",2.1641,2.1641335487365723,2.1263,2.1326,14048137.0],["2018-05-29",2.1326,2.1578,2.12,2.1515,14508102.0],["2018-05-30",2.1515,2.151514768600464,2.0064,2.0695,28981501.0],["2018-05-31",2.0695,2.0758,2.019,2.019,29072516.0],["2018-06-01",2.019,2.0379,1.9875,2.0127,18662092.0],["2018-06-04",2.0127,2.0127077102661133,1.937,1.9559,24498528.0],["2018-06-05",1.9559,1.968541145324707,1.9307,1.9685,14429422.0],["2018-06-06",1.9685,1.968541145324707,1.937,1.9559,14623513.0],["2018-06-07",1.9559,1.9622,1.937,1.9559,13723804.0],["2018-06-08",1.9559,1.9559227228164673,1.8865,1.8991,20642827.0],["2018-06-11",1.8991,1.9307,1.8865,1.9054,11461725.0],["2018-06-12",1.9054,1.9181,1.8676,1.8991,25212165.0],["2018-06-13",1.8991,1.89913809299469,1.8613,1.8676,11178517.0],["2018-06-14",1.8676,1.8865,1.855,1.8739,10095956.0],["2018-06-15",1.8739,1.8802,1.8045,1.8171,16109857.0],["2018-06-19",1.8171,1.8171151876449585,1.6341,1.6341,53528011.0],["2018-06-20",1.6341,1.6341415643692017,1.5016,1.6152,109436255.0],["2018-06-21",1.6152,1.6215,1.5332,1.5458,57295278.0],["2018-06-22",1.5458,1.5837,1.5143,1.5458,44471760.0],["2018-06-25",1.5458,1.5774,1.5269,1.5395,51234769.0],["2018-06-26",1.5395,1.53950035572052,1.4827,1.5269,55088544.0],["2018-06-27",1.5269,1.5521,1.489,1.4953,72289298.0],["2018-06-28",1.4953,1.508,1.4259,1.4385,99561073.0],["2018-06-29",1.4385,1.4953,1.4385496377944946,1.4827,87489268.0],["2018-07-02",1.4827,1.5206,1.4701,1.4827,74405418.0],["2018-07-03",1.4827,1.5143,1.4701,1.5143,52180880.0],["2018-07-04",1.5143,1.5143,1.4827,1.489,40815180.0],["2018-07-05",1.489,1.4953,1.451168417930603,1.4512,31455168.0],["2018-07-06",1.4512,1.4953,1.4259,1.4827,41230743.0],["2018-07-09",1.4827,1.508,1.4764,1.5016,35568493.0],["2018-07-10",1.5016,1.5206,1.5016,1.5143,28050456.0],["2018-07-11",1.5143,1.5142626762390137,1.4575,1.4701,37251526.0],["2018-07-12",1.4701,1.5143,1.4700967073440552,1.508,37180769.0],["2018-07-13",1.508,1.5206,1.4953,1.508,28693843.0],["2018-07-16",1.508,1.5206,1.5016,1.5143,27461486.0],["2018-07-17",1.5143,1.5206,1.5016,1.5143,21367399.0],["2018-07-18",1.5143,1.5395,1.5142626762390137,1.5206,28283726.0],["2018-07-19",1.5206,1.5206,1.489,1.4953,30353320.0],["2018-07-20",1.4953,1.5269,1.4827,1.5206,29447201.0],["2018-07-23",1.5206,1.571,1.508,1.5521,49430581.0],["2018-07-24",1.5521,1.6531,1.5395,1.6468,87332106.0],["2018-07-25",1.6468,1.6468,1.6089,1.6215,56481447.0],["2018-07-26",1.6215,1.6972,1.6152,1.6594,63798632.0],["2018-07-27",1.6594,1.6593796014785767,1.6278,1.6531,41294285.0],["2018-07-30",1.6531,1.6531,1.5963,1.6152,37716959.0],["2018-07-31",1.6152,1.6278,1.6026,1.6152,20012444.0],["2018-08-01",1.6152,1.6468,1.5773571729660034,1.5774,35740523.0],["2018-08-02",1.5774,1.5774,1.5143,1.5647,48997506.0],["2018-08-03",1.5647,1.5774,1.5332,1.5458,32059681.0],["2018-08-06",1.5458,1.571,1.5206,1.5332,28616476.0],["2018-08-07",1.5332,1.6215,1.5269,1.6152,56570731.0],["2018-08-08",1.6152,1.615213394165039,1.5647,1.5774,43421604.0],["2018-08-09",1.5774,1.6152,1.5521,1.5963,37914315.0],["2018-08-10",1.5963,1.6215,1.59,1.6152,30035896.0],["2018-08-13",1.6152,1.615213394165039,1.571,1.5963,29045088.0],["2018-08-14",1.5963,1.5963,1.5774,1.59,18620453.0],["2018-08-15",1.59,1.59,1.5521,1.5521,26564916.0],["2018-08-16",1.5521,1.552119255065918,1.5206,1.5458,20320736.0],["2018-08-17",1.5458,1.5584,1.5206,1.5269,20330483.0],["2018-08-20",1.5269,1.5395,1.5016,1.5332,23072730.0],["2018-08-21",1.5332,1.5521,1.5206,1.5395,15529274.0],["2018-08-22",1.5395,1.5521,1.5269,1.5332,17906114.0],["2018-08-23",1.5332,1.5521,1.5269,1.5332,18062006.0],["2018-08-24",1.5332,1.5458,1.5206,1.5332,17900863.0],["2018-08-27",1.5332,1.5774,1.5331909656524658,1.571,29969369.0],["2018-08-28",1.571,1.5837,1.5647,1.5774,25138312.0],["2018-08-29",1.5774,1.5837,1.5584,1.571,17169807.0],["2018-08-30",1.571,1.5774,1.5458,1.5521,18255689.0],["2018-08-31",1.5521,1.5584,1.5332,1.5395,15255194.0],["2018-09-03",1.5395,1.5458,1.5206,1.5395,14826609.0],["2018-09-04",1.5395,1.5584,1.5395,1.5521,18249980.0],["2018-09-05",1.5521,1.552119255065918,1.5143,1.5206,22260901.0],["2018-09-06",1.5206,1.5269,1.5016,1.508,17305410.0],["2018-09-07",1.508,1.5269,1.5016,1.508,19146115.0],["2018-09-10",1.508,1.5143,1.489,1.4953,15023398.0],["2018-09-11",1.4953,1.5143,1.4827,1.4953,13023117.0],["2018-09-12",1.4953,1.5143,1.489,1.508,13052719.0],["2018-09-13",1.508,1.5206,1.5016,1.5206,18130826.0],["2018-09-14",1.5206,1.5332,1.508,1.5143,15694915.0],["2018-09-17",1.5143,1.5143,1.489,1.5016,14561604.0],["2018-09-18",1.5016,1.5269,1.489,1.5206,19548789.0],["2018-09-19",1.5206,1.5458,1.5143,1.5332,26011659.0],["2018-09-20",1.5332,1.5584,1.5331909656524658,1.5395,25719922.0],["2018-09-21",1.5395,1.5774,1.5395,1.571,28720679.0],["2018-09-25",1.571,1.5774,1.5521,1.571,20523558.0],["2018-09-26",1.571,1.5963,1.5584,1.5774,30480628.0],["2018-09-27",1.5774,1.5837,1.5584,1.5584,20387242.0],["2018-09-28",1.5584,1.5963,1.5584290027618408,1.5837,25912744.0],["2018-10-08",1.5837,1.583666443824768,1.5395,1.5395,31456715.0],["2018-10-09",1.5395,1.5710474252700806,1.5395,1.571,21391998.0],["2018-10-10",1.571,1.5837,1.5584,1.5647,14180651.0],["2018-10-11",1.5647,1.564738154411316,1.4512,1.4638,46421671.0],["2018-10-12",1.4638,1.4701,1.407,1.4385,48010927.0],["2018-10-15",1.4385,1.4575,1.4196,1.4259,30031650.0],["2018-10-16",1.4259,1.4385,1.3755,1.3944,40213819.0],["2018-10-17",1.3944,1.4196,1.3818,1.407,28158098.0],["2018-10-18",1.407,1.407002568244934,1.3691,1.3755,24190446.0],["2018-10-19",1.3755,1.4133117198944092,1.3565,1.4133,34211918.0],["2018-10-22",1.4133,1.489,1.4133117198944092,1.4701,48905000.0],["2018-10-23",1.4701,1.4827,1.4322,1.4512,35139005.0],["2018-10-24",1.4512,1.4764,1.4385,1.4575,23277648.0],["2018-10-25",1.4575,1.4827,1.4133,1.4764,31506825.0],["2018-10-26",1.4764,1.5143,1.4764,1.5016,35563334.0],["2018-10-29",1.5016,1.508,1.4701,1.4764,21015537.0],["2018-10-30",1.4764,1.4953,1.4575,1.489,21612994.0],["2018-10-31",1.489,1.508,1.4764,1.4953,26751456.0],["2018-11-01",1.4953,1.5143,1.4764,1.489,30860385.0],["2018-11-02",1.489,1.5269,1.4890247583389282,1.5269,41155719.0],["2018-11-05",1.5269,1.5395,1.5016,1.5206,30331608.0],["2018-11-06",1.5206,1.5206,1.4953,1.508,21220466.0],["2018-11-07",1.508,1.5269,1.5016,1.508,21478021.0],["2018-11-08",1.508,1.5206,1.4827,1.4827,21901968.0],["2018-11-09",1.4827,1.489,1.4701,1.4827,20717932.0],["2018-11-12",1.4827,1.5206,1.4764,1.5206,32409608.0],["2018-11-13",1.5206,1.571,1.4953,1.5584,60852445.0],["2018-11-14",1.5584,1.5963,1.5521,1.5584,49874170.0],["2018-11-15",1.5584,1.5837,1.5521,1.5837,33013017.0],["2018-11-16",1.5837,1.6026,1.571,1.5837,41084180.0],["2018-11-19",1.5837,1.6972,1.5647,1.6909,99186152.0],["2018-11-20",1.6909,1.6909266710281372,1.5647,1.571,105988857.0],["2018-11-21",1.571,1.59,1.5395,1.5774,39294570.0],["2018-11-22",1.5774,1.5837,1.5584,1.571,26061268.0],["2018-11-23",1.571,1.5774,1.508,1.5143,40822460.0],["2018-11-26",1.5143,1.5458,1.508,1.5143,21885428.0],["2018-11-27",1.5143,1.5332,1.508,1.5206,23859001.0],["2018-11-28",1.5206,1.5269,1.4827,1.5269,21579213.0],["2018-11-29",1.5269,1.5395,1.4953,1.5016,25480600.0],["2018-11-30",1.5016,1.5143,1.4827,1.5016,18325306.0],["2018-12-03",1.5016,1.5584,1.5016438961029053,1.5458,32982668.0],["2018-12-04",1.5458,1.564738154411316,1.5332,1.5647,30654967.0],["2018-12-05",1.5647,1.564738154411316,1.5269,1.5458,24282071.0],["2018-12-06",1.5458,1.5521,1.5268815755844116,1.5269,20760233.0],["2018-12-07",1.5269,1.6026,1.5268815755844116,1.5837,51312555.0],["2018-12-10",1.5837,1.583666443824768,1.5395,1.5458,25050941.0],["2018-12-11",1.5458,1.5584,1.5395,1.5521,15706465.0],["2018-12-12",1.5521,1.5584,1.5395,1.5521,13246914.0],["2018-12-13",1.5521,1.5774,1.5395,1.5584,24507883.0],["2018-12-14",1.5584,1.571,1.5395,1.5395,19473710.0],["2018-12-17",1.5395,1.5647,1.5269,1.5521,19137522.0],["2018-12-18",1.5521,1.5584,1.489,1.4953,48382935.0],["2018-12-19",1.4953,1.5269,1.4953,1.508,29683804.0],["2018-12-20",1.508,1.5269,1.5016,1.5269,23279566.0],["2018-12-21",1.5269,1.5332,1.508,1.5332,23006432.0],["2018-12-24",1.5332,1.53950035572052,1.5143,1.5395,11735420.0],["2018-12-25",1.5395,1.53950035572052,1.489,1.5143,23725543.0],["2018-12-26",1.5143,1.5206,1.5016,1.5143,15541948.0],["2018-12-27",1.5143,1.5332,1.4953,1.5016,14843116.0],["2018-12-28",1.5016,1.5143,1.4953,1.5016,10222609.0],["2019-01-02",1.5016,1.5206,1.489,1.489,17192481.0],["2019-01-03",1.489,1.508,1.4827,1.489,15145333.0],["2019-01-04",1.489,1.5206,1.4764,1.5143,21051851.0],["2019-01-07",1.5143,1.5647,1.4764,1.5458,30982562.0],["2019-01-08",1.5458,1.6026,1.5458,1.571,48327968.0],["2019-01-09",1.571,1.6089,1.5647,1.571,40847676.0],["2019-01-10",1.571,1.6026,1.5647,1.571,37454890.0],["2019-01-11",1.571,1.5837,1.571,1.5774,22822327.0],["2019-01-14",1.5774,1.5837,1.5584,1.571,18154475.0],["2019-01-15",1.571,1.5774,1.5521,1.5774,22913878.0],["2019-01-16",1.5774,1.6089,1.5584,1.59,37238404.0],["2019-01-17",1.59,1.59,1.5521,1.5584,26286744.0],["2019-01-18",1.5584,1.6026,1.5584,1.5837,32347263.0],["2019-01-21",1.5837,1.59,1.5647,1.571,26752677.0],["2019-01-22",1.571,1.5710474252700806,1.5458,1.5458,19199316.0],["2019-01-23",1.5458,1.5584290027618408,1.5395,1.5584,18465673.0],["2019-01-24",1.5584,1.5774,1.5458,1.5774,16958033.0],["2019-01-25",1.5774,1.5837,1.5584,1.5647,24120042.0],["2019-01-28",1.5647,1.5837,1.5584,1.571,20267008.0],["2019-01-29",1.571,1.5710474252700806,1.5332,1.5521,22007464.0],["2019-01-30",1.5521,1.5584,1.5269,1.5395,13898763.0],["2019-01-31",1.5395,1.5521,1.5269,1.5395,17609546.0],["2019-02-01",1.5395,1.564738154411316,1.5332,1.5647,32957159.0],["2019-02-11",1.5647,1.59,1.5521,1.5837,34258848.0],["2019-02-12",1.5837,1.6278,1.5774,1.6089,45902936.0],["2019-02-13",1.6089,1.6278,1.5963,1.6215,46911272.0],["2019-02-14",1.6215,1.6405,1.59,1.6152,47748342.0],["2019-02-15",1.6152,1.6405,1.6089,1.6089,42153530.0],["2019-02-18",1.6089,1.6468,1.6089041233062744,1.6468,52184040.0],["2019-02-19",1.6468,1.6846,1.6278,1.6405,62973833.0],["2019-02-20",1.6405,1.6657,1.6341,1.6468,41088040.0],["2019-02-21",1.6468,1.6657,1.6152,1.6215,54258897.0],["2019-02-22",1.6215,1.6594,1.6152,1.6531,46005947.0],["2019-02-25",1.6531,1.7666,1.6530699729919434,1.7477,118662140.0],["2019-02-26",1.7477,1.9244,1.7351,1.8802,213315205.0],["2019-02-27",1.8802,1.8802095651626587,1.8171,1.836,125680883.0],["2019-02-28",1.836,1.855,1.8108,1.8234,50819956.0],["2019-03-01",1.8234,1.8487,1.7729,1.8297,60044337.0],["2019-03-04",1.8297,1.8928,1.8297343254089355,1.8424,89110882.0],["2019-03-05",1.8424,1.8676,1.8171,1.8676,46336320.0],["2019-03-06",1.8676,2.0001,1.855,1.9875,131094509.0],["2019-03-07",1.9875,2.0758,1.937,1.9875,118800598.0],["2019-03-08",1.9875,1.9938,1.8612812757492065,1.8613,98041885.0],["2019-03-11",1.8613,1.9559227228164673,1.855,1.9559,87838692.0],["2019-03-12",1.9559,1.9875,1.9118,1.9433,88159019.0],["2019-03-13",1.9433,1.9433037042617798,1.8676,1.8865,78678489.0],["2019-03-14",1.8865,1.8928,1.8171,1.836,66762139.0],["2019-03-15",1.836,1.8865,1.836,1.8613,52567405.0],["2019-03-18",1.8613,1.9118,1.8424,1.9118,68742556.0],["2019-03-19",1.9118,1.9307,1.8928,1.9118,53219337.0],["2019-03-20",1.9118,1.937,1.8865,1.9244,59804791.0],["2019-03-21",1.9244,1.9496,1.9181,1.9433,79232976.0],["2019-03-22",1.9433,2.1389,1.9307,2.12,330206717.0],["2019-03-25",2.12,2.119967460632324,1.9874696731567383,1.9875,163818988.0],["2019-03-26",1.9875,2.0821,1.8802,1.9496,200540834.0],["2019-03-27",1.9496,2.0127,1.9118,1.9685,127901440.0],["2019-03-28",1.9685,2.0821,1.937,2.0001,197559881.0],["2019-03-29",2.0001,2.0821,1.9307,2.0443,163835481.0],["2019-04-01",2.0443,2.12,2.0253,2.101,161452675.0],["2019-04-02",2.101,2.1073,2.0316,2.0443,144396305.0],["2019-04-03",2.0443,2.0821,2.019,2.0695,94121041.0],["2019-04-04",2.0695,2.12,2.0316,2.0632,91092335.0],["2019-04-08",2.0632,2.0695,1.9938,2.0316,91875820.0],["2019-04-09",2.0316,2.0443,2.0064,2.0253,50432892.0],["2019-04-10",2.0253,2.0443,1.9938,2.0316,59353665.0],["2019-04-11",2.0316,2.0443,1.9875,1.9938,54421180.0],["2019-04-12",1.9938,2.0064,1.9622,1.9685,47270852.0],["2019-04-15",1.9685,2.019,1.9559,1.9559,57196396.0],["2019-04-16",1.9559,1.9938,1.9433,1.9938,46715919.0],["2019-04-17",1.9938,2.019,1.9875,2.0127,52051833.0],["2019-04-18",2.0127,2.0443,2.0001,2.0253,47356083.0],["2019-04-19",2.0253,2.0443,2.0127,2.0316,38921825.0],["2019-04-22",2.0316,2.0506,1.9749,1.9812,49991936.0],["2019-04-23",1.9812,1.9938,1.937,1.9559,46506643.0],["2019-04-24",1.9559,1.9812,1.9244,1.9685,40743398.0],["2019-04-25",1.9685,1.968541145324707,1.8739,1.8802,59560929.0],["2019-04-26",1.8802,1.9244,1.8613,1.8865,66375756.0],["2019-05-06",1.8865,1.8865190744400024,1.6972,1.7414,79994946.0],["2019-05-07",1.7414,1.8171,1.7414,1.8108,61514690.0],["2019-05-08",1.8108,1.8613,1.7603,1.836,46539212.0],["2019-05-09",1.836,1.8424,1.7919,1.7982,30481402.0],["2019-05-10",1.7982,1.8424,1.7793,1.8424,32275453.0],["2019-05-13",1.8424,1.8423527479171753,1.8108,1.8234,21917122.0],["2019-05-14",1.8234,1.8297,1.7919,1.7982,22199821.0],["2019-05-15",1.7982,1.8739,1.798187017440796,1.8487,40915024.0],["2019-05-16",1.8487,1.855,1.8297,1.8424,21030939.0],["2019-05-17",1.8424,1.8991,1.8045,1.8108,47331199.0],["2019-05-20",1.8108,1.8171,1.7477,1.7856,33181666.0],["2019-05-21",1.7856,1.8171,1.7793,1.8045,20863439.0],["2019-05-22",1.8045,1.8171,1.7919,1.7982,16339535.0],["2019-05-23",1.7982,1.7982,1.7666,1.7793,20171533.0],["2019-05-24",1.7793,1.7857,1.7663,1.7728,14627164.0],["2019-05-27",1.7728,1.8051,1.7663,1.7987,17742072.0],["2019-05-28",1.7987,1.8181,1.7793,1.7922,15463137.0],["2019-05-29",1.7922,1.8116,1.7728,1.7922,16243807.0],["2019-05-30",1.7922,1.7921987771987915,1.7663,1.7857,16683694.0],["2019-05-31",1.7857,1.7922,1.7598,1.7663,17004903.0],["2019-06-03",1.7663,1.7793,1.7533785104751587,1.7534,14541856.0],["2019-06-04",1.7534,1.7728,1.721,1.7469,27087139.0],["2019-06-05",1.7469,1.7663,1.734,1.7534,18817146.0],["2019-06-06",1.7534,1.7598,1.721,1.7275,13499233.0],["2019-06-10",1.7275,1.7534,1.7274985313415527,1.7404,13837993.0],["2019-06-11",1.7404,1.7857,1.7404,1.7793,24654079.0],["2019-06-12",1.7793,1.7857,1.7533785104751587,1.7534,16771028.0],["2019-06-13",1.7534,1.7793,1.7533785104751587,1.7728,14137464.0],["2019-06-14",1.7728,1.7728,1.7534,1.7598,13215803.0],["2019-06-17",1.7598,1.7663,1.7469,1.7598,12414295.0],["2019-06-18",1.7598,1.7663,1.7404,1.7534,13607203.0],["2019-06-19",1.7534,1.8051,1.7533785104751587,1.7857,37865058.0],["2019-06-20",1.7857,1.8181,1.7663,1.8051,33924630.0],["2019-06-21",1.8051,1.8245,1.7987,1.8116,28766630.0],["2019-06-24",1.8116,1.8181,1.7922,1.8051,18260129.0],["2019-06-25",1.8051,1.8051384687423706,1.7663,1.7857,20788979.0],["2019-06-26",1.7857,1.8051,1.7728,1.7922,13311090.0],["2019-06-27",1.7922,1.8051,1.7857,1.7922,20816220.0],["2019-06-28",1.7922,1.7922,1.7598,1.7793,18172956.0],["2019-07-01",1.7793,1.8181,1.7792584896087646,1.8181,32952137.0],["2019-07-02",1.8181,1.8181,1.8051,1.8116,20349962.0],["2019-07-03",1.8116,1.8245,1.7922,1.8051,21804750.0],["2019-07-04",1.8051,1.8245,1.8051,1.8181,19876839.0],["2019-07-05",1.8181,1.8181,1.8051,1.8181,14471425.0],["2019-07-08",1.8181,1.8181,1.7663,1.7728,22846967.0],["2019-07-09",1.7728,1.7793,1.7534,1.7598,12506104.0],["2019-07-10",1.7598,1.7663,1.7404,1.7469,11439642.0],["2019-07-11",1.7469,1.7663,1.734,1.7404,12502746.0],["2019-07-12",1.7404,1.7598,1.7404,1.7469,14110362.0],["2019-07-15",1.7469,1.7728,1.721,1.7598,18276747.0],["2019-07-16",1.7598,1.7663,1.7469,1.7534,13570349.0],["2019-07-17",1.7534,1.7598,1.7404,1.7404,16934798.0],["2019-07-18",1.7404,1.7404385805130005,1.7146,1.721,19475220.0],["2019-07-19",1.721,1.7469,1.721,1.7275,21501229.0],["2019-07-22",1.7275,1.734,1.6886780261993408,1.6887,26262638.0],["2019-07-23",1.6887,1.7081,1.6886780261993408,1.7016,16556228.0],["2019-07-24",1.7016,1.721028447151184,1.7016,1.721,22502498.0],["2019-07-25",1.721,1.721028447151184,1.6951,1.7146,18153001.0],["2019-07-26",1.7146,1.734,1.6951,1.7146,23916842.0],["2019-07-29",1.7146,1.7275,1.7081,1.7275,21591781.0],["2019-07-30",1.7275,1.7404,1.721,1.721,18215962.0],["2019-07-31",1.721,1.7275,1.7081,1.7146,14426050.0],["2019-08-01",1.7146,1.7146,1.6887,1.7016,17040102.0],["2019-08-02",1.7016,1.7016181945800781,1.6434,1.6499,32687344.0],["2019-08-05",1.6499,1.6499,1.5916,1.5981,29273218.0],["2019-08-06",1.5981,1.5980976819992065,1.514,1.5399,34386791.0],["2019-08-07",1.5399,1.5657,1.5334,1.5528,20773386.0],["2019-08-08",1.5528,1.5657,1.5463,1.5593,15137872.0],["2019-08-09",1.5593,1.5722,1.5398675203323364,1.5399,17928660.0],["2019-08-12",1.5399,1.565747618675232,1.5398675203323364,1.5657,17153240.0],["2019-08-13",1.5657,1.5787,1.5463,1.5657,18446142.0],["2019-08-14",1.5657,1.5916,1.565747618675232,1.5852,16276012.0],["2019-08-15",1.5852,1.5852,1.5528,1.5852,15603628.0],["2019-08-16",1.5852,1.5916,1.5722,1.5787,17877744.0],["2019-08-19",1.5787,1.6304,1.5786876678466797,1.624,23107715.0],["2019-08-20",1.624,1.6434,1.6175,1.624,19258612.0],["2019-08-21",1.624,1.6563,1.6239778995513916,1.6369,20636402.0],["2019-08-22",1.6369,1.6499,1.624,1.6304,12146855.0],["2019-08-23",1.6304,1.6693,1.6304,1.6693,22020604.0],["2019-08-26",1.6693,1.6757,1.624,1.6434,25723920.0],["2019-08-27",1.6434,1.7081,1.643388032913208,1.6693,42014308.0],["2019-08-28",1.6693,1.6693,1.6434,1.6499,16346286.0],["2019-08-29",1.6499,1.6563,1.6304,1.6369,17906315.0],["2019-08-30",1.6369,1.6499,1.611,1.624,21016341.0],["2019-09-02",1.624,1.6434,1.611,1.6369,24006620.0],["2019-09-03",1.6369,1.6434,1.6239778995513916,1.624,17106066.0],["2019-09-04",1.624,1.6499,1.6175,1.6499,24476457.0],["2019-09-05",1.6499,1.6887,1.6498581171035767,1.6563,36888086.0],["2019-09-06",1.6563,1.6951,1.6563,1.6757,30825313.0],["2019-09-09",1.6757,1.6887,1.6628,1.6822,24173061.0],["2019-09-10",1.6822,1.6887,1.6563,1.6822,28244976.0],["2019-09-11",1.6822,1.6951,1.6757,1.6887,20580363.0],["2019-09-12",1.6887,1.6951,1.6693,1.6887,22141123.0],["2019-09-16",1.6887,1.7016,1.6822,1.6951,24770215.0],["2019-09-17",1.6951,1.695148229598999,1.6499,1.6628,27615786.0],["2019-09-18",1.6628,1.6693,1.6563,1.6563,14354495.0],["2019-09-19",1.6563,1.6693,1.6499,1.6628,14884480.0],["2019-09-20",1.6628,1.6693,1.6499,1.6693,17686648.0],["2019-09-23",1.6693,1.6693,1.6304,1.6434,19702410.0],["2019-09-24",1.6434,1.6563,1.6369,1.6434,14966824.0],["2019-09-25",1.6434,1.6434,1.611,1.6175,16544454.0],["2019-09-26",1.6175,1.6304,1.5916,1.5981,17966521.0],["2019-09-27",1.5981,1.6110376119613647,1.5852,1.611,17049615.0],["2019-09-30",1.611,1.6110376119613647,1.5916,1.5916,14631441.0],["2019-10-08",1.5916,1.6175,1.591627836227417,1.6046,11080796.0],["2019-10-09",1.6046,1.6304,1.5916,1.6175,17370877.0],["2019-10-10",1.6175,1.6563,1.6175,1.6499,23679783.0],["2019-10-11",1.6499,1.6887,1.6498581171035767,1.6822,28353602.0],["2019-10-14",1.6822,1.721,1.6822081804275513,1.7016,37487598.0],["2019-10-15",1.7016,1.7146,1.6822,1.6951,24270742.0],["2019-10-16",1.6951,1.7081,1.6822,1.6887,17404582.0],["2019-10-17",1.6887,1.7016,1.6822,1.6822,14466228.0],["2019-10-18",1.6822,1.7016,1.6499,1.6628,18345142.0],["2019-10-21",1.6628,1.6693,1.6434,1.6628,14872897.0],["2019-10-22",1.6628,1.6693,1.6369,1.6499,16587971.0],["2019-10-23",1.6499,1.6628,1.6369,1.6434,10515508.0],["2019-10-24",1.6434,1.6499,1.6369,1.6499,12539126.0],["2019-10-25",1.6499,1.6499,1.6304,1.6499,14172613.0],["2019-10-28",1.6499,1.6693,1.6434,1.6628,18475646.0],["2019-10-29",1.6628,1.6628,1.6369,1.6434,14997670.0],["2019-10-30",1.6434,1.6499,1.6304,1.6369,12996226.0],["2019-10-31",1.6369,1.6693,1.636918067932129,1.6693,19726351.0],["2019-11-01",1.6693,1.6693,1.6499,1.6693,16499577.0],["2019-11-04",1.6693,1.6757,1.6627981662750244,1.6628,14723680.0],["2019-11-05",1.6628,1.6822,1.6563,1.6693,14918188.0],["2019-11-06",1.6693,1.6822,1.6563,1.6628,14722942.0],["2019-11-07",1.6628,1.6822,1.6563,1.6757,16392745.0],["2019-11-08",1.6757,1.6887,1.6628,1.6693,20279721.0],["2019-11-11",1.6693,1.6693,1.6498581171035767,1.6499,25743220.0],["2019-11-12",1.6499,1.6693,1.6434,1.6628,14118450.0],["2019-11-13",1.6628,1.6693,1.6434,1.6499,12779296.0],["2019-11-14",1.6499,1.6563,1.6369,1.6369,13265938.0],["2019-11-15",1.6369,1.6499,1.611,1.611,15023006.0],["2019-11-18",1.611,1.636918067932129,1.611,1.6369,14173440.0],["2019-11-19",1.6369,1.6693,1.6304,1.6693,12425356.0],["2019-11-20",1.6693,1.6693,1.6563,1.6628,10906262.0],["2019-11-21",1.6628,1.6628,1.6434,1.6563,12177117.0],["2019-11-22",1.6563,1.6693,1.6499,1.6628,16239744.0],["2019-11-25",1.6628,1.6822081804275513,1.6499,1.6822,27192990.0],["2019-11-26",1.6822,1.6822081804275513,1.6369,1.6369,45007453.0],["2019-11-27",1.6369,1.6693,1.636918067932129,1.6563,22327353.0],["2019-11-28",1.6563,1.6628,1.6175,1.624,23583651.0],["2019-11-29",1.624,1.6434,1.6175,1.6369,15379318.0],["2019-12-02",1.6369,1.6434,1.624,1.6304,14510532.0],["2019-12-03",1.6304,1.6304481029510498,1.6175,1.624,15541928.0],["2019-12-04",1.624,1.6304481029510498,1.611,1.6304,12138437.0],["2019-12-05",1.6304,1.6304481029510498,1.611,1.624,18773562.0],["2019-12-06",1.624,1.6304,1.6175,1.624,7710880.0],["2019-12-09",1.624,1.6369,1.6239778995513916,1.6304,14919730.0],["2019-12-10",1.6304,1.6304481029510498,1.6175,1.624,13718049.0],["2019-12-11",1.624,1.6304,1.6175,1.624,11779622.0],["2019-12-12",1.624,1.6304,1.6175,1.624,10877638.0],["2019-12-13",1.624,1.6434,1.6239778995513916,1.6369,21898452.0],["2019-12-16",1.6369,1.6628,1.6304,1.6563,29615683.0],["2019-12-17",1.6563,1.6822,1.6563,1.6757,31596326.0],["2019-12-18",1.6757,1.6887,1.6693,1.6757,22514344.0],["2019-12-19",1.6757,1.6951,1.6693,1.6887,24468857.0],["2019-12-20",1.6887,1.6951,1.6757,1.6822,21939498.0],["2019-12-23",1.6822,1.6822081804275513,1.6369,1.6369,29114356.0],["2019-12-24",1.6369,1.6499,1.6369,1.6434,10414109.0],["2019-12-25",1.6434,1.6563,1.6369,1.6434,12845952.0],["2019-12-26",1.6434,1.6499,1.6369,1.6499,10462622.0],["2019-12-27",1.6499,1.6628,1.6369,1.6434,26271588.0],["2019-12-30",1.6434,1.6693,1.6369,1.6693,26041750.0],["2019-12-31",1.6693,1.6887,1.6628,1.6822,25198775.0],["2020-01-02",1.6822,1.7081,1.6822081804275513,1.6951,28705989.0],["2020-01-03",1.6951,1.7016,1.6887,1.6951,19947810.0],["2020-01-06",1.6951,1.7081,1.6757,1.6887,28564923.0],["2020-01-07",1.6887,1.7081,1.6886780261993408,1.7081,25359168.0],["2020-01-08",1.7081,1.7080883979797363,1.6822,1.6822,28116708.0],["2020-01-09",1.6822,1.7016,1.6822,1.6951,17579934.0],["2020-01-10",1.6951,1.721,1.6887,1.7146,36095040.0],["2020-01-13",1.7146,1.714558482170105,1.7080883979797363,1.7081,24614170.0],["2020-01-14",1.7081,1.7146,1.7080883979797363,1.7146,28096199.0],["2020-01-15",1.7146,1.7146,1.6886780261993408,1.6887,20303997.0],["2020-01-16",1.6887,1.7016,1.6822,1.6887,15887871.0],["2020-01-17",1.6887,1.6951,1.6693,1.6757,21641506.0],["2020-01-20",1.6757,1.6887,1.6693,1.6822,13400204.0],["2020-01-21",1.6822,1.6822081804275513,1.6563,1.6563,19129320.0],["2020-01-22",1.6563,1.6563279628753662,1.6304,1.6563,28377848.0],["2020-01-23",1.6563,1.6563279628753662,1.5980976819992065,1.5981,38194922.0],["2020-02-03",1.5981,1.5980976819992065,1.4363,1.4363,24260452.0],["2020-02-04",1.4363,1.4622,1.3781,1.4299,54149638.0],["2020-02-05",1.4299,1.4622,1.4234,1.4428,41792300.0],["2020-02-06",1.4428,1.4558,1.4169,1.4493,41355292.0],["2020-02-07",1.4493,1.4493,1.4234,1.4428,33057111.0],["2020-02-10",1.4428,1.4816,1.4234,1.4752,43296092.0],["2020-02-11",1.4752,1.501,1.4687,1.4816,34499508.0],["2020-02-12",1.4816,1.4881072044372559,1.4687,1.4881,23867021.0],["2020-02-13",1.4881,1.4946,1.4686970710754395,1.4687,26350713.0],["2020-02-14",1.4687,1.4752,1.4622,1.4687,14712208.0],["2020-02-17",1.4687,1.5075172185897827,1.4686970710754395,1.5075,34326357.0],["2020-02-18",1.5075,1.514,1.4881,1.501,33381133.0],["2020-02-19",1.501,1.5075,1.4881,1.4946,26309126.0],["2020-02-20",1.4946,1.5205,1.4881,1.5205,40948939.0],["2020-02-21",1.5205,1.5334,1.514,1.5269,38838261.0],["2020-02-24",1.5269,1.5269273519515991,1.4946,1.501,37099349.0],["2020-02-25",1.501,1.5010473728179932,1.4493,1.4816,49864808.0],["2020-02-26",1.4816,1.5205,1.4558,1.5075,53628847.0],["2020-02-27",1.5075,1.5916,1.5075,1.5463,72047621.0],["2020-02-28",1.5463,1.5463378429412842,1.4752,1.4946,54160388.0],["2020-03-02",1.4946,1.5593,1.4945772886276245,1.5334,46468082.0],["2020-03-03",1.5334,1.6369,1.5333974361419678,1.5916,95408507.0],["2020-03-04",1.5916,1.6046,1.5528,1.5981,66862543.0],["2020-03-05",1.5981,1.611,1.5787,1.5916,50889947.0],["2020-03-06",1.5916,1.591627836227417,1.5593,1.5722,28570658.0],["2020-03-09",1.5722,1.5722178220748901,1.5205,1.5334,44964048.0],["2020-03-10",1.5334,1.5528075695037842,1.501,1.5528,46471705.0],["2020-03-11",1.5528,1.5787,1.5399,1.5463,37808476.0],["2020-03-12",1.5463,1.5463378429412842,1.501,1.514,33265966.0],["2020-03-13",1.514,1.5139873027801514,1.4428,1.5075,39088484.0],["2020-03-16",1.5075,1.514,1.4622,1.4687,35824434.0],["2020-03-17",1.4687,1.4881,1.4363,1.4687,27677552.0],["2020-03-18",1.4687,1.4946,1.4557569026947021,1.4558,37490883.0],["2020-03-19",1.4558,1.46222722530365,1.4234,1.4622,35492213.0],["2020-03-20",1.4622,1.4752,1.4493,1.4687,21649237.0],["2020-03-23",1.4687,1.4687,1.4428,1.4428,31459583.0],["2020-03-24",1.4428,1.4752,1.4428170919418335,1.4687,28049565.0],["2020-03-25",1.4687,1.4946,1.4686970710754395,1.4816,31185219.0],["2020-03-26",1.4816,1.4816370010375977,1.4558,1.4687,21164089.0],["2020-03-27",1.4687,1.4816,1.4622,1.4752,27911320.0],["2020-03-30",1.4752,1.4751672744750977,1.4363,1.4558,29494869.0],["2020-03-31",1.4558,1.4752,1.4493,1.4622,20437172.0],["2020-04-01",1.4622,1.4752,1.4557569026947021,1.4558,21348903.0],["2020-04-02",1.4558,1.46222722530365,1.4428,1.4622,18384514.0],["2020-04-03",1.4622,1.46222722530365,1.4428,1.4428,13892405.0],["2020-04-07",1.4428,1.4622,1.4428170919418335,1.4558,24546493.0],["2020-04-08",1.4558,1.46222722530365,1.4493,1.4622,16249930.0],["2020-04-09",1.4622,1.4687,1.4558,1.4622,13443317.0],["2020-04-10",1.4622,1.46222722530365,1.4428,1.4558,16607601.0],["2020-04-13",1.4558,1.4558,1.4428,1.4493,9459198.0],["2020-04-14",1.4493,1.46222722530365,1.4492870569229126,1.4622,12723129.0],["2020-04-15",1.4622,1.46222722530365,1.4492870569229126,1.4493,14603332.0],["2020-04-16",1.4493,1.4687,1.4428,1.4622,21116084.0],["2020-04-17",1.4622,1.4752,1.4557569026947021,1.4558,15468732.0],["2020-04-20",1.4558,1.4622,1.4493,1.4558,12971304.0],["2020-04-21",1.4558,1.46222722530365,1.4493,1.4622,16037565.0],["2020-04-22",1.4622,1.4752,1.4558,1.4687,26765517.0],["2020-04-23",1.4687,1.4946,1.4558,1.4687,38153997.0],["2020-04-24",1.4687,1.4816,1.4622,1.4752,22612503.0],["2020-04-27",1.4752,1.4816,1.4622,1.4687,19042118.0],["2020-04-28",1.4687,1.4687,1.4299,1.4428,23190957.0],["2020-04-29",1.4428,1.4687,1.4428,1.4622,12392848.0],["2020-04-30",1.4622,1.4816,1.4622,1.4752,17130956.0],["2020-05-06",1.4752,1.4881,1.4622,1.4816,25604335.0],["2020-05-07",1.4816,1.4816370010375977,1.4687,1.4752,20074940.0],["2020-05-08",1.4752,1.4946,1.4751672744750977,1.4946,22341939.0],["2020-05-11",1.4946,1.501,1.4816,1.4881,20093634.0],["2020-05-12",1.4881,1.4881072044372559,1.4687,1.4752,17903939.0],["2020-05-13",1.4752,1.4816,1.4622,1.4687,15077282.0],["2020-05-14",1.4687,1.4687,1.4558,1.4687,16690619.0],["2020-05-15",1.4687,1.4752,1.4622,1.4622,16843841.0],["2020-05-18",1.4622,1.4687,1.4558,1.4622,13868357.0],["2020-05-19",1.4622,1.4752,1.4622,1.4622,12311806.0],["2020-05-20",1.4622,1.4687,1.4558,1.4622,11592766.0],["2020-05-21",1.4622,1.46222722530365,1.4492870569229126,1.4493,11492918.0],["2020-05-22",1.4493,1.4558,1.4428,1.4428,13703841.0],["2020-05-25",1.4428,1.4558,1.4428,1.4493,7792320.0],["2020-05-26",1.4493,1.4558,1.4492870569229126,1.4558,10054630.0],["2020-05-27",1.4558,1.4558,1.4428,1.4558,13392128.0],["2020-05-28",1.4558,1.46222722530365,1.4493,1.4622,13214900.0],["2020-05-29",1.4622,1.46222722530365,1.4298769235610962,1.4299,14723787.0],["2020-06-01",1.4299,1.4752,1.4298769235610962,1.4622,26788811.0],["2020-06-02",1.4622,1.5075,1.4558,1.4881,37472037.0],["2020-06-03",1.4881,1.4881072044372559,1.4686970710754395,1.4687,26035710.0],["2020-06-04",1.4687,1.4816,1.4686970710754395,1.4752,19871522.0],["2020-06-05",1.4752,1.4816,1.4687,1.4752,13716186.0],["2020-06-08",1.4752,1.4881,1.4686970710754395,1.4687,19712821.0],["2020-06-09",1.4687,1.4752,1.4622,1.4687,22693804.0],["2020-06-10",1.4687,1.4889,1.4686970710754395,1.4754,21188620.0],["2020-06-11",1.4754,1.4822,1.4686973094940186,1.4687,18560414.0],["2020-06-12",1.4687,1.475434422492981,1.4485,1.4754,28502908.0],["2020-06-15",1.4754,1.475434422492981,1.462,1.4687,20263214.0],["2020-06-16",1.4687,1.4889085292816162,1.4686973094940186,1.4889,20686748.0],["2020-06-17",1.4889,1.4889085292816162,1.4687,1.4822,22230402.0],["2020-06-18",1.4822,1.5024,1.4687,1.5024,24730089.0],["2020-06-19",1.5024,1.5226,1.4956,1.5159,32330441.0],["2020-06-22",1.5159,1.5226,1.5023829936981201,1.5024,20747434.0],["2020-06-23",1.5024,1.5159,1.4956,1.5159,16212615.0],["2020-06-24",1.5159,1.5226,1.4956,1.5091,16685236.0],["2020-06-29",1.5091,1.509119987487793,1.4889,1.5024,21289522.0],["2020-06-30",1.5024,1.5091,1.4956,1.5024,16987068.0],["2020-07-01",1.5024,1.5091,1.4889,1.5024,19917396.0],["2020-07-02",1.5024,1.5361,1.4956,1.5361,45457802.0],["2020-07-03",1.5361,1.5630170106887817,1.5360686779022217,1.563,45928654.0],["2020-07-06",1.563,1.6708,1.5630170106887817,1.6506,69047018.0],["2020-07-07",1.6506,1.7112,1.6371,1.6573,76966583.0],["2020-07-08",1.6573,1.7247,1.6439,1.718,68976519.0],["2020-07-09",1.718,1.7786,1.7179715633392334,1.7517,76870466.0],["2020-07-10",1.7517,1.7921,1.7112,1.7449,76601681.0],["2020-07-13",1.7449,1.7719,1.7112,1.7584,68037797.0],["2020-07-14",1.7584,1.7584,1.691,1.7112,68608026.0],["2020-07-15",1.7112,1.7314,1.6506,1.6573,57790806.0],["2020-07-16",1.6573,1.6708,1.6034,1.6102,49946556.0],["2020-07-17",1.6102,1.6304,1.5967,1.6034,39518967.0],["2020-07-20",1.6034,1.670811653137207,1.6034400463104248,1.6708,40056695.0],["2020-07-21",1.6708,1.6978,1.6506,1.6573,31498883.0],["2020-07-22",1.6573,1.6843,1.6439,1.6641,32595281.0],["2020-07-23",1.6641,1.691,1.6371,1.6708,55317758.0],["2020-07-24",1.6708,1.6775,1.6169,1.6237,37409334.0],["2020-07-27",1.6237,1.6439,1.6102,1.6237,24573173.0],["2020-07-28",1.6237,1.6371,1.6102,1.6169,17322493.0],["2020-07-29",1.6169,1.6439,1.6034,1.6439,21564071.0],["2020-07-30",1.6439,1.6506,1.6237,1.6371,30719508.0],["2020-07-31",1.6371,1.6641,1.6169,1.6371,37351735.0],["2020-08-03",1.6371,1.6843,1.6371,1.6708,51113235.0],["2020-08-04",1.6708,1.718,1.6573,1.691,51228793.0],["2020-08-05",1.691,1.7247,1.6641,1.7045,42761594.0],["2020-08-06",1.7045,1.7112,1.6641,1.6775,34983363.0],["2020-08-07",1.6775,1.6775484085083008,1.6371,1.6506,27757406.0],["2020-08-10",1.6506,1.6775,1.6439,1.6641,21845690.0],["2020-08-11",1.6641,1.691,1.6439,1.6506,29020815.0],["2020-08-12",1.6506,1.6573,1.6102,1.6371,29530908.0],["2020-08-13",1.6371,1.6573,1.6304,1.6506,22169445.0],["2020-08-14",1.6506,1.6641,1.6371,1.6573,20360740.0],["2020-08-17",1.6573,1.7045,1.6573,1.691,38833661.0],["2020-08-18",1.691,1.7045,1.6641,1.6843,29247014.0],["2020-08-19",1.6843,1.718,1.6641,1.6978,52794304.0],["2020-08-20",1.6978,1.7045,1.6641,1.6775,32990132.0],["2020-08-21",1.6775,1.691,1.6708,1.6843,21656155.0],["2020-08-24",1.6843,1.6843,1.6573,1.6641,30481514.0],["2020-08-25",1.6641,1.6708,1.6237,1.6371,36373402.0],["2020-08-26",1.6371,1.7112,1.6371257305145264,1.6843,78175678.0],["2020-08-27",1.6843,1.7112,1.6708,1.6843,48950385.0],["2020-08-28",1.6843,1.8527,1.6775,1.8325,200145905.0],["2020-08-31",1.8325,1.8325029611587524,1.7517,1.7584,133803283.0],["2020-09-01",1.7584,1.7719,1.718,1.7247,64014889.0],["2020-09-02",1.7247,1.7584,1.718,1.7382,48936007.0],["2020-09-03",1.7382,1.7786,1.7247,1.7314,52365199.0],["2020-09-04",1.7314,1.7314457893371582,1.6843,1.7112,32735013.0],["2020-09-07",1.7112,1.7314,1.691,1.6978,34716200.0],["2020-09-08",1.6978,1.7449,1.6775,1.7314,51794298.0],["2020-09-09",1.7314,1.8931,1.718,1.8392,174521557.0],["2020-09-10",1.8392,1.8662,1.7921,1.7988,84324568.0],["2020-09-11",1.7988,1.819,1.7314,1.7584,67361227.0],["2020-09-14",1.7584,1.8864,1.7583941221237183,1.8527,103627948.0],["2020-09-15",1.8527,1.85271418094635,1.7853,1.8056,58877644.0],["2020-09-16",1.8056,1.8662,1.7921,1.8258,54823648.0],["2020-09-17",1.8258,1.8662,1.7921,1.8123,49518591.0],["2020-09-18",1.8123,1.8258,1.7853,1.8123,51813769.0],["2020-09-21",1.8123,1.8527,1.7921,1.7988,49355528.0],["2020-09-22",1.7988,1.7988172769546509,1.7517,1.7584,47788393.0],["2020-09-23",1.7584,1.7719,1.7314,1.7382,37716144.0],["2020-09-24",1.7382,1.738182783126831,1.691,1.7045,33754656.0],["2020-09-25",1.7045,1.718,1.6843,1.7112,25074764.0],["2020-09-28",1.7112,1.7112343311309814,1.6843,1.691,22483108.0],["2020-09-29",1.691,1.7112,1.6843,1.691,20904646.0],["2020-09-30",1.691,1.6978,1.6573,1.6775,23872619.0],["2020-10-09",1.6775,1.7247,1.6775484085083008,1.7045,27505542.0],["2020-10-12",1.7045,1.7382,1.704497218132019,1.7314,32872725.0],["2020-10-13",1.7314,1.7314457893371582,1.7112,1.718,18318839.0],["2020-10-14",1.718,1.718,1.6843,1.691,21185246.0],["2020-10-15",1.691,1.6978,1.6641,1.6708,31469316.0],["2020-10-16",1.6708,1.6978,1.6708,1.6843,28630284.0],["2020-10-19",1.6843,1.718,1.6708,1.6708,26981963.0],["2020-10-20",1.6708,1.6843,1.6641,1.6708,21374758.0],["2020-10-21",1.6708,1.6775,1.6371,1.6439,28814619.0],["2020-10-22",1.6439,1.6573,1.6304,1.6439,23891921.0],["2020-10-23",1.6439,1.6641,1.6438628435134888,1.6439,15860900.0],["2020-10-26",1.6439,1.6573,1.6371,1.6506,17215973.0],["2020-10-27",1.6506,1.6573,1.6237,1.6371,22876027.0],["2020-10-28",1.6371,1.6573,1.6102,1.6506,23182024.0],["2020-10-29",1.6506,1.6641,1.6237,1.6439,26668297.0],["2020-10-30",1.6439,1.6506,1.6102,1.6169,31484424.0],["2020-11-02",1.6169,1.6237,1.59,1.6102,33548696.0],["2020-11-03",1.6102,1.6506,1.6101773977279663,1.6439,23944122.0],["2020-11-04",1.6439,1.6506,1.6237,1.6371,16864561.0],["2020-11-05",1.6371,1.6641,1.6371257305145264,1.6573,26508834.0],["2020-11-06",1.6573,1.691,1.6439,1.6708,36988209.0],["2020-11-09",1.6708,1.7382,1.6708,1.7247,67353945.0],["2020-11-10",1.7247,1.7517,1.6978,1.7112,44880932.0],["2020-11-11",1.7112,1.7517,1.6978,1.718,41254872.0],["2020-11-12",1.718,1.7584,1.7112,1.7382,59154202.0],["2020-11-13",1.7382,1.7382,1.691,1.718,36889127.0],["2020-11-16",1.718,1.7921,1.7179715633392334,1.7382,65056414.0],["2020-11-17",1.7382,1.8258,1.7247,1.7988,121382526.0],["2020-11-18",1.7988,1.8056,1.7651,1.7719,57035603.0],["2020-11-19",1.7719,1.7786,1.7382,1.7517,40490379.0],["2020-11-20",1.7517,1.7853,1.7382,1.7719,40027835.0],["2020-11-23",1.7719,1.7988,1.7651,1.7786,49383357.0],["2020-11-24",1.7786,1.8123,1.7719,1.7786,41500042.0],["2020-11-25",1.7786,1.7988,1.7449,1.7517,39594690.0],["2020-11-26",1.7517,1.7786,1.7382,1.7517,34477178.0],["2020-11-27",1.7517,1.7719,1.7247,1.7517,29404985.0],["2020-11-30",1.7517,1.7988,1.751657247543335,1.7651,55961059.0],["2020-12-01",1.7651,1.8123,1.7651,1.7988,46291763.0],["2020-12-02",1.7988,1.8325,1.7921,1.8258,58627223.0],["2020-12-03",1.8258,1.8325,1.7921,1.7988,36358622.0],["2020-12-04",1.7988,1.8056,1.7719,1.7853,30940544.0],["2020-12-07",1.7853,1.7921,1.7314,1.7382,39971404.0],["2020-12-08",1.7382,1.7382,1.718,1.7314,22453058.0],["2020-12-09",1.7314,1.7314457893371582,1.691,1.691,32673527.0],["2020-12-10",1.691,1.6910227537155151,1.6708,1.6843,26438117.0],["2020-12-11",1.6843,1.6978,1.6506,1.6641,32919175.0],["2020-12-14",1.6641,1.6775,1.6506,1.6641,22333925.0],["2020-12-15",1.6641,1.6708,1.6439,1.6641,24374228.0],["2020-12-16",1.6641,1.670811653137207,1.6506,1.6708,19299031.0],["2020-12-17",1.6708,1.6978,1.6573,1.691,31184633.0],["2020-12-18",1.691,1.7112,1.6843,1.6978,29333681.0],["2020-12-21",1.6978,1.7045,1.6775,1.691,27644866.0],["2020-12-22",1.691,1.6910227537155151,1.6439,1.6506,34271878.0],["2020-12-23",1.6506,1.6708,1.6505999565124512,1.6573,26315061.0],["2020-12-24",1.6573,1.6641,1.6237,1.6304,37250608.0],["2020-12-25",1.6304,1.6708,1.6237,1.6641,36255228.0],["2020-12-28",1.6641,1.6843,1.6371,1.6506,42917949.0],["2020-12-29",1.6506,1.6843,1.6439,1.6708,48335696.0],["2020-12-30",1.6708,1.6978,1.6506,1.6641,47476539.0],["2020-12-31",1.6641,1.6775,1.6573,1.6708,38089456.0],["2021-01-04",1.6708,1.670811653137207,1.6506,1.6573,41379941.0],["2021-01-05",1.6573,1.7045,1.6304,1.691,83343088.0],["2021-01-06",1.691,1.6910227537155151,1.6573,1.6708,42418986.0],["2021-01-07",1.6708,1.6843,1.6371,1.6371,52640574.0],["2021-01-08",1.6371,1.6573373079299927,1.6304,1.6573,31780418.0],["2021-01-11",1.6573,1.6573373079299927,1.6169,1.6304,37122311.0],["2021-01-12",1.6304,1.6439,1.6169,1.6304,31841034.0],["2021-01-13",1.6304,1.6439,1.6169,1.6439,33584537.0],["2021-01-14",1.6439,1.6708,1.6304,1.6573,40697805.0],["2021-01-15",1.6573,1.6641,1.6439,1.6506,28218455.0],["2021-01-18",1.6506,1.6573,1.6371,1.6506,25760524.0],["2021-01-19",1.6506,1.6573,1.6371,1.6506,28100160.0],["2021-01-20",1.6506,1.6573,1.6304,1.6439,23739162.0],["2021-01-21",1.6439,1.6506,1.6304,1.6371,22805384.0],["2021-01-22",1.6371,1.6439,1.6169,1.6237,33831585.0],["2021-01-25",1.6237,1.6237,1.5765,1.59,42948112.0],["2021-01-26",1.59,1.5967,1.563,1.5698,24825448.0],["2021-01-27",1.5698,1.5832,1.563,1.5765,20873730.0],["2021-01-28",1.5765,1.576491355895996,1.5563,1.5698,19433377.0],["2021-01-29",1.5698,1.5698,1.5495,1.5563,22482685.0],["2021-02-01",1.5563,1.5563,1.5293,1.5361,19501333.0],["2021-02-02",1.5361,1.5698,1.5360686779022217,1.5495,27962793.0],["2021-02-03",1.5495,1.5495426654815674,1.5159,1.5293,28729917.0],["2021-02-04",1.5293,1.5293313264846802,1.5091,1.5226,19049470.0],["2021-02-05",1.5226,1.5361,1.5159,1.5361,18486031.0],["2021-02-08",1.5361,1.5495,1.5293,1.5428,16011326.0],["2021-02-09",1.5428,1.5563,1.5293,1.5495,18910238.0],["2021-02-10",1.5495,1.5563,1.5361,1.5563,16026870.0],["2021-02-18",1.5563,1.5832284688949585,1.5562798976898193,1.5832,28987349.0],["2021-02-19",1.5832,1.6237,1.5698,1.6169,33728133.0],["2021-02-22",1.6169,1.6573,1.6169,1.6237,52438517.0],["2021-02-23",1.6237,1.6506,1.6236515045166016,1.6439,30293069.0],["2021-02-24",1.6439,1.6573,1.6169,1.6304,30804586.0],["2021-02-25",1.6304,1.6439,1.6237,1.6304,21680680.0],["2021-02-26",1.6304,1.6304,1.6034,1.6169,30129812.0],["2021-03-01",1.6169,1.6371,1.6102,1.6304,25238581.0],["2021-03-02",1.6304,1.6371,1.6034,1.6169,28368133.0],["2021-03-03",1.6169,1.6371257305145264,1.6034,1.6371,27106008.0],["2021-03-04",1.6371,1.6506,1.6237,1.6439,37172289.0],["2021-03-05",1.6439,1.6708,1.6304,1.6641,40742300.0],["2021-03-08",1.6641,1.691,1.664074182510376,1.6775,47992290.0],["2021-03-09",1.6775,1.7112,1.6439,1.6843,73266093.0],["2021-03-10",1.6843,1.6843,1.6438628435134888,1.6439,41378899.0],["2021-03-11",1.6439,1.670811653137207,1.6371,1.6708,32683023.0],["2021-03-12",1.6708,1.7045,1.6573,1.691,41247699.0],["2021-03-15",1.691,1.7584,1.6775,1.718,66153775.0],["2021-03-16",1.718,1.7314,1.6978,1.7112,28195766.0],["2021-03-17",1.7112,1.718,1.6843,1.6978,25482937.0],["2021-03-18",1.6978,1.7112,1.6843,1.6978,22958694.0],["2021-03-19",1.6978,1.6977601051330566,1.6641,1.6775,38525520.0],["2021-03-22",1.6775,1.718,1.6708,1.718,36412019.0],["2021-03-23",1.718,1.7314,1.6843,1.6978,27958463.0],["2021-03-24",1.6978,1.7045,1.6775,1.6843,23305620.0],["2021-03-25",1.6843,1.691,1.6641,1.6775,23213874.0],["2021-03-26",1.6775,1.6910227537155151,1.6708,1.691,23717324.0],["2021-03-29",1.691,1.6910227537155151,1.6775,1.691,20380122.0],["2021-03-30",1.691,1.6910227537155151,1.6775,1.6843,17701424.0],["2021-03-31",1.6843,1.85271418094635,1.6842856407165527,1.8527,158348469.0],["2021-04-01",1.8527,1.9066,1.8056,1.8325,193222987.0],["2021-04-02",1.8325,1.8595,1.7853,1.7853,99043227.0],["2021-04-06",1.7853,1.8056,1.7651,1.7651,65939215.0],["2021-04-07",1.7651,1.846,1.7651314735412598,1.8056,92212684.0],["2021-04-08",1.8056,1.8056,1.7719,1.7853,63004734.0],["2021-04-09",1.7853,1.8325,1.7786,1.7921,50917073.0],["2021-04-12",1.7921,1.846,1.7786,1.8123,56078559.0],["2021-04-13",1.8123,1.8325,1.7853,1.7921,39420631.0],["2021-04-14",1.7921,1.7988,1.7719,1.7853,26330800.0],["2021-04-15",1.7853,1.7988,1.7786,1.7921,20921603.0],["2021-04-16",1.7921,1.8123,1.7853,1.8056,36349091.0],["2021-04-19",1.8056,1.8258,1.7988,1.8123,38818871.0],["2021-04-20",1.8123,1.8123,1.7786,1.7853,32434929.0],["2021-04-21",1.7853,1.7988172769546509,1.7719,1.7988,22881366.0],["2021-04-22",1.7988,1.8123,1.7853,1.7921,20505869.0],["2021-04-23",1.7921,1.8123,1.7786,1.8056,36298065.0],["2021-04-26",1.8056,1.8123,1.7920801639556885,1.7921,27488183.0],["2021-04-27",1.7921,1.8258,1.7920801639556885,1.819,38006291.0],["2021-04-28",1.819,1.8258,1.8056,1.819,20803096.0],["2021-04-29",1.819,1.819028377532959,1.7786,1.7853,43961423.0],["2021-04-30",1.7853,1.7988,1.7786,1.7921,31966684.0],["2021-05-06",1.7921,1.846,1.7920801639556885,1.8392,59112955.0],["2021-05-07",1.8392,1.8797,1.8325,1.8662,51086811.0],["2021-05-10",1.8662,1.8864,1.8595,1.8729,34534284.0],["2021-05-11",1.8729,1.9133,1.8662,1.9066,63088053.0],["2021-05-12",1.9066,1.974,1.9066,1.9672,63503107.0],["2021-05-13",1.9672,1.9875,1.9268,1.9403,55605709.0],["2021-05-14",1.9403,1.9605,1.9133,1.9336,53566866.0],["2021-05-17",1.9336,1.9538,1.9201,1.9336,57582701.0],["2021-05-18",1.9336,1.948,1.9046,1.9191,37185117.0],["2021-05-19",1.9191,1.9263,1.8611,1.8756,41235382.0],["2021-05-20",1.8756,1.8756253719329834,1.8322,1.8394,35198459.0],["2021-05-21",1.8394,1.8611,1.8322,1.8539,22819617.0],["2021-05-24",1.8539,1.8611,1.8177,1.8322,32824275.0],["2021-05-25",1.8322,1.8322,1.8104,1.8322,32505548.0],["2021-05-26",1.8322,1.8322,1.8104,1.8177,30013077.0],["2021-05-27",1.8177,1.8177,1.7887,1.796,38957897.0],["2021-05-28",1.796,1.8032,1.7742,1.7815,34603263.0],["2021-05-31",1.7815,1.7815,1.7525,1.767,35495105.0],["2021-06-01",1.767,1.7815,1.7525,1.7742,35570317.0],["2021-06-02",1.7742,1.7887,1.7598,1.7815,38172663.0],["2021-06-03",1.7815,1.8104,1.767,1.7887,45173208.0],["2021-06-04",1.7887,1.7887239456176758,1.7598,1.767,29136669.0],["2021-06-07",1.767,1.7742,1.7525,1.7598,15845425.0],["2021-06-08",1.7598,1.774240493774414,1.7597569227218628,1.7742,13157218.0],["2021-06-09",1.7742,1.796,1.7598,1.7815,28404190.0],["2021-06-10",1.7815,1.7887,1.7742,1.7815,18371460.0],["2021-06-11",1.7815,1.796,1.7742,1.7887,18707667.0],["2021-06-15",1.7887,1.7887239456176758,1.7669986486434937,1.767,20174173.0],["2021-06-16",1.767,1.767,1.7308,1.738,28590340.0],["2021-06-17",1.738,1.7598,1.7308,1.7525,20488943.0],["2021-06-18",1.7525,1.752515196800232,1.738,1.7525,19688868.0],["2021-06-21",1.7525,1.752515196800232,1.7235,1.7235,17802306.0],["2021-06-22",1.7235,1.7453,1.7235,1.738,17192270.0],["2021-06-23",1.738,1.752515196800232,1.7235,1.7525,23997384.0],["2021-06-24",1.7525,1.752515196800232,1.7308,1.7525,19944556.0],["2021-06-25",1.7525,1.767,1.738,1.767,23560488.0],["2021-06-28",1.767,1.767,1.7453,1.7525,22146562.0],["2021-06-29",1.7525,1.752515196800232,1.745273232460022,1.7453,13994959.0],["2021-06-30",1.7453,1.7525,1.745273232460022,1.7453,8122888.0],["2021-07-01",1.7453,1.7525,1.738,1.7453,13952912.0],["2021-07-02",1.7453,1.7453,1.7235,1.738,23862333.0],["2021-07-05",1.738,1.7453,1.7308,1.7453,11574189.0],["2021-07-06",1.7453,1.767,1.738,1.7598,29933445.0],["2021-07-07",1.7598,1.7598,1.7453,1.7525,13691490.0],["2021-07-08",1.7525,1.752515196800232,1.7307897806167603,1.7308,20493235.0],["2021-07-09",1.7308,1.752515196800232,1.7235,1.7525,18028216.0],["2021-07-12",1.7525,1.767,1.745273232460022,1.7453,21163119.0],["2021-07-13",1.7453,1.7887239456176758,1.745273232460022,1.7887,36282141.0],["2021-07-14",1.7887,1.7887239456176758,1.7598,1.7742,18843488.0],["2021-07-15",1.7742,1.796,1.767,1.7887,21059524.0],["2021-07-16",1.7887,1.8177,1.7815,1.796,27311061.0],["2021-07-19",1.796,1.8032,1.767,1.7742,18098601.0],["2021-07-20",1.7742,1.7815,1.7598,1.7742,14610734.0],["2021-07-21",1.7742,1.7815,1.7453,1.767,20562444.0],["2021-07-22",1.767,1.8104,1.7525,1.796,38798941.0],["2021-07-23",1.796,1.8684,1.7887,1.8467,79015588.0],["2021-07-26",1.8467,1.8467,1.7742,1.796,70167657.0],["2021-07-27",1.796,1.8032,1.767,1.7742,32646327.0],["2021-07-28",1.7742,1.7815,1.7525,1.7598,35563152.0],["2021-07-29",1.7598,1.767,1.738,1.7598,33666539.0],["2021-07-30",1.7598,1.7742,1.738,1.7598,38253261.0],["2021-08-02",1.7598,1.767,1.7308,1.7598,35209903.0],["2021-08-03",1.7598,1.7815,1.738,1.7742,41394948.0],["2021-08-04",1.7742,1.7815,1.7525,1.767,29481498.0],["2021-08-05",1.767,1.7669986486434937,1.7453,1.7525,18701882.0],["2021-08-06",1.7525,1.752515196800232,1.738,1.7453,18273263.0],["2021-08-09",1.7453,1.767,1.738,1.7598,18181340.0],["2021-08-10",1.7598,1.7598,1.7453,1.7598,12603991.0],["2021-08-11",1.7598,1.7887,1.7525,1.7742,30795044.0],["2021-08-12",1.7742,1.7887,1.767,1.7742,32663149.0],["2021-08-13",1.7742,1.7887,1.767,1.7815,20055006.0],["2021-08-16",1.7815,1.8104,1.7814823389053345,1.8032,30957948.0],["2021-08-17",1.8032,1.8249,1.7742,1.7815,37502110.0],["2021-08-18",1.7815,1.796,1.7742,1.796,22835997.0],["2021-08-19",1.796,1.796,1.767,1.7742,34013916.0],["2021-08-20",1.7742,1.796,1.7598,1.7887,32514866.0],["2021-08-23",1.7887,1.8104,1.7815,1.7887,44820363.0],["2021-08-24",1.7887,1.8032,1.7742,1.796,36482408.0],["2021-08-25",1.796,1.8249331712722778,1.7887,1.8249,43488087.0],["2021-08-26",1.8249,1.8249331712722778,1.796,1.8104,49665272.0],["2021-08-27",1.8104,1.8104493618011475,1.7887,1.8032,34162363.0],["2021-08-30",1.8032,1.8104,1.767,1.7742,42005030.0],["2021-08-31",1.7742,1.796,1.7598,1.7887,30810642.0],["2021-09-01",1.7887,1.9046,1.7887,1.8539,118707058.0],["2021-09-02",1.8539,1.8829,1.8394,1.8756,80340924.0],["2021-09-03",1.8756,1.9118,1.8611,1.8829,78928798.0],["2021-09-06",1.8829,1.9263,1.8828675746917725,1.9046,72268630.0],["2021-09-07",1.9046,1.948,1.8901,1.9408,73413588.0],["2021-09-08",1.9408,2.006,1.9408,1.9987,81329178.0],["2021-09-09",1.9987,2.2015,1.977,2.1146,245437302.0],["2021-09-10",2.1146,2.1725,2.0422,2.0639,170903286.0],["2021-09-13",2.0639,2.1508,2.0494,2.1291,115182431.0],["2021-09-14",2.1291,2.1291,2.0205,2.0349,106813126.0],["2021-09-15",2.0349,2.0712,2.006,2.0422,67196283.0],["2021-09-16",2.0422,2.0784,2.006,2.0132,66293448.0],["2021-09-17",2.0132,2.0349,1.948,1.9915,64964367.0],["2021-09-22",1.9915,2.1146,1.948,2.1074,89288274.0],["2021-09-23",2.1074,2.1436,2.0856,2.1146,67122618.0],["2021-09-24",2.1146,2.1363,2.0567,2.0712,63241467.0],["2021-09-27",2.0712,2.0712,1.977,2.006,63369037.0],["2021-09-28",2.006,2.0784,1.9915,2.0567,55725584.0],["2021-09-29",2.0567,2.1074,1.9915,2.006,78856477.0],["2021-09-30",2.006,2.0277,1.9625,2.0132,57405405.0],["2021-10-08",2.0132,2.1001,1.9915,2.0132,91545793.0],["2021-10-11",2.0132,2.0205,1.9553,1.9698,59916363.0],["2021-10-12",1.9698,1.977,1.8974,1.9118,62129158.0],["2021-10-13",1.9118,1.9191,1.8539,1.8974,42582821.0],["2021-10-14",1.8974,1.9046,1.8684,1.8829,34949704.0],["2021-10-15",1.8829,1.8829,1.8322,1.8467,43806810.0],["2021-10-18",1.8467,1.9118,1.8466583490371704,1.8901,56377398.0],["2021-10-19",1.8901,1.9191,1.8829,1.8974,33646163.0],["2021-10-20",1.8974,1.8974,1.8684,1.8756,34654656.0],["2021-10-21",1.8756,1.9118,1.8684,1.9046,42152203.0],["2021-10-22",1.9046,1.9046,1.8322,1.8467,56496510.0],["2021-10-25",1.8467,1.8466583490371704,1.796,1.8249,34403652.0],["2021-10-26",1.8249,1.8249331712722778,1.8032,1.8104,28537075.0],["2021-10-27",1.8104,1.8104493618011475,1.767,1.7815,36828748.0],["2021-10-28",1.7815,1.8684,1.7814823389053345,1.8249,65432172.0],["2021-10-29",1.8249,1.948,1.8177,1.9336,95315380.0],["2021-11-01",1.9336,1.9698,1.9046,1.9625,69568713.0],["2021-11-02",1.9625,1.9625273942947388,1.8829,1.9191,53608806.0],["2021-11-03",1.9191,1.9553,1.8974,1.948,41856364.0],["2021-11-04",1.948,1.9553,1.9046,1.9191,41151593.0],["2021-11-05",1.9191,1.9190765619277954,1.8901,1.8901,31913923.0],["2021-11-08",1.8901,1.9191,1.8829,1.8974,27346165.0],["2021-11-09",1.8974,1.9046,1.8684,1.8901,32324981.0],["2021-11-10",1.8901,1.8974,1.8611,1.8901,32677155.0],["2021-11-11",1.8901,1.9191,1.8756,1.9191,30786876.0],["2021-11-12",1.9191,1.9263,1.8901,1.9046,27497286.0],["2021-11-15",1.9046,1.911834478378296,1.8829,1.9118,23973302.0],["2021-11-16",1.9118,1.9191,1.8901,1.8974,30578751.0],["2021-11-17",1.8974,1.9118,1.8829,1.9046,24565440.0],["2021-11-18",1.9046,1.9987,1.8974,1.9698,85759064.0],["2021-11-19",1.9698,1.9843,1.9336,1.977,43007763.0],["2021-11-22",1.977,2.0205,1.977,2.0205,53891545.0],["2021-11-23",2.0205,2.0349,1.9843,2.006,51888232.0],["2021-11-24",2.006,2.006,1.977,1.9843,47461405.0],["2021-11-25",1.9843,1.9843,1.948,1.9625,39242463.0],["2021-11-26",1.9625,1.9779,1.9395,1.9549,35931271.0],["2021-11-29",1.9549,1.9548611640930176,1.9165,1.9319,36638184.0],["2021-11-30",1.9319,1.9472,1.9165,1.9319,36702707.0],["2021-12-01",1.9319,1.9779,1.9242,1.9779,38378163.0],["2021-12-02",1.9779,2.0315,1.9702,2.0162,41794235.0],["2021-12-03",2.0162,2.2078,2.0161900520324707,2.1158,159284128.0],["2021-12-06",2.1158,2.1388,2.1005,2.1082,100866128.0],["2021-12-07",2.1082,2.1235,2.0699,2.0929,65064086.0],["2021-12-08",2.0929,2.1235,2.0775,2.1005,47146055.0],["2021-12-09",2.1005,2.1465,2.1005,2.1312,68095514.0],["2021-12-10",2.1312,2.1388,2.069852828979492,2.0699,71688107.0],["2021-12-13",2.0699,2.1158,2.069852828979492,2.1005,51387072.0],["2021-12-14",2.1005,2.1082,2.0622,2.0699,47013217.0],["2021-12-15",2.0699,2.1235,2.0622,2.0775,46902842.0],["2021-12-16",2.0775,2.1388,2.0775,2.1312,52514516.0],["2021-12-17",2.1312,2.1465,2.1082,2.1235,37797582.0],["2021-12-20",2.1235,2.1465,2.1082,2.1312,38959689.0],["2021-12-21",2.1312,2.2615,2.1235,2.2155,93581408.0],["2021-12-22",2.2155,2.2232,2.1695,2.2002,50694641.0],["2021-12-23",2.2002,2.2155,2.1695,2.1925,42731444.0],["2021-12-24",2.1925,2.1925108432769775,2.0699,2.1465,66240536.0],["2021-12-27",2.1465,2.1465141773223877,2.1005,2.1158,36271178.0],["2021-12-28",2.1158,2.1235,2.0852,2.1158,27156275.0],["2021-12-29",2.1158,2.1465,2.1005,2.1158,30280069.0],["2021-12-30",2.1158,2.1388,2.1005,2.1082,31744564.0],["2021-12-31",2.1082,2.1235,2.0775,2.1082,36555622.0],["2022-01-04",2.1082,2.1925,2.1005,2.1848,70794862.0],["2022-01-05",2.1848,2.2615,2.1695,2.1925,69265320.0],["2022-01-06",2.1925,2.2232,2.1695,2.1848,51613836.0],["2022-01-07",2.1848,2.2538,2.1848,2.2078,52935619.0],["2022-01-10",2.2078,2.2845,2.2002,2.2232,64616201.0],["2022-01-11",2.2232,2.2538,2.1925,2.2078,45308504.0],["2022-01-12",2.2078,2.2308,2.1772,2.2232,44157420.0],["2022-01-13",2.2232,2.2538,2.2002,2.2155,40922504.0],["2022-01-14",2.2155,2.2155091762542725,2.1388,2.1388,56828461.0],["2022-01-17",2.1388,2.1695,2.1235,2.1312,39090086.0],["2022-01-18",2.1312,2.1618,2.1005,2.1465,42145919.0],["2022-01-19",2.1465,2.2002,2.1388,2.1618,44138536.0],["2022-01-20",2.1618,2.1848,2.1235,2.1465,33971578.0],["2022-01-21",2.1465,2.1542,2.1158,2.1312,29650068.0],["2022-01-24",2.1312,2.1311819553375244,2.0775,2.1005,37482971.0],["2022-01-25",2.1005,2.1388,2.069852828979492,2.0699,56073007.0],["2022-01-26",2.0699,2.1312,2.069852828979492,2.1082,45565364.0],["2022-01-27",2.1082,2.1235,2.0775,2.0775,47442006.0],["2022-01-28",2.0775,2.1158,2.0622,2.0852,46341784.0],["2022-02-07",2.0852,2.2002,2.0851850509643555,2.2002,76573416.0],["2022-02-08",2.2002,2.2615058422088623,2.20017671585083,2.2615,78329383.0],["2022-02-09",2.2615,2.3458,2.2538,2.3075,107468417.0],["2022-02-10",2.3075,2.3228,2.2692,2.2998,51711716.0],["2022-02-11",2.2998,2.3152,2.2462,2.2538,51348347.0],["2022-02-14",2.2538,2.2692,2.2078,2.2232,50190603.0],["2022-02-15",2.2232,2.2308,2.1848,2.2078,41889836.0],["2022-02-16",2.2078,2.2538,2.2078,2.2232,39037005.0],["2022-02-17",2.2232,2.2385,2.1925,2.2078,40596372.0],["2022-02-18",2.2078,2.2692,2.1925,2.2615,53379994.0],["2022-02-21",2.2615,2.2768,2.2232,2.2385,39360244.0],["2022-02-22",2.2385,2.2385077476501465,2.1925,2.2002,39355579.0],["2022-02-23",2.2002,2.2232,2.1848,2.2002,49464235.0],["2022-02-24",2.2002,2.2232,2.1235,2.1388,65478419.0],["2022-02-25",2.1388,2.2462,2.138847827911377,2.2232,91797732.0],["2022-02-28",2.2232,2.2768,2.2078,2.2385,66731788.0],["2022-03-01",2.2385,2.2538,2.2078,2.2308,46825196.0],["2022-03-02",2.2308,2.2845044136047363,2.2078,2.2845,80696549.0],["2022-03-03",2.2845,2.3688,2.2692,2.3535,133093105.0],["2022-03-04",2.3535,2.353499174118042,2.2692,2.2768,89536702.0],["2022-03-07",2.2768,2.2845,2.2462,2.2615,64876030.0],["2022-03-08",2.2615,2.2615058422088623,2.1695,2.1848,64654293.0],["2022-03-09",2.1848,2.2002,2.0699,2.1465,79153801.0],["2022-03-10",2.1465,2.1925,2.1158,2.1235,70390025.0],["2022-03-11",2.1235,2.1465141773223877,2.0545,2.1465,77964382.0],["2022-03-14",2.1465,2.1542,2.0851850509643555,2.0852,52790434.0],["2022-03-15",2.0852,2.0852,1.9242,1.9395,93267262.0],["2022-03-16",1.9395,2.0239,1.9165,2.0162,75855588.0],["2022-03-17",2.0162,2.0469,2.0085,2.0162,56240106.0],["2022-03-18",2.0162,2.0929,2.0009,2.0929,61794090.0],["2022-03-21",2.0929,2.0929,2.0315,2.0622,52990065.0],["2022-03-22",2.0622,2.1388,2.0469,2.1235,68551577.0],["2022-03-23",2.1235,2.1388,2.0929,2.1158,35259023.0],["2022-03-24",2.1158,2.1388,2.092851161956787,2.0929,34317661.0],["2022-03-25",2.0929,2.1312,2.0775,2.1312,48451949.0],["2022-03-28",2.1312,2.1695,2.0852,2.1542,51368697.0],["2022-03-29",2.1542,2.2155,2.1388,2.2078,72195521.0],["2022-03-30",2.2078,2.2232,2.1772,2.2155,39557052.0],["2022-03-31",2.2155,2.2922,2.2002,2.2845,80791107.0],["2022-04-01",2.2845,2.4532,2.2615,2.4378,224892454.0],["2022-04-06",2.4378,2.4532,2.3612,2.4532,105365289.0],["2022-04-07",2.4532,2.4531593322753906,2.3535,2.3612,85470486.0],["2022-04-08",2.3612,2.4378,2.3228,2.3765,123388958.0],["2022-04-11",2.3765,2.4072,2.2538,2.2768,124373452.0],["2022-04-12",2.2768,2.3458,2.2308,2.3152,97516121.0],["2022-04-13",2.3152,2.3382,2.2768,2.2768,68392175.0],["2022-04-14",2.2768,2.3382,2.2768,2.3075,45988136.0],["2022-04-15",2.3075,2.3228,2.2615,2.2768,48595097.0],["2022-04-18",2.2768,2.2768383026123047,2.2232,2.2538,45454048.0],["2022-04-19",2.2538,2.2922,2.2232,2.2768,51511035.0],["2022-04-20",2.2768,2.2998,2.223175525665283,2.2232,47560016.0],["2022-04-21",2.2232,2.2462,2.1695,2.1848,52655570.0],["2022-04-22",2.1848,2.2155,2.1695,2.2078,39327906.0],["2022-04-25",2.2078,2.20784330368042,2.0775,2.0775,69964463.0],["2022-04-26",2.0775,2.1082,2.0315,2.0392,62662648.0],["2022-04-27",2.0392,2.1005,2.0009,2.0929,60856165.0],["2022-04-28",2.0929,2.1235,2.0699,2.1158,49412024.0],["2022-04-29",2.1158,2.115849733352661,2.0699,2.1082,82267563.0],["2022-05-05",2.1082,2.1312,2.0929,2.1082,55017852.0],["2022-05-06",2.1082,2.1081833839416504,2.0392,2.0545,44658224.0],["2022-05-09",2.0545,2.1082,2.0392,2.1005,37475689.0],["2022-05-10",2.1005,2.1235158443450928,2.0622,2.1235,45249187.0],["2022-05-11",2.1235,2.1848,2.1235158443450928,2.1618,67654359.0],["2022-05-12",2.1618,2.1772,2.1158,2.1388,50007758.0],["2022-05-13",2.1388,2.1925108432769775,2.138847827911377,2.1925,60086265.0],["2022-05-16",2.1925,2.2078,2.1542,2.1925,59631048.0],["2022-05-17",2.1925,2.209,2.1101,2.1183,89217937.0],["2022-05-18",2.1183,2.1595,2.1101,2.1348,31226676.0],["2022-05-19",2.1348,2.2008,2.1101,2.2008,43297962.0],["2022-05-20",2.2008,2.2255,2.1925,2.2172,39899382.0],["2022-05-23",2.2172,2.2667,2.209,2.2337,41728513.0],["2022-05-24",2.2337,2.2502,2.1513,2.1595,47024227.0],["2022-05-25",2.1595,2.2585,2.1513,2.2337,55995178.0],["2022-05-26",2.2337,2.2585,2.2255,2.242,36780767.0],["2022-05-27",2.242,2.2585,2.2255,2.2585,39392816.0],["2022-05-30",2.2585,2.2749,2.2172,2.242,31923167.0],["2022-05-31",2.242,2.2502,2.2255,2.242,29180086.0],["2022-06-01",2.242,2.2914,2.2337,2.2585,42592910.0],["2022-06-02",2.2585,2.2667,2.2255,2.242,28540964.0],["2022-06-06",2.242,2.2419660091400146,2.1843,2.2172,48241520.0],["2022-06-07",2.2172,2.2667,2.209,2.242,61294627.0],["2022-06-08",2.242,2.2667,2.209,2.2337,39140259.0],["2022-06-09",2.2337,2.242,2.208996057510376,2.209,29223051.0],["2022-06-10",2.209,2.242,2.1925,2.2337,44452526.0],["2022-06-13",2.2337,2.242,2.1925,2.2008,46983732.0],["2022-06-14",2.2008,2.242,2.1843,2.2337,42102778.0],["2022-06-15",2.2337,2.2832,2.2255,2.242,50027269.0],["2022-06-16",2.242,2.2667,2.2172,2.2172,34811234.0],["2022-06-17",2.2172,2.217238426208496,2.1678,2.1843,60671497.0],["2022-06-20",2.1843,2.1843,2.1595,2.1678,41729686.0],["2022-06-21",2.1678,2.1843,2.1513,2.1595,32590560.0],["2022-06-22",2.1595,2.176,2.1348,2.1431,40793994.0],["2022-06-23",2.1431,2.1678,2.1266,2.1595,34631509.0],["2022-06-24",2.1595,2.1678,2.1348,2.1513,29837803.0],["2022-06-27",2.1513,2.1595,2.1348,2.1348,28290041.0],["2022-06-28",2.1348,2.1595,2.1266,2.1513,30876616.0],["2022-06-29",2.1513,2.1595,2.1348,2.1348,25945937.0],["2022-06-30",2.1348,2.1431,2.126570463180542,2.1266,32912759.0],["2022-07-01",2.1266,2.1348,2.1101,2.1266,31277508.0],["2022-07-04",2.1266,2.1348,2.1101,2.1183,32023558.0],["2022-07-05",2.1183,2.1513,2.1183,2.1431,41048633.0],["2022-07-06",2.1431,2.1431,2.1018,2.1183,40353709.0],["2022-07-07",2.1183,2.1266,2.1018,2.1101,20517406.0],["2022-07-08",2.1101,2.1266,2.1018,2.1101,22001390.0],["2022-07-11",2.1101,2.1183,2.0936,2.1018,21740754.0],["2022-07-12",2.1018,2.134813070297241,2.0936,2.1348,40135364.0],["2022-07-13",2.1348,2.176,2.1266,2.1678,59172616.0],["2022-07-14",2.1678,2.1678,2.1348,2.1513,31848118.0],["2022-07-15",2.1513,2.1513,2.1018,2.1018,30350998.0],["2022-07-18",2.1018,2.1513,2.1018,2.1348,37181670.0],["2022-07-19",2.1348,2.2008,2.1348,2.1513,56591482.0],["2022-07-20",2.1513,2.176025629043579,2.1431,2.176,42115843.0],["2022-07-21",2.176,2.209,2.1678,2.1843,60104674.0],["2022-07-22",2.1843,2.2172,2.1842684745788574,2.209,42061305.0],["2022-07-25",2.209,2.2337,2.1925,2.2008,37165179.0],["2022-07-26",2.2008,2.209,2.1843,2.209,24713866.0],["2022-07-27",2.209,2.209,2.1678,2.176,36621474.0],["2022-07-28",2.176,2.1925,2.1595,2.1678,30209290.0],["2022-07-29",2.1678,2.176,2.1431,2.1513,27211088.0],["2022-08-01",2.1513,2.1595,2.1266,2.1348,21585603.0],["2022-08-02",2.1348,2.134813070297241,2.0606,2.0771,67800772.0],["2022-08-03",2.0771,2.1018,2.0277,2.0359,55187945.0],["2022-08-04",2.0359,2.0524,2.0194,2.0441,29506922.0],["2022-08-05",2.0441,2.077115774154663,2.0359,2.0771,25377382.0],["2022-08-08",2.0771,2.077115774154663,2.0606,2.0689,18836049.0],["2022-08-09",2.0689,2.0771,2.0524,2.0606,19803715.0],["2022-08-10",2.0606,2.0606303215026855,2.0359,2.0441,16511786.0],["2022-08-11",2.0441,2.0854,2.0441,2.0771,22825202.0],["2022-08-12",2.0771,2.0936005115509033,2.0689,2.0936,23431586.0],["2022-08-15",2.0936,2.1101,2.0771,2.0936,21279297.0],["2022-08-16",2.0936,2.1018,2.0854,2.0936,23267277.0],["2022-08-17",2.0936,2.1101,2.0854,2.1101,17336313.0],["2022-08-18",2.1101,2.1101,2.0689,2.0854,21868278.0],["2022-08-19",2.0854,2.1018,2.0689,2.0854,17630977.0],["2022-08-22",2.0854,2.1101,2.085358142852783,2.1018,21761762.0],["2022-08-23",2.1018,2.118328094482422,2.0854,2.1183,19608530.0],["2022-08-24",2.1183,2.1348,2.0936,2.0936,30732954.0],["2022-08-25",2.0936,2.1513,2.0936,2.1513,44345775.0],["2022-08-26",2.1513,2.1678,2.1348,2.1513,37460749.0],["2022-08-29",2.1513,2.1595,2.1183,2.1513,34679845.0],["2022-08-30",2.1513,2.2255,2.1431,2.2008,76685878.0],["2022-08-31",2.2008,2.2008,2.1513,2.1595,35686474.0],["2022-09-01",2.1595,2.209,2.1595,2.1843,33930224.0],["2022-09-02",2.1843,2.1925,2.1513,2.176,35964304.0],["2022-09-05",2.176,2.242,2.176,2.2337,74258641.0],["2022-09-06",2.2337,2.2502,2.2255,2.242,39891905.0],["2022-09-07",2.242,2.242,2.209,2.2255,30471104.0],["2022-09-08",2.2255,2.2337236404418945,2.209,2.2337,28618811.0],["2022-09-09",2.2337,2.2585,2.2172,2.2337,28797289.0],["2022-09-13",2.2337,2.242,2.2172,2.2255,27229392.0],["2022-09-14",2.2255,2.2337,2.1925,2.2008,32248116.0],["2022-09-15",2.2008,2.242,2.1925,2.209,47732515.0],["2022-09-16",2.209,2.2749,2.167783260345459,2.1678,80644812.0],["2022-09-19",2.1678,2.2172,2.1513,2.1843,43274154.0],["2022-09-20",2.1843,2.209,2.1513,2.1678,28132112.0],["2022-09-21",2.1678,2.242,2.1431,2.2255,61870210.0],["2022-09-22",2.2255,2.2255,2.176,2.1843,45053337.0],["2022-09-23",2.1843,2.2172,2.1842684745788574,2.2008,33361155.0],["2022-09-26",2.2008,2.2008,2.1018,2.1101,56393144.0],["2022-09-27",2.1101,2.2172,2.1018,2.1925,60305450.0],["2022-09-28",2.1925,2.209,2.1595,2.1678,33890092.0],["2022-09-29",2.1678,2.1925,2.1101,2.1266,37490519.0],["2022-09-30",2.1266,2.1513,2.1183,2.1266,22365257.0],["2022-10-10",2.1266,2.1925,2.1183,2.1431,52160470.0],["2022-10-11",2.1431,2.159540891647339,2.1183,2.1595,23328071.0],["2022-10-12",2.1595,2.176025629043579,2.1266,2.176,29018268.0],["2022-10-13",2.176,2.176025629043579,2.1513,2.1678,25091190.0],["2022-10-14",2.1678,2.1925,2.167783260345459,2.1678,27675005.0],["2022-10-17",2.1678,2.1925,2.1595,2.176,24692032.0],["2022-10-18",2.176,2.209,2.176025629043579,2.1925,31831001.0],["2022-10-19",2.1925,2.2172,2.1843,2.209,32478882.0],["2022-10-20",2.209,2.2172,2.1842684745788574,2.1843,47868684.0],["2022-10-21",2.1843,2.209,2.176,2.176,22515372.0],["2022-10-24",2.176,2.1925,2.1266,2.1431,31745574.0],["2022-10-25",2.1431,2.1595,2.1266,2.1513,19611941.0],["2022-10-26",2.1513,2.1843,2.1430556774139404,2.1431,20445987.0],["2022-10-27",2.1431,2.1843,2.1430556774139404,2.1678,18569891.0],["2022-10-28",2.1678,2.1678,2.1100854873657227,2.1101,37747687.0],["2022-10-31",2.1101,2.1183,2.0441,2.0689,38825276.0],["2022-11-01",2.0689,2.0936005115509033,2.0606,2.0936,33938413.0],["2022-11-02",2.0936,2.1018,2.0689,2.0854,27153239.0],["2022-11-03",2.0854,2.0936,2.0606,2.0689,21369332.0],["2022-11-04",2.0689,2.1018428802490234,2.068873167037964,2.1018,27526885.0],["2022-11-07",2.1018,2.1101,2.0854,2.1018,29673217.0],["2022-11-08",2.1018,2.1101,2.0854,2.1018,15963327.0],["2022-11-09",2.1018,2.1183,2.0936,2.1018,19218361.0],["2022-11-10",2.1018,2.1348,2.0854,2.1266,28804974.0],["2022-11-11",2.1266,2.1595,2.126570463180542,2.1513,33987560.0],["2022-11-14",2.1513,2.1678,2.1348,2.1431,29093306.0],["2022-11-15",2.1431,2.1513,2.1266,2.1348,32210914.0],["2022-11-16",2.1348,2.1513,2.1348,2.1348,24454151.0],["2022-11-17",2.1348,2.159540891647339,2.1266,2.1595,35766854.0],["2022-11-18",2.1595,2.1843,2.1513,2.1595,27401418.0],["2022-11-21",2.1595,2.159540891647339,2.1266,2.1348,27555003.0],["2022-11-22",2.1348,2.1843,2.1266,2.176,42567670.0],["2022-11-23",2.176,2.209,2.1678,2.1925,37318705.0],["2022-11-24",2.1925,2.2337,2.1925,2.2255,42828714.0],["2022-11-25",2.2255,2.2749359607696533,2.2172,2.2749,56064418.0],["2022-11-28",2.2749,2.316148519515991,2.2502,2.3161,70289404.0],["2022-11-29",2.3161,2.3821,2.3079,2.3656,63271008.0],["2022-11-30",2.3656,2.4315,2.3656,2.4151,71227284.0],["2022-12-01",2.4151,2.4315,2.3821,2.3903,70580908.0],["2022-12-02",2.3903,2.390331268310547,2.3326,2.3574,62763290.0],["2022-12-05",2.3574,2.4233,2.357361316680908,2.3986,63466350.0],["2022-12-06",2.3986,2.4315,2.3738,2.4068,53215871.0],["2022-12-07",2.4068,2.514,2.4068164825439453,2.4892,100015591.0],["2022-12-08",2.4892,2.5305,2.4728,2.514,86643107.0],["2022-12-09",2.514,2.5139691829681396,2.3161,2.3161,154119166.0],["2022-12-12",2.3161,2.4068,2.316148519515991,2.3574,103686078.0],["2022-12-13",2.3574,2.4068,2.357361316680908,2.3656,52651936.0],["2022-12-14",2.3656,2.3656036853790283,2.3161,2.3244,31864329.0],["2022-12-15",2.3244,2.3326,2.2667,2.2832,43344568.0],["2022-12-16",2.2832,2.3244,2.2667,2.3079,32136461.0],["2022-12-19",2.3079,2.3161,2.2585,2.2667,30251604.0],["2022-12-20",2.2667,2.2997,2.2337,2.2502,27366290.0],["2022-12-21",2.2502,2.2749,2.2337,2.242,22675668.0],["2022-12-22",2.242,2.2749,2.209,2.2255,24708620.0],["2022-12-23",2.2255,2.2337,2.1843,2.2008,23086112.0],["2022-12-26",2.2008,2.2337,2.1925,2.209,20522664.0],["2022-12-27",2.209,2.2749,2.208996057510376,2.2502,28434665.0],["2022-12-28",2.2502,2.2667,2.2255,2.242,23743700.0],["2022-12-29",2.242,2.242,2.2008,2.209,26021190.0],["2022-12-30",2.209,2.2749,2.208996057510376,2.2585,29292095.0],["2023-01-03",2.2585,2.2832,2.2337,2.2502,35472714.0],["2023-01-04",2.2502,2.2832,2.242,2.2667,32539524.0],["2023-01-05",2.2667,2.2832,2.2585,2.2832,37771011.0],["2023-01-06",2.2832,2.2832,2.2502,2.2502,34208434.0],["2023-01-09",2.2502,2.2749,2.2502,2.2667,33194258.0],["2023-01-10",2.2667,2.2832,2.2502,2.2667,34095347.0],["2023-01-11",2.2667,2.2749,2.2502,2.2667,31712769.0],["2023-01-12",2.2667,2.2667,2.2255,2.2502,37467912.0],["2023-01-13",2.2502,2.3161,2.2502,2.2749,36790818.0],["2023-01-16",2.2749,2.3903,2.2749359607696533,2.3161,68575483.0],["2023-01-17",2.3161,2.3244,2.2914,2.3079,28795731.0],["2023-01-18",2.3079,2.3409,2.3079,2.3244,28290235.0],["2023-01-19",2.3244,2.3326334953308105,2.3161,2.3326,19462288.0],["2023-01-20",2.3326,2.3491,2.3244,2.3409,30204940.0],["2023-01-30",2.3409,2.3738,2.3408761024475098,2.3574,36693643.0],["2023-01-31",2.3574,2.3574,2.3244,2.3491,27793214.0],["2023-02-01",2.3491,2.3574,2.3244,2.3409,26849735.0],["2023-02-02",2.3409,2.3574,2.3326,2.3491,23217062.0],["2023-02-03",2.3491,2.349118709564209,2.3161,2.3326,23437234.0],["2023-02-06",2.3326,2.3409,2.3079,2.3244,20207032.0],["2023-02-07",2.3244,2.3409,2.3161,2.3326,17394970.0],["2023-02-08",2.3326,2.3491,2.3243908882141113,2.3244,19321368.0],["2023-02-09",2.3244,2.3409,2.3243908882141113,2.3409,14427727.0],["2023-02-10",2.3409,2.3409,2.3244,2.3326,19153107.0],["2023-02-13",2.3326,2.3409,2.3244,2.3326,26635286.0],["2023-02-14",2.3326,2.3738,2.3244,2.3574,42133226.0],["2023-02-15",2.3574,2.3656,2.3244,2.3326,31548380.0],["2023-02-16",2.3326,2.3491,2.3079,2.3161,36678171.0],["2023-02-17",2.3161,2.3326,2.3079,2.3079,23702047.0],["2023-02-20",2.3079,2.3326,2.2997,2.3244,33174659.0],["2023-02-21",2.3244,2.3656036853790283,2.3243908882141113,2.3656,49653847.0],["2023-02-22",2.3656,2.3656036853790283,2.3491,2.3574,27572238.0],["2023-02-23",2.3574,2.4315,2.357361316680908,2.4151,63551976.0],["2023-02-24",2.4151,2.4563,2.3986,2.4068,39544237.0],["2023-02-27",2.4068,2.4315,2.3903,2.3986,30546653.0],["2023-02-28",2.3986,2.4315,2.398573875427246,2.4233,25130259.0],["2023-03-01",2.4233,2.4563,2.4151,2.4233,56286213.0],["2023-03-02",2.4233,2.5222,2.4233,2.5057,80907525.0],["2023-03-03",2.5057,2.5469,2.5057,2.5305,51567853.0],["2023-03-06",2.5305,2.5799,2.4975,2.5552,59023286.0],["2023-03-07",2.5552,2.5882,2.5222,2.5305,46472506.0],["2023-03-08",2.5305,2.5552,2.4975,2.5469,43641969.0],["2023-03-09",2.5469,2.5882,2.5469,2.5799,43575659.0],["2023-03-10",2.5799,2.579909563064575,2.4975,2.5057,38304622.0],["2023-03-13",2.5057,2.5552,2.4892,2.5552,40116055.0],["2023-03-14",2.5552,2.5717,2.5222,2.5387,31422140.0],["2023-03-15",2.5387,2.6376,2.538696527481079,2.6294,53409485.0],["2023-03-16",2.6294,2.6953,2.5964,2.6211,59455182.0],["2023-03-17",2.6211,2.6706,2.6211,2.6376,38572178.0],["2023-03-20",2.6376,2.7283,2.6376,2.6788,64137316.0],["2023-03-21",2.6788,2.6953,2.6376,2.6376,36770963.0],["2023-03-22",2.6376,2.6706,2.6046,2.6623,30603179.0],["2023-03-23",2.6623,2.66233491897583,2.5882,2.6046,35434426.0],["2023-03-24",2.6046,2.6211,2.5634,2.5717,38046404.0],["2023-03-27",2.5717,2.5717,2.4975,2.5222,31325135.0],["2023-03-28",2.5222,2.5469,2.514,2.5222,26204703.0],["2023-03-29",2.5222,2.5469,2.5057,2.5222,25355646.0],["2023-03-30",2.5222,2.5305,2.4728,2.514,49279573.0],["2023-03-31",2.514,2.5882,2.5139691829681396,2.5552,35980817.0],["2023-04-03",2.5552,2.6129,2.5057,2.5882,43498963.0],["2023-04-04",2.5882,2.6953,2.5881519317626953,2.6211,43818422.0],["2023-04-06",2.6211,2.6541,2.5882,2.6376,28220783.0],["2023-04-07",2.6376,2.6458,2.5799,2.6129,27055239.0],["2023-04-10",2.6129,2.6458,2.5717,2.6376,37420360.0],["2023-04-11",2.6376,2.6788,2.6211,2.6294,31346724.0],["2023-04-12",2.6294,2.7365,2.629364490509033,2.72,51132239.0],["2023-04-13",2.72,2.786,2.7118,2.7695,40062713.0],["2023-04-14",2.7695,2.7777,2.7035,2.7695,37666416.0],["2023-04-17",2.7695,2.8519,2.7612,2.7777,57596675.0],["2023-04-18",2.7777,2.9261,2.7695,2.9096,80181383.0],["2023-04-19",2.9096,2.992,2.8602,2.9838,66447755.0],["2023-04-20",2.9838,2.983792781829834,2.8684,2.9508,63724533.0],["2023-04-21",2.9508,2.9838,2.9014,2.9179,37479730.0],["2023-04-24",2.9179,3.0827,2.8931,3.0415,80235067.0],["2023-04-25",3.0415,3.1899,3.0332,3.1486,82973091.0],["2023-04-26",3.1486,3.1486434936523438,3.0085,3.1074,55297572.0],["2023-04-27",3.1074,3.1899,3.0827,3.1074,47989326.0],["2023-04-28",3.1074,3.2723,3.0992,3.2558,90782353.0],["2023-05-04",3.2558,3.5855,3.2311,3.4206,201041443.0],["2023-05-05",3.4206,3.7009,3.4206,3.4866,163882046.0],["2023-05-08",3.4866,3.6926,3.4042,3.4866,202328015.0],["2023-05-09",3.4866,3.5608,3.2888,3.3217,164179566.0],["2023-05-10",3.3217,3.3794,3.1569,3.2558,143074758.0],["2023-05-11",3.2558,3.3053,3.1734,3.1981,79393961.0],["2023-05-12",3.1981,3.3217,3.1404,3.2228,85574306.0],["2023-05-15",3.2228,3.2805,3.0662,3.1651,73080075.0],["2023-05-16",3.1651,3.2146,3.1074,3.1322,50945214.0],["2023-05-17",3.1322,3.2805,3.0909,3.2063,73830323.0],["2023-05-18",3.2063,3.2888,3.1569,3.1899,59315938.0],["2023-05-19",3.1899,3.1981,3.0909,3.1157,53909762.0],["2023-05-22",3.1157,3.1505,3.0635,3.0983,49610505.0],["2023-05-23",3.0983,3.1505,2.9938,3.0112,65841672.0],["2023-05-24",3.0112,3.0199,2.9503,2.9938,44999246.0],["2023-05-25",2.9938,3.0112,2.9503,2.9938,32657133.0],["2023-05-26",2.9938,3.1418,2.9503,3.1331,61431484.0],["2023-05-29",3.1331,3.342,3.0809,3.2984,73988028.0],["2023-05-30",3.2984,3.298436164855957,3.1244,3.194,63886800.0],["2023-05-31",3.194,3.2114,3.1418,3.194,40328850.0],["2023-06-01",3.194,3.2288,3.1331,3.1505,42606658.0],["2023-06-02",3.1505,3.2027,3.0809,3.1331,38087459.0],["2023-06-05",3.1331,3.1505,3.0722,3.1418,43382681.0],["2023-06-06",3.1418,3.1592,3.0722,3.0896,25827085.0],["2023-06-07",3.0896,3.3681,3.089564085006714,3.3332,91733975.0],["2023-06-08",3.3332,3.5508,3.3071,3.3507,82781099.0],["2023-06-09",3.3507,3.3594,3.2462,3.2636,50090945.0],["2023-06-12",3.2636,3.281,3.1331,3.1418,57394473.0],["2023-06-13",3.1418,3.1853,3.107,3.1244,35890501.0],["2023-06-14",3.1244,3.1766,3.0809,3.107,37062920.0],["2023-06-15",3.107,3.1157,3.0548,3.0635,30392325.0],["2023-06-16",3.0635,3.1244,3.0286,3.0722,43553224.0],["2023-06-19",3.0722,3.0722,2.9851,3.0199,38315572.0],["2023-06-20",3.0199,3.0373,2.9851,2.9938,29398483.0],["2023-06-21",2.9938,3.0373,2.9764,2.9938,34439977.0],["2023-06-26",2.9938,3.0286,2.9416,2.9503,34299475.0],["2023-06-27",2.9503,3.0548,2.9416,3.0286,41930513.0],["2023-06-28",3.0286,3.1766,3.0112,3.1679,57119221.0],["2023-06-29",3.1679,3.3245,3.1592,3.2462,70018989.0],["2023-06-30",3.2462,3.2549,3.0721583366394043,3.0722,74576513.0],["2023-07-03",3.0722,3.1331,3.0635,3.1244,55054066.0],["2023-07-04",3.1244,3.1418,2.9764,3.0635,69584803.0],["2023-07-05",3.0635,3.1331,3.0286,3.107,47634115.0],["2023-07-06",3.107,3.1766,3.0722,3.0809,27660301.0],["2023-07-07",3.0809,3.0983,3.0635,3.0896,20281255.0],["2023-07-10",3.0896,3.2549,3.089564085006714,3.2375,78841418.0],["2023-07-11",3.2375,3.2375152111053467,3.107,3.1853,42877473.0],["2023-07-12",3.1853,3.2027,3.1157,3.1244,31102098.0],["2023-07-13",3.1244,3.1592,3.107,3.1244,22728422.0],["2023-07-14",3.1244,3.1679,3.0896,3.1505,21037125.0],["2023-07-17",3.1505,3.2288,3.1244,3.2201,33640757.0],["2023-07-18",3.2201,3.2462,3.1766,3.2027,23757562.0],["2023-07-19",3.2027,3.2549,3.1853,3.2114,18100886.0],["2023-07-20",3.2114,3.2201,3.1418,3.1505,23165537.0],["2023-07-21",3.1505,3.194,3.1418,3.1853,21962550.0],["2023-07-24",3.1853,3.2201,3.1505,3.2027,17042574.0],["2023-07-25",3.2027,3.2201,3.1418,3.1505,45522214.0],["2023-07-26",3.1505,3.1679,3.1244,3.1418,20814770.0],["2023-07-27",3.1418,3.2375,3.1331,3.1679,41126835.0],["2023-07-28",3.1679,3.2636,3.1592,3.2375,39300180.0],["2023-07-31",3.2375,3.2636,3.1853,3.2375,37100052.0],["2023-08-01",3.2375,3.2549,3.1853,3.2027,36076692.0],["2023-08-02",3.2027,3.2201,3.1679,3.1766,28732518.0],["2023-08-03",3.1766,3.1853,3.1331,3.1505,27359571.0],["2023-08-04",3.1505,3.1679,3.0373,3.046,75483826.0],["2023-08-07",3.046,3.0722,2.9764,3.0548,58487036.0],["2023-08-08",3.0548,3.0548,3.0112,3.046,28399476.0],["2023-08-09",3.046,3.0722,3.0025,3.046,31126348.0],["2023-08-10",3.046,3.1157,3.0286,3.0983,36464309.0],["2023-08-11",3.0983,3.1331,3.0547523498535156,3.0548,27375673.0],["2023-08-14",3.0548,3.1157,3.0286,3.107,29235873.0],["2023-08-15",3.107,3.2027,3.0983,3.194,60045912.0],["2023-08-16",3.194,3.194000482559204,3.0896,3.1592,45235703.0],["2023-08-17",3.1592,3.2549,3.1331,3.2375,55345323.0],["2023-08-18",3.2375,3.2984,3.2114,3.2897,57213096.0],["2023-08-21",3.2897,3.3942,3.2723,3.3507,64429820.0],["2023-08-22",3.3507,3.3594,3.2636,3.342,60474000.0],["2023-08-23",3.342,3.3855,3.3071,3.3507,50706378.0],["2023-08-24",3.3507,3.3594,3.281,3.2984,39904053.0],["2023-08-25",3.2984,3.3681,3.2897,3.3332,28340818.0],["2023-08-28",3.3332,3.4638,3.3158,3.3594,42331561.0],["2023-08-29",3.3594,3.4029,3.3071,3.3681,57728081.0],["2023-08-30",3.3681,3.3768,3.0286,3.0373,160494482.0],["2023-08-31",3.0373,3.0635,2.8807,2.9155,132208180.0],["2023-09-01",2.9155,2.9677,2.8981,2.9068,72894354.0],["2023-09-04",2.9068,2.959,2.9068,2.9329,66797973.0],["2023-09-05",2.9329,2.9416,2.8981,2.9068,49770145.0],["2023-09-06",2.9068,2.9242,2.872,2.8894,37763510.0],["2023-09-07",2.8894,2.9677,2.8807,2.9503,79980858.0],["2023-09-08",2.9503,2.9938,2.9155,2.9677,56408452.0],["2023-09-11",2.9677,3.1157,2.9416,3.0983,92548755.0],["2023-09-12",3.0983,3.107,3.046,3.0896,28101296.0],["2023-09-13",3.0896,3.107,3.0635,3.0983,30573133.0],["2023-09-14",3.0983,3.2201,3.0982673168182373,3.2114,68106545.0],["2023-09-15",3.2114,3.2201,3.1157,3.1505,52668111.0],["2023-09-18",3.1505,3.1592,3.0896,3.1505,36195552.0],["2023-09-19",3.1505,3.2114,3.1418,3.194,36999054.0],["2023-09-20",3.194,3.2375,3.1679,3.2114,35643851.0],["2023-09-21",3.2114,3.2636,3.194,3.2114,43762559.0],["2023-09-22",3.2114,3.2462,3.167891263961792,3.1679,39128770.0],["2023-09-25",3.1679,3.2462,3.167891263961792,3.2201,49285851.0],["2023-09-26",3.2201,3.2636,3.1853,3.2375,36433688.0],["2023-09-27",3.2375,3.2723,3.2027,3.2375,28046944.0],["2023-09-28",3.2375,3.2723,3.2027,3.2114,26608327.0],["2023-10-09",3.2114,3.2462,3.1766,3.2201,39362319.0],["2023-10-10",3.2201,3.2375,3.1418,3.1592,36564890.0],["2023-10-11",3.1592,3.2201,3.1591882705688477,3.194,37111080.0],["2023-10-12",3.194,3.2201,3.1679,3.2027,24936482.0],["2023-10-13",3.2027,3.2462,3.1853,3.2114,23645372.0],["2023-10-16",3.2114,3.2549,3.1592,3.2375,43626634.0],["2023-10-17",3.2375,3.2897,3.2201,3.2375,37503646.0],["2023-10-18",3.2375,3.2462,3.1418,3.1505,56090867.0],["2023-10-19",3.1505,3.1505,3.0635,3.1157,39527212.0],["2023-10-20",3.1157,3.115673303604126,3.046,3.0548,26312822.0],["2023-10-23",3.0548,3.1157,3.0112,3.0635,35737829.0],["2023-10-24",3.0635,3.1418,3.046,3.0548,41057257.0],["2023-10-25",3.0548,3.0983,3.0112,3.0373,31917898.0],["2023-10-26",3.0373,3.1418,3.0112,3.1244,33816992.0],["2023-10-27",3.1244,3.1853,3.1243762969970703,3.1592,25648477.0],["2023-10-30",3.1592,3.1766,3.0809,3.0983,36168798.0],["2023-10-31",3.0983,3.1244,3.0722,3.0983,20053227.0],["2023-11-01",3.0983,3.1418,3.0722,3.1157,24808219.0],["2023-11-02",3.1157,3.1418,3.0983,3.1157,17326620.0],["2023-11-03",3.1157,3.1331,3.0635,3.0722,27488062.0],["2023-11-06",3.0722,3.0809,3.0025,3.0112,39615273.0],["2023-11-07",3.0112,3.0548,3.0025,3.0373,35890672.0],["2023-11-08",3.0373,3.046,3.0025,3.0199,25898816.0],["2023-11-09",3.0199,3.0635,3.0112,3.046,29052966.0],["2023-11-10",3.046,3.0548,2.9851,3.0373,28548205.0],["2023-11-13",3.0373,3.0809,3.0112,3.0722,25110598.0],["2023-11-14",3.0722,3.0896,3.0112,3.0286,29727755.0],["2023-11-15",3.0286,3.046,3.0112,3.0286,28984754.0],["2023-11-16",3.0286,3.0286433696746826,3.0025,3.0112,17516924.0],["2023-11-17",3.0112,3.011237144470215,2.9764,2.9938,21842640.0],["2023-11-20",2.9938,3.0286,2.9851,2.9938,23197998.0],["2023-11-21",2.9938,3.0286,2.9851,2.9938,27487766.0],["2023-11-22",2.9938,3.0373,2.9938,3.0025,29610693.0],["2023-11-23",3.0025,3.046,3.0025,3.0373,28327732.0],["2023-11-24",3.0373,3.0548,3.0286,3.0373,19324451.0],["2023-11-27",3.0373,3.0983,3.0025,3.0809,38758708.0],["2023-11-28",3.0809,3.1157,3.0548,3.0983,27162308.0],["2023-11-29",3.0983,3.1679,3.0896,3.1592,42448916.0],["2023-11-30",3.1592,3.1853,3.1331,3.1679,27518946.0],["2023-12-01",3.1679,3.2288,3.167891263961792,3.2027,37928208.0],["2023-12-04",3.2027,3.2375,3.194,3.2288,25063787.0],["2023-12-05",3.2288,3.2375,3.1766,3.194,24862098.0],["2023-12-06",3.194,3.194000482559204,3.1157,3.1679,35265006.0],["2023-12-07",3.1679,3.1766,3.1244,3.1331,38390091.0],["2023-12-08",3.1331,3.1679,3.0983,3.1679,55582074.0],["2023-12-11",3.1679,3.2201,3.1157,3.2114,42553802.0],["2023-12-12",3.2114,3.2375,3.194,3.2201,25878876.0],["2023-12-13",3.2201,3.281,3.2114,3.2288,24028690.0],["2023-12-14",3.2288,3.281,3.2027,3.2549,29791744.0],["2023-12-15",3.2549,3.2636,3.1766,3.2027,40328193.0],["2023-12-18",3.2027,3.2375,3.1853,3.2288,31498544.0],["2023-12-19",3.2288,3.2462,3.194,3.2201,22827973.0],["2023-12-20",3.2201,3.2462,3.1853,3.194,24461853.0],["2023-12-21",3.194,3.220109462738037,3.1592,3.2201,26724224.0],["2023-12-22",3.2201,3.2375,3.1592,3.1853,32322475.0],["2023-12-25",3.1853,3.2027,3.1505,3.1853,20495592.0],["2023-12-26",3.1853,3.2114,3.1592,3.1679,18363916.0],["2023-12-27",3.1679,3.1766,3.1418,3.1679,20094382.0],["2023-12-28",3.1679,3.1766,3.0548,3.0635,60739498.0],["2023-12-29",3.0635,3.0635,3.0199,3.046,48006657.0],["2024-01-02",3.046,3.2027,3.046,3.1592,76072109.0],["2024-01-03",3.1592,3.3158,3.1418,3.2897,81387666.0],["2024-01-04",3.2897,3.3158,3.2114,3.3071,51516504.0],["2024-01-05",3.3071,3.3942,3.2897,3.3158,54677963.0],["2024-01-08",3.3158,3.3507,3.2636,3.3158,54932607.0],["2024-01-09",3.3158,3.3942,3.2462,3.3768,48775404.0],["2024-01-10",3.3768,3.5073,3.3681,3.4638,76304952.0],["2024-01-11",3.4638,3.5247,3.3681,3.3942,59438667.0],["2024-01-12",3.3942,3.4551,3.3768,3.4203,28788198.0],["2024-01-15",3.4203,3.4725,3.4029,3.4464,33030684.0],["2024-01-16",3.4464,3.4638,3.4029,3.4551,26356666.0],["2024-01-17",3.4551,3.4899,3.3768,3.3942,34563904.0],["2024-01-18",3.3942,3.4116,3.2897,3.4029,44436080.0],["2024-01-19",3.4029,3.4203,3.2984,3.3245,35288771.0],["2024-01-22",3.3245,3.342,3.1418,3.1592,40094937.0],["2024-01-23",3.1592,3.281,3.1331,3.2636,38673993.0],["2024-01-24",3.2636,3.3332479000091553,3.2288,3.3332,42755558.0],["2024-01-25",3.3332,3.3768,3.3158,3.3594,48976402.0],["2024-01-26",3.3594,3.4812,3.3507,3.4551,47633859.0],["2024-01-29",3.4551,3.5595,3.4464,3.4899,57435408.0],["2024-01-30",3.4899,3.5595,3.4551,3.4986,56725170.0],["2024-01-31",3.4986,3.5421,3.429,3.516,59126714.0],["2024-02-01",3.516,3.5334,3.4464,3.4638,39508723.0],["2024-02-02",3.4638,3.5595,3.429,3.5247,64843888.0],["2024-02-05",3.5247,3.5943,3.4812,3.5595,79511163.0],["2024-02-06",3.5595,3.7336,3.516,3.6988,72701558.0],["2024-02-07",3.6988,3.890239715576172,3.6292,3.8902,82364449.0],["2024-02-08",3.8902,4.0469,3.6379,3.7075,102332878.0],["2024-02-19",3.7075,3.7771,3.5943,3.7684,79862097.0],["2024-02-20",3.7684,3.8554,3.6988,3.7945,52842654.0],["2024-02-21",3.7945,3.8119,3.7075,3.7423,55818887.0],["2024-02-22",3.7423,3.8467252254486084,3.7249,3.8467,47402137.0],["2024-02-23",3.8467,3.8467252254486084,3.7075,3.751,50285766.0],["2024-02-26",3.751,3.7509920597076416,3.5769,3.5856,71750303.0],["2024-02-27",3.5856,3.6988,3.5769,3.6901,54198532.0],["2024-02-28",3.6901,3.7858,3.6466,3.6901,47839833.0],["2024-02-29",3.6901,3.8032,3.690070867538452,3.7945,44116099.0],["2024-03-01",3.7945,3.8902,3.7075,3.7249,49969847.0],["2024-03-04",3.7249,3.8554,3.6988,3.8119,51942720.0],["2024-03-05",3.8119,3.8815,3.7858,3.8641,34924315.0],["2024-03-06",3.8641,3.9338,3.8032,3.8293,46937169.0],["2024-03-07",3.8293,3.8728,3.7945,3.8293,31533036.0],["2024-03-08",3.8293,4.0208,3.8119,4.0121,44047974.0],["2024-03-11",4.0121,4.0469,3.7336,3.8293,86745758.0],["2024-03-12",3.8293,3.8293190002441406,3.6553,3.6901,68531055.0],["2024-03-13",3.6901,3.7075,3.6292,3.6814,36923584.0],["2024-03-14",3.6814,3.7771,3.664,3.7597,43753551.0],["2024-03-15",3.7597,3.7858,3.7249,3.7423,31345967.0],["2024-03-18",3.7423,3.8032,3.7162,3.7597,33524705.0],["2024-03-19",3.7597,3.7684,3.6814,3.6901,34554870.0],["2024-03-20",3.6901,3.7249,3.6814,3.7075,28236802.0],["2024-03-21",3.7075,3.7423,3.6988,3.7075,28260221.0],["2024-03-22",3.7075,3.7423,3.664,3.7075,31402592.0],["2024-03-25",3.7075,3.8206,3.6814,3.7858,50003723.0],["2024-03-26",3.7858,3.8032,3.7423,3.7858,28594299.0],["2024-03-27",3.7858,3.8554,3.7597,3.8032,36605551.0],["2024-03-28",3.8032,3.8293,3.7597,3.7945,37310558.0],["2024-03-29",3.7945,3.7945072650909424,3.5508,3.5595,68221043.0],["2024-04-01",3.5595,3.6553,3.5595264434814453,3.6466,61822973.0],["2024-04-02",3.6466,3.7075,3.6117,3.6727,57186585.0],["2024-04-03",3.6727,3.7945,3.6553,3.7771,54253387.0],["2024-04-08",3.7771,3.8293,3.7423,3.7771,42303265.0],["2024-04-09",3.7771,3.7771012783050537,3.6814,3.7249,39208632.0],["2024-04-10",3.7249,3.8206,3.7075,3.7858,40791974.0],["2024-04-11",3.7858,3.9163,3.7597,3.8902,46880664.0],["2024-04-12",3.8902,3.9338,3.8554,3.8902,29423117.0],["2024-04-15",3.8902,4.0034,3.8293,3.9686,43459690.0],["2024-04-16",3.9686,4.0295,3.9338,3.9425,59566004.0],["2024-04-17",3.9425,4.0208,3.8902,4.0208,56322792.0],["2024-04-18",4.0208,4.1426,4.0034,4.0469,52549413.0],["2024-04-19",4.0469,4.1426,4.0208,4.0904,47775845.0],["2024-04-22",4.0904,4.1252,3.9773,3.986,47080597.0],["2024-04-23",3.986,3.986,3.8902,3.9163,40610667.0],["2024-04-24",3.9163,3.9947,3.9163,3.9686,33072811.0],["2024-04-25",3.9686,4.0295,3.9076,3.9425,33320505.0],["2024-04-26",3.9425,3.9773,3.8293,3.8641,55061801.0],["2024-04-29",3.8641,3.8728,3.7336,3.7597,76784403.0],["2024-04-30",3.7597,3.8815,3.759695053100586,3.8467,53664511.0],["2024-05-06",3.8467,3.9076,3.7945,3.8989,54148685.0],["2024-05-07",3.8989,3.9251,3.8554,3.8554,35259470.0],["2024-05-08",3.8554,3.9076,3.8293,3.8641,33968090.0],["2024-05-09",3.8641,3.8815,3.8206,3.8293,59388472.0],["2024-05-10",3.8293,3.8467,3.7858,3.8206,33582795.0],["2024-05-13",3.8206,3.8815,3.7597,3.8728,51573322.0],["2024-05-14",3.8728,3.9076,3.8467,3.8902,37921791.0],["2024-05-15",3.8902,3.8989,3.8467,3.8467,24680698.0],["2024-05-16",3.8467,3.9599,3.7858,3.8032,56704252.0],["2024-05-17",3.8032,3.8206,3.7075,3.751,49597998.0],["2024-05-20",3.751,3.8293,3.7336,3.8119,44295487.0],["2024-05-21",3.8119,3.8206,3.7771,3.7945,34033196.0],["2024-05-22",3.7945,3.8032,3.7249,3.7423,48578329.0],["2024-05-23",3.7423,3.7697,3.6875,3.6967,50734284.0],["2024-05-24",3.6967,3.7788,3.6784,3.7332,41660842.0],["2024-05-27",3.7332,3.8518,3.7331619262695312,3.8427,47681701.0],["2024-05-28",3.8427,3.8701,3.7879,3.8153,31123913.0],["2024-05-29",3.8153,3.8701,3.7879,3.8062,32652032.0],["2024-05-30",3.8062,3.8244,3.7605,3.7788,25410413.0],["2024-05-31",3.7788,3.8153,3.7423,3.7605,26580917.0],["2024-06-03",3.7605,3.7879,3.7149,3.7332,31948760.0],["2024-06-04",3.7332,3.8153,3.724,3.8062,37517468.0],["2024-06-05",3.8062,3.8427,3.76967191696167,3.7697,39831126.0],["2024-06-06",3.7697,3.8336,3.76967191696167,3.8244,38997373.0],["2024-06-07",3.8244,3.8975,3.8244,3.8883,40899898.0],["2024-06-11",3.8883,3.9066,3.7514,3.7605,52139736.0],["2024-06-12",3.7605,3.8518,3.7149,3.8427,39052089.0],["2024-06-13",3.8427,3.8609,3.7788,3.7971,29743166.0],["2024-06-14",3.7971,3.8609,3.7788,3.8427,39642265.0],["2024-06-17",3.8427,3.8975,3.7971,3.8062,36372790.0],["2024-06-18",3.8062,3.8883302211761475,3.7971,3.8883,37001209.0],["2024-06-19",3.8883,3.9796,3.8518,3.9614,41953913.0],["2024-06-20",3.9614,4.0435,3.9431,4.0161,35803446.0],["2024-06-21",4.0161,4.0891,4.007,4.0435,36577819.0],["2024-06-24",4.0435,4.1622,4.0161,4.0709,62969315.0],["2024-06-25",4.0709,4.1713,4.0344,4.1439,45414650.0],["2024-06-26",4.1439,4.1439008712768555,4.0252,4.1165,36936719.0],["2024-06-27",4.1165,4.226,4.0983,4.1895,41167702.0],["2024-06-28",4.1895,4.3173,4.153,4.2899,42274622.0],["2024-07-01",4.2899,4.4177,4.2717,4.3356,41877282.0],["2024-07-02",4.3356,4.4542,4.2899,4.436,44485181.0],["2024-07-03",4.436,4.436,4.363,4.4086,31231092.0],["2024-07-04",4.4086,4.4999,4.3903,4.4634,32743120.0],["2024-07-08",4.4634,4.6094,4.4542,4.5546,45763237.0],["2024-07-09",4.5546,4.7281,4.5273,4.7098,43119560.0],["2024-07-10",4.7098,4.709807872772217,4.5273,4.5546,50460686.0],["2024-07-11",4.5546,4.5729,4.436,4.4816,48707833.0],["2024-07-12",4.4816,4.5364,4.4542,4.4907,37693810.0],["2024-07-15",4.4907,4.582,4.436,4.5729,38021508.0],["2024-07-16",4.5729,4.5729,4.4816,4.5273,30174913.0],["2024-07-17",4.5273,4.5455,4.4177,4.4542,43173066.0],["2024-07-18",4.4542,4.5638,4.4269,4.5181,31386779.0],["2024-07-19",4.5181,4.5273,4.4269,4.4451,26402706.0],["2024-07-22",4.4451,4.5181,4.3265,4.4907,48128660.0],["2024-07-23",4.4907,4.5455,4.4451,4.4725,19537238.0],["2024-07-24",4.4725,4.6368,4.4451,4.6094,41275556.0],["2024-07-25",4.6094,4.7463,4.5364,4.6642,61765070.0],["2024-07-26",4.6642,4.7372,4.5546,4.7372,48919391.0],["2024-07-29",4.7372,4.8376,4.6459,4.8102,54600425.0],["2024-07-30",4.8102,4.9563,4.7189,4.938,54034810.0],["2024-07-31",4.938,4.9836,4.6185,4.8011,107529149.0],["2024-08-01",4.8011,4.9836,4.6824,4.938,69888890.0],["2024-08-02",4.938,5.0567,4.8558,5.0384,45505065.0],["2024-08-05",5.0384,5.0383992195129395,4.655,4.7007,72981369.0],["2024-08-06",4.7007,4.7098,4.5364,4.6185,52032229.0],["2024-08-07",4.6185,4.7189,4.6185,4.6459,26738404.0],["2024-08-08",4.6459,4.7189,4.6185,4.6824,31304114.0],["2024-08-09",4.6824,4.7007,4.5364,4.5729,33943342.0],["2024-08-12",4.5729,4.6733,4.5546,4.6459,26633959.0],["2024-08-13",4.6459,4.7098,4.5912,4.655,23275625.0],["2024-08-14",4.655,4.7281,4.6094,4.7189,28322398.0],["2024-08-15",4.7189,4.8011,4.7007,4.7737,26960424.0],["2024-08-16",4.7737,4.8193,4.6733,4.7098,27737549.0],["2024-08-19",4.7098,4.7646,4.655,4.7554,24065368.0],["2024-08-20",4.7554,4.8102,4.6733,4.7372,23852860.0],["2024-08-21",4.7372,4.7554,4.6459,4.6824,20125114.0],["2024-08-22",4.6824,4.7098,4.6277,4.6459,17539983.0],["2024-08-23",4.6459,4.6733,4.582,4.6642,19473440.0],["2024-08-26",4.6642,4.6642,4.4725,4.5455,29791698.0],["2024-08-27",4.5455,4.5912,4.5181,4.5638,19910358.0],["2024-08-28",4.5638,4.6185,4.4999,4.5455,35063175.0],["2024-08-29",4.5455,4.5455121994018555,4.3812,4.4177,41786489.0],["2024-08-30",4.4177,4.5546,4.363,4.5181,40108768.0],["2024-09-02",4.5181,4.6824,4.4816,4.6459,44150570.0],["2024-09-03",4.6459,4.6733,4.4816,4.509,33805412.0],["2024-09-04",4.509,4.5911,4.436,4.582,26402220.0],["2024-09-05",4.582,4.6003,4.4816,4.5638,17305024.0],["2024-09-06",4.5638,4.6368,4.4451,4.4542,20608128.0],["2024-09-09",4.4542,4.4907,4.4086,4.4542,18842746.0],["2024-09-10",4.4542,4.4725,4.3812,4.436,15175144.0],["2024-09-11",4.436,4.4542,4.2534,4.2717,31804122.0],["2024-09-12",4.2717,4.4634,4.2443,4.4451,32177113.0],["2024-09-13",4.4451,4.5181,4.3903,4.3903,21638210.0],["2024-09-18",4.3903,4.5181,4.3903,4.4999,16946259.0],["2024-09-19",4.4999,4.509,4.2991,4.3173,38670720.0],["2024-09-20",4.3173,4.3812,4.2991,4.3356,20481127.0],["2024-09-23",4.3356,4.4451,4.2991,4.4177,23413358.0],["2024-09-24",4.4177,4.65504264831543,4.3903,4.655,38138148.0],["2024-09-25",4.655,4.7463,4.5638,4.582,49336075.0],["2024-09-26",4.582,4.6003,4.4086,4.4725,84436193.0],["2024-09-27",4.4725,4.5181,4.4086,4.4999,44247998.0],["2024-09-30",4.4999,4.7828,4.499874591827393,4.7189,162082075.0],["2024-10-08",4.7189,5.1662,4.4542,4.5273,251357266.0],["2024-10-09",4.5273,4.527256965637207,4.2534,4.2534,130178531.0],["2024-10-10",4.2534,4.4816,4.2534308433532715,4.363,112305953.0],["2024-10-11",4.363,4.4542,4.2991,4.3995,74909501.0],["2024-10-14",4.3995,4.582,4.399471759796143,4.4999,85981489.0],["2024-10-15",4.4999,4.509,4.3173,4.3265,77142383.0],["2024-10-16",4.3265,4.4177,4.2717,4.363,54180760.0],["2024-10-17",4.363,4.4816,4.2991,4.3082,46701505.0],["2024-10-18",4.3082,4.3721,4.2626,4.3173,58824688.0],["2024-10-21",4.3173,4.3356,4.226,4.3082,63433977.0],["2024-10-22",4.3082,4.4542,4.2717,4.4177,70524408.0],["2024-10-23",4.4177,4.4269,4.3447,4.363,43467722.0],["2024-10-24",4.363,4.3812,4.3173,4.3538,24906288.0],["2024-10-25",4.3538,4.35383415222168,4.2991,4.3082,29854584.0],["2024-10-28",4.3082,4.3265,4.2443,4.2808,39691379.0],["2024-10-29",4.2808,4.3082,4.2352,4.2626,33465007.0],["2024-10-30",4.2626,4.262558937072754,4.0252,4.0891,79434896.0],["2024-10-31",4.0891,4.089135646820068,3.9066,3.9887,75481856.0],["2024-11-01",3.9887,4.0344,3.9157,3.9979,63888752.0],["2024-11-04",3.9979,4.0161,3.934,3.9614,50990766.0],["2024-11-05",3.9614,3.9979,3.934,3.9979,55464190.0],["2024-11-06",3.9979,3.9979,3.9431,3.9614,56810105.0],["2024-11-07",3.9614,4.0344,3.934,4.0161,68509725.0],["2024-11-08",4.0161,4.0709,3.9796,4.007,59872229.0],["2024-11-11",4.007,4.006987571716309,3.9614,3.9705,40875572.0],["2024-11-12",3.9705,3.9979,3.934,3.9431,44316074.0],["2024-11-13",3.9431,3.979605197906494,3.9066,3.9796,42042198.0],["2024-11-14",3.9796,4.08,3.9431,4.0252,81656978.0],["2024-11-15",4.0252,4.1713,3.9979,4.1256,105446290.0],["2024-11-18",4.1256,4.2534,4.0891,4.1165,90507861.0],["2024-11-19",4.1165,4.116518497467041,3.9796,4.0344,64266609.0],["2024-11-20",4.0344,4.0891,3.9887,4.0618,50608388.0],["2024-11-21",4.0618,4.0617523193359375,3.9796,3.9887,41208757.0],["2024-11-22",3.9887,4.0161,3.9248,3.9248,41170304.0],["2024-11-25",3.9248,3.9431,3.8792,3.8975,34774208.0],["2024-11-26",3.8975,3.9431,3.8792,3.8883,27080678.0],["2024-11-27",3.8883,3.9066,3.7879,3.8975,43080785.0],["2024-11-28",3.8975,3.9066,3.8701,3.8792,24237531.0],["2024-11-29",3.8792,3.9248,3.8701,3.8975,28333131.0],["2024-12-02",3.8975,3.9979,3.8974573612213135,3.9796,46264338.0],["2024-12-03",3.9796,4.1348,3.9614,4.1165,91149440.0],["2024-12-04",4.1165,4.1804,4.0618,4.1348,56720174.0],["2024-12-05",4.1348,4.153,4.0526,4.0618,41753920.0],["2024-12-06",4.0618,4.1713,4.0435,4.1439,55086760.0],["2024-12-09",4.1439,4.1895,4.1165,4.1439,35686270.0],["2024-12-10",4.1439,4.2169,4.1165,4.1256,53687336.0],["2024-12-11",4.1256,4.1439,4.0618,4.1165,58880514.0],["2024-12-12",4.1165,4.1256,4.0618,4.08,52724962.0],["2024-12-13",4.08,4.1713,4.0435,4.1348,107023117.0],["2024-12-16",4.1348,4.2626,4.1074,4.2352,102800186.0],["2024-12-17",4.2352,4.3173,4.1804,4.2078,73631617.0],["2024-12-18",4.2078,4.2717,4.1804,4.1987,66178955.0],["2024-12-19",4.1987,4.1987,4.1074,4.1622,50756640.0],["2024-12-20",4.1622,4.2352,4.1348,4.226,46169492.0],["2024-12-23",4.226,4.3173,4.1895,4.1987,66362776.0],["2024-12-24",4.1987,4.2717,4.1804,4.2534,47946151.0],["2024-12-25",4.2534,4.3082,4.2169,4.2991,51775555.0],["2024-12-26",4.2991,4.3082,4.1622,4.226,64343985.0],["2024-12-27",4.226,4.3082,4.153,4.2626,70268558.0],["2024-12-30",4.2626,4.363,4.2352,4.3173,51936516.0],["2024-12-31",4.3173,4.363,4.2717,4.2991,62240574.0],["2025-01-02",4.2991,4.3265,4.0709,4.1074,67677609.0],["2025-01-03",4.1074,4.1987,4.0435,4.1165,60901500.0],["2025-01-06",4.1165,4.1348,3.9796,4.0161,58111286.0],["2025-01-07",4.0161,4.0618,3.9887,4.0161,38264934.0],["2025-01-08",4.0161,4.1074,4.007,4.0891,42780829.0],["2025-01-09",4.0891,4.089135646820068,3.9066,3.9157,68535034.0],["2025-01-10",3.9157,3.9614,3.8701,3.9431,43088866.0],["2025-01-13",3.9431,3.9430949687957764,3.8518,3.8701,33965290.0],["2025-01-14",3.8701,3.934,3.8518,3.9248,33388024.0],["2025-01-15",3.9248,4.0618,3.9066,3.9979,51730070.0],["2025-01-16",3.9979,4.0252,3.9157,3.934,40605433.0],["2025-01-17",3.934,4.0161,3.8701,3.9979,46584311.0],["2025-01-20",3.9979,4.0526,3.9796,3.9979,25072687.0],["2025-01-21",3.9979,4.0161,3.9157,3.9157,29845366.0],["2025-01-22",3.9157,3.9522,3.8792,3.9431,24288668.0],["2025-01-23",3.9431,4.007,3.9248,3.9431,34813703.0],["2025-01-24",3.9431,4.0252,3.934,4.007,34914596.0],["2025-01-27",4.007,4.1439,4.006987571716309,4.1256,47866324.0],["2025-02-05",4.1256,4.125645637512207,3.9613,3.9887,52328590.0],["2025-02-06",3.9887,4.0161,3.9522,3.9979,33775549.0],["2025-02-07",3.9979,4.0161,3.9614,3.9796,48095075.0],["2025-02-10",3.9796,3.9979,3.9522,3.9614,33477449.0],["2025-02-11",3.9614,4.0252,3.9522,3.9522,53520198.0],["2025-02-12",3.9522,3.9705,3.9066,3.9522,40419007.0],["2025-02-13",3.9522,3.9705,3.934,3.9522,28172067.0],["2025-02-14",3.9522,3.9522223472595215,3.8883,3.9066,46738230.0],["2025-02-17",3.9066,3.9614,3.8701,3.9522,64211700.0],["2025-02-18",3.9522,4.0526,3.934,4.0161,74543177.0],["2025-02-19",4.0161,4.0252,3.9705,3.9887,33403891.0],["2025-02-20",3.9887,3.98873233795166,3.8975,3.9522,43012712.0],["2025-02-21",3.9522,3.9614,3.9157,3.934,25136092.0],["2025-02-24",3.934,3.9431,3.870074510574341,3.8701,63246927.0],["2025-02-25",3.8701,3.8701,3.7697,3.7879,66556705.0],["2025-02-26",3.7879,3.7879271507263184,3.6875,3.7332,67979115.0],["2025-02-27",3.7332,3.7788,3.6967,3.7332,51075690.0],["2025-02-28",3.7332,3.7605,3.7149,3.7332,47293853.0],["2025-03-03",3.7332,3.8518,3.724,3.7423,85382700.0],["2025-03-04",3.7423,3.8153,3.7058,3.724,77027416.0],["2025-03-05",3.724,3.7332,3.6601,3.6875,62011856.0],["2025-03-06",3.6875,3.7149,3.6693,3.6875,53247611.0],["2025-03-07",3.6875,3.6967,3.6419,3.6875,55597720.0],["2025-03-10",3.6875,3.68752384185791,3.651,3.6693,25217263.0],["2025-03-11",3.6693,3.6967,3.651,3.6875,43310819.0],["2025-03-12",3.6875,3.724,3.6784,3.6875,56447463.0],["2025-03-13",3.6875,3.7697,3.651,3.7514,103171338.0],["2025-03-14",3.7514,3.8062,3.7332,3.7423,107059417.0],["2025-03-17",3.7423,3.7971,3.7422890663146973,3.7514,56206802.0],["2025-03-18",3.7514,3.8062,3.7332,3.7879,60324561.0],["2025-03-19",3.7879,3.7879271507263184,3.7605,3.7697,28112688.0],["2025-03-20",3.7697,3.8062,3.7605,3.7879,38321500.0],["2025-03-21",3.7879,3.8427,3.7879,3.8244,52276650.0],["2025-03-24",3.8244,3.9522,3.8244,3.9431,95602944.0],["2025-03-25",3.9431,4.0891,3.934,4.08,119243636.0],["2025-03-26",4.08,4.153,4.007,4.1256,69426701.0],["2025-03-27",4.1256,4.1987,4.1165,4.1713,72802290.0],["2025-03-28",4.1713,4.2443,4.1074,4.2078,81887872.0],["2025-03-31",4.2078,4.3356,4.1713,4.2808,94985071.0],["2025-04-01",4.2808,4.3812,4.2443,4.3538,77605528.0],["2025-04-02",4.3538,4.3995,4.2991,4.3082,92076171.0],["2025-04-03",4.3082,4.308196067810059,4.0435,4.1439,113247830.0],["2025-04-07",4.1439,4.1439008712768555,3.8336,3.9066,93145012.0],["2025-04-08",3.9066,4.0344,3.9065849781036377,4.007,70175538.0],["2025-04-09",4.007,4.0161,3.8701,4.007,64150687.0],["2025-04-10",4.007,4.0344,3.9430949687957764,3.9431,62373828.0],["2025-04-11",3.9431,3.9522,3.8883,3.8975,41296449.0],["2025-04-14",3.8975,3.9796,3.8974573612213135,3.934,43300714.0],["2025-04-15",3.934,3.9431,3.8518,3.8883,39421854.0],["2025-04-16",3.8883,3.9522,3.8701,3.9431,49608221.0],["2025-04-17",3.9431,3.9431,3.8609,3.8701,41453475.0],["2025-04-18",3.8701,3.8883,3.8518,3.8701,25023818.0],["2025-04-21",3.8701,3.8975,3.8426918983459473,3.8427,42401194.0],["2025-04-22",3.8427,3.9248,3.8153,3.8883,60968672.0],["2025-04-23",3.8883,3.9248,3.8609,3.9066,39625025.0],["2025-04-24",3.9066,3.9248,3.8792,3.8792,32003734.0],["2025-04-25",3.8792,3.9614,3.8792,3.8975,38636499.0],["2025-04-28",3.8975,3.9522,3.8792,3.9248,40820334.0],["2025-04-29",3.9248,3.924840211868286,3.651,3.6784,109905570.0],["2025-04-30",3.6784,3.6967,3.651,3.6601,53705747.0],["2025-05-06",3.6601,3.6784,3.6419,3.6693,60113816.0],["2025-05-07",3.6693,3.6875,3.6601,3.6784,48562663.0],["2025-05-08",3.6784,3.7788,3.6693,3.7332,65691519.0],["2025-05-09",3.7332,3.7605,3.7149,3.7423,36902167.0],["2025-05-12",3.7423,3.8244,3.724,3.8153,51580946.0],["2025-05-13",3.8153,3.8518,3.7879,3.8153,49874679.0],["2025-05-14",3.8153,3.8518,3.7879,3.8427,59671587.0],["2025-05-15",3.8427,3.8975,3.8426918983459473,3.8701,74348467.0],["2025-05-16",3.8701,3.9066,3.778799057006836,3.7788,55011518.0],["2025-05-19",3.7788,3.8883302211761475,3.778799057006836,3.8883,85042397.0],["2025-05-20",3.8883,3.9066,3.8062,3.8244,50194314.0],["2025-05-21",3.8244,3.8518,3.8153,3.8244,38182142.0],["2025-05-22",3.8244,3.8336,3.7605,3.7788,53723933.0],["2025-05-23",3.7788,3.8062,3.7605,3.7605,35982007.0],["2025-05-26",3.7605,3.8244,3.7605,3.8153,58217980.0],["2025-05-27",3.8153,3.8975,3.8062,3.8336,85208930.0],["2025-05-28",3.8336,3.8701,3.8062,3.8609,37312982.0],["2025-05-29",3.8609,3.8975,3.8336,3.8883,49214641.0],["2025-05-30",3.8883,3.9841,3.8883302211761475,3.9362,63266423.0],["2025-06-03",3.9362,4.0033,3.9171,3.9554,58053039.0],["2025-06-04",3.9554,3.9554,3.8883,3.9075,53618822.0],["2025-06-05",3.9075,3.9075,3.8596,3.8692,38953762.0],["2025-06-06",3.8692,3.9075,3.8596,3.8788,38169506.0],["2025-06-09",3.8788,3.8883,3.8596,3.8692,35283170.0],["2025-06-10",3.8692,3.9075,3.8596,3.8883,43108377.0],["2025-06-11",3.8883,3.9171,3.8692,3.8883,42223034.0],["2025-06-12",3.8883,3.9266,3.8788,3.9075,35662519.0],["2025-06-13",3.9075,3.9458,3.8883,3.8979,61096542.0],["2025-06-16",3.8979,3.9075,3.8596,3.8979,34175034.0],["2025-06-17",3.8979,3.9075,3.8692,3.8979,30097871.0],["2025-06-18",3.8979,3.9171,3.8692,3.8788,31500569.0],["2025-06-19",3.8788,3.9266,3.8692,3.9075,49009439.0],["2025-06-20",3.9075,4.0128,3.8979,3.9937,76132926.0],["2025-06-23",3.9937,4.0224,3.9362,3.9458,48435411.0],["2025-06-24",3.9458,3.9458,3.8979,3.9362,53975566.0],["2025-06-25",3.9362,3.936215877532959,3.8883,3.9075,40696908.0],["2025-06-26",3.9075,3.9266,3.8788,3.8883,37630502.0],["2025-06-27",3.8883,3.9075,3.8692,3.8883,47379746.0],["2025-06-30",3.8883,3.9171,3.8788,3.8883,24612081.0],["2025-07-01",3.8883,3.8979,3.8692,3.8788,27924680.0],["2025-07-02",3.8788,3.8979,3.8787529468536377,3.8883,19119560.0],["2025-07-03",3.8883,3.9075,3.8788,3.8883,23768446.0],["2025-07-04",3.8883,3.9745,3.8883,3.9362,90856047.0],["2025-07-07",3.9362,3.9745,3.9171,3.9458,37922642.0],["2025-07-08",3.9458,3.9554,3.8979,3.9171,63812474.0],["2025-07-09",3.9171,3.9458,3.9074840545654297,3.9075,36402304.0],["2025-07-10",3.9075,3.9554,3.8979,3.9458,46449491.0],["2025-07-11",3.9458,3.9745,3.9362,3.9649,48426558.0],["2025-07-14",3.9649,3.9841,3.9554,3.9649,26801367.0],["2025-07-15",3.9649,3.9841,3.8979,3.9075,43307368.0],["2025-07-16",3.9075,3.9266,3.8883,3.8979,26081133.0],["2025-07-17",3.8979,3.9171,3.8788,3.8979,44847647.0],["2025-07-18",3.8979,3.9075,3.8692,3.8883,41368172.0],["2025-07-21",3.8883,3.9171,3.8788,3.9075,34785322.0],["2025-07-22",3.9075,3.9458,3.8979,3.9458,41887092.0],["2025-07-23",3.9458,3.9745,3.9266,3.9266,54347743.0],["2025-07-24",3.9266,3.9554,3.8979,3.9458,41765481.0],["2025-07-25",3.9458,3.9649,3.8979,3.9075,43600739.0],["2025-07-28",3.9075,3.9075,3.8692,3.8788,57977193.0],["2025-07-29",3.8788,3.8883,3.8692,3.8788,24531607.0],["2025-07-30",3.8788,3.9075,3.8692,3.8883,41635869.0],["2025-07-31",3.8883,3.8883297443389893,3.8404,3.8788,62847255.0],["2025-08-01",3.8788,3.8788,3.8404,3.8596,37655503.0],["2025-08-04",3.8596,3.8883,3.8309,3.8788,32258842.0],["2025-08-05",3.8788,3.8883,3.8692,3.8788,21205972.0],["2025-08-06",3.8788,3.9075,3.8596,3.8883,35556910.0],["2025-08-07",3.8883,3.9171,3.8788,3.8979,32654602.0],["2025-08-08",3.8979,3.9171,3.8883,3.8979,26254432.0],["2025-08-11",3.8979,3.9075,3.8692,3.8788,23880154.0],["2025-08-12",3.8788,3.9171,3.8787529468536377,3.9075,31322994.0],["2025-08-13",3.9075,3.9075,3.8692,3.8788,37965158.0],["2025-08-14",3.8788,3.8883,3.859598398208618,3.8596,32969952.0],["2025-08-15",3.8596,3.8692,3.85,3.8596,36936444.0],["2025-08-18",3.8596,3.8692,3.85,3.85,37381929.0],["2025-08-19",3.85,3.8692,3.85,3.8596,31554320.0],["2025-08-20",3.8596,3.8692,3.8404,3.8596,36271375.0],["2025-08-21",3.8596,3.8788,3.85,3.8692,48731028.0],["2025-08-22",3.8692,3.8692,3.85,3.8692,42385842.0],["2025-08-25",3.8692,3.8788,3.8596,3.8788,46592908.0],["2025-08-26",3.8788,3.9171,3.8692,3.8883,73583243.0],["2025-08-27",3.8883,3.8979,3.8404,3.8404,52079375.0],["2025-08-28",3.8404,3.8596,3.8021,3.8404,50150382.0],["2025-08-29",3.8404,3.8404440879821777,3.8021,3.8117,59096366.0],["2025-09-01",3.8117,3.8309,3.7638,3.7638,59955065.0],["2025-09-02",3.7638,3.7926,3.7638,3.783,43158902.0],["2025-09-03",3.783,3.7926,3.7542,3.783,27121206.0],["2025-09-04",3.783,3.783,3.7351,3.7638,38365196.0],["2025-09-05",3.7638,3.7734,3.7447,3.7638,25372763.0],["2025-09-08",3.7638,3.783,3.7542,3.7734,28195770.0],["2025-09-09",3.7734,3.783,3.7447,3.7542,37560611.0],["2025-09-10",3.7542,3.7638,3.7446722984313965,3.7447,17660810.0],["2025-09-11",3.7447,3.7926,3.7351,3.7926,43272318.0],["2025-09-12",3.7926,3.8117,3.7638,3.7638,29005006.0],["2025-09-15",3.7638,3.7734,3.7351,3.7447,37739484.0],["2025-09-16",3.7447,3.7542,3.7255,3.7447,28431827.0],["2025-09-17",3.7447,3.7542,3.7255,3.7447,30565926.0],["2025-09-18",3.7447,3.7542,3.7064,3.7159,45472003.0],["2025-09-19",3.7159,3.7255,3.6776,3.6776,33913063.0],["2025-09-22",3.6776,3.6872,3.6393,3.6489,25256093.0],["2025-09-23",3.6489,3.6585,3.6106,3.6585,38100027.0],["2025-09-24",3.6585,3.6681,3.6297,3.6393,32505616.0],["2025-09-25",3.6393,3.6681,3.6297,3.6585,26776979.0],["2025-09-26",3.6585,3.6585,3.6393,3.6489,14396445.0],["2025-09-29",3.6489,3.6585,3.6106,3.6393,37166851.0],["2025-09-30",3.6393,3.6585,3.6202,3.6489,22870305.0],["2025-10-09",3.6489,3.6776,3.6393,3.6681,24093488.0],["2025-10-10",3.6681,3.6968,3.6585,3.6968,29269705.0],["2025-10-13",3.6968,3.7351,3.6585,3.7255,36579135.0],["2025-10-14",3.7255,3.783,3.7064,3.783,51672031.0],["2025-10-15",3.783,3.7926,3.7255,3.7255,42835974.0],["2025-10-16",3.7255,3.7542,3.7255,3.7351,28539474.0],["2025-10-17",3.7351,3.783,3.7255,3.7542,43351044.0],["2025-10-20",3.7542,3.8213,3.7255,3.8021,60323498.0],["2025-10-21",3.8021,3.8213,3.783,3.7926,30472896.0],["2025-10-22",3.7926,3.8404,3.792558193206787,3.8309,38074848.0],["2025-10-23",3.8309,3.8692,3.830866813659668,3.8596,46925668.0],["2025-10-24",3.8596,3.8692,3.8309,3.85,40754875.0],["2025-10-27",3.85,3.8596,3.783,3.8404,54588918.0],["2025-10-28",3.8404,3.8596,3.8213,3.8404,34941194.0],["2025-10-29",3.8404,3.8404440879821777,3.8021,3.8117,32572006.0],["2025-10-30",3.8117,3.8692,3.8117,3.8404,58284969.0],["2025-10-31",3.8404,3.85,3.783,3.8021,54096991.0],["2025-11-03",3.8021,3.8596,3.8021,3.85,48684774.0],["2025-11-04",3.85,3.9075,3.8404,3.8883,65286574.0],["2025-11-05",3.8883,3.8979,3.8596,3.8883,31690016.0],["2025-11-06",3.8883,3.8883297443389893,3.8692,3.8788,25664142.0],["2025-11-07",3.8788,3.9075,3.8787529468536377,3.8883,26749457.0],["2025-11-10",3.8883,3.9075,3.8692,3.8979,20822928.0],["2025-11-11",3.8979,3.9266,3.8788,3.9171,40540512.0],["2025-11-12",3.9171,3.9554,3.9170615673065186,3.9266,34540747.0],["2025-11-13",3.9266,3.9362,3.8692,3.8979,36485192.0],["2025-11-14",3.8979,3.9266,3.8883,3.8979,26053638.0],["2025-11-17",3.8979,3.9075,3.8309,3.85,39664849.0],["2025-11-18",3.85,3.8596,3.8117,3.8213,36644116.0],["2025-11-19",3.8213,3.8404,3.8117,3.8309,22413310.0],["2025-11-20",3.8309,3.8596,3.8117,3.8309,34773371.0],["2025-11-21",3.8309,3.8309,3.7542,3.7638,38850377.0],["2025-11-24",3.7638,3.7926,3.7255,3.7351,48203068.0],["2025-11-25",3.7351,3.7638,3.7159,3.7351,53396161.0],["2025-11-26",3.7351,3.7447,3.6968,3.7064,46280036.0],["2025-11-27",3.7064,3.7255,3.6872,3.6872,28312940.0],["2025-11-28",3.6872,3.6968,3.6585,3.6776,33469786.0],["2025-12-01",3.6776,3.6872,3.6393,3.6776,48001375.0],["2025-12-02",3.6776,3.7159,3.6585,3.7064,50919056.0],["2025-12-03",3.7064,3.7447,3.6872,3.7255,51031368.0],["2025-12-04",3.7255,3.7542495727539062,3.7159,3.7542,30281458.0],["2025-12-05",3.7542,3.7542495727539062,3.7064,3.7255,33045714.0],["2025-12-08",3.7255,3.7351,3.6872,3.6872,31671838.0],["2025-12-09",3.6872,3.7159,3.6776,3.6776,26964960.0],["2025-12-10",3.6776,3.7351,3.6681,3.7159,36328380.0],["2025-12-11",3.7159,3.7255,3.6585,3.6681,40369438.0],["2025-12-12",3.6681,3.7351,3.6202,3.7255,89630240.0],["2025-12-15",3.7255,3.8021,3.6872,3.783,78082229.0],["2025-12-16",3.783,3.7926,3.7255,3.7638,56339512.0],["2025-12-17",3.7638,3.7734,3.7351,3.7447,34865667.0],["2025-12-18",3.7447,3.7638,3.7159,3.7255,30655869.0],["2025-12-19",3.7255,3.7351,3.6968,3.7064,29441882.0],["2025-12-22",3.7064,3.7255,3.6872,3.6968,37314834.0],["2025-12-23",3.6968,3.7159,3.6681,3.6776,36924588.0],["2025-12-24",3.6776,3.7064,3.6585,3.6968,31986652.0],["2025-12-25",3.6968,3.7351,3.696786403656006,3.7159,34668534.0],["2025-12-26",3.7159,3.7255,3.6968,3.7159,24217195.0],["2025-12-29",3.7159,3.7351,3.6872,3.7159,33277286.0],["2025-12-30",3.7159,3.7638,3.6776,3.7064,53856531.0],["2025-12-31",3.7064,3.7351,3.6681,3.6776,35711286.0],["2026-01-05",3.6776,3.6968,3.6585,3.6872,43221698.0],["2026-01-06",3.6872,3.7542495727539062,3.6776,3.7542,49850740.0],["2026-01-07",3.7542,3.7542495727539062,3.7064,3.7351,41306272.0],["2026-01-08",3.7351,3.7447,3.7064,3.7159,26654239.0],["2026-01-09",3.7159,3.7542,3.7159,3.7447,30030609.0],["2026-01-12",3.7447,3.8117,3.7351,3.8021,46440687.0],["2026-01-13",3.8021,3.8309,3.783,3.8117,38862116.0],["2026-01-14",3.8117,3.8117125034332275,3.7542,3.7638,43414668.0],["2026-01-15",3.7638,3.8021,3.7542,3.7926,29758377.0],["2026-01-16",3.7926,3.8021,3.7734,3.7926,26149264.0],["2026-01-19",3.7926,3.8404440879821777,3.7734,3.8404,39969533.0],["2026-01-20",3.8404,4.0416,3.8309,4.0128,150999556.0],["2026-01-21",4.0128,4.012833118438721,3.8596,3.8788,88301312.0],["2026-01-22",3.8788,3.8883,3.8404,3.8692,45740642.0],["2026-01-23",3.8692,4.032,3.869175434112549,4.0224,88843804.0],["2026-01-26",4.0224,4.099,3.9649,4.0799,68856209.0],["2026-01-27",4.0799,4.1469,4.0511,4.0799,68321655.0],["2026-01-28",4.0799,4.1852,4.079873561859131,4.1469,67775937.0],["2026-01-29",4.1469,4.214,4.1182,4.1852,59601299.0],["2026-01-30",4.1852,4.2618,4.099,4.099,78215176.0],["2026-02-02",4.099,4.1469,4.0416,4.0703,99406928.0],["2026-02-03",4.0703,4.1661,4.0607,4.099,60412727.0],["2026-02-04",4.099,4.1948,4.0799,4.1948,75458854.0],["2026-02-05",4.1948,4.214,4.1182,4.1373,43324995.0],["2026-02-06",4.1373,4.137336254119873,4.0703,4.0895,38614104.0],["2026-02-09",4.0895,4.1182,4.0511,4.0799,42920406.0],["2026-02-10",4.0799,4.0895,4.0511,4.0607,25110836.0],["2026-02-11",4.0607,4.0799,4.0416,4.0511,30828391.0],["2026-02-12",4.0511,4.099,4.032,4.0511,33358235.0],["2026-02-13",4.0511,4.0607,3.9649,3.9745,31415568.0],["2026-02-24",3.9745,4.0224,3.9745,3.9937,26297018.0],["2026-02-25",3.9937,4.0703,3.9841,3.9937,29115122.0],["2026-02-26",3.9937,4.0703,3.9936788082122803,4.0511,35741422.0],["2026-02-27",4.0511,4.1565,4.0511,4.1469,40072298.0],["2026-03-02",4.1469,4.1565,4.0511,4.099,40136998.0],["2026-03-03",4.099,4.1661,4.0607,4.0703,45704274.0],["2026-03-04",4.0703,4.0895,4.0033,4.032,47258951.0],["2026-03-05",4.032,4.0607,4.0128,4.032,28825266.0],["2026-03-06",4.032,4.0703,3.9841,4.0511,35845780.0],["2026-03-09",4.0511,4.0703,3.9841,3.9937,35200934.0],["2026-03-10",3.9937,4.1182,3.9841,4.1086,46584316.0],["2026-03-11",4.1086,4.1565,4.0703,4.1469,44520924.0],["2026-03-12",4.1469,4.2235,4.1086,4.214,47040503.0],["2026-03-13",4.214,4.2331,4.1565,4.1852,47498437.0],["2026-03-16",4.1852,4.214,4.1469,4.1948,37370932.0],["2026-03-17",4.1948,4.2427,4.1756,4.214,30144171.0],["2026-03-18",4.214,4.2235,4.1661,4.1852,27361223.0],["2026-03-19",4.1852,4.2235,4.1565,4.1661,26185720.0],["2026-03-20",4.1661,4.2618,4.1469,4.1948,41768891.0],["2026-03-23",4.1948,4.1948,4.0224,4.0416,44372219.0],["2026-03-24",4.0416,4.1086,4.041564464569092,4.099,30248742.0],["2026-03-25",4.099,4.1756,4.0703,4.1469,31342244.0],["2026-03-26",4.1469,4.1852,4.1278,4.1373,21834064.0],["2026-03-27",4.1373,4.1661,4.089450359344482,4.0895,36007254.0],["2026-03-30",4.0895,4.4438,4.089450359344482,4.3863,101276321.0],["2026-03-31",4.3863,4.5204,4.3768,4.4917,75587629.0],["2026-04-01",4.4917,4.5875,4.4247,4.5492,96739458.0],["2026-04-02",4.5492,4.597,4.463,4.5204,77904524.0],["2026-04-03",4.5204,4.5875,4.4917,4.5108,61078270.0],["2026-04-07",4.5108,4.5683,4.4821,4.5108,48292251.0],["2026-04-08",4.5108,4.5492,4.4247,4.4821,56509652.0],["2026-04-09",4.4821,4.597,4.4534,4.5204,41337562.0],["2026-04-10",4.5204,4.5779,4.4917,4.5492,40001608.0],["2026-04-13",4.5492,4.6162,4.463,4.6162,45616870.0],["2026-04-14",4.6162,4.6258,4.5013,4.53,44517235.0],["2026-04-15",4.53,4.6353,4.5108,4.597,40732799.0],["2026-04-16",4.597,4.6258,4.5492,4.6162,31838750.0],["2026-04-17",4.6162,4.712,4.597,4.6545,32042176.0],["2026-04-20",4.6545,4.7311,4.597,4.6162,38972719.0],["2026-04-21",4.6162,4.6928,4.5875,4.6641,46592754.0],["2026-04-22",4.6641,4.7215,4.6353,4.6449,26710402.0],["2026-04-23",4.6449,4.712,4.6258,4.7024,37230508.0],["2026-04-24",4.7024,4.7407,4.6162,4.6545,32549734.0],["2026-04-27",4.6545,4.6832,4.5875,4.6162,27444938.0],["2026-04-28",4.6162,4.6928,4.597,4.6832,28121538.0],["2026-04-29",4.6832,4.683234691619873,4.4534,4.53,62523334.0],["2026-04-30",4.53,4.5779,4.3959,4.4534,56642336.0],["2026-05-06",4.4534,4.5108,4.3959,4.4534,55815856.0],["2026-05-07",4.4534,4.5683,4.453382968902588,4.5396,47432604.0],["2026-05-08",4.5396,4.6928,4.53,4.6258,40550412.0],["2026-05-11",4.6258,4.6449,4.4725,4.6066,47382943.0],["2026-05-12",4.6066,4.6928,4.5108,4.5492,54810783.0],["2026-05-13",4.5492,4.6162,4.4917,4.5396,41105622.0],["2026-05-14",4.5396,4.5587,4.4821,4.5013,37433770.0],["2026-05-15",4.5013,4.5013,4.3289,4.3863,47219067.0],["2026-05-18",4.3863,4.4055,4.2523,4.3097,44955213.0],["2026-05-19",4.3097,4.4247,4.2427,4.4151,55880692.0],["2026-05-20",4.4151,4.53,4.3672,4.4534,58630742.0],["2026-05-21",4.4534,4.5108,4.4247,4.4342,44539713.0],["2026-05-22",4.4342,4.4725,4.4055,4.4438,40336962.0],["2026-05-25",4.4438,4.5013,4.3863,4.5013,33604688.0],["2026-05-26",4.5013,4.5396,4.4438,4.53,52984284.0],["2026-05-27",4.53,4.55,4.35,4.38,40444718.0],["2026-05-28",4.38,4.44,4.37,4.38,33664836.0],["2026-05-29",4.38,4.44,4.34,4.39,50291954.0],["2026-06-01",4.39,4.4,4.21,4.32,62839660.0],["2026-06-02",4.32,4.41,4.3,4.32,50270934.0],["2026-06-03",4.32,4.41,4.23,4.34,70372552.0],["2026-06-04",4.34,4.42,4.26,4.29,46772524.0],["2026-06-05",4.29,4.41,4.28,4.31,39784982.0],["2026-06-08",4.31,4.309999942779541,4.16,4.21,38061242.0],["2026-06-09",4.21,4.28,4.17,4.25,29978922.0],["2026-06-10",4.25,4.29,4.22,4.26,32346634.0],["2026-06-11",4.26,4.27,4.16,4.2,32683580.0],["2026-06-12",4.2,4.25,4.14,4.23,50673110.0],["2026-06-15",4.23,4.31,4.22,4.31,45471608.0],["2026-06-16",4.31,4.35,4.25,4.27,31258656.0],["2026-06-17",4.27,4.31,4.24,4.3,25036216.0],["2026-06-18",4.3,4.300000190734863,4.16,4.17,33026264.0],["2026-06-22",4.17,4.170000076293945,4.04,4.09,36569762.0],["2026-06-23",4.09,4.2,4.08,4.14,31292509.0],["2026-06-24",4.14,4.19,4.11,4.14,30538110.0],["2026-06-25",4.14,4.18,4.09,4.12,25118243.0],["2026-06-26",4.12,4.14,4.05,4.09,33194590.0],["2026-06-29",4.09,4.22,3.97,4.19,41497429.0],["2026-06-30",4.19,4.24,4.14,4.15,38165420.0],["2026-07-01",4.15,4.23,4.11,4.19,42436224.0],["2026-07-02",4.19,4.29,4.17,4.29,35872916.0],["2026-07-03",4.29,4.32,4.2,4.21,28456254.0],["2026-07-06",4.21,4.23,4.12,4.19,36909642.0],["2026-07-07",4.19,4.21,4.08,4.18,37651900.0],["2026-07-08",4.18,4.23,4.11,4.2,31013764.0],["2026-07-09",4.2,4.24,4.11,4.2,36011461.0],["2026-07-10",4.2,4.21,4.13,4.16,24559996.0],["2026-07-13",4.16,4.23,4.13,4.2,34011784.0],["2026-07-14",4.2,4.35,4.17,4.33,35627598.0],["2026-07-15",4.33,4.38,4.3,4.36,28017939.0],["2026-07-16",4.36,4.42,4.31,4.34,27615385.0],["2026-07-17",4.34,4.51,4.32,4.47,56491913.0],["2026-07-20",4.47,4.59,4.46,4.56,53484332.0],["2026-07-21",4.56,4.72,4.52,4.55,69593580.0],["2026-07-22",4.55,4.64,4.52,4.64,46498189.0],["2026-07-23",4.64,4.7,4.6,4.66,37622966.0],["2026-07-24",4.66,4.74,4.64,4.65,42852270.0],["2026-07-27",4.65,4.72,4.65,4.68,43886688.0],["2026-07-28",4.68,4.7,4.55,4.65,48607170.0],["2026-07-29",4.65,4.81,4.6,4.77,55062046.0],["2026-07-30",4.77,4.95,4.769999980926514,4.91,63958571.0],["2026-07-31",4.91,4.95,4.74,4.85,78405418.0],["2026-08-03",4.85,5.03,4.83,4.95,72138197.0],["2026-08-04",4.95,4.96,4.76,4.79,55282539.0],["2026-08-05",4.79,4.83,4.71,4.75,52044093.0],["2026-08-06",4.75,4.77,4.69,4.74,37438568.0],["2026-08-07",4.74,4.76,4.66,4.67,34351004.0],["2026-08-10",4.67,4.7,4.61,4.64,40194545.0],["2026-08-11",4.64,4.69,4.6,4.63,38608077.0],["2026-08-12",4.63,4.64,4.56,4.59,33800261.0],["2026-08-13",4.59,4.590000152587891,4.5,4.53,34580015.0],["2026-08-14",4.53,4.55,4.46999979019165,4.47,28803108.0],["2026-08-17",4.47,4.52,4.43,4.47,35374904.0],["2026-08-18",4.47,4.55,4.45,4.53,37636709.0],["2026-08-19",4.53,4.590000152587891,4.53,4.59,46672744.0],["2026-08-20",4.59,4.62,4.53,4.61,36757249.0],["2026-08-21",4.61,4.64,4.47,4.48,36228454.0],["2026-08-24",4.48,4.56,4.46,4.54,38947127.0],["2026-08-25",4.54,4.59,4.51,4.55,31547805.0],["2026-08-26",4.55,4.63,4.52,4.59,38606848.0],["2026-08-27",4.59,4.61,4.5,4.52,48178549.0],["2026-08-28",4.52,4.6,4.49,4.57,35897995.0],["2026-08-31",4.57,4.61,4.52,4.56,52255804.0],["2026-09-01",4.56,4.7,4.54,4.63,70527240.0],["2026-09-02",4.63,4.66,4.57,4.63,44729450.0],["2026-09-03",4.63,4.69,4.6,4.64,39180704.0],["2026-09-04",4.64,4.71,4.63,4.69,36401242.0],["2026-09-07",4.69,4.71,4.54,4.55,50385834.0],["2026-09-08",4.55,4.57,4.48,4.51,43339707.0],["2026-09-09",4.51,4.59,4.49,4.57,43092634.0],["2026-09-10",4.57,4.62,4.54,4.58,39579034.0],["2026-09-11",4.58,4.6,4.49,4.53,43273626.0],["2026-09-14",4.53,4.62,4.51,4.6,35788898.0]]}