{"t":"601328.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",2.5159,2.5285,2.4445,2.5159,98669203.0],["2010-10-11",2.5159,2.5873,2.5033,2.5663,114528806.0],["2010-10-12",2.5663,2.5831,2.5327,2.5495,80999739.0],["2010-10-13",2.5495,2.6041,2.5453,2.5999,106615840.0],["2010-10-14",2.5999,2.6797,2.5998694896698,2.6251,156518707.0],["2010-10-15",2.6251,2.8057,2.6083,2.7973,240150769.0],["2010-10-18",2.7973,2.9149,2.7805,2.7973,227105805.0],["2010-10-19",2.7973,2.8435,2.7763,2.8435,109841684.0],["2010-10-20",2.8435,2.8855,2.7721,2.7973,182173741.0],["2010-10-21",2.7973,2.8099,2.7007,2.7133,108331237.0],["2010-10-22",2.7133,2.7385,2.6839,2.7049,70484233.0],["2010-10-25",2.7049,2.7469,2.6713,2.7301,102883590.0],["2010-10-26",2.7301,2.7721,2.6671,2.6923,134619707.0],["2010-10-27",2.6923,2.7511,2.6545,2.6671,107207992.0],["2010-10-28",2.6671,2.7091,2.6629,2.6797,69295229.0],["2010-10-29",2.6797,2.7091,2.5789,2.5915,160224982.0],["2010-11-01",2.5915,2.6167,2.5831,2.6125,133567712.0],["2010-11-02",2.6125,2.6293,2.5537,2.5915,129583733.0],["2010-11-03",2.5915,2.6545,2.5579,2.6083,166584418.0],["2010-11-04",2.6083,2.6377,2.5999,2.6209,101888228.0],["2010-11-05",2.6209,2.6755,2.6041,2.6713,143728164.0],["2010-11-08",2.6713,2.7091,2.6629,2.6755,146504573.0],["2010-11-09",2.6755,2.6923,2.6167,2.6293,117227145.0],["2010-11-10",2.6293,2.629270553588867,2.5663,2.5747,118104347.0],["2010-11-11",2.5747,2.6251,2.5705,2.5957,109747282.0],["2010-11-12",2.5957,2.5957,2.4361,2.4403,171706334.0],["2010-11-15",2.4403,2.4991,2.440265417098999,2.4907,100897552.0],["2010-11-16",2.4907,2.4906668663024902,2.4067,2.4151,110333724.0],["2010-11-17",2.4151,2.4487,2.3857,2.4109,98297340.0],["2010-11-18",2.4109,2.4403,2.4025,2.4277,60404644.0],["2010-11-19",2.4277,2.4487,2.3563,2.4277,93848538.0],["2010-11-22",2.4277,2.4277,2.3689,2.3773,74219104.0],["2010-11-23",2.3773,2.4067,2.3269,2.3899,114571154.0],["2010-11-24",2.3899,2.4193,2.3689,2.3983,89600221.0],["2010-11-25",2.3983,2.4235,2.3689,2.4193,83382377.0],["2010-11-26",2.4193,2.419264793395996,2.3731,2.3815,54208961.0],["2010-11-29",2.3815,2.3899,2.3647,2.3689,53164563.0],["2010-11-30",2.3689,2.3857,2.3101,2.3353,95034236.0],["2010-12-01",2.3353,2.3605,2.3185,2.3479,43184362.0],["2010-12-02",2.3479,2.3857,2.347862958908081,2.3647,56919197.0],["2010-12-03",2.3647,2.3773,2.3479,2.3605,47990687.0],["2010-12-06",2.3605,2.3899,2.3521,2.3773,66465138.0],["2010-12-07",2.3773,2.3899,2.3311,2.3815,61050453.0],["2010-12-08",2.3815,2.3815,2.3394620418548584,2.3395,47646283.0],["2010-12-09",2.3395,2.3479,2.3101,2.3227,55818485.0],["2010-12-10",2.3227,2.3689,2.3185,2.3437,47054533.0],["2010-12-13",2.3437,2.4067,2.343662977218628,2.3941,69302539.0],["2010-12-14",2.3941,2.4109,2.3815,2.3857,44324456.0],["2010-12-15",2.3857,2.4025,2.3646626472473145,2.3647,59962155.0],["2010-12-16",2.3647,2.3689,2.3437,2.3563,39400949.0],["2010-12-17",2.3563,2.3647,2.3437,2.3521,32747563.0],["2010-12-20",2.3521,2.3647,2.3059,2.3227,61596373.0],["2010-12-21",2.3227,2.3983,2.3185,2.3731,79941301.0],["2010-12-22",2.3731,2.3773,2.3143,2.3311,51394159.0],["2010-12-23",2.3311,2.3941,2.3185,2.3521,68250600.0],["2010-12-24",2.3521,2.3941,2.3311,2.3773,69564752.0],["2010-12-27",2.3773,2.4067,2.3227,2.3311,66816361.0],["2010-12-28",2.3311,2.3521,2.3101,2.3143,65390552.0],["2010-12-29",2.3143,2.3269,2.2933,2.3143,39646346.0],["2010-12-30",2.3143,2.3227,2.2807,2.2975,50821959.0],["2010-12-31",2.2975,2.3227,2.2849,2.3017,77404004.0],["2011-01-04",2.3017,2.3353,2.2891,2.3269,77915268.0],["2011-01-05",2.3269,2.3647,2.3143,2.3605,110682370.0],["2011-01-06",2.3605,2.3815,2.3395,2.3479,54753673.0],["2011-01-07",2.3479,2.4361,2.3269,2.3941,138933899.0],["2011-01-10",2.3941,2.4067,2.3437,2.3479,76120454.0],["2011-01-11",2.3479,2.3857,2.3437,2.3815,61375044.0],["2011-01-12",2.3815,2.3983,2.3647,2.3941,50455197.0],["2011-01-13",2.3941,2.4067,2.3731,2.3857,38237329.0],["2011-01-14",2.3857,2.3941,2.3689,2.3773,45364597.0],["2011-01-17",2.3773,2.3857,2.2933,2.3059,88664178.0],["2011-01-18",2.3059,2.3185,2.2933,2.2975,40591174.0],["2011-01-19",2.2975,2.3185,2.2849,2.3101,51441078.0],["2011-01-20",2.3101,2.3143,2.2765,2.2807,57121383.0],["2011-01-21",2.2807,2.3521,2.2765,2.3017,82264521.0],["2011-01-24",2.3017,2.3185,2.2891,2.3059,40287276.0],["2011-01-25",2.3059,2.3269,2.3017,2.3059,44771430.0],["2011-01-26",2.3059,2.3269,2.305861711502075,2.3143,34956709.0],["2011-01-27",2.3143,2.3269,2.2891,2.3227,57248467.0],["2011-01-28",2.3227,2.3227,2.3017,2.3059,33364213.0],["2011-01-31",2.3059,2.3353,2.305861711502075,2.3269,43860539.0],["2011-02-01",2.3269,2.3479,2.3227,2.3437,27893945.0],["2011-02-09",2.3437,2.3479,2.3059,2.3101,43123938.0],["2011-02-10",2.3101,2.3395,2.3017,2.3353,40566128.0],["2011-02-11",2.3353,2.3437,2.3227,2.3353,49067081.0],["2011-02-14",2.3353,2.4025,2.3352625370025635,2.3941,104496592.0],["2011-02-15",2.3941,2.4067,2.3814632892608643,2.3815,70552819.0],["2011-02-16",2.3815,2.3899,2.3689,2.3773,47233041.0],["2011-02-17",2.3773,2.4109,2.3731,2.3815,68872776.0],["2011-02-18",2.3815,2.3857,2.3647,2.3689,43215590.0],["2011-02-21",2.3689,2.3731,2.3563,2.3689,63423784.0],["2011-02-22",2.3689,2.3731,2.3101,2.3143,85660078.0],["2011-02-23",2.3143,2.3143,2.3142614364624023,2.3143,0.0],["2011-02-24",2.3143,2.3227,2.3017,2.3101,58288799.0],["2011-02-25",2.3101,2.3395,2.3059,2.3269,44512579.0],["2011-02-28",2.3269,2.3395,2.3101,2.3311,41477637.0],["2011-03-01",2.3311,2.3563,2.331062078475952,2.3437,51536933.0],["2011-03-02",2.3437,2.3689,2.3311,2.3521,62388298.0],["2011-03-03",2.3521,2.4151,2.352062940597534,2.3815,118835295.0],["2011-03-04",2.3815,2.4109,2.3773,2.4025,71848661.0],["2011-03-07",2.4025,2.4361,2.3983,2.4151,91088731.0],["2011-03-08",2.4151,2.4361,2.4067,2.4151,69711840.0],["2011-03-09",2.4151,2.4361,2.415065050125122,2.4193,60872236.0],["2011-03-10",2.4193,2.419264793395996,2.3731,2.3773,64379118.0],["2011-03-11",2.3773,2.3941,2.3479,2.3563,53914040.0],["2011-03-14",2.3563,2.3815,2.3521,2.3563,45603871.0],["2011-03-15",2.3563,2.3562633991241455,2.3017,2.3269,97519963.0],["2011-03-16",2.3269,2.3437,2.3143,2.3353,54769525.0],["2011-03-17",2.3353,2.3353,2.3143,2.3185,53699781.0],["2011-03-18",2.3185,2.3395,2.3101,2.3143,57490961.0],["2011-03-21",2.3143,2.3269,2.3059,2.3185,59753406.0],["2011-03-22",2.3185,2.3395,2.3101,2.3353,61354398.0],["2011-03-23",2.3353,2.3521,2.3269,2.3479,66413930.0],["2011-03-24",2.3479,2.3563,2.3395,2.3437,52916036.0],["2011-03-25",2.3437,2.3941,2.343662977218628,2.3815,97132756.0],["2011-03-28",2.3815,2.4193,2.3814632892608643,2.3857,97033373.0],["2011-03-29",2.3857,2.4319,2.3815,2.4025,137230107.0],["2011-03-30",2.4025,2.4151,2.3983,2.4109,98328430.0],["2011-03-31",2.4109,2.4235,2.3857,2.3899,82315762.0],["2011-04-01",2.3899,2.4487,2.3857,2.4403,118215372.0],["2011-04-06",2.4403,2.5537,2.440265417098999,2.5453,287755748.0],["2011-04-07",2.5453,2.5495,2.5159,2.5285,127361250.0],["2011-04-08",2.5285,2.5369,2.5117,2.5159,79996127.0],["2011-04-11",2.5159,2.5621,2.5117,2.5159,118547907.0],["2011-04-12",2.5159,2.5411,2.5033,2.5243,88135481.0],["2011-04-13",2.5243,2.5621,2.5075,2.5579,118370290.0],["2011-04-14",2.5579,2.5915,2.5495,2.5537,103089486.0],["2011-04-15",2.5537,2.5873,2.5411,2.5831,86438342.0],["2011-04-18",2.5831,2.5873,2.5537,2.5663,84041061.0],["2011-04-19",2.5663,2.5662686824798584,2.507467269897461,2.5075,104679810.0],["2011-04-20",2.5075,2.5369,2.4991,2.5033,62009411.0],["2011-04-21",2.5033,2.5411,2.5032665729522705,2.5159,50850845.0],["2011-04-22",2.5159,2.5201,2.4865,2.4949,46617918.0],["2011-04-25",2.4949,2.5033,2.4739,2.4823,59005259.0],["2011-04-26",2.4823,2.5075,2.4781,2.4949,61756061.0],["2011-04-27",2.4949,2.5285,2.4907,2.5033,77834443.0],["2011-04-28",2.5033,2.5705,2.5032665729522705,2.5327,127089540.0],["2011-04-29",2.5327,2.5369,2.4739,2.4991,108914784.0],["2011-05-03",2.4991,2.5033,2.4781,2.4949,73771744.0],["2011-05-04",2.4949,2.4948670864105225,2.4403,2.4487,86496668.0],["2011-05-05",2.4487,2.4655,2.4235,2.4613,69707305.0],["2011-05-06",2.4613,2.4612653255462646,2.4319,2.4403,63635215.0],["2011-05-09",2.4403,2.4529,2.4193,2.4277,53850348.0],["2011-05-10",2.4277,2.4571,2.4276647567749023,2.4487,35832957.0],["2011-05-11",2.4487,2.4613,2.440265417098999,2.4403,31933016.0],["2011-05-12",2.4403,2.4613,2.4319,2.4361,51408363.0],["2011-05-13",2.4361,2.4571,2.4151,2.4487,65258222.0],["2011-05-16",2.4487,2.4487,2.4151,2.4235,45701310.0],["2011-05-17",2.4235,2.4613,2.4109,2.4403,57317301.0],["2011-05-18",2.4403,2.4655,2.4361,2.4613,37625063.0],["2011-05-19",2.4613,2.4781,2.4486658573150635,2.4487,33468026.0],["2011-05-20",2.4487,2.4739,2.4486658573150635,2.4613,34382344.0],["2011-05-23",2.4613,2.4613,2.3983,2.4067,65104088.0],["2011-05-24",2.4067,2.4193,2.3857,2.3941,47150661.0],["2011-05-25",2.3941,2.3983,2.3646626472473145,2.3647,42493275.0],["2011-05-26",2.3647,2.3941,2.3646626472473145,2.3773,28244048.0],["2011-05-27",2.3773,2.4151,2.3647,2.3899,61355442.0],["2011-05-30",2.3899,2.4151,2.3773,2.4067,41145900.0],["2011-05-31",2.4067,2.4277,2.3983,2.4193,39001103.0],["2011-06-01",2.4193,2.4193,2.3815,2.3899,49155191.0],["2011-06-02",2.3899,2.389864206314087,2.3227,2.3395,74232040.0],["2011-06-03",2.3395,2.3521,2.3269,2.3437,31449132.0],["2011-06-07",2.3437,2.3563,2.3311,2.3479,28878892.0],["2011-06-08",2.3479,2.3563,2.3311,2.3521,44705653.0],["2011-06-09",2.3521,2.3563,2.331062078475952,2.3311,27367167.0],["2011-06-10",2.3311,2.3731,2.331062078475952,2.3605,45731625.0],["2011-06-13",2.3605,2.3605,2.3395,2.3563,27959475.0],["2011-06-14",2.3563,2.3731,2.3479,2.3521,48434475.0],["2011-06-15",2.3521,2.3521,2.3352625370025635,2.3353,30288409.0],["2011-06-16",2.3353,2.3353,2.3143,2.3227,36613660.0],["2011-06-17",2.3227,2.3353,2.3101,2.3143,50075781.0],["2011-06-20",2.3143,2.3227,2.2933,2.3017,40598160.0],["2011-06-21",2.3017,2.3143,2.2975,2.3059,45946088.0],["2011-06-22",2.3059,2.3185,2.2975,2.3059,42792015.0],["2011-06-23",2.3059,2.3311,2.2975,2.3227,49021361.0],["2011-06-24",2.3227,2.3773,2.3143,2.3689,103611274.0],["2011-06-27",2.3689,2.3689,2.3437,2.3521,83784616.0],["2011-06-28",2.3521,2.3521,2.352062940597534,2.3521,0.0],["2011-06-29",2.3521,2.352062940597534,2.3059,2.3101,103680580.0],["2011-06-30",2.3101,2.3437,2.3100616931915283,2.3269,95802047.0],["2011-07-01",2.3269,2.3353,2.3101,2.3227,70035697.0],["2011-07-04",2.3227,2.3689,2.3185,2.3605,97013930.0],["2011-07-05",2.3605,2.3647,2.3437,2.3479,53247768.0],["2011-07-06",2.3479,2.3479,2.3185,2.3311,54508382.0],["2011-07-07",2.3311,2.3563,2.3227,2.3269,67997218.0],["2011-07-08",2.3269,2.3605,2.326862096786499,2.3395,58568882.0],["2011-07-11",2.3395,2.3521,2.3311,2.3395,44952495.0],["2011-07-12",2.3395,2.3394620418548584,2.3185,2.3227,44260036.0],["2011-07-13",2.3227,2.3521,2.3185,2.3395,44396688.0],["2011-07-14",2.3395,2.3479,2.3185,2.3395,58379560.0],["2011-07-15",2.3395,2.3479,2.3227,2.3437,55914509.0],["2011-07-18",2.3437,2.3521,2.3395,2.3479,51185381.0],["2011-07-19",2.3479,2.347862958908081,2.3192,2.3238,32419859.0],["2011-07-20",2.3238,2.3377,2.3099,2.3192,40957329.0],["2011-07-21",2.3192,2.3238,2.291358709335327,2.2914,50082901.0],["2011-07-22",2.2914,2.3053,2.2821,2.2867,38454128.0],["2011-07-25",2.2867,2.286720037460327,2.23106050491333,2.2311,67389421.0],["2011-07-26",2.2311,2.2496,2.2264,2.2357,28713457.0],["2011-07-27",2.2357,2.2357,2.2079,2.2218,52751875.0],["2011-07-28",2.2218,2.221783399581909,2.193953275680542,2.194,36742816.0],["2011-07-29",2.194,2.2728,2.18,2.2311,66480687.0],["2011-08-01",2.2311,2.2311,2.2079,2.2171,30609202.0],["2011-08-02",2.2171,2.217144727706909,2.18,2.194,36327867.0],["2011-08-03",2.194,2.2032,2.1708,2.194,30081229.0],["2011-08-04",2.194,2.2079,2.1847,2.1893,19416655.0],["2011-08-05",2.1893,2.189314603805542,2.1243770122528076,2.1244,68348356.0],["2011-08-08",2.1244,2.1383,2.0641,2.078,89672567.0],["2011-08-09",2.078,2.129,2.0316,2.1058,117129336.0],["2011-08-10",2.1058,2.1615,2.1058237552642822,2.129,97086055.0],["2011-08-11",2.129,2.1708,2.0826,2.1661,72310091.0],["2011-08-12",2.1661,2.18,2.1476,2.1615,31882310.0],["2011-08-15",2.1615,2.2125,2.1476,2.2032,46151537.0],["2011-08-16",2.2032,2.2218,2.1893,2.1986,52621783.0],["2011-08-17",2.1986,2.2264,2.194,2.2079,26320487.0],["2011-08-18",2.2079,2.2171,2.1615,2.18,41251476.0],["2011-08-19",2.18,2.1800379753112793,2.1337,2.1522,41237693.0],["2011-08-22",2.1522,2.1661,2.1197,2.1337,28528318.0],["2011-08-23",2.1337,2.1893,2.1336543560028076,2.1708,38619921.0],["2011-08-24",2.1708,2.18,2.1522,2.1661,32890020.0],["2011-08-25",2.1661,2.2543,2.1661,2.245,98529596.0],["2011-08-26",2.245,2.2496,2.2171,2.245,41708190.0],["2011-08-29",2.245,2.2449753284454346,2.1893,2.194,42440609.0],["2011-08-30",2.194,2.2589,2.193953275680542,2.2079,58533957.0],["2011-08-31",2.2079,2.2264,2.1893,2.2079,35342206.0],["2011-09-01",2.2079,2.2357,2.1986,2.2125,34195122.0],["2011-09-02",2.2125,2.2171,2.1847,2.194,28824410.0],["2011-09-05",2.194,2.193953275680542,2.1522,2.1615,36370079.0],["2011-09-06",2.1615,2.1754,2.1429,2.1522,31319263.0],["2011-09-07",2.1522,2.194,2.1476,2.18,31752356.0],["2011-09-08",2.18,2.1893,2.1568,2.1615,24823111.0],["2011-09-09",2.1615,2.2079,2.1522,2.1661,36135616.0],["2011-09-13",2.1661,2.1661229133605957,2.1383,2.1568,28367390.0],["2011-09-14",2.1568,2.1708,2.1197,2.1522,33947163.0],["2011-09-15",2.1522,2.1615,2.129,2.129,33006442.0],["2011-09-16",2.129,2.1615,2.129,2.1476,30375235.0],["2011-09-19",2.1476,2.147569179534912,2.1058,2.1058,21402793.0],["2011-09-20",2.1058,2.129,2.1058,2.1244,20825311.0],["2011-09-21",2.1244,2.1893,2.1151,2.1615,41289602.0],["2011-09-22",2.1615,2.1615,2.1105,2.1151,36846596.0],["2011-09-23",2.1151,2.1197,2.0641,2.0965,66352928.0],["2011-09-26",2.0965,2.0965468883514404,2.0409,2.0548,39495235.0],["2011-09-27",2.0548,2.0965,2.0548014640808105,2.078,28046716.0],["2011-09-28",2.078,2.1012,2.0548,2.0641,24289999.0],["2011-09-29",2.0641,2.0919,2.0548,2.0826,40635781.0],["2011-09-30",2.0826,2.1012,2.0687,2.078,31235209.0],["2011-10-10",2.078,2.0826,2.0548,2.0687,28447456.0],["2011-10-11",2.0687,2.1383,2.0641,2.0873,66847402.0],["2011-10-12",2.0873,2.1522,2.0734,2.1383,80112769.0],["2011-10-13",2.1383,2.1382927894592285,2.1151,2.129,56661528.0],["2011-10-14",2.129,2.129016160964966,2.1105,2.129,28789184.0],["2011-10-17",2.129,2.1522,2.1244,2.1337,36592870.0],["2011-10-18",2.1337,2.1383,2.0919,2.1012,42498700.0],["2011-10-19",2.1012,2.129,2.1011855602264404,2.1058,41161074.0],["2011-10-20",2.1058,2.1151,2.0641,2.0734,47173414.0],["2011-10-21",2.0734,2.1058,2.0687,2.0919,42518377.0],["2011-10-24",2.0919,2.1661,2.0919089317321777,2.1615,64832449.0],["2011-10-25",2.1615,2.194,2.1429,2.1754,69116515.0],["2011-10-26",2.1754,2.2032,2.1661,2.1847,58995853.0],["2011-10-27",2.1847,2.2079,2.1846768856048584,2.2032,39905947.0],["2011-10-28",2.2032,2.2403,2.1986,2.2125,73752876.0],["2011-10-31",2.2125,2.2125062942504883,2.1708,2.1847,47568456.0],["2011-11-01",2.1847,2.2079,2.1708,2.18,46282447.0],["2011-11-02",2.18,2.2218,2.1615,2.2171,48788727.0],["2011-11-03",2.2171,2.245,2.2125,2.2125,67097323.0],["2011-11-04",2.2125,2.2403,2.2125,2.2264,51073896.0],["2011-11-07",2.2264,2.2311,2.2079,2.2264,39177531.0],["2011-11-08",2.2264,2.2543,2.2171,2.245,64611592.0],["2011-11-09",2.245,2.2589,2.2403,2.2543,45781477.0],["2011-11-10",2.2543,2.2542521953582764,2.2125,2.2125,42312554.0],["2011-11-11",2.2125,2.2357,2.2079,2.2218,32828302.0],["2011-11-14",2.2218,2.2589,2.221783399581909,2.2496,34128736.0],["2011-11-15",2.2496,2.2496132850646973,2.2311,2.245,29333382.0],["2011-11-16",2.245,2.245,2.1754,2.1893,66634892.0],["2011-11-17",2.1893,2.2032,2.18,2.1847,28256079.0],["2011-11-18",2.1847,2.2079,2.1661,2.1708,36745506.0],["2011-11-21",2.1708,2.1754,2.1568,2.1661,20349992.0],["2011-11-22",2.1661,2.18,2.1429,2.1522,22329844.0],["2011-11-23",2.1522,2.1708,2.1197,2.129,25623431.0],["2011-11-24",2.129,2.1476,2.1105,2.1337,25234149.0],["2011-11-25",2.1337,2.1337,2.1058,2.1058,24300923.0],["2011-11-28",2.1058,2.1383,2.1012,2.1058,20544597.0],["2011-11-29",2.1058,2.1383,2.1058237552642822,2.1244,20085240.0],["2011-11-30",2.1244,2.129,2.0687,2.0826,41469795.0],["2011-12-01",2.0826,2.18,2.082632303237915,2.1105,93757105.0],["2011-12-02",2.1105,2.1244,2.0965,2.1105,37132574.0],["2011-12-05",2.1105,2.1383,2.110462188720703,2.1337,54817553.0],["2011-12-06",2.1337,2.1429,2.1197,2.1244,31724128.0],["2011-12-07",2.1244,2.1383,2.1105,2.1244,21730970.0],["2011-12-08",2.1244,2.1522,2.1105,2.1383,21483559.0],["2011-12-09",2.1383,2.1429,2.1244,2.1337,16370773.0],["2011-12-12",2.1337,2.1568,2.1197,2.1476,30242379.0],["2011-12-13",2.1476,2.1661,2.1337,2.1383,52153663.0],["2011-12-14",2.1383,2.1476,2.1337,2.1383,23597145.0],["2011-12-15",2.1383,2.1429,2.0826,2.0873,50767578.0],["2011-12-16",2.0873,2.1105,2.0548,2.0965,58868594.0],["2011-12-19",2.0965,2.0965468883514404,2.0455,2.0873,49799133.0],["2011-12-20",2.0873,2.1058,2.0594,2.0687,51669654.0],["2011-12-21",2.0687,2.0919,2.0548,2.0594,42957190.0],["2011-12-22",2.0594,2.0919,2.0548,2.0873,64788401.0],["2011-12-23",2.0873,2.1105,2.078,2.0965,31811806.0],["2011-12-26",2.0965,2.1012,2.0734,2.0873,23865244.0],["2011-12-27",2.0873,2.1105,2.073354959487915,2.0734,43956584.0],["2011-12-28",2.0734,2.0919,2.0594,2.0873,52143783.0],["2011-12-29",2.0873,2.0873,2.0641,2.0687,39938924.0],["2011-12-30",2.0687,2.0826,2.0641,2.078,56624232.0],["2012-01-04",2.078,2.0873,2.0594,2.0641,50240228.0],["2012-01-05",2.0641,2.1337,2.0594,2.1151,109265494.0],["2012-01-06",2.1151,2.1568,2.1058,2.1337,75901357.0],["2012-01-09",2.1337,2.1847,2.129,2.18,83258356.0],["2012-01-10",2.18,2.2079,2.1615,2.1986,81933095.0],["2012-01-11",2.1986,2.2125,2.1847,2.1893,49609197.0],["2012-01-12",2.1893,2.2218,2.1847,2.1986,62842573.0],["2012-01-13",2.1986,2.2171,2.18,2.2079,60783899.0],["2012-01-16",2.2079,2.2079,2.1893,2.1986,37353815.0],["2012-01-17",2.1986,2.2589,2.1754,2.2496,87898503.0],["2012-01-18",2.2496,2.2496132850646973,2.1986,2.2079,54747436.0],["2012-01-19",2.2079,2.2496,2.2032,2.2403,66334587.0],["2012-01-20",2.2403,2.2867,2.2403,2.2821,71532837.0],["2012-01-30",2.2821,2.3006,2.2403,2.245,63400997.0],["2012-01-31",2.245,2.2635,2.2357,2.245,28665235.0],["2012-02-01",2.245,2.2589,2.2125,2.2171,32055542.0],["2012-02-02",2.2171,2.2914,2.2171,2.2867,66185099.0],["2012-02-03",2.2867,2.3424,2.2728,2.3285,90824711.0],["2012-02-06",2.3285,2.3609,2.3238,2.3563,93499013.0],["2012-02-07",2.3563,2.3562960624694824,2.2914,2.3006,71132095.0],["2012-02-08",2.3006,2.3656,2.2867,2.3563,100719481.0],["2012-02-09",2.3563,2.3563,2.3285,2.3331,51900247.0],["2012-02-10",2.3331,2.347,2.2914,2.296,87405285.0],["2012-02-13",2.296,2.296,2.2589,2.2682,97152362.0],["2012-02-14",2.2682,2.2774,2.245,2.2682,54600575.0],["2012-02-15",2.2682,2.296,2.2543,2.2682,41731560.0],["2012-02-16",2.2682,2.2914,2.2496,2.2589,46819710.0],["2012-02-17",2.2589,2.296,2.2588906288146973,2.2867,66897537.0],["2012-02-20",2.2867,2.3238,2.286720037460327,2.296,48197529.0],["2012-02-21",2.296,2.3053,2.2774,2.3006,32847697.0],["2012-02-22",2.3006,2.3099,2.2821,2.3006,38028423.0],["2012-02-23",2.3006,2.3053,2.2867,2.296,52726207.0],["2012-02-24",2.296,2.3146,2.2821,2.3146,103075774.0],["2012-02-27",2.3146,2.3331,2.3053,2.3146,85596168.0],["2012-02-28",2.3146,2.3609,2.3145506381988525,2.3517,112376297.0],["2012-02-29",2.3517,2.3517,2.3238,2.3285,43165884.0],["2012-03-01",2.3285,2.3424,2.3238,2.3238,32974846.0],["2012-03-02",2.3238,2.3517,2.3238,2.3424,48373774.0],["2012-03-05",2.3424,2.3517,2.3099,2.3146,63476591.0],["2012-03-06",2.3146,2.3238,2.2867,2.2867,53516512.0],["2012-03-07",2.2867,2.3006,2.2635,2.2682,46257326.0],["2012-03-08",2.2682,2.2914,2.268167018890381,2.2728,44706982.0],["2012-03-09",2.2728,2.2914,2.2682,2.2821,35792435.0],["2012-03-12",2.2821,2.2821,2.2542521953582764,2.2543,51849806.0],["2012-03-13",2.2543,2.2821,2.2542521953582764,2.2774,35260337.0],["2012-03-14",2.2774,2.3006,2.2496,2.2589,84901456.0],["2012-03-15",2.2589,2.2589,2.2588906288146973,2.2589,0.0],["2012-03-16",2.2589,2.2728,2.2357,2.245,75946924.0],["2012-03-19",2.245,2.245,2.2171,2.2218,56985905.0],["2012-03-20",2.2218,2.2218,2.194,2.2032,40174274.0],["2012-03-21",2.2032,2.2171,2.193953275680542,2.194,39572491.0],["2012-03-22",2.194,2.2125,2.1847,2.1986,40133658.0],["2012-03-23",2.1986,2.1986,2.18,2.1893,38596515.0],["2012-03-26",2.1893,2.2032,2.1893,2.1986,18061148.0],["2012-03-27",2.1986,2.2079,2.194,2.2032,21047192.0],["2012-03-28",2.2032,2.2079,2.1753995418548584,2.1754,40074529.0],["2012-03-29",2.1754,2.1847,2.1476,2.1568,43026340.0],["2012-03-30",2.1568,2.194,2.1568,2.1847,38629220.0],["2012-04-05",2.1847,2.1846768856048584,2.1476,2.1661,72221201.0],["2012-04-06",2.1661,2.1708,2.1522,2.1661,34198817.0],["2012-04-09",2.1661,2.1661229133605957,2.147569179534912,2.1476,23966748.0],["2012-04-10",2.1476,2.1708,2.147569179534912,2.1661,26921886.0],["2012-04-11",2.1661,2.1754,2.1522,2.1568,31400906.0],["2012-04-12",2.1568,2.194,2.1522,2.1893,59741270.0],["2012-04-13",2.1893,2.2032,2.1754,2.1986,61854532.0],["2012-04-16",2.1986,2.1986,2.18,2.1893,28247001.0],["2012-04-17",2.1893,2.194,2.1754,2.1847,30935569.0],["2012-04-18",2.1847,2.2311,2.18,2.2264,59799288.0],["2012-04-19",2.2264,2.2357,2.2125,2.2357,41313979.0],["2012-04-20",2.2357,2.2589,2.2218,2.2496,47853032.0],["2012-04-23",2.2496,2.2496132850646973,2.2311,2.2403,33226978.0],["2012-04-24",2.2403,2.2914,2.2357,2.2589,84317998.0],["2012-04-25",2.2589,2.2682,2.2403,2.2543,57537176.0],["2012-04-26",2.2543,2.2728,2.2403,2.2543,49822406.0],["2012-04-27",2.2543,2.2728,2.245,2.2682,51714990.0],["2012-05-02",2.2682,2.3006,2.268167018890381,2.2867,82660901.0],["2012-05-03",2.2867,2.2914,2.2635,2.2821,43206251.0],["2012-05-04",2.2821,2.296,2.2728,2.2867,82506932.0],["2012-05-07",2.2867,2.2914,2.2635,2.2728,80722460.0],["2012-05-08",2.2728,2.2821,2.2635,2.2682,89720674.0],["2012-05-09",2.2682,2.2682,2.268167018890381,2.2682,0.0],["2012-05-10",2.2682,2.2728,2.2264,2.2635,133272118.0],["2012-05-11",2.2635,2.263528823852539,2.23106050491333,2.2311,53785598.0],["2012-05-14",2.2311,2.2496,2.2079,2.2171,58501603.0],["2012-05-15",2.2171,2.2264,2.1893,2.1986,70908848.0],["2012-05-16",2.1986,2.1986,2.1661,2.1708,53143724.0],["2012-05-17",2.1708,2.194,2.1661,2.1847,37648917.0],["2012-05-18",2.1847,2.1846768856048584,2.1615,2.1661,53374110.0],["2012-05-21",2.1661,2.1893,2.1661,2.1847,34425311.0],["2012-05-22",2.1847,2.1986,2.1754,2.194,36434275.0],["2012-05-23",2.194,2.1986,2.1754,2.1847,35871015.0],["2012-05-24",2.1847,2.2032,2.18,2.1893,32530380.0],["2012-05-25",2.1893,2.2032,2.18,2.1893,36322303.0],["2012-05-28",2.1893,2.2079,2.1754,2.2032,47319862.0],["2012-05-29",2.2032,2.2264,2.1847,2.2218,60052743.0],["2012-05-30",2.2218,2.2264,2.1986,2.2125,34899710.0],["2012-05-31",2.2125,2.2125062942504883,2.1793,2.1841,42389600.0],["2012-06-01",2.1841,2.2078,2.1793,2.1888,58041630.0],["2012-06-04",2.1888,2.1888177394866943,2.155654191970825,2.1557,45402968.0],["2012-06-05",2.1557,2.1746,2.155654191970825,2.1604,34865187.0],["2012-06-06",2.1604,2.1841,2.1557,2.1793,43138580.0],["2012-06-07",2.1793,2.1888,2.1603918075561523,2.1604,36085560.0],["2012-06-08",2.1604,2.1604,2.1083,2.132,56721433.0],["2012-06-11",2.132,2.1557,2.1272,2.1367,35541196.0],["2012-06-12",2.1367,2.1367034912109375,2.0941,2.1083,43747708.0],["2012-06-13",2.1083,2.1272,2.1035,2.1178,38412199.0],["2012-06-14",2.1178,2.1178,2.1035,2.1083,23952004.0],["2012-06-15",2.1083,2.1604,2.1082773208618164,2.1462,43734483.0],["2012-06-18",2.1462,2.1557,2.1272,2.1367,36354285.0],["2012-06-19",2.1367,2.1557,2.1272,2.1414,23677459.0],["2012-06-20",2.1414,2.1604,2.1414,2.1462,24092609.0],["2012-06-21",2.1462,2.1557,2.1178,2.1367,33541945.0],["2012-06-25",2.1367,2.1557,2.1272,2.1367,48711175.0],["2012-06-26",2.1367,2.1604,2.1367,2.1462,42975759.0],["2012-06-27",2.1462,2.1557,2.1272,2.132,34444785.0],["2012-06-28",2.132,2.132,2.1319661140441895,2.132,0.0],["2012-06-29",2.132,2.1557,2.1225,2.1509,49933048.0],["2012-07-02",2.1509,2.150916337966919,2.1225,2.132,43037480.0],["2012-07-03",2.132,2.1462,2.1225,2.132,31083821.0],["2012-07-04",2.132,2.1462,2.1319661140441895,2.1367,32445285.0],["2012-07-05",2.1367,2.1367034912109375,2.1272,2.132,25375687.0],["2012-07-06",2.132,2.132,2.1035,2.1225,37496904.0],["2012-07-09",2.1225,2.1272,2.0609,2.0656,59548724.0],["2012-07-10",2.0656,2.0941,2.0609,2.0656,35433019.0],["2012-07-11",2.0656,2.0846,2.0609,2.0704,27653962.0],["2012-07-12",2.0704,2.0799,2.0372,2.0514,72517182.0],["2012-07-13",2.0514,2.0656,2.0467,2.0609,33473986.0],["2012-07-16",2.0609,2.0656,2.0419,2.0514,47565001.0],["2012-07-17",2.0514,2.0656,2.0514,2.0562,28540370.0],["2012-07-18",2.0562,2.0609,2.0419,2.0467,34946813.0],["2012-07-19",2.0467,2.0704,2.046687364578247,2.0514,48296631.0],["2012-07-20",2.0514,2.0562,2.0277,2.0325,37408090.0],["2012-07-23",2.0325,2.0325,1.9851,1.9946,45384052.0],["2012-07-24",1.9946,1.9993,1.9661,1.9709,51053961.0],["2012-07-25",1.9709,1.9851,1.9661,1.9661,27746641.0],["2012-07-26",1.9661,1.9946,1.9661,1.9804,27518657.0],["2012-07-27",1.9804,2.0183,1.9803597927093506,1.9993,35501683.0],["2012-07-30",1.9993,2.0514,1.9993101358413696,2.0372,51901362.0],["2012-07-31",2.0372,2.07511305809021,2.0372,2.0751,40098543.0],["2012-08-01",2.0751,2.0799,2.0562,2.0609,34008880.0],["2012-08-02",2.0609,2.1225,2.0609,2.0988,60996542.0],["2012-08-03",2.0988,2.113,2.0988,2.1035,29870493.0],["2012-08-06",2.1035,2.1083,2.079850912094116,2.0799,43772916.0],["2012-08-07",2.0799,2.0893,2.0609,2.0656,40884089.0],["2012-08-08",2.0656,2.0941,2.0656,2.0846,44940395.0],["2012-08-09",2.0846,2.0988,2.0751,2.0893,25987779.0],["2012-08-10",2.0893,2.1083,2.0893263816833496,2.1035,25666438.0],["2012-08-13",2.1035,2.1272,2.1035,2.1178,45343760.0],["2012-08-14",2.1178,2.1367,2.1083,2.1225,34499069.0],["2012-08-15",2.1225,2.132,2.0893,2.0941,27894507.0],["2012-08-16",2.0941,2.1225,2.0799,2.0988,26364669.0],["2012-08-17",2.0988,2.1083,2.0846,2.0941,31347406.0],["2012-08-20",2.0941,2.0941,2.0562,2.0751,23890463.0],["2012-08-21",2.0751,2.0799,2.0514,2.0562,43938076.0],["2012-08-22",2.0562,2.0751,2.0372,2.0704,31585326.0],["2012-08-23",2.0704,2.0846,2.0562,2.0751,45380912.0],["2012-08-24",2.0751,2.0799,2.0609,2.0656,37506997.0],["2012-08-27",2.0656,2.0846,2.0562,2.0704,44280350.0],["2012-08-28",2.0704,2.0941,2.0656,2.0846,33305230.0],["2012-08-29",2.0846,2.0893,2.0562,2.0609,29619494.0],["2012-08-30",2.0609,2.0799,2.0372,2.0799,56549359.0],["2012-08-31",2.0799,2.079850912094116,2.0419,2.0467,37732434.0],["2012-09-03",2.0467,2.0514,2.004,2.0277,97579212.0],["2012-09-04",2.0277,2.0277366638183594,1.9898,1.9946,63355918.0],["2012-09-05",1.9946,2.004,1.9756,1.9851,33540252.0],["2012-09-06",1.9851,1.9993,1.9709,1.9851,32076655.0],["2012-09-07",1.9851,2.0799,1.9850972890853882,2.0514,99971494.0],["2012-09-10",2.0514,2.0562,2.0325,2.0372,38557562.0],["2012-09-11",2.0372,2.0372116565704346,2.0135,2.023,27596899.0],["2012-09-12",2.023,2.0419,1.9851,1.9946,75003177.0],["2012-09-13",1.9946,2.0088,1.9898,1.9946,27924429.0],["2012-09-14",1.9946,2.023,1.994572639465332,2.004,55522784.0],["2012-09-17",2.004,2.0135,1.9898,1.9946,36309517.0],["2012-09-18",1.9946,1.9946,1.9709,1.9804,30952237.0],["2012-09-19",1.9804,1.9898,1.9709,1.9804,29272778.0],["2012-09-20",1.9804,1.9851,1.9519,1.9567,39579337.0],["2012-09-21",1.9567,1.9709,1.9472,1.9519,29769338.0],["2012-09-24",1.9519,1.9567,1.9282,1.9567,34764088.0],["2012-09-25",1.9567,1.9566709995269775,1.9282,1.9377,19278320.0],["2012-09-26",1.9377,1.9472,1.9282,1.9377,22790415.0],["2012-09-27",1.9377,2.0135,1.933,2.004,67716123.0],["2012-09-28",2.004,2.0325,1.9709,2.0183,70420626.0],["2012-10-08",2.0183,2.0467,1.9851,1.9993,26887835.0],["2012-10-09",1.9993,2.0562,1.9993,2.0419,49291264.0],["2012-10-10",2.0419,2.0467,2.0325,2.0372,20284174.0],["2012-10-11",2.0372,2.0419,2.0088,2.0372,31694817.0],["2012-10-12",2.0372,2.0704,2.0325,2.0467,34165114.0],["2012-10-15",2.0467,2.0514,2.0277,2.0419,26392143.0],["2012-10-16",2.0419,2.0514,2.0277,2.0419,28646177.0],["2012-10-17",2.0419,2.0609,2.0372,2.0514,38836426.0],["2012-10-18",2.0514,2.0704,2.0467,2.0609,35648030.0],["2012-10-19",2.0609,2.0751,2.0514,2.0656,30185672.0],["2012-10-22",2.0656,2.0799,2.0562,2.0799,34955666.0],["2012-10-23",2.0799,2.0799,2.0562,2.0609,18469220.0],["2012-10-24",2.0609,2.0751,2.0467,2.0704,23011091.0],["2012-10-25",2.0704,2.0704,2.0562,2.0704,21691051.0],["2012-10-26",2.0704,2.0751,2.0183,2.023,25377030.0],["2012-10-29",2.023,2.0277,1.9898,1.9946,27943222.0],["2012-10-30",1.9946,2.0135,1.9804,2.004,37033789.0],["2012-10-31",2.004,2.0088,1.9898,1.9993,22408971.0],["2012-11-01",1.9993,2.0419,1.9993,2.023,29114473.0],["2012-11-02",2.023,2.0609,2.0183,2.0514,37048588.0],["2012-11-05",2.0514,2.0704,2.0467,2.0609,37795528.0],["2012-11-06",2.0609,2.0704,2.023,2.0562,37485132.0],["2012-11-07",2.0562,2.0609,2.0372,2.0514,17188140.0],["2012-11-08",2.0514,2.051424741744995,2.0088,2.023,24341453.0],["2012-11-09",2.023,2.0277,2.004,2.0183,18151026.0],["2012-11-12",2.0183,2.0325,2.0088,2.023,28699519.0],["2012-11-13",2.023,2.0277,1.9898,1.9993,33879905.0],["2012-11-14",1.9993,2.0088,1.9851,1.9993,23370654.0],["2012-11-15",1.9993,1.9993101358413696,1.9756,1.9804,20571587.0],["2012-11-16",1.9804,1.9851,1.9661,1.9756,26776542.0],["2012-11-19",1.9756,1.9851,1.9661,1.9804,14951936.0],["2012-11-20",1.9804,1.9851,1.9661,1.9709,16065140.0],["2012-11-21",1.9709,1.9993,1.970883846282959,1.9946,20284455.0],["2012-11-22",1.9946,1.9993,1.9709,1.9898,14449775.0],["2012-11-23",1.9898,2.004,1.9851,1.9993,21757225.0],["2012-11-26",1.9993,1.9993101358413696,1.9709,1.9756,25034525.0],["2012-11-27",1.9756,1.9898,1.9709,1.9804,29045943.0],["2012-11-28",1.9804,1.9993,1.9756,1.9946,31920342.0],["2012-11-29",1.9946,2.0183,1.9851,2.004,40400278.0],["2012-11-30",2.004,2.0183,1.9993,2.004,34196730.0],["2012-12-03",2.004,2.0088,1.9804,1.9946,32801451.0],["2012-12-04",1.9946,2.0135,1.994572639465332,1.9993,26005757.0],["2012-12-05",1.9993,2.0751,1.9993,2.0562,105591654.0],["2012-12-06",2.0562,2.0799,2.0514,2.0751,72182354.0],["2012-12-07",2.0751,2.113,2.0656,2.1083,96303948.0],["2012-12-10",2.1083,2.1367,2.1035,2.1225,104068936.0],["2012-12-11",2.1225,2.122490167617798,2.0988,2.0988,65924549.0],["2012-12-12",2.0988,2.1178,2.0941,2.1035,84817640.0],["2012-12-13",2.1035,2.1035397052764893,2.0656,2.0704,77458288.0],["2012-12-14",2.0704,2.1888,2.070375680923462,2.1841,271611707.0],["2012-12-17",2.1841,2.2125,2.1604,2.1841,112654777.0],["2012-12-18",2.1841,2.2362,2.1651,2.2125,173727685.0],["2012-12-19",2.2125,2.2409,2.203,2.203,89826185.0],["2012-12-20",2.203,2.2078,2.1699,2.1888,58175725.0],["2012-12-21",2.1888,2.203,2.1651,2.1746,63722014.0],["2012-12-24",2.1746,2.2172,2.1699,2.1888,76603551.0],["2012-12-25",2.1888,2.2788,2.1793,2.2646,140396138.0],["2012-12-26",2.2646,2.2788,2.2409,2.2504,107587797.0],["2012-12-27",2.2504,2.2788,2.2362,2.2504,66653620.0],["2012-12-28",2.2504,2.3215,2.2457,2.2883,109253343.0],["2012-12-31",2.2883,2.3641,2.2883098125457764,2.3404,172774562.0],["2013-01-04",2.3404,2.4257,2.3404242992401123,2.3973,186052160.0],["2013-01-07",2.3973,2.4447,2.3925,2.3973,98027683.0],["2013-01-08",2.3973,2.4162,2.3499,2.3594,72659355.0],["2013-01-09",2.3594,2.3641,2.3167,2.3262,85105428.0],["2013-01-10",2.3262,2.3404,2.3073,2.3215,75036216.0],["2013-01-11",2.3215,2.3404,2.2836,2.2978,61746300.0],["2013-01-14",2.2978,2.4068,2.2883,2.3878,103044015.0],["2013-01-15",2.3878,2.421,2.3689,2.3878,101775771.0],["2013-01-16",2.3878,2.3973,2.2883,2.3499,68096254.0],["2013-01-17",2.3499,2.349900007247925,2.2978,2.3167,86679300.0],["2013-01-18",2.3167,2.3689,2.3167359828948975,2.3546,59569190.0],["2013-01-21",2.3546,2.3689,2.3309,2.3641,88553663.0],["2013-01-22",2.3641,2.4589,2.3357,2.3925,187446711.0],["2013-01-23",2.3925,2.4162,2.3783,2.4115,87563044.0],["2013-01-24",2.4115,2.4873,2.3925,2.4162,198137028.0],["2013-01-25",2.4162,2.4304,2.3831,2.4115,58680247.0],["2013-01-28",2.4115,2.4873,2.411489725112915,2.4826,135334444.0],["2013-01-29",2.4826,2.4968,2.4494,2.4826,165741442.0],["2013-01-30",2.4826,2.5157,2.4541,2.5062,139976639.0],["2013-01-31",2.5062,2.5773,2.5062,2.5584,170253743.0],["2013-02-01",2.5584,2.6389,2.5347,2.6342,153639815.0],["2013-02-04",2.6342,2.691,2.6199,2.6247,138732469.0],["2013-02-05",2.6247,2.6294,2.5347,2.5489,186512991.0],["2013-02-06",2.5489,2.5773,2.5299,2.5726,96317804.0],["2013-02-07",2.5726,2.5726,2.4636,2.5015,139164295.0],["2013-02-08",2.5015,2.5205,2.4731,2.5015,81492446.0],["2013-02-18",2.5015,2.5536,2.5015,2.5015,98705629.0],["2013-02-19",2.5015,2.5205,2.4589,2.4731,73785267.0],["2013-02-20",2.4731,2.4873,2.4115,2.4541,113269060.0],["2013-02-21",2.4541,2.454129219055176,2.3309,2.3452,137030241.0],["2013-02-22",2.3452,2.3878,2.3404,2.3546,82707611.0],["2013-02-25",2.3546,2.3831,2.3404,2.3594,39011157.0],["2013-02-26",2.3594,2.3973,2.3262,2.3309,88809959.0],["2013-02-27",2.3309,2.3689,2.3073,2.312,108382975.0],["2013-02-28",2.312,2.3878,2.3119983673095703,2.3831,135174506.0],["2013-03-01",2.3831,2.3973,2.3309,2.3594,87715593.0],["2013-03-04",2.3594,2.3593757152557373,2.2267,2.2457,195380996.0],["2013-03-05",2.2457,2.3404,2.245670795440674,2.3357,159650818.0],["2013-03-06",2.3357,2.3499,2.3073,2.3309,120772911.0],["2013-03-07",2.3309,2.330949306488037,2.2267,2.2646,118722300.0],["2013-03-08",2.2646,2.2788,2.2551,2.2694,50235283.0],["2013-03-11",2.2694,2.2694,2.2362,2.2457,41767373.0],["2013-03-12",2.2457,2.2741,2.222,2.2362,77540086.0],["2013-03-13",2.2362,2.2409,2.2172,2.222,42057431.0],["2013-03-14",2.222,2.2362,2.2125,2.2315,45012820.0],["2013-03-15",2.2315,2.3073,2.2172,2.2409,92794137.0],["2013-03-18",2.2409,2.2551,2.203,2.2078,82074353.0],["2013-03-19",2.2078,2.2315,2.207768440246582,2.222,60408049.0],["2013-03-20",2.222,2.3167,2.221982002258301,2.312,168483156.0],["2013-03-21",2.312,2.3262,2.2883,2.3025,83452111.0],["2013-03-22",2.3025,2.312,2.2883,2.3025,55306984.0],["2013-03-25",2.3025,2.3309,2.302523136138916,2.3215,60969934.0],["2013-03-26",2.3215,2.3215,2.2694,2.2741,71155672.0],["2013-03-27",2.2741,2.3262,2.274096965789795,2.3025,65586040.0],["2013-03-28",2.3025,2.302523136138916,2.203,2.222,135285264.0],["2013-03-29",2.222,2.2409,2.2172,2.2315,41864315.0],["2013-04-01",2.2315,2.2315,2.2078,2.222,42670039.0],["2013-04-02",2.222,2.2409,2.2172,2.2315,43919464.0],["2013-04-03",2.2315,2.2599,2.2314579486846924,2.2409,41895734.0],["2013-04-08",2.2409,2.2409329414367676,2.203,2.2172,69217272.0],["2013-04-09",2.2172,2.2409,2.2172,2.222,47703779.0],["2013-04-10",2.222,2.2267,2.203,2.2125,35049799.0],["2013-04-11",2.2125,2.2315,2.207768440246582,2.2078,39789625.0],["2013-04-12",2.2078,2.2172,2.1936,2.203,35411734.0],["2013-04-15",2.203,2.2172,2.1841,2.2125,62836217.0],["2013-04-16",2.2125,2.2125067710876465,2.1841,2.1936,65166971.0],["2013-04-17",2.1936,2.1983,2.1651,2.1699,61088513.0],["2013-04-18",2.1699,2.1936,2.1557,2.1888,50168826.0],["2013-04-19",2.1888,2.2599,2.1841,2.2409,105779504.0],["2013-04-22",2.2409,2.2457,2.2315,2.2362,44219594.0],["2013-04-23",2.2362,2.2457,2.1746,2.1746,52298123.0],["2013-04-24",2.1746,2.222,2.1746,2.203,48330955.0],["2013-04-25",2.203,2.2078,2.1746,2.203,56877765.0],["2013-04-26",2.203,2.2125,2.1841,2.1936,41941465.0],["2013-05-02",2.1936,2.2078,2.1888,2.1983,39125852.0],["2013-05-03",2.1983,2.2551,2.198293447494507,2.222,60095294.0],["2013-05-06",2.222,2.2504,2.221982002258301,2.2362,47030430.0],["2013-05-07",2.2362,2.2362,2.2125,2.2172,50010760.0],["2013-05-08",2.2172,2.2504,2.2172443866729736,2.2409,54415326.0],["2013-05-09",2.2409,2.2504,2.2267,2.2409,35515681.0],["2013-05-10",2.2409,2.2504,2.2315,2.2457,41714344.0],["2013-05-13",2.2457,2.2504,2.2078,2.2172,67771489.0],["2013-05-14",2.2172,2.222,2.1841,2.1888,61657258.0],["2013-05-15",2.1888,2.1983,2.1841,2.1936,26938443.0],["2013-05-16",2.1936,2.222,2.1793,2.2078,75794735.0],["2013-05-17",2.2078,2.2504,2.203,2.2409,81894885.0],["2013-05-20",2.2409,2.2883,2.2409329414367676,2.2646,75891239.0],["2013-05-21",2.2646,2.2694,2.2457,2.2599,48520733.0],["2013-05-22",2.2599,2.2741,2.2457,2.2694,50850061.0],["2013-05-23",2.2694,2.2694,2.2315,2.2409,54419948.0],["2013-05-24",2.2409,2.2599,2.2362,2.2504,46997306.0],["2013-05-27",2.2504,2.2551,2.2315,2.2362,47012043.0],["2013-05-28",2.2362,2.2741,2.2267,2.2741,63175398.0],["2013-05-29",2.2741,2.2836,2.2504,2.2551,63484088.0],["2013-05-30",2.2551,2.2646,2.2409,2.2457,54870289.0],["2013-05-31",2.2457,2.2551,2.2314579486846924,2.2315,44121727.0],["2013-06-03",2.2315,2.2457,2.2314579486846924,2.2362,40972384.0],["2013-06-04",2.2362,2.2362,2.2172,2.222,51176569.0],["2013-06-05",2.222,2.2315,2.2078,2.2125,41254214.0],["2013-06-06",2.2125,2.2172,2.1841,2.1888,42585800.0],["2013-06-07",2.1888,2.203,2.1699,2.1746,50292375.0],["2013-06-13",2.1746,2.174605369567871,2.0941,2.1367,103918653.0],["2013-06-14",2.1367,2.1414,2.113,2.1225,66955737.0],["2013-06-17",2.1225,2.1462,2.113,2.1178,42538835.0],["2013-06-18",2.1178,2.1367,2.0988,2.113,64550618.0],["2013-06-19",2.113,2.1130146980285645,2.0751,2.0941,45965741.0],["2013-06-20",2.0941,2.0941,2.0324745178222656,2.0325,70553698.0],["2013-06-21",2.0325,2.0372,2.004,2.0088,67055623.0],["2013-06-24",2.0088,2.0135,1.9046,1.9093,154616898.0],["2013-06-25",1.9093,1.9377,1.8382,1.9235,162959088.0],["2013-06-26",1.9235,1.933,1.8761,1.8903,114501622.0],["2013-06-27",1.8903,1.9282,1.8856,1.8951,122022544.0],["2013-06-28",1.8951,1.9472,1.8903,1.9282,121707243.0],["2013-07-01",1.9282,1.933,1.8998,1.9188,100444581.0],["2013-07-02",1.9188,1.9235,1.8998,1.9093,63784571.0],["2013-07-03",1.9093,1.9093,1.8809,1.8951,57169593.0],["2013-07-04",1.8951,1.933,1.8903,1.9282,86875580.0],["2013-07-05",1.9282,1.9472,1.9235,1.9282,50345600.0],["2013-07-08",1.9282,1.9282443523406982,1.8998,1.9093,56358794.0],["2013-07-09",1.9093,1.9235068559646606,1.9046,1.9235,45891513.0],["2013-07-10",1.9235,1.9425,1.9188,1.9377,78530912.0],["2013-07-11",1.9377,2.0686,1.9377201795578003,2.0283,170979200.0],["2013-07-12",2.0283,2.0333,1.9729515314102173,1.973,100184479.0],["2013-07-15",1.973,2.0434,1.9729515314102173,2.0082,84409405.0],["2013-07-16",2.0082,2.0082,1.978,2.0082,55055348.0],["2013-07-17",2.0082,2.0182,1.983,1.988,59084937.0],["2013-07-18",1.988,1.9981,1.9579,1.9679,55373116.0],["2013-07-19",1.9679,1.973,1.9277,1.9327,79325793.0],["2013-07-22",1.9327,1.9326869249343872,1.8975,1.9075,80978158.0],["2013-07-23",1.9075,1.9629,1.9075,1.9377,90339574.0],["2013-07-24",1.9377,1.9377199411392212,1.8924,1.9075,81327951.0],["2013-07-25",1.9075,1.9226,1.8975,1.9075,59363350.0],["2013-07-26",1.9075,1.907521367073059,1.8874,1.8924,45712308.0],["2013-07-29",1.8924,1.8924226760864258,1.8522,1.8572,69150466.0],["2013-07-30",1.8572,1.9075,1.8571914434432983,1.8824,61979510.0],["2013-07-31",1.8824,1.9075,1.8823564052581787,1.8924,51705138.0],["2013-08-01",1.8924,1.9377,1.8924,1.9277,56254187.0],["2013-08-02",1.9277,1.9478,1.9176,1.9226,37705450.0],["2013-08-05",1.9226,1.9377199411392212,1.9176,1.9377,37269204.0],["2013-08-06",1.9377,1.9478,1.9176,1.9327,38372674.0],["2013-08-07",1.9327,1.9528,1.9277,1.9327,50901619.0],["2013-08-08",1.9327,1.9528,1.9277,1.9377,46444879.0],["2013-08-09",1.9377,1.9579,1.9176,1.9377,53078893.0],["2013-08-12",1.9377,1.9880499839782715,1.9377,1.988,81568745.0],["2013-08-13",1.988,1.9981,1.9679,1.9931,56607251.0],["2013-08-14",1.9931,2.0132,1.978,1.983,61134187.0],["2013-08-15",1.983,1.9981,1.9629,1.973,46886305.0],["2013-08-16",1.973,2.1692,1.9528,1.978,191556526.0],["2013-08-19",1.978,2.0031,1.9629,1.9981,71839383.0],["2013-08-20",1.9981,2.0283,1.983,1.9931,81614037.0],["2013-08-21",1.9931,2.0031,1.9679,1.978,52416215.0],["2013-08-22",1.978,1.9931,1.9579,1.9629,60066416.0],["2013-08-23",1.9629,1.978,1.9176,1.9428,66324389.0],["2013-08-26",1.9428,1.978,1.9377,1.9679,72175559.0],["2013-08-27",1.9679,1.978,1.9528,1.973,64712137.0],["2013-08-28",1.973,1.9931,1.9377,1.978,85445649.0],["2013-08-29",1.978,1.9981,1.9629,1.973,53405493.0],["2013-08-30",1.973,1.9931,1.9579,1.983,69242825.0],["2013-09-02",1.983,1.9931,1.973,1.983,60751552.0],["2013-09-03",1.983,2.0132155418395996,1.983,2.0132,81336651.0],["2013-09-04",2.0132,2.0233,2.0031,2.0132,57580066.0],["2013-09-05",2.0132,2.0132155418395996,1.9981,2.0031,32696552.0],["2013-09-06",2.0031,2.0837,1.9981,2.0635,170336155.0],["2013-09-09",2.0635,2.2699010372161865,2.0635459423065186,2.2699,476720758.0],["2013-09-10",2.2699,2.3152,2.2145,2.28,339822717.0],["2013-09-11",2.28,2.3202,2.2548,2.2598,225854511.0],["2013-09-12",2.2598,2.4008,2.2347,2.3454,414188380.0],["2013-09-13",2.3454,2.4561,2.3152,2.3555,313158771.0],["2013-09-16",2.3555,2.3957,2.285,2.3001,203134309.0],["2013-09-17",2.3001,2.3303,2.2145,2.2196,156734606.0],["2013-09-18",2.2196,2.2397,2.1894,2.2296,109374640.0],["2013-09-23",2.2296,2.2447,2.2045,2.2397,89742719.0],["2013-09-24",2.2397,2.239701747894287,2.1441,2.1642,147878720.0],["2013-09-25",2.1642,2.2145,2.1491,2.1592,86776379.0],["2013-09-26",2.1592,2.1592,2.0937,2.1038,99898871.0],["2013-09-27",2.1038,2.129,2.1038,2.1239,49272712.0],["2013-09-30",2.1239,2.1793,2.1239426136016846,2.1642,65572682.0],["2013-10-08",2.1642,2.1642067432403564,2.1189,2.1541,77736988.0],["2013-10-09",2.1541,2.1793,2.129,2.1642,68029262.0],["2013-10-10",2.1642,2.1692,2.1139,2.1239,73969045.0],["2013-10-11",2.1239,2.1994,2.1239,2.1743,136890281.0],["2013-10-14",2.1743,2.1793,2.139,2.1541,88580584.0],["2013-10-15",2.1541,2.1541407108306885,2.129,2.139,47455320.0],["2013-10-16",2.139,2.1390411853790283,2.1139,2.1239,60907921.0],["2013-10-17",2.1239,2.139,2.1038,2.1088,42504351.0],["2013-10-18",2.1088,2.134,2.1038,2.1189,34843940.0],["2013-10-21",2.1189,2.1441,2.1038,2.139,51320640.0],["2013-10-22",2.139,2.1390411853790283,2.1088,2.1189,33992093.0],["2013-10-23",2.1189,2.1592,2.1088,2.1139,76549220.0],["2013-10-24",2.1139,2.1189,2.0887,2.0937,63212969.0],["2013-10-25",2.0937,2.1189,2.0837,2.0887,65366792.0],["2013-10-28",2.0887,2.0988,2.0686,2.0937,41611586.0],["2013-10-29",2.0937,2.1541,2.0937442779541016,2.129,114035919.0],["2013-10-30",2.129,2.1491,2.1038,2.1441,71394670.0],["2013-10-31",2.1441,2.1440749168395996,2.0937,2.1088,77430161.0],["2013-11-01",2.1088,2.129,2.1038,2.1239,54462891.0],["2013-11-04",2.1239,2.139,2.1038,2.1139,39245956.0],["2013-11-05",2.1139,2.1139,2.0887,2.1088,46775579.0],["2013-11-06",2.1088,2.1088433265686035,2.0837,2.0887,44484296.0],["2013-11-07",2.0887,2.0988,2.0786,2.0937,39708687.0],["2013-11-08",2.0937,2.1038,2.0786,2.0837,36287168.0],["2013-11-11",2.0837,2.0937,2.0736,2.0786,32393071.0],["2013-11-12",2.0786,2.0988,2.0786452293395996,2.0937,43252898.0],["2013-11-13",2.0937,2.0937442779541016,2.0233,2.0283,72473782.0],["2013-11-14",2.0283,2.0384,1.9931,2.0031,68949341.0],["2013-11-15",2.0031,2.0484,2.0031492710113525,2.0333,92351596.0],["2013-11-18",2.0333,2.1038,2.0333,2.0937,108672466.0],["2013-11-19",2.0937,2.1038,2.0786,2.0837,65615442.0],["2013-11-20",2.0837,2.1088,2.0836780071258545,2.0937,46128486.0],["2013-11-21",2.0937,2.0937442779541016,2.0635,2.0837,53210862.0],["2013-11-22",2.0837,2.0937,2.0736,2.0786,38758343.0],["2013-11-25",2.0786,2.0937,2.0686,2.0736,39223322.0],["2013-11-26",2.0736,2.0837,2.0585,2.0686,31497758.0],["2013-11-27",2.0686,2.0837,2.0535,2.0736,50964216.0],["2013-11-28",2.0736,2.1038,2.0686,2.0937,55101794.0],["2013-11-29",2.0937,2.1038,2.0836780071258545,2.0837,35187458.0],["2013-12-02",2.0837,2.134,2.0836780071258545,2.1088,118384420.0],["2013-12-03",2.1088,2.134,2.0988,2.1239,69548028.0],["2013-12-04",2.1239,2.1592,2.1139,2.1441,89297187.0],["2013-12-05",2.1441,2.1491,2.1239,2.134,46360040.0],["2013-12-06",2.134,2.139,2.1088,2.1239,51801868.0],["2013-12-09",2.1239,2.134,2.1138756275177,2.1139,26095954.0],["2013-12-10",2.1139,2.129,2.1088,2.1139,42966917.0],["2013-12-11",2.1139,2.1139,2.0786,2.0837,41372429.0],["2013-12-12",2.0837,2.0887,2.0686,2.0736,32602299.0],["2013-12-13",2.0736,2.0736119747161865,2.0535,2.0585,45631208.0],["2013-12-16",2.0585,2.0837,2.0434,2.0484,48584220.0],["2013-12-17",2.0484,2.0786,2.0434,2.0535,51348015.0],["2013-12-18",2.0535,2.0736,2.0484,2.0535,35682849.0],["2013-12-19",2.0535,2.0686,2.0233,2.0333,51498778.0],["2013-12-20",2.0333,2.0434,1.8371,1.9428,82661778.0],["2013-12-23",1.9428,2.0031,1.9427529573440552,1.983,47384526.0],["2013-12-24",1.983,2.0031,1.9679,1.978,33875985.0],["2013-12-25",1.978,1.9931,1.9579,1.9679,40420068.0],["2013-12-26",1.9679,1.973,1.9327,1.9377,49026065.0],["2013-12-27",1.9377,1.973,1.9377199411392212,1.9579,77578330.0],["2013-12-30",1.9579,1.978,1.8975,1.9126,203907624.0],["2013-12-31",1.9126,1.9428,1.8975,1.9327,125516929.0],["2014-01-02",1.9327,1.9327,1.9126,1.9226,57317906.0],["2014-01-03",1.9226,1.9277,1.8924,1.9075,64039689.0],["2014-01-06",1.9075,1.907521367073059,1.8723,1.8874,73494740.0],["2014-01-07",1.8874,1.9075,1.8723,1.8975,48477576.0],["2014-01-08",1.8975,1.9327,1.8924,1.9126,47952085.0],["2014-01-09",1.9126,1.9277,1.8975,1.9075,39753222.0],["2014-01-10",1.9075,1.9176,1.8975,1.9126,37357254.0],["2014-01-13",1.9126,1.9327,1.9125547409057617,1.9226,44518786.0],["2014-01-14",1.9226,1.9277,1.8975,1.9075,55034272.0],["2014-01-15",1.9075,1.9126,1.8824,1.8924,39736497.0],["2014-01-16",1.8924,1.9025,1.8773,1.8924,37814078.0],["2014-01-17",1.8924,1.8924226760864258,1.8673,1.8723,44992450.0],["2014-01-20",1.8723,1.8773,1.8622,1.8723,32265933.0],["2014-01-21",1.8723,1.8874,1.8673,1.8773,33321389.0],["2014-01-22",1.8773,1.9075,1.8723,1.9025,53780476.0],["2014-01-23",1.9025,1.9024885892868042,1.8823564052581787,1.8824,33085407.0],["2014-01-24",1.8824,1.8975,1.8723,1.8824,46876672.0],["2014-01-27",1.8824,1.8924,1.8723,1.8874,90916764.0],["2014-01-28",1.8874,1.9226,1.8873894214630127,1.9126,71124819.0],["2014-01-29",1.9126,1.9226,1.9075,1.9126,32012106.0],["2014-01-30",1.9126,1.9176,1.9024885892868042,1.9025,26525000.0],["2014-02-07",1.9025,1.9024885892868042,1.8773,1.8975,35350239.0],["2014-02-10",1.8975,1.9176,1.8974555730819702,1.9126,65539047.0],["2014-02-11",1.9126,1.9679,1.9125547409057617,1.9478,130768672.0],["2014-02-12",1.9478,1.978,1.9377,1.9528,74340195.0],["2014-02-13",1.9528,2.0031,1.9377,1.973,117624110.0],["2014-02-14",1.973,1.978,1.9579,1.9629,50428669.0],["2014-02-17",1.9629,1.978,1.9528,1.9579,50578507.0],["2014-02-18",1.9579,1.9629,1.9226,1.9277,47238979.0],["2014-02-19",1.9277,1.9881,1.9176,1.973,89208593.0],["2014-02-20",1.973,2.0233,1.9579,1.9629,92178218.0],["2014-02-21",1.9629,1.973,1.9327,1.9428,50811472.0],["2014-02-24",1.9428,1.9427529573440552,1.8924,1.9075,100610835.0],["2014-02-25",1.9075,1.9226,1.8924,1.9025,52877984.0],["2014-02-26",1.9025,1.9075,1.8824,1.8975,37262781.0],["2014-02-27",1.8975,1.9226,1.8824,1.9126,75112779.0],["2014-02-28",1.9126,1.9176,1.8874,1.9075,51510616.0],["2014-03-03",1.9075,1.907521367073059,1.8824,1.8924,66013223.0],["2014-03-04",1.8924,1.8924226760864258,1.8673,1.8924,56782985.0],["2014-03-05",1.8924,1.8924226760864258,1.8673,1.8723,43951716.0],["2014-03-06",1.8723,1.8874,1.8622,1.8773,49919128.0],["2014-03-07",1.8773,1.8924,1.8622,1.8673,43874000.0],["2014-03-10",1.8673,1.8672577142715454,1.822,1.832,69157743.0],["2014-03-11",1.832,1.8471,1.822,1.827,47821065.0],["2014-03-12",1.827,1.8471,1.8069,1.832,65225219.0],["2014-03-13",1.832,1.9025,1.8320260047912598,1.8622,89483218.0],["2014-03-14",1.8622,1.8622244596481323,1.827,1.8371,52148462.0],["2014-03-17",1.8371,1.8522,1.8370591402053833,1.8471,29287190.0],["2014-03-18",1.8471,1.8522,1.8371,1.8421,33024316.0],["2014-03-19",1.8421,1.8421,1.822,1.8371,31832566.0],["2014-03-20",1.8371,1.8572,1.827,1.832,37494202.0],["2014-03-21",1.832,1.9025,1.8169,1.8975,124537669.0],["2014-03-24",1.8975,1.9327,1.8974555730819702,1.9226,118043864.0],["2014-03-25",1.9226,1.9226207733154297,1.8975,1.9025,48919835.0],["2014-03-26",1.9025,1.9176,1.8975,1.9025,40895186.0],["2014-03-27",1.9025,1.9277,1.8824,1.9025,71222173.0],["2014-03-28",1.9025,1.9377,1.8975,1.9226,102641281.0],["2014-03-31",1.9226,1.9226207733154297,1.8874,1.9025,84760394.0],["2014-04-01",1.9025,1.9176,1.8924,1.9025,54590098.0],["2014-04-02",1.9025,1.9176,1.8975,1.9126,61663245.0],["2014-04-03",1.9126,1.9226,1.8723,1.8824,108936132.0],["2014-04-04",1.8824,1.8975,1.8723,1.8924,62512593.0],["2014-04-08",1.8924,1.9528,1.8874,1.9377,169960921.0],["2014-04-09",1.9377,1.9428,1.9176,1.9327,104337273.0],["2014-04-10",1.9327,1.973,1.9226,1.9528,128549265.0],["2014-04-11",1.9528,1.9679,1.9377,1.9579,120642809.0],["2014-04-14",1.9579,1.9629,1.9377,1.9478,50910938.0],["2014-04-15",1.9478,1.9478,1.9025,1.9075,83116655.0],["2014-04-16",1.9075,1.9226,1.8975,1.9075,55878250.0],["2014-04-17",1.9075,1.9176,1.9024885892868042,1.9025,31771100.0],["2014-04-18",1.9025,1.9075,1.8874,1.9025,35952054.0],["2014-04-21",1.9025,1.9126,1.8722904920578003,1.8723,53998678.0],["2014-04-22",1.8723,1.8874,1.8673,1.8824,50759519.0],["2014-04-23",1.8824,1.8824,1.8723,1.8773,46225366.0],["2014-04-24",1.8773,1.8874,1.8673,1.8773,42153270.0],["2014-04-25",1.8773,1.8975,1.8723,1.8773,62428663.0],["2014-04-28",1.8773,1.8824,1.8622,1.8673,62301387.0],["2014-04-29",1.8673,1.8773,1.8572,1.8673,65084805.0],["2014-04-30",1.8673,1.8773,1.8622,1.8673,52252777.0],["2014-05-05",1.8673,1.8723,1.8522,1.8673,55226755.0],["2014-05-06",1.8673,1.8773,1.8572,1.8723,36467210.0],["2014-05-07",1.8723,1.8723,1.8622,1.8673,37415495.0],["2014-05-08",1.8673,1.8824,1.8622,1.8673,42747173.0],["2014-05-09",1.8673,1.8773,1.8622,1.8723,28823066.0],["2014-05-12",1.8723,1.8975,1.8722904920578003,1.8924,74044565.0],["2014-05-13",1.8924,1.8975,1.8824,1.8924,40800600.0],["2014-05-14",1.8924,1.8975,1.8824,1.8975,33504956.0],["2014-05-15",1.8975,1.9176,1.8924,1.8975,95394713.0],["2014-05-16",1.8975,1.9025,1.8874,1.8975,53572956.0],["2014-05-19",1.8975,1.8975,1.8773,1.8824,43408958.0],["2014-05-20",1.8824,1.8975,1.8823564052581787,1.8924,38452151.0],["2014-05-21",1.8924,1.9126,1.8824,1.9075,58584526.0],["2014-05-22",1.9075,1.9277,1.9025,1.9075,61886973.0],["2014-05-23",1.9075,1.9176,1.8975,1.9176,41430775.0],["2014-05-26",1.9176,1.9226,1.9075,1.9126,28966283.0],["2014-05-27",1.9126,1.9226,1.9075,1.9126,37120390.0],["2014-05-28",1.9126,1.9277,1.9075,1.9226,43124340.0],["2014-05-29",1.9226,1.9277,1.9176,1.9226,40613132.0],["2014-05-30",1.9226,1.9226207733154297,1.9126,1.9176,38037231.0],["2014-06-03",1.9176,1.9277,1.9175879955291748,1.9226,39803426.0],["2014-06-04",1.9226,1.9226207733154297,1.9025,1.9126,33324175.0],["2014-06-05",1.9126,1.9327,1.9025,1.9277,50595746.0],["2014-06-06",1.9277,1.9327,1.9075,1.9075,34315479.0],["2014-06-09",1.9075,1.9327,1.9075,1.9176,42259700.0],["2014-06-10",1.9176,1.9377199411392212,1.9175879955291748,1.9377,67243245.0],["2014-06-11",1.9377,1.9377199411392212,1.9226,1.9327,42414538.0],["2014-06-12",1.9327,1.9327,1.9226,1.9327,37552754.0],["2014-06-13",1.9327,1.9629,1.9226,1.9528,111573966.0],["2014-06-16",1.9528,1.973,1.9478,1.973,82670770.0],["2014-06-17",1.973,1.9729515314102173,1.9428,1.9528,64162233.0],["2014-06-18",1.9528,1.9528188705444336,1.9327,1.9377,60579088.0],["2014-06-19",1.9377,1.9428,1.9176,1.9226,51299707.0],["2014-06-20",1.9226,1.9377,1.9226,1.9327,38578388.0],["2014-06-23",1.9327,1.9528,1.9277,1.9428,40106678.0],["2014-06-24",1.9428,1.9528,1.9377,1.9478,27723800.0],["2014-06-25",1.9478,1.9478,1.9327,1.9377,29116518.0],["2014-06-26",1.9377,1.9528,1.9377,1.9428,29941501.0],["2014-06-27",1.9428,1.9478,1.9377,1.9478,31932804.0],["2014-06-30",1.9478,1.9579,1.9428,1.9528,34364915.0],["2014-07-01",1.9528,1.9629,1.9428,1.9528,30677071.0],["2014-07-02",1.9528,1.9629,1.9478,1.9629,43619324.0],["2014-07-03",1.9629,1.9679,1.9528,1.9629,43733294.0],["2014-07-04",1.9629,1.9881,1.9628853797912598,1.978,65847835.0],["2014-07-07",1.978,1.9981,1.9779843091964722,1.9931,58243492.0],["2014-07-08",1.9931,1.9981,1.978,1.9931,44475002.0],["2014-07-09",1.9931,1.9931,1.9629,1.9679,60596948.0],["2014-07-10",1.9679,1.978,1.9579,1.9629,70417646.0],["2014-07-11",1.9629,1.9898,1.9628853797912598,1.9737,107036593.0],["2014-07-14",1.9737,1.9845,1.9683,1.9791,72031437.0],["2014-07-15",1.9791,1.989848017692566,1.9737,1.9898,73078095.0],["2014-07-16",1.9898,2.0222,1.9845,2.0114,101465619.0],["2014-07-17",2.0114,2.011418342590332,1.9845,1.9952,50863556.0],["2014-07-18",1.9952,2.006,1.9845,2.0006,40084382.0],["2014-07-21",2.0006,2.0006332397460938,1.9845,1.9898,29693869.0],["2014-07-22",1.9898,2.006,1.9845,1.9952,43215196.0],["2014-07-23",1.9952,2.0168,1.9952,2.006,56363501.0],["2014-07-24",2.006,2.0653,2.006,2.06,146238856.0],["2014-07-25",2.06,2.0761,2.0546,2.0707,71854495.0],["2014-07-28",2.0707,2.2757,2.0707359313964844,2.2757,577892028.0],["2014-07-29",2.2757,2.4644,2.2756528854370117,2.4266,767162977.0],["2014-07-30",2.4266,2.4374,2.3511,2.3673,460794295.0],["2014-07-31",2.3673,2.4914,2.3458,2.4806,508908749.0],["2014-08-01",2.4806,2.4806,2.4051,2.4105,373577735.0],["2014-08-04",2.4105,2.4536,2.3727,2.4266,246372346.0],["2014-08-05",2.4266,2.4266438484191895,2.3619,2.3835,249600221.0],["2014-08-06",2.3835,2.3835034370422363,2.335,2.3727,178281344.0],["2014-08-07",2.3727,2.3997,2.3458,2.3511,170278190.0],["2014-08-08",2.3511,2.3997,2.3458,2.3727,175272222.0],["2014-08-11",2.3727,2.4051,2.3727,2.3835,146932249.0],["2014-08-12",2.3835,2.3835034370422363,2.3404,2.3458,153441701.0],["2014-08-13",2.3458,2.3619,2.2972,2.3242,135752329.0],["2014-08-14",2.3242,2.3404,2.308,2.3134,98258408.0],["2014-08-15",2.3134,2.3404,2.3026,2.3296,91346222.0],["2014-08-18",2.3296,2.3619,2.3242,2.335,92309699.0],["2014-08-19",2.335,2.3404,2.2972,2.3188,89896999.0],["2014-08-20",2.3188,2.3188,2.2972,2.308,73400011.0],["2014-08-21",2.308,2.3080079555511475,2.2757,2.2918,91001807.0],["2014-08-22",2.2918,2.3026156425476074,2.2757,2.3026,65684471.0],["2014-08-25",2.3026,2.3026156425476074,2.2649,2.2703,85382559.0],["2014-08-26",2.2703,2.3026,2.2649,2.2864,92440269.0],["2014-08-27",2.2864,2.2864372730255127,2.2649,2.2703,55116500.0],["2014-08-28",2.2703,2.281,2.2325,2.2325,92355497.0],["2014-08-29",2.2325,2.2649,2.2325,2.2595,63075551.0],["2014-09-01",2.2595,2.2757,2.2433,2.2649,64895722.0],["2014-09-02",2.2649,2.3458,2.2541,2.3458,165596989.0],["2014-09-03",2.3458,2.3835,2.3296,2.3458,149613718.0],["2014-09-04",2.3458,2.3619,2.335,2.3565,71453030.0],["2014-09-05",2.3565,2.3781,2.3511,2.3727,88248306.0],["2014-09-09",2.3727,2.3781,2.335,2.3404,76084945.0],["2014-09-10",2.3404,2.3511,2.308,2.3242,90183529.0],["2014-09-11",2.3242,2.3619,2.3134,2.3242,92755829.0],["2014-09-12",2.3242,2.335,2.3026,2.3296,53448486.0],["2014-09-15",2.3296,2.3458,2.3134,2.3242,96226677.0],["2014-09-16",2.3242,2.3673,2.3134,2.3188,165554087.0],["2014-09-17",2.3188,2.335,2.3134,2.3242,86192398.0],["2014-09-18",2.3242,2.4105,2.3188,2.3673,282281142.0],["2014-09-19",2.3673,2.3781,2.3511,2.3727,116494962.0],["2014-09-22",2.3727,2.372718334197998,2.2918,2.3026,117186790.0],["2014-09-23",2.3026,2.3134,2.281,2.3026,65470567.0],["2014-09-24",2.3026,2.3511,2.2864,2.335,163109836.0],["2014-09-25",2.335,2.3619,2.329578399658203,2.3296,106447492.0],["2014-09-26",2.3296,2.335,2.3026,2.3188,64863945.0],["2014-09-29",2.3188,2.335,2.3026,2.3188,119332325.0],["2014-09-30",2.3188,2.3242,2.3026,2.3134,83282005.0],["2014-10-08",2.3134,2.3188,2.2972,2.3188,92800300.0],["2014-10-09",2.3188,2.3242,2.3026,2.3134,71725378.0],["2014-10-10",2.3134,2.3134002685546875,2.2918,2.2972,87518661.0],["2014-10-13",2.2972,2.2972230911254883,2.2649,2.281,84851166.0],["2014-10-14",2.281,2.2918,2.2595,2.2703,80648283.0],["2014-10-15",2.2703,2.2918,2.2595,2.281,65368578.0],["2014-10-16",2.281,2.3242,2.2649,2.2864,136765173.0],["2014-10-17",2.2864,2.2918,2.2433,2.2703,97941642.0],["2014-10-20",2.2703,2.2864,2.2702598571777344,2.2757,51210815.0],["2014-10-21",2.2757,2.2864,2.2649,2.2703,52809441.0],["2014-10-22",2.2703,2.2864,2.2649,2.2757,56513878.0],["2014-10-23",2.2757,2.2918,2.259474992752075,2.2595,89212392.0],["2014-10-24",2.2595,2.281,2.259474992752075,2.2649,61520029.0],["2014-10-27",2.2649,2.2703,2.2163,2.2325,97093823.0],["2014-10-28",2.2325,2.2541,2.2271,2.2541,71163382.0],["2014-10-29",2.2541,2.2918,2.2487,2.281,103388368.0],["2014-10-30",2.281,2.3188,2.2649,2.308,164712076.0],["2014-10-31",2.308,2.4105,2.3026,2.3781,338151616.0],["2014-11-03",2.3781,2.3889,2.3458,2.3565,164486605.0],["2014-11-04",2.3565,2.3673,2.3242,2.3404,134283580.0],["2014-11-05",2.3404,2.3458,2.3242,2.3296,79487423.0],["2014-11-06",2.3296,2.3404,2.308,2.3242,71584562.0],["2014-11-07",2.3242,2.3781,2.3188,2.335,194431459.0],["2014-11-10",2.335,2.4051,2.334970712661743,2.3943,230584465.0],["2014-11-11",2.3943,2.6316,2.3942883014678955,2.5399,616335094.0],["2014-11-12",2.5399,2.5398876667022705,2.4536,2.5075,230484275.0],["2014-11-13",2.5075,2.5615,2.486,2.5021,194112518.0],["2014-11-14",2.5021,2.5075,2.4482,2.4806,151560226.0],["2014-11-17",2.4806,2.5075,2.4159,2.4266,195915179.0],["2014-11-18",2.4266,2.432,2.3511,2.3619,189768963.0],["2014-11-19",2.3619,2.3727,2.3458,2.3565,96036912.0],["2014-11-20",2.3565,2.3727,2.3404,2.3619,122116473.0],["2014-11-21",2.3619,2.3997,2.3458,2.3889,145206366.0],["2014-11-24",2.3889,2.4105,2.3404,2.3889,337481114.0],["2014-11-25",2.3889,2.432,2.3673,2.4213,251805541.0],["2014-11-26",2.4213,2.5345,2.4159,2.5075,398150848.0],["2014-11-27",2.5075,2.6262,2.5075318813323975,2.6154,593188349.0],["2014-11-28",2.6154,2.879617214202881,2.61,2.8796,961722610.0],["2014-12-01",2.8796,3.1277,2.879617214202881,2.9228,874575383.0],["2014-12-02",2.9228,3.214,2.8796,3.214,798466482.0],["2014-12-03",3.214,3.3596,3.063,3.16,845859666.0],["2014-12-04",3.16,3.3434,3.063,3.338,722488272.0],["2014-12-05",3.338,3.5537,3.2355,3.3703,938665689.0],["2014-12-08",3.3703,3.4512,3.2355,3.3973,723659261.0],["2014-12-09",3.3973,3.4458,3.0576,3.0684,864551095.0],["2014-12-10",3.0684,3.1762,2.885,3.1061,683038922.0],["2014-12-11",3.1061,3.1492,2.9821,3.0414,482084891.0],["2014-12-12",3.0414,3.1439,3.0252,3.0684,352051679.0],["2014-12-15",3.0684,3.0683560371398926,2.9335,3.0036,347191466.0],["2014-12-16",3.0036,3.1277,3.003645896911621,3.1277,566470406.0],["2014-12-17",3.1277,3.3865,3.1169,3.3164,965033224.0],["2014-12-18",3.3164,3.3703,3.2086,3.2733,649536733.0],["2014-12-19",3.2733,3.3865,3.2193,3.3488,616770337.0],["2014-12-22",3.3488,3.64,3.3164,3.5105,872883027.0],["2014-12-23",3.5105,3.5267,3.3218,3.3272,543934280.0],["2014-12-24",3.3272,3.3542,3.0845,3.1492,500420278.0],["2014-12-25",3.1492,3.311,3.1277,3.2787,434311732.0],["2014-12-26",3.2787,3.4243,3.2571,3.4081,481976943.0],["2014-12-29",3.4081,3.6292,3.3434,3.4189,791224550.0],["2014-12-30",3.4189,3.5968,3.3811,3.5645,637545691.0],["2014-12-31",3.5645,3.7101,3.5213,3.6669,702554995.0],["2015-01-05",3.6669,3.8557,3.6238,3.8017,662083209.0],["2015-01-06",3.8017,3.9527,3.6993,3.7209,573292084.0],["2015-01-07",3.7209,3.720853328704834,3.5806,3.6454,416414684.0],["2015-01-08",3.6454,3.6831,3.4944,3.5213,411691308.0],["2015-01-09",3.5213,3.7478,3.462,3.5052,602059765.0],["2015-01-12",3.5052,3.5483,3.4135,3.4944,348078114.0],["2015-01-13",3.4944,3.5267,3.4512,3.4998,181708761.0],["2015-01-14",3.4998,3.6238,3.4997596740722656,3.5753,307802314.0],["2015-01-15",3.5753,3.7047,3.5321,3.6939,322818128.0],["2015-01-16",3.6939,3.9851,3.6938915252685547,3.888,819274923.0],["2015-01-19",3.888,3.8880228996276855,3.4997596740722656,3.4998,733376706.0],["2015-01-20",3.4998,3.5699,3.4027,3.4944,466939600.0],["2015-01-21",3.4944,3.7209,3.462,3.6885,575265679.0],["2015-01-22",3.6885,3.7478,3.64,3.7101,462001336.0],["2015-01-23",3.7101,3.8287,3.6615,3.6993,436110505.0],["2015-01-26",3.6993,3.6993,3.5753,3.6454,324138185.0],["2015-01-27",3.6454,3.6508,3.462,3.5213,476303797.0],["2015-01-28",3.5213,3.5213301181793213,3.4297,3.4458,347517100.0],["2015-01-29",3.4458,3.445833683013916,3.3542,3.4081,245861268.0],["2015-01-30",3.4081,3.4512,3.3542,3.3596,201649689.0],["2015-02-02",3.3596,3.3595528602600098,3.2086,3.214,273577703.0],["2015-02-03",3.214,3.3164,3.2086,3.311,225362881.0],["2015-02-04",3.311,3.3434,3.2409,3.2463,195182567.0],["2015-02-05",3.2463,3.4243,3.2301,3.2355,432401469.0],["2015-02-06",3.2355,3.2733,3.1492,3.1816,205823743.0],["2015-02-09",3.1816,3.2787,3.1385,3.2517,213995119.0],["2015-02-10",3.2517,3.338,3.2301,3.3164,197374612.0],["2015-02-11",3.3164,3.3488,3.2841,3.3002,116781532.0],["2015-02-12",3.3002,3.3164,3.2517,3.2948,91959448.0],["2015-02-13",3.2948,3.3542,3.2733,3.2948,227031968.0],["2015-02-16",3.2948,3.3002,3.2571,3.2787,150942859.0],["2015-02-17",3.2787,3.3164,3.27866530418396,3.2895,119429862.0],["2015-02-25",3.2895,3.3002,3.2247,3.2463,152223274.0],["2015-02-26",3.2463,3.311,3.2086,3.3002,208645396.0],["2015-02-27",3.3002,3.3218,3.2625,3.2787,203469156.0],["2015-03-02",3.2787,3.3002,3.2409,3.2787,315131330.0],["2015-03-03",3.2787,3.27866530418396,3.1708,3.1708,287155707.0],["2015-03-04",3.1708,3.1924,3.1277,3.1546,181215515.0],["2015-03-05",3.1546,3.154637098312378,3.0252,3.063,300332183.0],["2015-03-06",3.063,3.1492,3.0576,3.1439,247036736.0],["2015-03-09",3.1439,3.3326,3.1007,3.3002,518678890.0],["2015-03-10",3.3002,3.338,3.2517,3.2787,377657219.0],["2015-03-11",3.2787,3.3649,3.2733,3.2948,321108477.0],["2015-03-12",3.2948,3.4944,3.2948431968688965,3.4297,625599245.0],["2015-03-13",3.4297,3.4998,3.3542,3.3919,482458815.0],["2015-03-16",3.3919,3.435,3.3596,3.4189,332374381.0],["2015-03-17",3.4189,3.5159,3.4135,3.4512,395824992.0],["2015-03-18",3.4512,3.5375,3.4458,3.5267,520375226.0],["2015-03-19",3.5267,3.5321,3.4458,3.4728,367037278.0],["2015-03-20",3.4728,3.5645,3.4297,3.4944,530578784.0],["2015-03-23",3.4944,3.5483,3.4943671226501465,3.5213,434967513.0],["2015-03-24",3.5213,3.5591,3.4674,3.4782,515865642.0],["2015-03-25",3.4782,3.478189706802368,3.3757,3.3865,385454071.0],["2015-03-26",3.3865,3.4297,3.3434,3.3973,319732714.0],["2015-03-27",3.3973,3.4458,3.3703,3.4081,311092925.0],["2015-03-30",3.4081,3.5159,3.408085584640503,3.4998,583985565.0],["2015-03-31",3.4998,3.586,3.4404,3.4458,573530029.0],["2015-04-01",3.4458,3.4944,3.4297,3.4674,381992440.0],["2015-04-02",3.4674,3.4998,3.4135,3.4404,385007370.0],["2015-04-03",3.4404,3.4566,3.4135,3.4512,343340594.0],["2015-04-07",3.4512,3.5375,3.4512264728546143,3.5321,664765671.0],["2015-04-08",3.5321,3.6076,3.4998,3.6022,794384081.0],["2015-04-09",3.6022,3.6777,3.5591,3.5753,734460769.0],["2015-04-10",3.5753,3.6669,3.5591,3.6561,620467762.0],["2015-04-13",3.6561,3.7748,3.6561434268951416,3.737,743461328.0],["2015-04-14",3.737,3.7370312213897705,3.6669,3.6885,480660353.0],["2015-04-15",3.6885,3.8395,3.6669,3.7748,805313448.0],["2015-04-16",3.7748,3.8718,3.7316,3.8611,585727782.0],["2015-04-17",3.8611,3.9797,3.8610594272613525,3.8988,747733242.0],["2015-04-20",3.8988,3.9473,3.6993,3.7209,822763714.0],["2015-04-21",3.7209,3.7694,3.6669,3.764,539570236.0],["2015-04-22",3.764,3.8395,3.7478,3.8341,595401320.0],["2015-04-23",3.8341,3.8557,3.7209,3.7748,535065840.0],["2015-04-24",3.7748,3.7747788429260254,3.6292,3.6723,556183921.0],["2015-04-27",3.6723,3.7963,3.6723201274871826,3.7856,622833815.0],["2015-04-28",3.7856,3.9959,3.7694,3.8503,1084861454.0],["2015-04-29",3.8503,3.8502748012542725,3.7478,3.7963,412360051.0],["2015-04-30",3.7963,3.8287,3.7262,3.7316,375552093.0],["2015-05-04",3.7316,3.8395,3.6993,3.7856,375728501.0],["2015-05-05",3.7856,3.7856,3.6022,3.6076,487149960.0],["2015-05-06",3.6076,3.6993,3.5591,3.586,372839525.0],["2015-05-07",3.586,3.6238,3.5429,3.5537,324998157.0],["2015-05-08",3.5537,3.6076,3.5159,3.586,268968910.0],["2015-05-11",3.586,3.6508,3.5375,3.64,464398856.0],["2015-05-12",3.64,3.6723,3.6076,3.6454,449632676.0],["2015-05-13",3.6454,3.6777,3.6292,3.6561,388297140.0],["2015-05-14",3.6561,3.6831,3.6292,3.64,300138999.0],["2015-05-15",3.64,3.6508,3.5483,3.5699,295460726.0],["2015-05-18",3.5699,3.586,3.5105,3.5213,247991154.0],["2015-05-19",3.5213,3.6346,3.5052,3.6184,345559787.0],["2015-05-20",3.6184,3.6777,3.5914,3.6184,394184279.0],["2015-05-21",3.6184,3.6346,3.586,3.6238,281508656.0],["2015-05-22",3.6238,3.7209,3.6237876415252686,3.7155,484789100.0],["2015-05-25",3.7155,3.7963,3.715461015701294,3.791,490002205.0],["2015-05-26",3.791,3.8125,3.7478,3.8017,404542894.0],["2015-05-27",3.8017,3.8341,3.7586,3.7856,373887566.0],["2015-05-28",3.7856,3.8017,3.586,3.5968,518613657.0],["2015-05-29",3.5968,3.737,3.586,3.6777,537952774.0],["2015-06-01",3.6777,4.044405937194824,3.6454,4.0444,1323365259.0],["2015-06-02",4.0444,4.044405937194824,3.9366,4.0228,932495963.0],["2015-06-03",4.0228,4.1515,3.9837,4.1291,807772222.0],["2015-06-04",4.1291,4.5432,4.129141330718994,4.5432,1759388717.0],["2015-06-05",4.5432,4.7446,4.4257,4.5488,1422465062.0],["2015-06-08",4.5488,5.002,4.548769474029541,5.002,979146586.0],["2015-06-09",5.002,5.4272,5.001967906951904,5.2593,1782219962.0],["2015-06-10",5.2593,5.259341239929199,5.0411,5.1307,949596806.0],["2015-06-11",5.1307,5.130655288696289,4.9013,4.9572,964047342.0],["2015-06-12",4.9572,5.0299,4.767,4.974,916068899.0],["2015-06-15",4.974,5.0691,4.8565,4.8957,942071026.0],["2015-06-16",4.8957,5.0635,4.8173,4.9908,973644712.0],["2015-06-17",4.9908,5.3601,4.990777969360352,5.0299,1667875855.0],["2015-06-18",5.0299,5.029943466186523,4.532,4.5432,1158978913.0],["2015-06-19",4.5432,4.543174743652344,4.2243,4.241,730622136.0],["2015-06-23",4.241,4.4648,4.1291,4.4369,661746457.0],["2015-06-24",4.4369,4.532,4.3418,4.5208,693610522.0],["2015-06-25",4.5208,4.6942,4.3362,4.3865,786433212.0],["2015-06-26",4.3865,4.4984,3.9669,4.1347,853230295.0],["2015-06-29",4.1347,4.325,3.8606,4.1907,927371811.0],["2015-06-30",4.1907,4.610315322875977,4.19068717956543,4.6103,1237057245.0],["2015-07-01",4.6103,4.918,4.4648,4.6271,1325023948.0],["2015-07-02",4.6271,4.8901,4.5208,4.7446,1294881823.0],["2015-07-03",4.7446,4.7614,4.269,4.4313,978438628.0],["2015-07-06",4.4313,4.8733,4.431273937225342,4.8621,1578604145.0],["2015-07-07",4.8621,5.1362,4.7054,4.9796,1368620840.0],["2015-07-08",4.9796,5.0803,4.4816,4.4816,1551347603.0],["2015-07-09",4.4816,4.8677,4.1963,4.6831,1353413447.0],["2015-07-10",4.6831,5.0299,4.4257,4.7558,1357404033.0],["2015-07-13",4.7558,4.755786418914795,4.4816,4.5712,974826856.0],["2015-07-14",4.5712,4.5879,4.3082,4.4816,844775603.0],["2015-07-15",4.4816,4.5711,4.3641,4.5488,821527588.0],["2015-07-16",4.5488,4.6159,4.3865,4.4648,511637195.0],["2015-07-17",4.4648,4.504,4.3921,4.476,471203894.0],["2015-07-20",4.476,4.476034641265869,4.3977,4.4145,410832991.0],["2015-07-21",4.4145,4.4257,4.325,4.3418,386277583.0],["2015-07-22",4.3418,4.3529,4.2914,4.297,339257784.0],["2015-07-23",4.297,4.3753,4.269,4.3529,416092129.0],["2015-07-24",4.3529,4.3641,4.2634,4.269,409364536.0],["2015-07-27",4.269,4.269018173217773,3.843794584274292,3.8438,551750250.0],["2015-07-28",3.8438,4.0396,3.7655,3.9165,584137202.0],["2015-07-29",3.9165,3.9277,3.8158,3.9165,359856100.0],["2015-07-30",3.9165,3.9221,3.7934,3.8046,320465729.0],["2015-07-31",3.8046,3.8494,3.7375,3.827,279906760.0],["2015-08-03",3.827,3.9165,3.7599,3.8997,351086033.0],["2015-08-04",3.8997,3.9165,3.8102,3.9053,239515117.0],["2015-08-05",3.9053,3.9053406715393066,3.8158,3.8158,167858730.0],["2015-08-06",3.8158,3.8326,3.7711,3.7822,130097565.0],["2015-08-07",3.7822,3.8382,3.7767,3.8046,177884797.0],["2015-08-10",3.8046,3.9445,3.7822,3.9277,334488295.0],["2015-08-11",3.9277,3.927720069885254,3.8438,3.8606,296683022.0],["2015-08-12",3.8606,3.8605804443359375,3.7934,3.8046,193306155.0],["2015-08-13",3.8046,3.8326,3.7599,3.8046,188624127.0],["2015-08-14",3.8046,3.8158,3.7822,3.7934,183543025.0],["2015-08-17",3.7934,3.793438673019409,3.7375,3.7599,187328553.0],["2015-08-18",3.7599,3.8158,3.5752,3.5976,320755263.0],["2015-08-19",3.5976,3.62,3.4465,3.564,339273940.0],["2015-08-20",3.564,3.5808,3.4913,3.5025,205230104.0],["2015-08-21",3.5025,3.5249,3.4186,3.4298,269581578.0],["2015-08-24",3.4298,3.4297614097595215,3.0885,3.1332,517248589.0],["2015-08-25",3.1332,3.1444,2.8199,2.8255,464029192.0],["2015-08-26",2.8255,3.0493,2.8143,2.943,478274845.0],["2015-08-27",2.943,3.2004,2.8926,3.1668,412299757.0],["2015-08-28",3.1668,3.2955,3.1444,3.2563,416725615.0],["2015-08-31",3.2563,3.5808,3.122,3.564,495155959.0],["2015-09-01",3.564,3.7934,3.3682,3.7822,977743498.0],["2015-09-02",3.7822,3.9165,3.5529,3.8942,993646011.0],["2015-09-07",3.8942,3.8941500186920166,3.5024967193603516,3.5025,365172454.0],["2015-09-08",3.5025,3.6088,3.3738,3.5193,235395537.0],["2015-09-09",3.5193,3.5752,3.4633,3.5417,205369278.0],["2015-09-10",3.5417,3.6088,3.4801,3.5584,154211969.0],["2015-09-11",3.5584,3.5696,3.5025,3.5081,91349752.0],["2015-09-14",3.5081,3.6424,3.4074,3.5417,236874440.0],["2015-09-15",3.5417,3.6312,3.4857,3.592,307175188.0],["2015-09-16",3.592,3.6871,3.4465,3.5808,251732624.0],["2015-09-17",3.5808,3.580827236175537,3.4801,3.4913,146684128.0],["2015-09-18",3.4913,3.5193,3.4521,3.4633,94411348.0],["2015-09-21",3.4633,3.4689,3.4298,3.4633,86394772.0],["2015-09-22",3.4633,3.5361,3.4577,3.5025,98878591.0],["2015-09-23",3.5025,3.5025,3.4354,3.441,78035516.0],["2015-09-24",3.441,3.4689,3.4074,3.4298,62995312.0],["2015-09-25",3.4298,3.5249,3.413,3.5081,125241599.0],["2015-09-28",3.5081,3.508091688156128,3.4354,3.4521,51314299.0],["2015-09-29",3.4521,3.452141523361206,3.3906,3.413,58834961.0],["2015-09-30",3.413,3.4521,3.3962,3.4018,59838877.0],["2015-10-08",3.4018,3.4969,3.4017865657806396,3.4577,93370359.0],["2015-10-09",3.4577,3.5081,3.4577,3.4801,77078612.0],["2015-10-12",3.4801,3.6032,3.4801,3.5473,150850797.0],["2015-10-13",3.5473,3.5473,3.5025,3.5137,86197478.0],["2015-10-14",3.5137,3.5305,3.4745,3.4745,66894949.0],["2015-10-15",3.4745,3.5249,3.4745,3.5249,84572062.0],["2015-10-16",3.5249,3.5696,3.5248770713806152,3.5529,120432073.0],["2015-10-19",3.5529,3.6312,3.5417,3.5808,159388931.0],["2015-10-20",3.5808,3.580827236175537,3.5193,3.5696,113590852.0],["2015-10-21",3.5696,3.7878,3.5417,3.7319,347346394.0],["2015-10-22",3.7319,3.731893539428711,3.6032,3.6536,175190832.0],["2015-10-23",3.6536,3.6535634994506836,3.6032,3.6312,131715097.0],["2015-10-26",3.6312,3.6703,3.6144,3.6256,118782396.0],["2015-10-27",3.6256,3.6256,3.5696,3.62,98886744.0],["2015-10-28",3.62,3.62,3.5808,3.5864,83293344.0],["2015-10-29",3.5864,3.5864226818084717,3.5529,3.5584,70608703.0],["2015-10-30",3.5584,3.5752,3.5417,3.5529,75543864.0],["2015-11-02",3.5529,3.5529,3.4801,3.4857,74311107.0],["2015-11-03",3.4857,3.5081,3.4465,3.4521,65049760.0],["2015-11-04",3.4521,3.5808,3.4521,3.564,145615863.0],["2015-11-05",3.564,3.7487,3.5473,3.6648,378459865.0],["2015-11-06",3.6648,3.7151,3.6032,3.6927,236424942.0],["2015-11-09",3.6927,4.0005,3.6927287578582764,3.8662,482613953.0],["2015-11-10",3.8662,3.9557,3.7543,3.8718,303340142.0],["2015-11-11",3.8718,3.8718,3.7934,3.8606,192324566.0],["2015-11-12",3.8606,3.8942,3.7599,3.7711,167088702.0],["2015-11-13",3.7711,3.8046,3.7039,3.7151,132003043.0],["2015-11-16",3.7151,3.7599,3.6536,3.7263,109033553.0],["2015-11-17",3.7263,3.8214,3.6927,3.7095,167813765.0],["2015-11-18",3.7095,3.8046,3.6815,3.7319,152060200.0],["2015-11-19",3.7319,3.7822,3.7095,3.7711,100868565.0],["2015-11-20",3.7711,3.7878,3.7207,3.7375,104079089.0],["2015-11-23",3.7375,3.7487,3.6927,3.7039,86718305.0],["2015-11-24",3.7039,3.703917980194092,3.6256,3.6648,87809439.0],["2015-11-25",3.6648,3.6815,3.6256,3.6703,87862298.0],["2015-11-26",3.6703,3.6871,3.6424,3.648,93063447.0],["2015-11-27",3.648,3.648,3.4577,3.4801,143023360.0],["2015-11-30",3.4801,3.6032,3.4745,3.5752,160823259.0],["2015-12-01",3.5752,3.5976,3.5025,3.5361,92093765.0],["2015-12-02",3.5361,3.7487,3.5249,3.7151,259434533.0],["2015-12-03",3.7151,3.855,3.6759,3.827,387920045.0],["2015-12-04",3.827,3.827009916305542,3.6759,3.6983,158160867.0],["2015-12-07",3.6983,3.7319,3.6424,3.6648,74451780.0],["2015-12-08",3.6648,3.6648,3.5864,3.6032,79294882.0],["2015-12-09",3.6032,3.648,3.5808,3.62,66993079.0],["2015-12-10",3.62,3.6927,3.592,3.6088,79185537.0],["2015-12-11",3.6088,3.6368,3.5808,3.6032,74397177.0],["2015-12-14",3.6032,3.7319,3.5752,3.7207,140850496.0],["2015-12-15",3.7207,3.7263,3.648,3.6703,57855505.0],["2015-12-16",3.6703,3.6815,3.6312,3.6424,50517991.0],["2015-12-17",3.6424,3.7039,3.6423730850219727,3.6759,88488986.0],["2015-12-18",3.6759,3.7878,3.6648,3.6983,138584888.0],["2015-12-21",3.6983,3.7822,3.6648,3.7431,177484724.0],["2015-12-22",3.7431,3.7431,3.6927,3.7095,96636242.0],["2015-12-23",3.7095,3.7767,3.6927,3.7207,155399106.0],["2015-12-24",3.7207,3.7599,3.6983,3.7487,125589215.0],["2015-12-25",3.7487,3.7487,3.7039,3.7207,107692819.0],["2015-12-28",3.7207,3.7319,3.6088,3.62,130048616.0],["2015-12-29",3.62,3.6424,3.5864,3.6312,72203810.0],["2015-12-30",3.6312,3.6312,3.5864,3.6144,81941308.0],["2015-12-31",3.6144,3.62,3.5864,3.6032,81563098.0],["2016-01-04",3.6032,3.6032071113586426,3.3906,3.3962,78425668.0],["2016-01-05",3.3962,3.4857,3.3626,3.4465,118130204.0],["2016-01-06",3.4465,3.4745218753814697,3.413,3.4745,113592072.0],["2016-01-07",3.4745,3.4745218753814697,3.3011,3.3235,23371546.0],["2016-01-08",3.3235,3.4242,3.323455572128296,3.3738,140670847.0],["2016-01-11",3.3738,3.3738112449645996,3.2227,3.2451,148067125.0],["2016-01-12",3.2451,3.3011,3.2283,3.2507,84113738.0],["2016-01-13",3.2507,3.2843,3.2116,3.2171,74893802.0],["2016-01-14",3.2171,3.2283,3.1444,3.2227,106332587.0],["2016-01-15",3.2227,3.2227447032928467,3.0941,3.1108,79410195.0],["2016-01-18",3.1108,3.122,3.0549,3.0885,80170429.0],["2016-01-19",3.0885,3.1612,3.0773,3.15,88824200.0],["2016-01-20",3.15,3.1500091552734375,3.0605,3.1052,83947093.0],["2016-01-21",3.1052,3.1836,3.0549,3.0661,119212681.0],["2016-01-22",3.0661,3.1052,3.0549,3.0885,66571467.0],["2016-01-25",3.0885,3.0997,3.0661,3.0885,53996737.0],["2016-01-26",3.0885,3.088463544845581,2.8982,2.9262,102330291.0],["2016-01-27",2.9262,2.9598,2.8759,2.9374,111911199.0],["2016-01-28",2.9374,2.9486,2.887,2.9206,73116703.0],["2016-01-29",2.9206,3.0157,2.9094,2.9933,101623242.0],["2016-02-01",2.9933,2.9933478832244873,2.8703,2.9094,71674385.0],["2016-02-02",2.9094,2.9542,2.9038,2.9374,63142662.0],["2016-02-03",2.9374,2.9373977184295654,2.8759,2.8926,64302088.0],["2016-02-04",2.8926,2.9318,2.8926377296447754,2.915,61605763.0],["2016-02-05",2.915,2.9206,2.9038,2.9094,42955369.0],["2016-02-15",2.9094,2.9094223976135254,2.8311,2.8814,46311692.0],["2016-02-16",2.8814,2.9598,2.8814475536346436,2.9542,78025296.0],["2016-02-17",2.9542,2.971,2.9318,2.9542,73955376.0],["2016-02-18",2.9542,2.9822,2.943,2.9486,67058759.0],["2016-02-19",2.9486,2.9654,2.9262,2.9542,60055621.0],["2016-02-22",2.9542,3.0213,2.9541826248168945,3.0157,106256118.0],["2016-02-23",3.0157,3.015728235244751,2.9542,2.9766,64921563.0],["2016-02-24",2.9766,2.9878,2.9486,2.9766,59727172.0],["2016-02-25",2.9766,2.9822,2.8143,2.8423,116881342.0],["2016-02-26",2.8423,2.9094,2.8422818183898926,2.887,78338735.0],["2016-02-29",2.887,2.943,2.7919,2.8926,162766018.0],["2016-03-01",2.8926,2.9206,2.8479,2.8982,71678047.0],["2016-03-02",2.8982,2.9766,2.8982,2.971,151451113.0],["2016-03-03",2.971,2.9878,2.943,2.9822,148243354.0],["2016-03-04",2.9822,3.1556,2.9654,3.0941,451007758.0],["2016-03-07",3.0941,3.1276,3.0605,3.0773,152152019.0],["2016-03-08",3.0773,3.1052,2.9654,3.0885,164504420.0],["2016-03-09",3.0885,3.0997,2.9989,3.0941,180190662.0],["2016-03-10",3.0941,3.0941,3.0045,3.0213,74590936.0],["2016-03-11",3.0213,3.0773,2.9989,3.0717,97674300.0],["2016-03-14",3.0717,3.1108,3.0605,3.0717,87289355.0],["2016-03-15",3.0717,3.1668,3.0269,3.15,171021181.0],["2016-03-16",3.15,3.2395,3.1108,3.2283,286351179.0],["2016-03-17",3.2283,3.228339910507202,3.1724,3.2004,144231099.0],["2016-03-18",3.2004,3.206,3.1388,3.1668,271223360.0],["2016-03-21",3.1668,3.1948,3.1332,3.1612,358896396.0],["2016-03-22",3.1612,3.1724,3.1276,3.1388,173680075.0],["2016-03-23",3.1388,3.1444,3.1108,3.1276,126556779.0],["2016-03-24",3.1276,3.127629518508911,3.0773,3.0829,121346270.0],["2016-03-25",3.0829,3.0885,3.0661,3.0829,88654340.0],["2016-03-28",3.0829,3.1108,3.0549,3.0773,121563620.0],["2016-03-29",3.0773,3.0829,3.0493,3.0549,110729845.0],["2016-03-30",3.0549,3.1332,3.0548932552337646,3.122,203013617.0],["2016-03-31",3.122,3.1388,3.1052,3.1164,124953116.0],["2016-04-01",3.1164,3.1500091552734375,3.0941,3.15,164098448.0],["2016-04-05",3.15,3.1668,3.0997,3.1612,171612837.0],["2016-04-06",3.1612,3.1611998081207275,3.122,3.1332,86613198.0],["2016-04-07",3.1332,3.1444,3.0885,3.0941,79967305.0],["2016-04-08",3.0941,3.1108,3.0773,3.0885,65214942.0],["2016-04-11",3.0885,3.1276,3.088463544845581,3.1108,99989447.0],["2016-04-12",3.1108,3.110844135284424,3.0661,3.0885,56921038.0],["2016-04-13",3.0885,3.1388,3.088463544845581,3.1164,114551413.0],["2016-04-14",3.1164,3.1444,3.1164,3.1276,57592754.0],["2016-04-15",3.1276,3.1444,3.1164,3.1276,63810463.0],["2016-04-18",3.1276,3.127629518508911,3.0829,3.0885,65368918.0],["2016-04-19",3.0885,3.1052,3.0773,3.0885,45010367.0],["2016-04-20",3.0885,3.0941,2.9933,3.0885,172762356.0],["2016-04-21",3.0885,3.088463544845581,3.0437,3.0437,65139887.0],["2016-04-22",3.0437,3.0661,3.0325,3.0437,48723667.0],["2016-04-25",3.0437,3.04370379447937,3.0101,3.0213,47585807.0],["2016-04-26",3.0213,3.0381,3.0101,3.0325,30407225.0],["2016-04-27",3.0325,3.0325138568878174,3.0101,3.0157,37871872.0],["2016-04-28",3.0157,3.0549,3.0101,3.0325,54195496.0],["2016-04-29",3.0325,3.0325138568878174,3.0045,3.0101,52656245.0],["2016-05-03",3.0101,3.0493,3.0045,3.0437,74048382.0],["2016-05-04",3.0437,3.04370379447937,3.0269,3.0381,45558779.0],["2016-05-05",3.0381,3.0381078720092773,3.0213,3.0325,40454162.0],["2016-05-06",3.0325,3.0381,2.9878,2.9933,71724367.0],["2016-05-09",2.9933,2.9933478832244873,2.943,2.9542,72738196.0],["2016-05-10",2.9542,2.9542,2.9262,2.9374,50051808.0],["2016-05-11",2.9374,2.9598,2.9262,2.9486,58419510.0],["2016-05-12",2.9486,2.9486,2.9206,2.9374,43683086.0],["2016-05-13",2.9374,2.943,2.9262,2.9318,32422293.0],["2016-05-16",2.9318,2.9486,2.9206,2.943,40374850.0],["2016-05-17",2.943,2.9486,2.9262,2.9374,40747659.0],["2016-05-18",2.9374,2.9654,2.9038,2.9542,111521314.0],["2016-05-19",2.9542,2.9541826248168945,2.9206,2.9262,45785658.0],["2016-05-20",2.9262,2.943,2.9206,2.943,26599131.0],["2016-05-23",2.943,2.9542,2.9374,2.943,29235269.0],["2016-05-24",2.943,2.943,2.9206,2.9318,26164847.0],["2016-05-25",2.9318,2.9542,2.9318,2.943,30770369.0],["2016-05-26",2.943,2.9542,2.9318,2.9486,34745107.0],["2016-05-27",2.9486,2.971,2.943,2.9598,38875118.0],["2016-05-30",2.9598,3.0157,2.9542,3.0101,73001407.0],["2016-05-31",3.0101,3.1052,2.9989,3.0941,142341440.0],["2016-06-01",3.0941,3.0997,3.0717,3.0773,69742927.0],["2016-06-02",3.0773,3.0829,3.0493,3.0661,48025604.0],["2016-06-03",3.0661,3.1108,3.0605,3.1052,68871615.0],["2016-06-06",3.1052,3.1108,3.0829,3.0997,38152095.0],["2016-06-07",3.0997,3.1108,3.0885,3.1052,44758233.0],["2016-06-08",3.1052,3.1108,3.0717,3.0997,62390202.0],["2016-06-13",3.0997,3.1052,3.0549,3.0605,76226919.0],["2016-06-14",3.0605,3.0885,3.0549,3.0773,46783734.0],["2016-06-15",3.0773,3.0941,3.0493,3.0885,55792724.0],["2016-06-16",3.0885,3.088463544845581,3.0661,3.0717,42310636.0],["2016-06-17",3.0717,3.1108,3.071678638458252,3.1052,82477572.0],["2016-06-20",3.1052,3.1164,3.0941,3.1052,22268101.0],["2016-06-21",3.1052,3.1388,3.0997,3.1052,41726348.0],["2016-06-22",3.1052,3.1276,3.0997,3.1164,50450816.0],["2016-06-23",3.1164,3.1332,3.1052,3.1276,53565772.0],["2016-06-24",3.1276,3.15,3.0661,3.0941,67084513.0],["2016-06-27",3.0941,3.122,3.0885,3.1108,43193818.0],["2016-06-28",3.1108,3.1276,3.0997,3.1164,52426879.0],["2016-06-29",3.1164,3.1444,3.0997,3.1388,60441389.0],["2016-06-30",3.1388,3.1612,3.1276,3.15,55404592.0],["2016-07-01",3.15,3.1892,3.15,3.1668,37004036.0],["2016-07-04",3.1668,3.2171,3.1556,3.206,53561195.0],["2016-07-05",3.206,3.2227,3.1948,3.2171,39723798.0],["2016-07-06",3.2171,3.2339,3.1892,3.2171,67768285.0],["2016-07-07",3.2171,3.3067,3.2171,3.2675,94309394.0],["2016-07-08",3.2675,3.2731,3.2451,3.2507,43786083.0],["2016-07-11",3.2507,3.2675,3.2395,3.2451,54708421.0],["2016-07-12",3.2451,3.3011,3.2451,3.2899,72261120.0],["2016-07-13",3.2899,3.3368,3.2898855209350586,3.3075,75115756.0],["2016-07-14",3.3075,3.3251,3.2723,3.284,40253621.0],["2016-07-15",3.284,3.3016,3.284,3.2957,24299297.0],["2016-07-18",3.2957,3.3427,3.2899,3.3368,56509544.0],["2016-07-19",3.3368,3.3427,3.2957,3.3133,37335446.0],["2016-07-20",3.3133,3.3192,3.284,3.2957,29498772.0],["2016-07-21",3.2957,3.3192,3.2782,3.3016,24435351.0],["2016-07-22",3.3016,3.3016138076782227,3.2547,3.2664,35696781.0],["2016-07-25",3.2664,3.284,3.2547,3.2782,30746839.0],["2016-07-26",3.2782,3.2957,3.2664,3.2899,38269103.0],["2016-07-27",3.2899,3.3368,3.2312,3.3309,87574779.0],["2016-07-28",3.3309,3.33093523979187,3.284,3.2957,40789702.0],["2016-07-29",3.2957,3.3016,3.2782,3.2957,34693436.0],["2016-08-01",3.2957,3.3251,3.284,3.3133,47385945.0],["2016-08-02",3.3133,3.3251,3.3016,3.3133,30738562.0],["2016-08-03",3.3133,3.313342332839966,3.284,3.2899,33651526.0],["2016-08-04",3.2899,3.2957,3.2606,3.2723,28989712.0],["2016-08-05",3.2723,3.2957,3.2664,3.2899,28657661.0],["2016-08-08",3.2899,3.3016,3.2723,3.2957,36811789.0],["2016-08-09",3.2957,3.3133,3.284,3.3016,52389976.0],["2016-08-10",3.3016,3.3251,3.3016,3.3133,32881505.0],["2016-08-11",3.3133,3.4072,3.3075,3.3427,78227497.0],["2016-08-12",3.3427,3.4306,3.3368,3.4248,116153062.0],["2016-08-15",3.4248,3.5362,3.4189,3.501,116580175.0],["2016-08-16",3.501,3.5303,3.3778,3.4482,139295584.0],["2016-08-17",3.4482,3.4717,3.4306,3.4482,51002447.0],["2016-08-18",3.4482,3.4775,3.4013,3.4072,53029563.0],["2016-08-19",3.4072,3.4248,3.3778,3.3896,46592998.0],["2016-08-22",3.3896,3.4072,3.372,3.4013,42607349.0],["2016-08-23",3.4013,3.4541,3.3896,3.413,51714421.0],["2016-08-24",3.413,3.4306,3.4072,3.413,32448261.0],["2016-08-25",3.413,3.4189,3.3896,3.4072,37978531.0],["2016-08-26",3.4072,3.4189,3.4013,3.413,31743734.0],["2016-08-29",3.413,3.413036346435547,3.3779,3.3837,45028470.0],["2016-08-30",3.3837,3.4248,3.3837,3.413,53320766.0],["2016-08-31",3.413,3.4248,3.3954,3.4013,37914147.0],["2016-09-01",3.4013,3.4072,3.3837,3.3896,39790398.0],["2016-09-02",3.3896,3.3896,3.3544,3.3779,69497625.0],["2016-09-05",3.3779,3.4072,3.372,3.3954,50352361.0],["2016-09-06",3.3954,3.4072,3.3485,3.3603,92335500.0],["2016-09-07",3.3603,3.3779,3.3544,3.3661,49475278.0],["2016-09-08",3.3661,3.3779,3.3485,3.3603,40531943.0],["2016-09-09",3.3603,3.3661,3.3426642417907715,3.3427,28420000.0],["2016-09-12",3.3427,3.3426642417907715,3.2606,3.2899,90366107.0],["2016-09-13",3.2899,3.2957,3.2664,3.2723,37387652.0],["2016-09-14",3.2723,3.272292375564575,3.2254,3.2312,62974424.0],["2016-09-19",3.2312,3.2488,3.2254,3.2312,64681888.0],["2016-09-20",3.2312,3.2371,3.2136,3.2254,47997680.0],["2016-09-21",3.2254,3.243,3.2253775596618652,3.243,51449813.0],["2016-09-22",3.243,3.2723,3.2429707050323486,3.2547,49639095.0],["2016-09-23",3.2547,3.2723,3.243,3.2664,50690798.0],["2016-09-26",3.2664,3.2664284706115723,3.2195,3.2254,60881867.0],["2016-09-27",3.2254,3.243,3.2136,3.2371,31962618.0],["2016-09-28",3.2371,3.243,3.2195,3.2254,28594200.0],["2016-09-29",3.2254,3.2488343715667725,3.2253775596618652,3.2488,42995017.0],["2016-09-30",3.2488,3.2547,3.2371,3.243,30650573.0],["2016-10-10",3.243,3.2840206623077393,3.2429707050323486,3.284,57156858.0],["2016-10-11",3.284,3.2840206623077393,3.2606,3.2664,45368217.0],["2016-10-12",3.2664,3.2664284706115723,3.243,3.2547,34911265.0],["2016-10-13",3.2547,3.2547,3.2312,3.243,42853422.0],["2016-10-14",3.243,3.2488343715667725,3.2312,3.2488,28838323.0],["2016-10-17",3.2488,3.2664,3.2312,3.243,47928696.0],["2016-10-18",3.243,3.2723,3.2371,3.2664,50174074.0],["2016-10-19",3.2664,3.2899,3.2664,3.2664,52751503.0],["2016-10-20",3.2664,3.2899,3.2664,3.2782,31815021.0],["2016-10-21",3.2782,3.2957494258880615,3.2723,3.2957,46911043.0],["2016-10-24",3.2957,3.3427,3.2899,3.3251,89270009.0],["2016-10-25",3.3251,3.3485,3.3192,3.3251,58745153.0],["2016-10-26",3.3251,3.3309,3.2957,3.3016,31115462.0],["2016-10-27",3.3016,3.3075,3.2782,3.3016,33753310.0],["2016-10-28",3.3016,3.3368,3.2899,3.3133,54677552.0],["2016-10-31",3.3133,3.313342332839966,3.2782,3.2957,49811797.0],["2016-11-01",3.2957,3.3192062377929688,3.284,3.3192,43132964.0],["2016-11-02",3.3192,3.3192062377929688,3.2899,3.3016,38538267.0],["2016-11-03",3.3016,3.3309,3.2899,3.3251,47552388.0],["2016-11-04",3.3251,3.3368,3.3075,3.3192,38516598.0],["2016-11-07",3.3192,3.3192062377929688,3.2957,3.3075,25663082.0],["2016-11-08",3.3075,3.3427,3.3074777126312256,3.3309,66224862.0],["2016-11-09",3.3309,3.33093523979187,3.2606,3.2782,85561697.0],["2016-11-10",3.2782,3.3309,3.278156280517578,3.3251,55890096.0],["2016-11-11",3.3251,3.3544,3.2957,3.3368,113352404.0],["2016-11-14",3.3368,3.3603,3.3251,3.3368,126742705.0],["2016-11-15",3.3368,3.3485,3.3309,3.3427,46943250.0],["2016-11-16",3.3427,3.3485,3.3368,3.3427,45685860.0],["2016-11-17",3.3427,3.3485,3.3251,3.3368,38121777.0],["2016-11-18",3.3368,3.3427,3.3309,3.3368,43741983.0],["2016-11-21",3.3368,3.3954,3.3309,3.372,113409546.0],["2016-11-22",3.372,3.4189,3.3661,3.4013,155574059.0],["2016-11-23",3.4013,3.4893,3.3954,3.4365,161475507.0],["2016-11-24",3.4365,3.46,3.413,3.4365,86347683.0],["2016-11-25",3.4365,3.4834,3.4306,3.46,143629576.0],["2016-11-28",3.46,3.5362,3.4013,3.4365,359811503.0],["2016-11-29",3.4365,3.4541,3.413,3.4482,178906868.0],["2016-11-30",3.4482,3.46,3.4189,3.4365,133579540.0],["2016-12-01",3.4365,3.46,3.4189,3.4365,171685275.0],["2016-12-02",3.4365,3.4482,3.3896,3.4248,170771545.0],["2016-12-05",3.4248,3.4541,3.3954,3.4482,147537059.0],["2016-12-06",3.4482,3.4541,3.4248,3.4365,101615816.0],["2016-12-07",3.4365,3.4424,3.413,3.4306,57053646.0],["2016-12-08",3.4306,3.4658,3.4248,3.46,127842372.0],["2016-12-09",3.46,3.63,3.4424,3.6007,450314848.0],["2016-12-12",3.6007,3.6769,3.5714,3.6242,325983340.0],["2016-12-13",3.6242,3.6241517066955566,3.5303,3.5655,159309874.0],["2016-12-14",3.5655,3.6242,3.5538,3.5714,152736415.0],["2016-12-15",3.5714,3.5713729858398438,3.413,3.4189,200450116.0],["2016-12-16",3.4189,3.4424,3.372,3.4013,94751001.0],["2016-12-19",3.4013,3.413,3.3837,3.3954,60588088.0],["2016-12-20",3.3954,3.4072,3.3485,3.3661,93029596.0],["2016-12-21",3.3661,3.4189,3.366121530532837,3.4072,67861398.0],["2016-12-22",3.4072,3.4365,3.4013,3.4072,58884066.0],["2016-12-23",3.4072,3.413,3.3603,3.3896,59073812.0],["2016-12-26",3.3896,3.4013,3.3544,3.3954,45173620.0],["2016-12-27",3.3954,3.4189,3.3779,3.3837,51708289.0],["2016-12-28",3.3837,3.4013,3.3661,3.3779,65590896.0],["2016-12-29",3.3779,3.3837,3.3485,3.3661,60257350.0],["2016-12-30",3.3661,3.383714199066162,3.3544,3.3837,80307552.0],["2017-01-03",3.3837,3.4189,3.372,3.4072,94310192.0],["2017-01-04",3.4072,3.4306,3.3896,3.413,100682909.0],["2017-01-05",3.413,3.4189,3.3954,3.4013,55040486.0],["2017-01-06",3.4013,3.4013073444366455,3.3778,3.3896,68754796.0],["2017-01-09",3.3896,3.4072,3.3837,3.3954,47079435.0],["2017-01-10",3.3954,3.4072,3.3837,3.3954,46713527.0],["2017-01-11",3.3954,3.413,3.3896,3.3954,56394175.0],["2017-01-12",3.3954,3.413,3.3896,3.3954,44728263.0],["2017-01-13",3.3954,3.4424,3.3896,3.4248,93630631.0],["2017-01-16",3.4248,3.4951,3.413,3.4717,209973582.0],["2017-01-17",3.4717,3.4893,3.4482,3.4541,56611375.0],["2017-01-18",3.4541,3.477543354034424,3.4540860652923584,3.4775,56726520.0],["2017-01-19",3.4775,3.5186,3.46,3.4834,65682712.0],["2017-01-20",3.4834,3.5245,3.46,3.501,66374597.0],["2017-01-23",3.501,3.5186,3.46,3.4775,76860673.0],["2017-01-24",3.4775,3.5186,3.4775,3.5069,70558075.0],["2017-01-25",3.5069,3.5186,3.4893,3.5069,55538967.0],["2017-01-26",3.5069,3.5596,3.5068652629852295,3.5303,63626910.0],["2017-02-03",3.5303,3.5421,3.4951,3.501,37744692.0],["2017-02-06",3.501,3.5303,3.4951,3.5069,44545327.0],["2017-02-07",3.5069,3.5186,3.4775,3.4893,49516289.0],["2017-02-08",3.4893,3.501,3.4775,3.4951,38739565.0],["2017-02-09",3.4951,3.5303,3.4951,3.5245,43595589.0],["2017-02-10",3.5245,3.5421,3.5186,3.5362,51703348.0],["2017-02-13",3.5362,3.5714,3.536186695098877,3.5538,63657396.0],["2017-02-14",3.5538,3.5596,3.5362,3.5538,37417916.0],["2017-02-15",3.5538,3.6124,3.5479,3.5948,95688205.0],["2017-02-16",3.5948,3.6359,3.589,3.6124,71030179.0],["2017-02-17",3.6124,3.6417,3.58896541595459,3.589,61584915.0],["2017-02-20",3.589,3.7063,3.5831,3.6593,149472631.0],["2017-02-21",3.6593,3.7708,3.6593375205993652,3.6945,115804579.0],["2017-02-22",3.6945,3.7356,3.6711,3.7238,62203289.0],["2017-02-23",3.7238,3.7649,3.7004,3.7356,64322891.0],["2017-02-24",3.7356,3.7356,3.63,3.6828,83800461.0],["2017-02-27",3.6828,3.6887,3.6476,3.6711,46900149.0],["2017-02-28",3.6711,3.7063,3.653473138809204,3.6535,38002247.0],["2017-03-01",3.6535,3.7473,3.653473138809204,3.6945,89247344.0],["2017-03-02",3.6945,3.759,3.6828,3.6945,55061080.0],["2017-03-03",3.6945,3.7063,3.6535,3.6593,38057530.0],["2017-03-06",3.6593,3.6711,3.6183,3.6242,70065975.0],["2017-03-07",3.6242,3.6593,3.6241517066955566,3.6476,42777000.0],["2017-03-08",3.6476,3.6711,3.6417,3.6535,34479685.0],["2017-03-09",3.6535,3.6535,3.6124,3.6242,42303464.0],["2017-03-10",3.6242,3.6417,3.5948,3.6124,54404167.0],["2017-03-13",3.6124,3.6535,3.5948,3.6476,52190763.0],["2017-03-14",3.6476,3.6711,3.6359,3.6476,53433076.0],["2017-03-15",3.6476,3.647608757019043,3.6124,3.6359,50940175.0],["2017-03-16",3.6359,3.6711,3.63,3.6359,64354652.0],["2017-03-17",3.6359,3.6593,3.589,3.6124,55238237.0],["2017-03-20",3.6124,3.6359,3.6066,3.6183,36992975.0],["2017-03-21",3.6183,3.63,3.6007,3.6066,43444781.0],["2017-03-22",3.6066,3.6065587997436523,3.5303,3.5421,95639353.0],["2017-03-23",3.5421,3.5831,3.542051315307617,3.5596,45458594.0],["2017-03-24",3.5596,3.6066,3.5421,3.5772,62055128.0],["2017-03-27",3.5772,3.63,3.5714,3.6242,74188250.0],["2017-03-28",3.6242,3.6476,3.6183,3.6242,40048282.0],["2017-03-29",3.6242,3.6417,3.5948,3.6066,49217435.0],["2017-03-30",3.6066,3.6242,3.5714,3.6007,58388440.0],["2017-03-31",3.6007,3.6828,3.600693941116333,3.6535,99145580.0],["2017-04-05",3.6535,3.6769,3.6476,3.6593,68789653.0],["2017-04-06",3.6593,3.6711,3.6417,3.6535,57167544.0],["2017-04-07",3.6535,3.6652023792266846,3.6242,3.6652,62245635.0],["2017-04-10",3.6652,3.6652023792266846,3.6124,3.6417,71941099.0],["2017-04-11",3.6417,3.64174485206604,3.5831,3.6124,68988119.0],["2017-04-12",3.6124,3.6124229431152344,3.5772,3.6007,46682921.0],["2017-04-13",3.6007,3.6007,3.5772,3.589,35178037.0],["2017-04-14",3.589,3.589,3.5479,3.5831,61736619.0],["2017-04-17",3.5831,3.6066,3.5362,3.589,75785606.0],["2017-04-18",3.589,3.58896541595459,3.5186,3.5245,80065566.0],["2017-04-19",3.5245,3.5303,3.4951,3.501,52837734.0],["2017-04-20",3.501,3.5127,3.4541,3.46,80439641.0],["2017-04-21",3.46,3.501,3.4482,3.4893,66202605.0],["2017-04-24",3.4893,3.5127,3.4658,3.501,66284470.0],["2017-04-25",3.501,3.5421,3.4893,3.5186,68187813.0],["2017-04-26",3.5186,3.5421,3.5069,3.5245,46063093.0],["2017-04-27",3.5245,3.5362,3.4893,3.5303,47083285.0],["2017-04-28",3.5303,3.5362,3.4893,3.5303,49817923.0],["2017-05-02",3.5303,3.530322313308716,3.4717,3.4893,43647838.0],["2017-05-03",3.4893,3.489271879196167,3.46,3.4717,37684202.0],["2017-05-04",3.4717,3.4775,3.4424,3.4717,49225580.0],["2017-05-05",3.4717,3.4834,3.4306,3.4775,69914669.0],["2017-05-08",3.4775,3.5186,3.4424,3.5127,83742611.0],["2017-05-09",3.5127,3.5127294063568115,3.4775,3.4893,41602591.0],["2017-05-10",3.4893,3.501,3.4658,3.4775,56336309.0],["2017-05-11",3.4775,3.501,3.46,3.4834,62432751.0],["2017-05-12",3.4834,3.5596442222595215,3.4717,3.5596,131214425.0],["2017-05-15",3.5596,3.5772,3.5303,3.5421,81020370.0],["2017-05-16",3.5421,3.542051315307617,3.4893,3.5127,97379205.0],["2017-05-17",3.5127,3.5127294063568115,3.4834,3.4893,65408710.0],["2017-05-18",3.4893,3.4951,3.46,3.4717,51654343.0],["2017-05-19",3.4717,3.4893,3.4658,3.4717,35490170.0],["2017-05-22",3.4717,3.4951,3.4658,3.4893,55736760.0],["2017-05-23",3.4893,3.5538,3.4717,3.5362,123857379.0],["2017-05-24",3.5362,3.5596,3.4951,3.5303,83857581.0],["2017-05-25",3.5303,3.6535,3.5186,3.5948,253640333.0],["2017-05-26",3.5948,3.6359,3.5772,3.6183,129086311.0],["2017-05-31",3.6183,3.6652,3.5948,3.6359,118245366.0],["2017-06-01",3.6359,3.6711,3.6124,3.6652,117521130.0],["2017-06-02",3.6652,3.6887,3.6359,3.6476,84013974.0],["2017-06-05",3.6476,3.647608757019043,3.5714,3.5831,154075636.0],["2017-06-06",3.5831,3.6007,3.5714,3.589,46665306.0],["2017-06-07",3.589,3.6183,3.5831,3.5948,79649199.0],["2017-06-08",3.5948,3.59483003616333,3.5655,3.5831,81306371.0],["2017-06-09",3.5831,3.6066,3.5714,3.589,160320787.0],["2017-06-12",3.589,3.589,3.5479,3.5538,87730943.0],["2017-06-13",3.5538,3.5655,3.5421,3.5596,54190376.0],["2017-06-14",3.5596,3.5655,3.5362,3.5596,87875867.0],["2017-06-15",3.5596,3.5596442222595215,3.5421,3.5479,59495097.0],["2017-06-16",3.5479,3.5596,3.5362,3.5479,58186776.0],["2017-06-19",3.5479,3.5479159355163574,3.5479,3.5479,0.0],["2017-06-20",3.5479,3.5714,3.5479,3.5714,46809725.0],["2017-06-21",3.5714,3.5948,3.5596,3.589,78471320.0],["2017-06-22",3.589,3.6535,3.5831,3.6066,168314622.0],["2017-06-23",3.6066,3.63,3.5714,3.6183,117204008.0],["2017-06-26",3.6183,3.6476,3.5655,3.5714,224545164.0],["2017-06-27",3.5714,3.589,3.5596,3.5831,131844232.0],["2017-06-28",3.5831,3.6242,3.5714,3.6007,150505063.0],["2017-06-29",3.6007,3.6124,3.589,3.6066,72429631.0],["2017-06-30",3.6066,3.6183,3.5948,3.6124,71269897.0],["2017-07-03",3.6124,3.6359,3.6066,3.63,90319495.0],["2017-07-04",3.63,3.6359,3.6007,3.63,108667626.0],["2017-07-05",3.63,3.6476,3.6124,3.6359,101217323.0],["2017-07-06",3.6359,3.6476,3.6183,3.63,116730066.0],["2017-07-07",3.63,3.6371,3.6064,3.6187,100154687.0],["2017-07-10",3.6187,3.6309,3.6186695098876953,3.6248,55793123.0],["2017-07-11",3.6248,3.6984,3.6187,3.6739,176431548.0],["2017-07-12",3.6739,3.7536,3.6738693714141846,3.7045,167020323.0],["2017-07-13",3.7045,3.772,3.7045,3.7597,129075659.0],["2017-07-14",3.7597,3.8027,3.7536,3.7965,111267431.0],["2017-07-17",3.7965,3.9928,3.7965,3.9069,358592407.0],["2017-07-18",3.9069,3.9683,3.864,3.9008,174047612.0],["2017-07-19",3.9008,3.9499,3.8947,3.9192,153975339.0],["2017-07-20",3.9192,3.9315,3.8701,3.9069,108802695.0],["2017-07-21",3.9069,3.906935691833496,3.8824,3.8885,71566514.0],["2017-07-24",3.8885,3.9499,3.8701,3.9008,129378141.0],["2017-07-25",3.9008,3.9867,3.900803327560425,3.956,155138347.0],["2017-07-26",3.956,4.0603,3.9376,3.9805,138499348.0],["2017-07-27",3.9805,3.9867,3.9253,3.956,105710950.0],["2017-07-28",3.956,3.9560022354125977,3.9008,3.9437,66474416.0],["2017-07-31",3.9437,3.9805,3.9192,3.9253,69569313.0],["2017-08-01",3.9253,3.9621,3.9131,3.956,81904978.0],["2017-08-02",3.956,4.0419,3.9437,4.0357,132828146.0],["2017-08-03",4.0357,4.0787,3.9744,3.9928,97011090.0],["2017-08-04",3.9928,4.0296,3.9621,3.9683,74164764.0],["2017-08-07",3.9683,3.9805,3.9192,3.9683,73518573.0],["2017-08-08",3.9683,3.968269109725952,3.9253,3.9437,62925995.0],["2017-08-09",3.9437,3.9437363147735596,3.8701,3.8763,77804481.0],["2017-08-10",3.8763,3.8947,3.8149,3.8517,87940991.0],["2017-08-11",3.8517,3.8701,3.7536,3.8579,163785643.0],["2017-08-14",3.8579,3.8578693866729736,3.8088,3.8211,93972210.0],["2017-08-15",3.8211,3.8885,3.8210694789886475,3.8517,91153405.0],["2017-08-16",3.8517,3.8579,3.8088,3.8211,53819027.0],["2017-08-17",3.8211,3.8456,3.8149,3.8395,41646844.0],["2017-08-18",3.8395,3.8395,3.8088,3.8272,42479764.0],["2017-08-21",3.8272,3.8456,3.8149,3.8211,50629749.0],["2017-08-22",3.8211,3.8333,3.8088,3.8272,52300412.0],["2017-08-23",3.8272,3.8763,3.8211,3.864,86926012.0],["2017-08-24",3.864,3.9008,3.8395,3.8456,80990403.0],["2017-08-25",3.8456,4.0664,3.8456029891967773,4.0603,322610892.0],["2017-08-28",4.0603,4.1584,4.060269832611084,4.1093,277323209.0],["2017-08-29",4.1093,4.1155,4.0603,4.0848,97959221.0],["2017-08-30",4.0848,4.1645,4.0603,4.0787,149442612.0],["2017-08-31",4.0787,4.0971,3.9867,4.0357,138646312.0],["2017-09-01",4.0357,4.048,3.956,3.9867,110135612.0],["2017-09-04",3.9867,4.0296,3.9499,4.0051,77797513.0],["2017-09-05",4.0051,4.0787,4.005069732666016,4.0357,98077744.0],["2017-09-06",4.0357,4.0603,3.9867,4.0112,65920367.0],["2017-09-07",4.0112,4.0419,3.9928,3.9989,52145048.0],["2017-09-08",3.9989,4.0112,3.9621,3.9683,60180148.0],["2017-09-11",3.9683,4.0112,3.968269109725952,3.9744,80656152.0],["2017-09-12",3.9744,3.9989,3.956,3.9867,66138835.0],["2017-09-13",3.9867,3.9866697788238525,3.956,3.956,47188857.0],["2017-09-14",3.956,3.9744,3.8947,3.9069,79248896.0],["2017-09-15",3.9069,3.906935691833496,3.864,3.8947,66916238.0],["2017-09-18",3.8947,3.9192,3.864,3.8763,87718232.0],["2017-09-19",3.8763,3.8947,3.8333,3.8824,129783798.0],["2017-09-20",3.8824,3.8947,3.8517,3.8579,73092069.0],["2017-09-21",3.8579,3.9069,3.8517,3.8885,88186346.0],["2017-09-22",3.8885,3.9131,3.8701,3.8947,94034923.0],["2017-09-25",3.8947,3.9376,3.8824,3.9253,117485025.0],["2017-09-26",3.9253,3.9253365993499756,3.8947,3.9192,84697516.0],["2017-09-27",3.9192,3.919203042984009,3.8824,3.8885,77148282.0],["2017-09-28",3.8885,3.8947,3.8579,3.8824,66852153.0],["2017-09-29",3.8824,3.9008,3.8701,3.8763,52691422.0],["2017-10-09",3.8763,3.9989,3.8701,3.8763,176870345.0],["2017-10-10",3.8763,3.9253,3.876270055770874,3.9131,79942332.0],["2017-10-11",3.9131,3.9315,3.8885,3.9131,80255969.0],["2017-10-12",3.9131,3.9192,3.8701,3.8763,71199474.0],["2017-10-13",3.8763,3.9008,3.8701,3.8701,64470963.0],["2017-10-16",3.8701,3.8947,3.8701,3.8947,62729412.0],["2017-10-17",3.8947,3.8947,3.8579,3.864,63941570.0],["2017-10-18",3.864,3.9008,3.864,3.8947,91529799.0],["2017-10-19",3.8947,3.9253,3.8824,3.9192,93804149.0],["2017-10-20",3.9192,3.919203042984009,3.8885,3.9008,37814504.0],["2017-10-23",3.9008,3.900803327560425,3.876270055770874,3.8763,55465154.0],["2017-10-24",3.8763,3.9131,3.8701,3.8947,73334977.0],["2017-10-25",3.8947,3.9069,3.8701,3.8763,55422523.0],["2017-10-26",3.8763,3.8824,3.8211,3.8333,116971040.0],["2017-10-27",3.8333,3.8763,3.8211,3.8517,93019416.0],["2017-10-30",3.8517,3.8701,3.8149,3.8395,103298220.0],["2017-10-31",3.8395,3.8395,3.8088,3.8149,64296760.0],["2017-11-01",3.8149,3.8211,3.7781,3.7843,95540013.0],["2017-11-02",3.7843,3.7965,3.7536,3.7904,75341489.0],["2017-11-03",3.7904,3.8149,3.7659,3.8027,119308174.0],["2017-11-06",3.8027,3.8027,3.772,3.7781,59431878.0],["2017-11-07",3.7781,3.8211,3.772,3.8088,113704370.0],["2017-11-08",3.8088,3.8333,3.7965,3.8149,101928666.0],["2017-11-09",3.8149,3.8211,3.7781,3.7843,82711689.0],["2017-11-10",3.7843,3.7843,3.7413,3.7475,122418268.0],["2017-11-13",3.7475,3.7965,3.747469902038574,3.7597,138115763.0],["2017-11-14",3.7597,3.7597360610961914,3.7168,3.7291,107410808.0],["2017-11-15",3.7291,3.7352,3.7045,3.7229,65914858.0],["2017-11-16",3.7229,3.7291,3.6984,3.7107,59453325.0],["2017-11-17",3.7107,3.8333,3.7045,3.8149,266290819.0],["2017-11-20",3.8149,3.8272,3.7659,3.8088,149405710.0],["2017-11-21",3.8088,3.8579,3.7843,3.8272,183311589.0],["2017-11-22",3.8272,3.9437,3.8272,3.9069,221479655.0],["2017-11-23",3.9069,3.9744,3.8763,3.9008,246848890.0],["2017-11-24",3.9008,3.9376,3.8763,3.9069,115617285.0],["2017-11-27",3.9069,3.9192,3.8579,3.9131,151845767.0],["2017-11-28",3.9131,3.9130706787109375,3.8763,3.8824,73991392.0],["2017-11-29",3.8824,3.8947,3.8333,3.864,72684788.0],["2017-11-30",3.864,3.9131,3.8517,3.8701,76055647.0],["2017-12-01",3.8701,3.9131,3.8701,3.8763,72362364.0],["2017-12-04",3.8763,3.9008,3.864,3.8824,56154677.0],["2017-12-05",3.8824,3.9928,3.8824,3.9683,228990441.0],["2017-12-06",3.9683,3.9805,3.9315,3.9437,113030793.0],["2017-12-07",3.9437,3.956,3.9008,3.9437,93665576.0],["2017-12-08",3.9437,3.9437363147735596,3.8885,3.9008,73636351.0],["2017-12-11",3.9008,3.900803327560425,3.8701,3.8824,59683492.0],["2017-12-12",3.8824,3.8947,3.8579,3.864,42179603.0],["2017-12-13",3.864,3.8885,3.8456,3.8701,47097715.0],["2017-12-14",3.8701,3.8947,3.8395,3.8517,51075351.0],["2017-12-15",3.8517,3.851736545562744,3.7904,3.7904,73558579.0],["2017-12-18",3.7904,3.8088,3.7781,3.7843,49118474.0],["2017-12-19",3.7843,3.827202796936035,3.7842695713043213,3.8272,50430750.0],["2017-12-20",3.8272,3.8395,3.7904,3.8333,63097216.0],["2017-12-21",3.8333,3.8456,3.8027,3.8149,53508803.0],["2017-12-22",3.8149,3.8272,3.8088,3.8088,31242398.0],["2017-12-25",3.8088,3.8395,3.7965,3.8027,49422372.0],["2017-12-26",3.8027,3.8272,3.7904,3.8211,61030879.0],["2017-12-27",3.8211,3.8333,3.7781,3.8149,76234971.0],["2017-12-28",3.8149,3.8149359226226807,3.7781,3.7781,71766350.0],["2017-12-29",3.7781,3.8149,3.7781,3.8088,53546113.0],["2018-01-02",3.8088,3.8947,3.8027,3.8517,132531238.0],["2018-01-03",3.8517,3.8824,3.8333,3.864,72983558.0],["2018-01-04",3.864,3.8763,3.8456,3.8579,60992676.0],["2018-01-05",3.8579,3.8701,3.8395,3.8517,77008114.0],["2018-01-08",3.8517,3.8763,3.8517,3.8701,72616429.0],["2018-01-09",3.8701,3.8763,3.8456,3.8517,56887449.0],["2018-01-10",3.8517,3.9192,3.8456,3.8763,232440363.0],["2018-01-11",3.8763,3.9131,3.876270055770874,3.8947,110643183.0],["2018-01-12",3.8947,3.9192,3.894669532775879,3.9069,98332802.0],["2018-01-15",3.9069,3.9867,3.9069,3.9744,245883740.0],["2018-01-16",3.9744,4.0051,3.9437,3.9989,211403554.0],["2018-01-17",3.9989,4.1155,3.9989356994628906,4.0173,312844740.0],["2018-01-18",4.0173,4.0848,3.9805,4.0664,516049363.0],["2018-01-19",4.0664,4.1952,4.066403388977051,4.14,648570084.0],["2018-01-22",4.14,4.2136,4.0603,4.0909,459300606.0],["2018-01-23",4.0909,4.2872,4.0848,4.2811,556312581.0],["2018-01-24",4.2811,4.3669,4.2381,4.3179,480108877.0],["2018-01-25",4.3179,4.317869663238525,4.2197,4.2872,274862062.0],["2018-01-26",4.2872,4.3547,4.2565,4.3056,316905127.0],["2018-01-29",4.3056,4.3547,4.2136,4.2443,318342457.0],["2018-01-30",4.2443,4.2443,4.1216,4.1339,261701728.0],["2018-01-31",4.1339,4.1829,4.1155,4.1584,220891689.0],["2018-02-01",4.1584,4.2259,4.1277,4.2197,402670997.0],["2018-02-02",4.2197,4.219736576080322,4.14,4.1952,163380195.0],["2018-02-05",4.1952,4.416,4.14,4.4037,403293687.0],["2018-02-06",4.4037,4.4344,4.2811,4.4037,573706812.0],["2018-02-07",4.4037,4.5693,4.2933,4.3976,548557929.0],["2018-02-08",4.3976,4.3976030349731445,4.1339,4.2197,373918550.0],["2018-02-09",4.2197,4.219736576080322,3.9008,4.1093,496145510.0],["2018-02-12",4.1093,4.109335899353027,3.9867,4.0051,197921579.0],["2018-02-13",4.0051,4.0971,4.005069732666016,4.0235,192788801.0],["2018-02-14",4.0235,4.0357,3.9805,4.0173,98550254.0],["2018-02-22",4.0173,4.0971,4.017336845397949,4.0725,179309019.0],["2018-02-23",4.0725,4.1155,4.0541,4.0971,188711855.0],["2018-02-26",4.0971,4.1461,4.0787,4.1093,156824495.0],["2018-02-27",4.1093,4.1155,4.0112,4.0357,194510363.0],["2018-02-28",4.0357,4.035736083984375,3.9744,3.9867,117997201.0],["2018-03-01",3.9867,4.0051,3.9437,3.9805,79178559.0],["2018-03-02",3.9805,3.9805359840393066,3.9376,3.9499,91125779.0],["2018-03-05",3.9499,3.9744,3.9315,3.956,89072205.0],["2018-03-06",3.956,3.9805,3.9315,3.9683,116217067.0],["2018-03-07",3.9683,4.0235,3.9621,3.9683,143817556.0],["2018-03-08",3.9683,3.9989,3.9437,3.9744,75559342.0],["2018-03-09",3.9744,3.9928,3.956,3.9744,78253844.0],["2018-03-12",3.9744,3.9928,3.9499,3.9621,106084504.0],["2018-03-13",3.9621,4.0112,3.956,3.9621,134136220.0],["2018-03-14",3.9621,3.9621365070343018,3.9315,3.9437,60954074.0],["2018-03-15",3.9437,3.956,3.9315,3.9499,49968458.0],["2018-03-16",3.9499,3.9499,3.9069,3.9131,76574988.0],["2018-03-19",3.9131,3.9192,3.8885,3.9131,53504100.0],["2018-03-20",3.9131,3.9315,3.8947,3.9192,54165986.0],["2018-03-21",3.9192,3.9499,3.9069,3.9192,66141739.0],["2018-03-22",3.9192,3.9315,3.9008,3.9192,70061981.0],["2018-03-23",3.9192,3.919203042984009,3.8027,3.8763,213780018.0],["2018-03-26",3.8763,3.876270055770874,3.7904,3.8027,85791183.0],["2018-03-27",3.8027,3.8456,3.7904,3.8027,89103669.0],["2018-03-28",3.8027,3.8395,3.7781,3.7965,90072016.0],["2018-03-29",3.7965,3.864,3.7659,3.8395,96402642.0],["2018-03-30",3.8395,3.8517,3.772,3.7904,105894175.0],["2018-04-02",3.7904,3.8149,3.772,3.7781,94753653.0],["2018-04-03",3.7781,3.7781360149383545,3.7413,3.7597,82760250.0],["2018-04-04",3.7597,3.7843,3.7536,3.7536,55431352.0],["2018-04-09",3.7536,3.772,3.7413,3.7475,55435329.0],["2018-04-10",3.7475,3.8211,3.7413,3.8149,115193802.0],["2018-04-11",3.8149,3.8885,3.8027,3.8517,136795230.0],["2018-04-12",3.8517,3.8701,3.8088,3.8149,71877184.0],["2018-04-13",3.8149,3.8456,3.7965,3.7965,54901436.0],["2018-04-16",3.7965,3.796536684036255,3.7291,3.7352,103036908.0],["2018-04-17",3.7352,3.7597,3.7168,3.7168,80372285.0],["2018-04-18",3.7168,3.7597,3.7168030738830566,3.7413,86528781.0],["2018-04-19",3.7413,3.7597,3.7229,3.7475,55252302.0],["2018-04-20",3.7475,3.7475,3.6984,3.7291,94190598.0],["2018-04-23",3.7291,3.7536,3.7107,3.7352,49124999.0],["2018-04-24",3.7352,3.8027,3.7352,3.7904,82582978.0],["2018-04-25",3.7904,3.790402889251709,3.7536,3.7659,57528193.0],["2018-04-26",3.7659,3.7904,3.7352,3.7597,62078607.0],["2018-04-27",3.7597,3.7965,3.7597,3.7904,55487616.0],["2018-05-02",3.7904,3.8088,3.7597,3.7965,65789774.0],["2018-05-03",3.7965,3.796536684036255,3.7597,3.772,55210563.0],["2018-05-04",3.772,3.7781,3.7352,3.7413,51601551.0],["2018-05-07",3.7413,3.7659,3.7168,3.7597,62444510.0],["2018-05-08",3.7597,3.8211,3.7475,3.7904,94459961.0],["2018-05-09",3.7904,3.8027,3.7781,3.7965,44763903.0],["2018-05-10",3.7965,3.8211,3.7781,3.8027,48930260.0],["2018-05-11",3.8027,3.8395,3.7965,3.8149,75086535.0],["2018-05-14",3.8149,3.8456,3.8027,3.8272,72166125.0],["2018-05-15",3.8272,3.8333,3.7904,3.8088,63036343.0],["2018-05-16",3.8088,3.808803081512451,3.765869140625,3.7659,52546390.0],["2018-05-17",3.7659,3.7781,3.7536,3.7597,48004306.0],["2018-05-18",3.7597,3.7965,3.7536,3.7904,53944493.0],["2018-05-21",3.7904,3.8149,3.790402889251709,3.8027,58580485.0],["2018-05-22",3.8027,3.8088,3.7781,3.7904,59063006.0],["2018-05-23",3.7904,3.790402889251709,3.747469902038574,3.7475,62595631.0],["2018-05-24",3.7475,3.7597,3.7352,3.7352,50119084.0],["2018-05-25",3.7352,3.7536,3.7229,3.7413,49240142.0],["2018-05-28",3.7413,3.7475,3.7107,3.7291,50530085.0],["2018-05-29",3.7291,3.7475,3.6861,3.7413,95314103.0],["2018-05-30",3.7413,3.7413361072540283,3.6677,3.6677,81988592.0],["2018-05-31",3.6677,3.7045,3.6677,3.6923,81708175.0],["2018-06-01",3.6923,3.7107,3.6739,3.6861,42402585.0],["2018-06-04",3.6861,3.7229,3.686135768890381,3.7107,51611221.0],["2018-06-05",3.7107,3.7168,3.6984,3.7045,45075039.0],["2018-06-06",3.7045,3.7107,3.6861,3.6923,44313015.0],["2018-06-07",3.6923,3.7229,3.6922693252563477,3.6984,47241113.0],["2018-06-08",3.6984,3.6984026432037354,3.6493,3.6616,71866103.0],["2018-06-11",3.6616,3.6677,3.6371,3.6616,45376747.0],["2018-06-12",3.6616,3.661602258682251,3.6371,3.6555,37160778.0],["2018-06-13",3.6555,3.6616,3.6371,3.6555,46758808.0],["2018-06-14",3.6555,3.6677,3.6371,3.6616,52137362.0],["2018-06-15",3.6616,3.6923,3.6555,3.6861,57851335.0],["2018-06-19",3.6861,3.7168,3.6432,3.6984,227077457.0],["2018-06-20",3.6984,3.6984026432037354,3.6555,3.6616,59036467.0],["2018-06-21",3.6616,3.68,3.6493,3.6555,59225936.0],["2018-06-22",3.6555,3.6555,3.6371,3.6555,41653131.0],["2018-06-25",3.6555,3.6739,3.5941,3.6003,55065119.0],["2018-06-26",3.6003,3.600269317626953,3.5144,3.5328,66733424.0],["2018-06-27",3.5328,3.5512,3.4531,3.5021,78098629.0],["2018-06-28",3.5021,3.5144,3.4469,3.4837,61427238.0],["2018-06-29",3.4837,3.5267,3.4837,3.5205,35294023.0],["2018-07-02",3.5205,3.520536184310913,3.4163,3.4347,56705677.0],["2018-07-03",3.4347,3.4837,3.4163,3.4776,61157205.0],["2018-07-04",3.4776,3.5083,3.4592,3.4837,43232296.0],["2018-07-05",3.4837,3.5389,3.4715,3.5328,69940397.0],["2018-07-06",3.5328,3.5512,3.4776,3.5328,49705276.0],["2018-07-09",3.5328,3.6616,3.5328,3.6493,66907015.0],["2018-07-10",3.6493,3.6861,3.6248,3.6739,59225611.0],["2018-07-11",3.6739,3.6738693714141846,3.6125,3.6432,56970168.0],["2018-07-12",3.6432,3.7107,3.6432,3.7045,90986676.0],["2018-07-13",3.7045,3.7229,3.6739,3.6861,81993528.0],["2018-07-16",3.6861,3.686135768890381,3.5996,3.606,72257323.0],["2018-07-17",3.606,3.6382,3.5481,3.5674,62022352.0],["2018-07-18",3.5674,3.606,3.5481,3.561,41592718.0],["2018-07-19",3.561,3.5867,3.5223,3.5352,40480520.0],["2018-07-20",3.5352,3.6575,3.503,3.6318,96263368.0],["2018-07-23",3.6318,3.6897,3.5932,3.6511,85142325.0],["2018-07-24",3.6511,3.7155,3.6447,3.6833,90760386.0],["2018-07-25",3.6833,3.6962,3.6447,3.6575,47908088.0],["2018-07-26",3.6575,3.6833,3.6318,3.6447,41796248.0],["2018-07-27",3.6447,3.6575,3.6189,3.6447,38416230.0],["2018-07-30",3.6447,3.6833,3.6253,3.6769,49474919.0],["2018-07-31",3.6769,3.7155,3.6447,3.7026,65278261.0],["2018-08-01",3.7026,3.7284,3.6189,3.6253,55803837.0],["2018-08-02",3.6253,3.6447,3.5481,3.561,63504003.0],["2018-08-03",3.561,3.5996,3.5545,3.561,31676557.0],["2018-08-06",3.561,3.6189,3.5545,3.5738,50651558.0],["2018-08-07",3.5738,3.6189,3.561,3.6125,51806650.0],["2018-08-08",3.6125,3.6125,3.5738,3.5867,44157953.0],["2018-08-09",3.5867,3.6318,3.5674,3.6125,43341982.0],["2018-08-10",3.6125,3.6253,3.5803,3.5932,32559538.0],["2018-08-13",3.5932,3.5931520462036133,3.5288,3.5545,50807318.0],["2018-08-14",3.5545,3.561,3.5288,3.5545,32096166.0],["2018-08-15",3.5545,3.5545156002044678,3.5094,3.5094,37543910.0],["2018-08-16",3.5094,3.5352,3.4708,3.5159,52535059.0],["2018-08-17",3.5159,3.5416,3.4772,3.4901,33796506.0],["2018-08-20",3.4901,3.5481,3.4901,3.5416,44703854.0],["2018-08-21",3.5416,3.5738,3.5352,3.5481,41562807.0],["2018-08-22",3.5481,3.5481,3.5223,3.5416,32886014.0],["2018-08-23",3.5416,3.5674,3.5288,3.5545,30499897.0],["2018-08-24",3.5545,3.6704,3.5352,3.6382,98683059.0],["2018-08-27",3.6382,3.664,3.6125,3.6575,74546625.0],["2018-08-28",3.6575,3.6704,3.6253,3.6318,48933704.0],["2018-08-29",3.6318,3.6511,3.6189,3.6382,42332850.0],["2018-08-30",3.6382,3.6575,3.5931520462036133,3.5932,43863324.0],["2018-08-31",3.5932,3.6575,3.5931520462036133,3.6189,75502971.0],["2018-09-03",3.6189,3.6447,3.6125,3.6382,48189010.0],["2018-09-04",3.6382,3.6833,3.6189,3.6769,59001365.0],["2018-09-05",3.6769,3.6768639087677,3.5931520462036133,3.5932,51055184.0],["2018-09-06",3.5932,3.6189,3.5867,3.606,31667494.0],["2018-09-07",3.606,3.6253,3.5674,3.5803,36466099.0],["2018-09-10",3.5803,3.5867,3.5416,3.5674,34184945.0],["2018-09-11",3.5674,3.5867,3.5159,3.5352,45575550.0],["2018-09-12",3.5352,3.561,3.5159,3.5416,51498167.0],["2018-09-13",3.5416,3.6060304641723633,3.541637420654297,3.606,49973282.0],["2018-09-14",3.606,3.6189,3.5932,3.606,27807338.0],["2018-09-17",3.606,3.6060304641723633,3.5674,3.5803,27761949.0],["2018-09-18",3.5803,3.6253,3.5738,3.6189,42883415.0],["2018-09-19",3.6189,3.6447,3.6125,3.6318,53230856.0],["2018-09-20",3.6318,3.6511,3.5996,3.6253,81140867.0],["2018-09-21",3.6253,3.7348,3.6125,3.7284,120573150.0],["2018-09-25",3.7284,3.7283785343170166,3.6833,3.7026,47304111.0],["2018-09-26",3.7026,3.7735,3.7026,3.7348,88518574.0],["2018-09-27",3.7348,3.7477,3.6962,3.7413,55234974.0],["2018-09-28",3.7413,3.7928,3.7412571907043457,3.7606,85471723.0],["2018-10-08",3.7606,3.7605748176574707,3.6511,3.664,98016161.0],["2018-10-09",3.664,3.6897,3.6447,3.664,59991452.0],["2018-10-10",3.664,3.7026,3.6447,3.6897,48887748.0],["2018-10-11",3.6897,3.689742088317871,3.5352,3.5416,99974684.0],["2018-10-12",3.5416,3.606,3.541637420654297,3.5932,74261990.0],["2018-10-15",3.5932,3.6125,3.5545,3.5738,57593131.0],["2018-10-16",3.5738,3.6125,3.5674,3.5932,51556868.0],["2018-10-17",3.5932,3.6575,3.5931520462036133,3.6382,71563091.0],["2018-10-18",3.6382,3.6511,3.5996,3.606,64936138.0],["2018-10-19",3.606,3.7026,3.5867,3.6769,91205307.0],["2018-10-22",3.6769,3.7992,3.6768639087677,3.7606,132599508.0],["2018-10-23",3.7606,3.767,3.7091,3.7155,94525475.0],["2018-10-24",3.7155,3.8443,3.7091,3.767,104896357.0],["2018-10-25",3.767,3.831407070159912,3.7091,3.8314,104350096.0],["2018-10-26",3.8314,3.8443,3.7863,3.8057,86301289.0],["2018-10-29",3.8057,3.9087,3.7928,3.8121,146092426.0],["2018-10-30",3.8121,3.9022,3.812089681625366,3.8636,116500727.0],["2018-10-31",3.8636,3.9087,3.8378,3.8636,92634939.0],["2018-11-01",3.8636,3.8894,3.7992,3.7992,95579015.0],["2018-11-02",3.7992,3.8765,3.7928,3.8378,119908776.0],["2018-11-05",3.8378,3.8378474712371826,3.7928,3.8121,69807593.0],["2018-11-06",3.8121,3.8443,3.812089681625366,3.8185,58767885.0],["2018-11-07",3.8185,3.8636,3.7863,3.7928,63938786.0],["2018-11-08",3.7928,3.8572,3.792771100997925,3.8314,45989151.0],["2018-11-09",3.8314,3.831407070159912,3.7219,3.7348,76649905.0],["2018-11-12",3.7348,3.7799,3.7284,3.7606,47411907.0],["2018-11-13",3.7606,3.7863,3.7284,3.7606,54298833.0],["2018-11-14",3.7606,3.767,3.7091,3.7219,48660833.0],["2018-11-15",3.7219,3.767014980316162,3.7091,3.767,42997044.0],["2018-11-16",3.767,3.7928,3.7477,3.767,64993483.0],["2018-11-19",3.767,3.825,3.767014980316162,3.7992,57843829.0],["2018-11-20",3.7992,3.799211263656616,3.7413,3.767,54368056.0],["2018-11-21",3.767,3.7735,3.7413,3.767,38629377.0],["2018-11-22",3.767,3.7735,3.7284,3.7541,37926542.0],["2018-11-23",3.7541,3.767,3.7219,3.7219,37413243.0],["2018-11-26",3.7219,3.7541,3.7155,3.7284,36534420.0],["2018-11-27",3.7284,3.7606,3.7155,3.7348,38760060.0],["2018-11-28",3.7348,3.7735,3.7348,3.7541,37978617.0],["2018-11-29",3.7541,3.7735,3.7348,3.7348,37457148.0],["2018-11-30",3.7348,3.767014980316162,3.7284,3.767,54482515.0],["2018-12-03",3.767,3.825,3.767014980316162,3.8121,74370670.0],["2018-12-04",3.8121,3.8378474712371826,3.7992,3.8378,54424377.0],["2018-12-05",3.8378,3.8378474712371826,3.7992,3.8057,44481765.0],["2018-12-06",3.8057,3.805650472640991,3.7413,3.7541,51298719.0],["2018-12-07",3.7541,3.7799,3.7541,3.7735,30353854.0],["2018-12-10",3.7735,3.773453712463379,3.7155,3.7284,39810836.0],["2018-12-11",3.7284,3.7413,3.7091,3.7155,34852437.0],["2018-12-12",3.7155,3.7541,3.6897,3.7091,45268927.0],["2018-12-13",3.7091,3.7541,3.6962,3.7348,65093629.0],["2018-12-14",3.7348,3.7348175048828125,3.6897,3.6962,59294801.0],["2018-12-17",3.6962,3.7219,3.6769,3.7026,66813157.0],["2018-12-18",3.7026,3.7091,3.6511,3.664,50025585.0],["2018-12-19",3.664,3.6962,3.663985013961792,3.6769,50058810.0],["2018-12-20",3.6769,3.7026,3.5867,3.6318,88626836.0],["2018-12-21",3.6318,3.6447,3.5932,3.6382,63879041.0],["2018-12-24",3.6382,3.6382274627685547,3.5932,3.6125,53081065.0],["2018-12-25",3.6125,3.6447,3.5352,3.6253,80805629.0],["2018-12-26",3.6253,3.6769,3.606,3.6575,61278497.0],["2018-12-27",3.6575,3.7091,3.6575,3.6833,71055135.0],["2018-12-28",3.6833,3.7477,3.683303117752075,3.7284,83356134.0],["2019-01-02",3.7284,3.7348,3.6318,3.6511,64983644.0],["2019-01-03",3.6511,3.7219386100769043,3.6447,3.7219,64537499.0],["2019-01-04",3.7219,3.7799,3.6897,3.7735,75883629.0],["2019-01-07",3.7735,3.7799,3.7413,3.7541,49010705.0],["2019-01-08",3.7541,3.7735,3.7413,3.767,39004129.0],["2019-01-09",3.767,3.8443,3.767014980316162,3.7863,71727353.0],["2019-01-10",3.7863,3.8057,3.767,3.767,45158553.0],["2019-01-11",3.767,3.825,3.767014980316162,3.8121,47767496.0],["2019-01-14",3.8121,3.8314,3.7863,3.7928,38688837.0],["2019-01-15",3.7928,3.8378,3.792771100997925,3.8314,53423576.0],["2019-01-16",3.8314,3.8443,3.7992,3.8378,49121459.0],["2019-01-17",3.8378,3.8507,3.7863,3.8057,54176788.0],["2019-01-18",3.8057,3.8572,3.805650472640991,3.8507,59051770.0],["2019-01-21",3.8507,3.8829221725463867,3.8378,3.8829,75387781.0],["2019-01-22",3.8829,3.8958,3.8636,3.8765,46587965.0],["2019-01-23",3.8765,3.8894,3.8572,3.8636,37306869.0],["2019-01-24",3.8636,3.8894,3.8378,3.8572,38491667.0],["2019-01-25",3.8572,3.9087,3.8571648597717285,3.8765,58882190.0],["2019-01-28",3.8765,3.9087,3.8572,3.87,46730235.0],["2019-01-29",3.87,3.9731,3.8636,3.9538,100612909.0],["2019-01-30",3.9538,3.9538,3.9087,3.928,56219259.0],["2019-01-31",3.928,4.031,3.927997589111328,4.0246,85692276.0],["2019-02-01",4.0246,4.0439,3.9731,4.0053,64164286.0],["2019-02-11",4.0053,4.005269527435303,3.9473,3.9731,65840546.0],["2019-02-12",3.9731,3.9924,3.9473,3.9666,52302301.0],["2019-02-13",3.9666,4.0503,3.9473,4.0375,88261686.0],["2019-02-14",4.0375,4.0375,3.986,3.9988,47536908.0],["2019-02-15",3.9988,4.0053,3.9151,3.9151,63164850.0],["2019-02-18",3.9151,3.986,3.9151194095611572,3.9731,59968544.0],["2019-02-19",3.9731,4.0053,3.9409,3.9473,72558628.0],["2019-02-20",3.9473,3.9795,3.9344,3.9538,58994527.0],["2019-02-21",3.9538,3.9731,3.928,3.9409,70903826.0],["2019-02-22",3.9409,3.9924,3.9151,3.9924,92884431.0],["2019-02-25",3.9924,4.211328506469727,3.992391347885132,4.2113,251269024.0],["2019-02-26",4.2113,4.211328506469727,4.0889811515808105,4.089,204089171.0],["2019-02-27",4.089,4.1984,4.0889811515808105,4.1405,181562527.0],["2019-02-28",4.1405,4.1727,4.1083,4.1212,115113175.0],["2019-03-01",4.1212,4.25,4.1147,4.2435,206883728.0],["2019-03-04",4.2435,4.4109,4.24352502822876,4.3144,285914946.0],["2019-03-05",4.3144,4.3788,4.2886,4.3337,136875093.0],["2019-03-06",4.3337,4.3788,4.2757,4.3079,141799565.0],["2019-03-07",4.3079,4.3208,4.2178,4.2306,169171188.0],["2019-03-08",4.2306,4.23064661026001,4.0503,4.0568,184980024.0],["2019-03-11",4.0568,4.1019,4.0375,4.0697,110820617.0],["2019-03-12",4.0697,4.1469,4.0632,4.0825,131808156.0],["2019-03-13",4.0825,4.1341,4.0375,4.0954,120092299.0],["2019-03-14",4.0954,4.1405,4.0761,4.1019,106744229.0],["2019-03-15",4.1019,4.1405,4.089,4.1083,106851886.0],["2019-03-18",4.1083,4.179131984710693,4.0954,4.1791,138790553.0],["2019-03-19",4.1791,4.1985,4.1469,4.1469,85766733.0],["2019-03-20",4.1469,4.192,4.1405,4.1727,107882389.0],["2019-03-21",4.1727,4.17269229888916,4.1147,4.1212,119219369.0],["2019-03-22",4.1212,4.1341,4.0954,4.1147,83422748.0],["2019-03-25",4.1147,4.114738941192627,3.986,3.9924,142615959.0],["2019-03-26",3.9924,4.0181,3.9602,3.986,73612299.0],["2019-03-27",3.986,4.031,3.9666,3.9795,79808777.0],["2019-03-28",3.9795,3.9795124530792236,3.9151,3.9344,98628768.0],["2019-03-29",3.9344,4.0439,3.9216,4.0181,137876125.0],["2019-04-01",4.0181,4.089,4.0181,4.0697,209485702.0],["2019-04-02",4.0697,4.1147,4.031,4.0439,137773493.0],["2019-04-03",4.0439,4.0568,3.9087,4.0568,464035029.0],["2019-04-04",4.0568,4.1212,4.031,4.0761,333633580.0],["2019-04-08",4.0761,4.1663,4.0697,4.1019,321093496.0],["2019-04-09",4.1019,4.1018595695495605,4.0568,4.0825,136973445.0],["2019-04-10",4.0825,4.0825419425964355,4.0117,4.0568,155590335.0],["2019-04-11",4.0568,4.0954,4.0181,4.0503,144983055.0],["2019-04-12",4.0503,4.0632,4.0246,4.0503,83362503.0],["2019-04-15",4.0503,4.1341,4.0503,4.0503,190065227.0],["2019-04-16",4.0503,4.192,4.031,4.1856,324475190.0],["2019-04-17",4.1856,4.2049,4.1469,4.1663,146793958.0],["2019-04-18",4.1663,4.1663,4.1083,4.1147,112249220.0],["2019-04-19",4.1147,4.1663,4.1147,4.1341,90203813.0],["2019-04-22",4.1341,4.1405,4.031,4.0375,153431778.0],["2019-04-23",4.0375,4.0568,4.031,4.0375,87212835.0],["2019-04-24",4.0375,4.0632,3.9924,4.0246,103699075.0],["2019-04-25",4.0246,4.031,3.9988,4.0117,98796197.0],["2019-04-26",4.0117,4.0246,3.9731,3.9795,107529707.0],["2019-05-06",3.9795,4.089,3.8765,3.986,249767413.0],["2019-05-07",3.986,3.985952377319336,3.928,3.9409,109315348.0],["2019-05-08",3.9409,3.9473,3.8894,3.8958,89446865.0],["2019-05-09",3.8958,3.9216,3.8572,3.8636,97599365.0],["2019-05-10",3.8636,3.9151,3.8443,3.8958,104895106.0],["2019-05-13",3.8958,3.895801544189453,3.8507,3.8572,65829257.0],["2019-05-14",3.8572,3.8894,3.8378,3.8443,80140637.0],["2019-05-15",3.8443,3.8829,3.8442859649658203,3.8636,75971560.0],["2019-05-16",3.8636,3.87,3.8443,3.8636,74262172.0],["2019-05-17",3.8636,3.87,3.825,3.8378,83733932.0],["2019-05-20",3.8378,3.8765,3.825,3.8443,87255592.0],["2019-05-21",3.8443,3.8829,3.8442859649658203,3.8572,80385540.0],["2019-05-22",3.8572,3.87,3.8378,3.8572,73756760.0],["2019-05-23",3.8572,3.8572,3.825,3.8378,74578963.0],["2019-05-24",3.8378,3.8636,3.8378474712371826,3.8572,66413126.0],["2019-05-27",3.8572,3.8636,3.825,3.8572,86382834.0],["2019-05-28",3.8572,3.8894,3.8443,3.8636,133242477.0],["2019-05-29",3.8636,3.8636043071746826,3.8378,3.8443,62534429.0],["2019-05-30",3.8443,3.8572,3.825,3.8507,98055603.0],["2019-05-31",3.8507,3.8636,3.825,3.8378,80198762.0],["2019-06-03",3.8378,3.87,3.8378,3.8572,76759831.0],["2019-06-04",3.8572,3.8829221725463867,3.8571648597717285,3.8829,90991305.0],["2019-06-05",3.8829,3.928,3.8829221725463867,3.9087,81670144.0],["2019-06-06",3.9087,3.9344,3.9022,3.9087,73611990.0],["2019-06-10",3.9087,3.9473,3.908679962158203,3.9344,82670535.0],["2019-06-11",3.9344,3.9666,3.928,3.9602,111513701.0],["2019-06-12",3.9602,3.9795,3.9409,3.9731,74430199.0],["2019-06-13",3.9731,3.9795,3.9409,3.9666,59344493.0],["2019-06-14",3.9666,3.986,3.9602,3.9731,66612186.0],["2019-06-17",3.9731,3.9988,3.9666,3.9795,54982135.0],["2019-06-18",3.9795,3.986,3.9602,3.9795,56902922.0],["2019-06-19",3.9795,4.0246,3.9795124530792236,4.0117,110159590.0],["2019-06-20",4.0117,4.0761,4.0053,4.0439,147041516.0],["2019-06-21",4.0439,4.0632,4.0246,4.031,94947178.0],["2019-06-24",4.031,4.0632,4.031,4.0503,59515394.0],["2019-06-25",4.0503,4.050344944000244,3.9087,3.928,231550630.0],["2019-06-26",3.928,3.9409,3.9087,3.9151,96298405.0],["2019-06-27",3.9151,3.9666,3.9151194095611572,3.9473,115646664.0],["2019-06-28",3.9473,3.9473159313201904,3.9151,3.9409,69449987.0],["2019-07-01",3.9409,3.986,3.940876007080078,3.9666,95015589.0],["2019-07-02",3.9666,3.9731,3.9538,3.9666,104814461.0],["2019-07-03",3.9666,3.9924,3.9538,3.986,79494731.0],["2019-07-04",3.986,4.0181,3.9795,3.9988,81868437.0],["2019-07-05",3.9988,4.0053,3.9731,3.9795,75054488.0],["2019-07-08",3.9795,3.9795124530792236,3.928,3.9409,106923105.0],["2019-07-09",3.9409,3.9544,3.9002,3.907,95845636.0],["2019-07-10",3.907,3.9138,3.8799,3.8867,50901948.0],["2019-07-11",3.8867,3.9206,3.8867,3.8935,38022639.0],["2019-07-12",3.8935,3.9409,3.89347767829895,3.9273,44315591.0],["2019-07-15",3.9273,3.9409,3.8664,3.9273,67593303.0],["2019-07-16",3.9273,3.9341,3.9138,3.9273,39788011.0],["2019-07-17",3.9273,3.9273345470428467,3.8935,3.9002,42601245.0],["2019-07-18",3.9002,3.9002490043640137,3.8799,3.8935,37320628.0],["2019-07-19",3.8935,3.9273,3.89347767829895,3.9206,45328718.0],["2019-07-22",3.9206,3.9341,3.8935,3.907,56348704.0],["2019-07-23",3.907,3.9206,3.8935,3.907,54438135.0],["2019-07-24",3.907,3.9476,3.907,3.9206,66155359.0],["2019-07-25",3.9206,3.9273,3.907,3.9206,62942498.0],["2019-07-26",3.9206,3.9206,3.907,3.9138,52313122.0],["2019-07-29",3.9138,3.9206,3.907,3.9138,53637572.0],["2019-07-30",3.9138,3.9544,3.9137918949127197,3.9409,65436584.0],["2019-07-31",3.9409,3.9409,3.9138,3.9341,56867377.0],["2019-08-01",3.9341,3.9341049194335938,3.8935,3.9138,57844152.0],["2019-08-02",3.9138,3.9137918949127197,3.8393,3.8461,98104698.0],["2019-08-05",3.8461,3.8461,3.771595001220703,3.7716,90781787.0],["2019-08-06",3.7716,3.771595001220703,3.7039,3.731,95109334.0],["2019-08-07",3.731,3.7581,3.7174,3.7174,53389762.0],["2019-08-08",3.7174,3.7445,3.7174248695373535,3.731,58475186.0],["2019-08-09",3.731,3.7445,3.7174,3.7377,67467982.0],["2019-08-12",3.7377,3.7513,3.7242,3.7445,54002286.0],["2019-08-13",3.7445,3.744509696960449,3.7107,3.7242,48820958.0],["2019-08-14",3.7242,3.7445,3.7174,3.7242,46920828.0],["2019-08-15",3.7242,3.724195718765259,3.6903,3.7107,49446424.0],["2019-08-16",3.7107,3.7174,3.6903,3.6903,72554993.0],["2019-08-19",3.6903,3.7242,3.6565,3.7242,99253582.0],["2019-08-20",3.7242,3.731,3.7038819789886475,3.7039,56710643.0],["2019-08-21",3.7039,3.7174,3.6971,3.7107,43734630.0],["2019-08-22",3.7107,3.7174,3.6971,3.6971,39044903.0],["2019-08-23",3.6971,3.7107,3.6903,3.7039,59613590.0],["2019-08-26",3.7039,3.7038819789886475,3.6633,3.6768,64284545.0],["2019-08-27",3.6768,3.7242,3.6767971515655518,3.6971,95028003.0],["2019-08-28",3.6971,3.7174,3.6835684776306152,3.6836,61718611.0],["2019-08-29",3.6836,3.6903,3.6633,3.67,68887838.0],["2019-08-30",3.67,3.7039,3.663254499435425,3.6633,62178861.0],["2019-09-02",3.6633,3.6971,3.663254499435425,3.6836,61076205.0],["2019-09-03",3.6836,3.7039,3.67,3.6836,69309147.0],["2019-09-04",3.6836,3.731,3.6768,3.731,127373806.0],["2019-09-05",3.731,3.7919,3.7242,3.7513,149914758.0],["2019-09-06",3.7513,3.7784,3.7445,3.7716,84318083.0],["2019-09-09",3.7716,3.7919,3.7581,3.7648,94271678.0],["2019-09-10",3.7648,3.7716,3.7445,3.7648,52650744.0],["2019-09-11",3.7648,3.8258,3.7648236751556396,3.819,101962796.0],["2019-09-12",3.819,3.8258,3.7987,3.8122,54140931.0],["2019-09-16",3.8122,3.819,3.7851,3.7987,55161700.0],["2019-09-17",3.7987,3.7987,3.7377,3.7377,61795228.0],["2019-09-18",3.7377,3.7581,3.731,3.7377,53434070.0],["2019-09-19",3.7377,3.7445,3.7242,3.7377,51942768.0],["2019-09-20",3.7377,3.7648236751556396,3.7377,3.7648,78873037.0],["2019-09-23",3.7648,3.7648236751556396,3.7107,3.7242,59223703.0],["2019-09-24",3.7242,3.7377,3.7174,3.7242,38135312.0],["2019-09-25",3.7242,3.7445,3.7039,3.7242,53695802.0],["2019-09-26",3.7242,3.7716,3.7174,3.7377,83183323.0],["2019-09-27",3.7377,3.7445,3.7039,3.7174,77372895.0],["2019-09-30",3.7174,3.7377,3.6903,3.6903,66308090.0],["2019-10-08",3.6903,3.731,3.6836,3.7174,86234684.0],["2019-10-09",3.7174,3.7784,3.6971,3.7513,89282363.0],["2019-10-10",3.7513,3.7648,3.7377,3.7445,66513753.0],["2019-10-11",3.7445,3.7919,3.7377,3.7851,94276893.0],["2019-10-14",3.7851,3.9002,3.78513765335083,3.8596,178398550.0],["2019-10-15",3.8596,3.8867,3.8393,3.8732,108596627.0],["2019-10-16",3.8732,3.9138,3.8393,3.8664,89721941.0],["2019-10-17",3.8664,3.8799,3.8393,3.8529,55943974.0],["2019-10-18",3.8529,3.8935,3.798680543899536,3.7987,90281736.0],["2019-10-21",3.7987,3.8529,3.798680543899536,3.8529,67368244.0],["2019-10-22",3.8529,3.8596,3.8258,3.8461,61452552.0],["2019-10-23",3.8461,3.8732,3.8325,3.8529,59817477.0],["2019-10-24",3.8529,3.9138,3.8528501987457275,3.8935,91344367.0],["2019-10-25",3.8935,3.9002,3.8325,3.8664,91720738.0],["2019-10-28",3.8664,3.8867,3.819,3.8325,96433430.0],["2019-10-29",3.8325,3.8461,3.8055,3.819,56758889.0],["2019-10-30",3.819,3.8393,3.8055,3.8122,44939152.0],["2019-10-31",3.8122,3.819,3.7851,3.7987,64302010.0],["2019-11-01",3.7987,3.832536220550537,3.7851,3.8325,68738715.0],["2019-11-04",3.8325,3.8529,3.819,3.8325,64319281.0],["2019-11-05",3.8325,3.9002,3.8258,3.8799,141131282.0],["2019-11-06",3.8799,3.907,3.8732,3.8867,56992946.0],["2019-11-07",3.8867,3.9002,3.8664,3.8799,57239331.0],["2019-11-08",3.8799,3.8935,3.8258,3.8325,80272612.0],["2019-11-11",3.8325,3.832536220550537,3.7784,3.7919,79358232.0],["2019-11-12",3.7919,3.7987,3.7648,3.7716,63030341.0],["2019-11-13",3.7716,3.7784,3.7445,3.7581,70842172.0],["2019-11-14",3.7581,3.7648,3.7377,3.7445,58621991.0],["2019-11-15",3.7445,3.7716,3.7309677600860596,3.731,53567809.0],["2019-11-18",3.731,3.7581,3.7309677600860596,3.7513,51554931.0],["2019-11-19",3.7513,3.7648,3.7377,3.7581,48833105.0],["2019-11-20",3.7581,3.7580528259277344,3.724195718765259,3.7242,59369117.0],["2019-11-21",3.7242,3.731,3.7039,3.7107,76391222.0],["2019-11-22",3.7107,3.7445,3.7106540203094482,3.7242,61145194.0],["2019-11-25",3.7242,3.7784,3.724195718765259,3.7716,71687247.0],["2019-11-26",3.7716,3.7851,3.7581,3.7648,94581187.0],["2019-11-27",3.7648,3.7716,3.7513,3.7581,34850762.0],["2019-11-28",3.7581,3.7716,3.7377,3.7513,43323522.0],["2019-11-29",3.7513,3.7716,3.7242,3.731,63525341.0],["2019-12-02",3.731,3.7445,3.7107,3.7174,51487958.0],["2019-12-03",3.7174,3.7242,3.7039,3.7174,58746700.0],["2019-12-04",3.7174,3.7174248695373535,3.6836,3.6971,77344574.0],["2019-12-05",3.6971,3.7174,3.6971,3.7039,56540063.0],["2019-12-06",3.7039,3.7107,3.6903,3.7039,55468434.0],["2019-12-09",3.7039,3.7242,3.6971,3.7242,62103569.0],["2019-12-10",3.7242,3.7242,3.7039,3.7107,48679347.0],["2019-12-11",3.7107,3.731,3.7039,3.7242,64988086.0],["2019-12-12",3.7242,3.731,3.7107,3.7174,52964667.0],["2019-12-13",3.7174,3.7648,3.7174248695373535,3.7581,116842210.0],["2019-12-16",3.7581,3.7581,3.7377,3.7513,77952783.0],["2019-12-17",3.7513,3.8258,3.7445,3.7919,130004617.0],["2019-12-18",3.7919,3.8325,3.7919,3.7987,125732312.0],["2019-12-19",3.7987,3.819,3.798680543899536,3.8055,65404473.0],["2019-12-20",3.8055,3.8258,3.7987,3.8122,75220454.0],["2019-12-23",3.8122,3.819,3.7648,3.7716,78701042.0],["2019-12-24",3.7716,3.7919,3.7648,3.7784,34728611.0],["2019-12-25",3.7784,3.7851,3.7648,3.7716,37914315.0],["2019-12-26",3.7716,3.7987,3.7648,3.7919,49461570.0],["2019-12-27",3.7919,3.8258,3.7851,3.8055,90879118.0],["2019-12-30",3.8055,3.8258,3.7784,3.819,92552335.0],["2019-12-31",3.819,3.819,3.7987,3.8122,66777188.0],["2020-01-02",3.8122,3.8664,3.812222480773926,3.8461,120457527.0],["2020-01-03",3.8461,3.8596,3.846078872680664,3.8529,79226429.0],["2020-01-06",3.8529,3.8596,3.8258,3.8325,110279939.0],["2020-01-07",3.8325,3.8732,3.8325,3.8529,100975573.0],["2020-01-08",3.8529,3.8528501987457275,3.81899356842041,3.819,88454492.0],["2020-01-09",3.819,3.8461,3.81899356842041,3.8258,70574836.0],["2020-01-10",3.8258,3.8393,3.8122,3.819,47980735.0],["2020-01-13",3.819,3.8258,3.81899356842041,3.8258,48864220.0],["2020-01-14",3.8258,3.8393077850341797,3.825765371322632,3.8393,60179379.0],["2020-01-15",3.8393,3.8393077850341797,3.8054513931274414,3.8055,48839362.0],["2020-01-16",3.8055,3.819,3.798680543899536,3.7987,44167672.0],["2020-01-17",3.7987,3.8258,3.7919,3.7987,42898918.0],["2020-01-20",3.7987,3.8122,3.7919,3.8055,50593695.0],["2020-01-21",3.8055,3.8055,3.7648,3.7716,68006773.0],["2020-01-22",3.7716,3.7716,3.731,3.7513,75774635.0],["2020-01-23",3.7513,3.751281499862671,3.6971,3.7039,107220725.0],["2020-02-03",3.7039,3.7038819789886475,3.4195,3.4601,189713145.0],["2020-02-04",3.4601,3.5549,3.460116386413574,3.5211,129302220.0],["2020-02-05",3.5211,3.5481,3.494,3.5211,92667586.0],["2020-02-06",3.5211,3.5617,3.5075,3.5481,95928446.0],["2020-02-07",3.5481,3.5685,3.5211,3.5549,66853432.0],["2020-02-10",3.5549,3.5617,3.5346,3.5414,60622311.0],["2020-02-11",3.5414,3.582,3.5413718223571777,3.5617,67071570.0],["2020-02-12",3.5617,3.575228214263916,3.5549,3.5752,42780171.0],["2020-02-13",3.5752,3.582,3.5481,3.5481,51885965.0],["2020-02-14",3.5481,3.582,3.5414,3.5752,44830627.0],["2020-02-17",3.5752,3.6226,3.5685,3.6159,58085651.0],["2020-02-18",3.6159,3.6294,3.5888,3.5955,56352602.0],["2020-02-19",3.5955,3.6159,3.5888,3.6023,52979145.0],["2020-02-20",3.6023,3.6362,3.582,3.6226,79874650.0],["2020-02-21",3.6226,3.6497,3.6091,3.6362,79392915.0],["2020-02-24",3.6362,3.6429,3.5955,3.5955,71777866.0],["2020-02-25",3.5955,3.5955417156219482,3.5617,3.5752,78857890.0],["2020-02-26",3.5752,3.6091,3.5549,3.5955,95636723.0],["2020-02-27",3.5955,3.6226,3.582,3.5955,61406539.0],["2020-02-28",3.5955,3.6023,3.5210580825805664,3.5211,104045303.0],["2020-03-02",3.5211,3.5888,3.5210580825805664,3.582,83304077.0],["2020-03-03",3.582,3.6226,3.5819995403289795,3.6023,83390120.0],["2020-03-04",3.6023,3.6294,3.5955,3.6159,52203096.0],["2020-03-05",3.6159,3.6836,3.6158559322357178,3.6497,125890759.0],["2020-03-06",3.6497,3.649711847305298,3.6091,3.6159,60561011.0],["2020-03-09",3.6159,3.6158559322357178,3.5278,3.5752,237469991.0],["2020-03-10",3.5752,3.67,3.5481,3.6226,136903064.0],["2020-03-11",3.6226,3.6294,3.5752,3.5752,75986610.0],["2020-03-12",3.5752,3.582,3.5481,3.5752,72585952.0],["2020-03-13",3.5752,3.582,3.4872,3.5549,122698595.0],["2020-03-16",3.5549,3.5752,3.5075,3.5143,103280135.0],["2020-03-17",3.5143,3.5617,3.5007,3.5211,112394642.0],["2020-03-18",3.5211,3.5414,3.4601,3.4669,93220559.0],["2020-03-19",3.4669,3.4872,3.3856,3.3992,116207486.0],["2020-03-20",3.3992,3.4737,3.3991754055023193,3.4466,91150223.0],["2020-03-23",3.4466,3.4465746879577637,3.3856,3.3992,77865695.0],["2020-03-24",3.3992,3.4601,3.3991754055023193,3.4466,65502335.0],["2020-03-25",3.4466,3.4872,3.4465746879577637,3.4669,59051468.0],["2020-03-26",3.4669,3.494,3.4398,3.4669,64291124.0],["2020-03-27",3.4669,3.5143,3.466888189315796,3.494,54080750.0],["2020-03-30",3.494,3.5481,3.4804,3.5346,89307064.0],["2020-03-31",3.5346,3.5549,3.4939730167388916,3.494,58549006.0],["2020-04-01",3.494,3.5278,3.4872,3.494,51641931.0],["2020-04-02",3.494,3.5278289318084717,3.4804,3.5278,42260109.0],["2020-04-03",3.5278,3.5278289318084717,3.494,3.5007,31167300.0],["2020-04-07",3.5007,3.5414,3.500744104385376,3.5278,64210344.0],["2020-04-08",3.5278,3.5346,3.5075,3.5143,45234176.0],["2020-04-09",3.5143,3.5346,3.5007,3.5007,45331206.0],["2020-04-10",3.5007,3.5143,3.494,3.5075,33770581.0],["2020-04-13",3.5075,3.5143,3.5007,3.5007,27708095.0],["2020-04-14",3.5007,3.5143,3.494,3.5143,50539876.0],["2020-04-15",3.5143,3.5143,3.494,3.5075,46750027.0],["2020-04-16",3.5075,3.5211,3.494,3.5211,45156690.0],["2020-04-17",3.5211,3.5346,3.5075,3.5143,53893013.0],["2020-04-20",3.5143,3.5211,3.494,3.5007,53661364.0],["2020-04-21",3.5007,3.500744104385376,3.4736592769622803,3.4737,46648902.0],["2020-04-22",3.4737,3.4872,3.4601,3.4804,39435681.0],["2020-04-23",3.4804,3.494,3.4737,3.4804,40414905.0],["2020-04-24",3.4804,3.4872,3.4669,3.4804,31373939.0],["2020-04-27",3.4804,3.5075,3.4737,3.4872,53418939.0],["2020-04-28",3.4872,3.5007,3.4601,3.4872,47447422.0],["2020-04-29",3.4872,3.5075156688690186,3.4601,3.5075,66208008.0],["2020-04-30",3.5075,3.5278,3.5007,3.5075,58516854.0],["2020-05-06",3.5075,3.5075156688690186,3.4669,3.4737,84236068.0],["2020-05-07",3.4737,3.4804,3.466888189315796,3.4669,45395464.0],["2020-05-08",3.4669,3.4872,3.466888189315796,3.4804,44015409.0],["2020-05-11",3.4804,3.494,3.4737,3.4872,50288513.0],["2020-05-12",3.4872,3.494,3.4736592769622803,3.4737,45694831.0],["2020-05-13",3.4737,3.4804,3.4669,3.4737,41525430.0],["2020-05-14",3.4737,3.4804,3.4601,3.4669,37789306.0],["2020-05-15",3.4669,3.4872,3.466888189315796,3.4737,46941779.0],["2020-05-18",3.4737,3.494,3.4736592769622803,3.4804,39499932.0],["2020-05-19",3.4804,3.494,3.4804,3.4804,36402779.0],["2020-05-20",3.4804,3.494,3.4804,3.4872,29304940.0],["2020-05-21",3.4872,3.494,3.4736592769622803,3.4737,32590904.0],["2020-05-22",3.4737,3.4872,3.433,3.433,59886215.0],["2020-05-25",3.433,3.4533,3.4263,3.4466,45624291.0],["2020-05-26",3.4466,3.4601,3.4398,3.4398,39345884.0],["2020-05-27",3.4398,3.4669,3.4398,3.4601,46811914.0],["2020-05-28",3.4601,3.5007,3.4533,3.494,68287935.0],["2020-05-29",3.494,3.4939730167388916,3.4601,3.4601,54387740.0],["2020-06-01",3.4601,3.494,3.4601,3.4872,53530236.0],["2020-06-02",3.4872,3.5143,3.4804,3.5075,66710250.0],["2020-06-03",3.5075,3.5414,3.5075156688690186,3.5143,55993222.0],["2020-06-04",3.5143,3.5346,3.4939730167388916,3.494,34596949.0],["2020-06-05",3.494,3.5075,3.4872,3.494,32085398.0],["2020-06-08",3.494,3.5007,3.4737,3.4804,50441280.0],["2020-06-09",3.4804,3.494,3.4804,3.4872,37146422.0],["2020-06-10",3.4872,3.494,3.4736592769622803,3.4737,44948100.0],["2020-06-11",3.4737,3.4804,3.4533,3.4533,58702027.0],["2020-06-12",3.4533,3.4669,3.4398,3.4533,63288235.0],["2020-06-15",3.4533,3.4601,3.433,3.433,61707757.0],["2020-06-16",3.433,3.4601,3.4330317974090576,3.4533,36284784.0],["2020-06-17",3.4533,3.4601,3.4398,3.4533,41200080.0],["2020-06-18",3.4533,3.4737,3.4398,3.4601,58461901.0],["2020-06-19",3.4601,3.4804306030273438,3.4533,3.4804,86722200.0],["2020-06-22",3.4804,3.4872,3.4601,3.4669,61743860.0],["2020-06-23",3.4669,3.4669,3.4465746879577637,3.4466,44141795.0],["2020-06-24",3.4466,3.4737,3.4465746879577637,3.4669,68996693.0],["2020-06-29",3.4669,3.4872,3.4533,3.4669,76714595.0],["2020-06-30",3.4669,3.4804,3.4601,3.4737,59877310.0],["2020-07-01",3.4737,3.5007,3.4601,3.494,77573188.0],["2020-07-02",3.494,3.5752,3.4939730167388916,3.5685,155172968.0],["2020-07-03",3.5685,3.6429,3.5684566497802734,3.6226,146708016.0],["2020-07-06",3.6226,3.8732,3.622626781463623,3.8393,396344865.0],["2020-07-07",3.8393,3.9138,3.825765371322632,3.8258,360083790.0],["2020-07-08",3.8258,3.8799,3.8055,3.8325,261358007.0],["2020-07-09",3.8325,3.8461,3.7648,3.7784,239070288.0],["2020-07-10",3.7784,3.7919,3.6565,3.67,238513624.0],["2020-07-13",3.67,3.7174,3.6429,3.6836,293929864.0],["2020-07-14",3.6836,3.7015,3.6081,3.6153,276485917.0],["2020-07-15",3.6153,3.644,3.5649757385253906,3.565,214909071.0],["2020-07-16",3.565,3.6009,3.529,3.529,218339449.0],["2020-07-17",3.529,3.5506,3.4931,3.5147,172749175.0],["2020-07-20",3.5147,3.5865,3.5003,3.565,195178929.0],["2020-07-21",3.565,3.5794,3.529,3.5434,123115653.0],["2020-07-22",3.5434,3.5794,3.529,3.529,178068841.0],["2020-07-23",3.529,3.5506,3.4787,3.4931,183975067.0],["2020-07-24",3.4931,3.493101119995117,3.4212,3.4284,223351773.0],["2020-07-27",3.4284,3.45,3.4069,3.4212,117590806.0],["2020-07-28",3.4212,3.4428,3.4069,3.4212,107332293.0],["2020-07-29",3.4212,3.4572,3.4069,3.45,144513350.0],["2020-07-30",3.45,3.4715,3.4284,3.4284,129069834.0],["2020-07-31",3.4284,3.4572,3.4069,3.4212,189338539.0],["2020-08-03",3.4212,3.4428,3.414,3.4284,197288575.0],["2020-08-04",3.4284,3.4787,3.4212,3.4644,254207935.0],["2020-08-05",3.4644,3.4644,3.4284,3.4356,140276427.0],["2020-08-06",3.4356,3.4572,3.4212,3.4356,139909222.0],["2020-08-07",3.4356,3.4356019496917725,3.414,3.4212,120254975.0],["2020-08-10",3.4212,3.45,3.414,3.4356,142110146.0],["2020-08-11",3.4356,3.4572,3.4212,3.4284,212197486.0],["2020-08-12",3.4284,3.4356,3.414,3.4284,163725640.0],["2020-08-13",3.4284,3.4356,3.4212,3.4212,81295864.0],["2020-08-14",3.4212,3.4428,3.4212,3.4428,103371779.0],["2020-08-17",3.4428,3.5147,3.4356,3.4931,322783354.0],["2020-08-18",3.4931,3.493101119995117,3.4572,3.4644,150016152.0],["2020-08-19",3.4644,3.4715,3.442789077758789,3.4428,103785890.0],["2020-08-20",3.4428,3.4428,3.4212,3.4284,104757597.0],["2020-08-21",3.4284,3.4428,3.4212,3.4284,89912428.0],["2020-08-24",3.4284,3.4356,3.4212,3.4212,94398618.0],["2020-08-25",3.4212,3.4356,3.4212,3.4284,55027394.0],["2020-08-26",3.4284,3.4284141063690186,3.414,3.414,89305522.0],["2020-08-27",3.414,3.4212,3.4069,3.414,78449843.0],["2020-08-28",3.414,3.4356,3.3997,3.4284,110836144.0],["2020-08-31",3.4284,3.4356,3.3996646404266357,3.3997,158051142.0],["2020-09-01",3.3997,3.4069,3.3853,3.3925,117105067.0],["2020-09-02",3.3925,3.3997,3.3565,3.3709,145891963.0],["2020-09-03",3.3709,3.3781,3.3494,3.3565,109104004.0],["2020-09-04",3.3565,3.356539726257324,3.335,3.3422,92407044.0],["2020-09-07",3.3422,3.3494,3.3206,3.3278,94870902.0],["2020-09-08",3.3278,3.3494,3.3206,3.3422,99553789.0],["2020-09-09",3.3422,3.3422,3.327789545059204,3.3278,85335402.0],["2020-09-10",3.3278,3.3422,3.3062,3.3206,109700335.0],["2020-09-11",3.3206,3.3206021785736084,3.299,3.3134,72069472.0],["2020-09-14",3.3134,3.3278,3.3134,3.3206,72105148.0],["2020-09-15",3.3206,3.335,3.3134,3.3206,62412784.0],["2020-09-16",3.3206,3.3422,3.3134,3.3422,85061332.0],["2020-09-17",3.3422,3.3494,3.3278,3.335,64260283.0],["2020-09-18",3.335,3.3637266159057617,3.3349769115448,3.3637,129454991.0],["2020-09-21",3.3637,3.3709,3.335,3.3422,81878953.0],["2020-09-22",3.3422,3.3565,3.3134,3.3134,88795832.0],["2020-09-23",3.3134,3.3278,3.3134,3.3134,54309326.0],["2020-09-24",3.3134,3.313415050506592,3.2775,3.2847,90289424.0],["2020-09-25",3.2847,3.2919,3.2775,3.2847,48649600.0],["2020-09-28",3.2847,3.299,3.2775,3.2919,58805222.0],["2020-09-29",3.2919,3.3062,3.277477264404297,3.2775,63437139.0],["2020-09-30",3.2775,3.299,3.2559,3.2631,73130309.0],["2020-10-09",3.2631,3.2847,3.2631,3.2703,77841348.0],["2020-10-12",3.2703,3.3134,3.2702901363372803,3.3062,134687096.0],["2020-10-13",3.3062,3.306227207183838,3.2847,3.2919,64200853.0],["2020-10-14",3.2919,3.299,3.2703,3.2775,66448882.0],["2020-10-15",3.2775,3.3062,3.2703,3.2919,92267439.0],["2020-10-16",3.2919,3.3278,3.2847,3.3134,136639490.0],["2020-10-19",3.3134,3.3637,3.299,3.3062,169462699.0],["2020-10-20",3.3062,3.306227207183838,3.2775,3.2847,89529951.0],["2020-10-21",3.2847,3.306227207183838,3.2703,3.3062,111346195.0],["2020-10-22",3.3062,3.3206,3.2847,3.299,100424935.0],["2020-10-23",3.299,3.3565,3.299,3.3422,190847393.0],["2020-10-26",3.3422,3.3709,3.3134,3.3278,184553790.0],["2020-10-27",3.3278,3.327789545059204,3.2919,3.299,86229123.0],["2020-10-28",3.299,3.2990403175354004,3.2703,3.2919,92644014.0],["2020-10-29",3.2919,3.2919,3.2703,3.2775,83056762.0],["2020-10-30",3.2775,3.2919,3.2487,3.2559,80706584.0],["2020-11-02",3.2559,3.2703,3.2415,3.2415,87623456.0],["2020-11-03",3.2415,3.2847,3.2415404319763184,3.2631,92351487.0],["2020-11-04",3.2631,3.2847,3.2559,3.2703,80418445.0],["2020-11-05",3.2703,3.299,3.2702901363372803,3.2847,72208099.0],["2020-11-06",3.2847,3.3062,3.2703,3.2919,87423070.0],["2020-11-09",3.2919,3.3206,3.2918524742126465,3.3062,126825664.0],["2020-11-10",3.3062,3.335,3.3062,3.3134,117540314.0],["2020-11-11",3.3134,3.3422,3.3062,3.335,100186157.0],["2020-11-12",3.335,3.335,3.299,3.299,63543438.0],["2020-11-13",3.299,3.2990403175354004,3.2631,3.2703,107363964.0],["2020-11-16",3.2703,3.2919,3.2702901363372803,3.2775,84595073.0],["2020-11-17",3.2775,3.3062,3.2703,3.299,113930400.0],["2020-11-18",3.299,3.335,3.2847,3.3206,149566853.0],["2020-11-19",3.3206,3.335,3.299,3.3134,79107273.0],["2020-11-20",3.3134,3.3206,3.2919,3.3062,59113465.0],["2020-11-23",3.3062,3.3422,3.299,3.335,127466200.0],["2020-11-24",3.335,3.3494,3.3206,3.3206,105994168.0],["2020-11-25",3.3206,3.3494,3.3134,3.3134,100566839.0],["2020-11-26",3.3134,3.335,3.3062,3.3278,82098739.0],["2020-11-27",3.3278,3.414039134979248,3.3206,3.414,270401973.0],["2020-11-30",3.414,3.4931,3.3637,3.3853,433266841.0],["2020-12-01",3.3853,3.4428,3.3565,3.4356,233159388.0],["2020-12-02",3.4356,3.45,3.3925,3.4069,151189394.0],["2020-12-03",3.4069,3.4212,3.3853,3.3997,121052634.0],["2020-12-04",3.3997,3.3997,3.3565,3.3781,113514722.0],["2020-12-07",3.3781,3.3781020641326904,3.3278,3.3422,131011327.0],["2020-12-08",3.3422,3.3637,3.3278,3.335,98382030.0],["2020-12-09",3.335,3.3637,3.3206,3.3206,102005109.0],["2020-12-10",3.3206,3.335,3.2847,3.2919,139102222.0],["2020-12-11",3.2919,3.2919,3.2487,3.2703,254887909.0],["2020-12-14",3.2703,3.2775,3.2487,3.2559,155454772.0],["2020-12-15",3.2559,3.2631,3.2344,3.2415,176730196.0],["2020-12-16",3.2415,3.2487,3.2344,3.2415,114854614.0],["2020-12-17",3.2415,3.2559,3.2272,3.2487,116540309.0],["2020-12-18",3.2487,3.2559,3.2344,3.2415,93811584.0],["2020-12-21",3.2415,3.248727560043335,3.2272,3.2487,89412205.0],["2020-12-22",3.2487,3.248727560043335,3.1912,3.2056,152060248.0],["2020-12-23",3.2056,3.2056031227111816,3.1912,3.1984,74452249.0],["2020-12-24",3.1984,3.22,3.1912,3.1912,56868669.0],["2020-12-25",3.1912,3.2056,3.184,3.1984,56975979.0],["2020-12-28",3.1984,3.2128,3.1912,3.1984,63117544.0],["2020-12-29",3.1984,3.2128,3.1984,3.2056,61931965.0],["2020-12-30",3.2056,3.2056031227111816,3.1912,3.2056,80389851.0],["2020-12-31",3.2056,3.2344,3.1984,3.22,111247863.0],["2021-01-04",3.22,3.2272,3.1912,3.2128,128046831.0],["2021-01-05",3.2128,3.2272,3.1912,3.22,124713674.0],["2021-01-06",3.22,3.2344,3.2056,3.2344,97904240.0],["2021-01-07",3.2344,3.2415,3.2056,3.2344,104005758.0],["2021-01-08",3.2344,3.2415,3.2128,3.2344,105458593.0],["2021-01-11",3.2344,3.2487,3.2128,3.22,129530712.0],["2021-01-12",3.22,3.2344,3.1984,3.2272,113189034.0],["2021-01-13",3.2272,3.2415,3.2056,3.2344,120521718.0],["2021-01-14",3.2344,3.2631,3.2272,3.2415,120514096.0],["2021-01-15",3.2415,3.299,3.2415404319763184,3.2631,248715364.0],["2021-01-18",3.2631,3.2703,3.2415,3.2559,131026160.0],["2021-01-19",3.2559,3.3134,3.2415,3.3062,247139811.0],["2021-01-20",3.3062,3.3206,3.2631,3.2703,124083654.0],["2021-01-21",3.2703,3.2847,3.2559,3.2631,102364894.0],["2021-01-22",3.2631,3.2631030082702637,3.2272,3.2344,91658003.0],["2021-01-25",3.2344,3.2344,3.2056,3.22,93451666.0],["2021-01-26",3.22,3.2415,3.2056,3.2128,73834361.0],["2021-01-27",3.2128,3.2487,3.2056,3.22,88259060.0],["2021-01-28",3.22,3.22,3.1984,3.2128,103055951.0],["2021-01-29",3.2128,3.2344,3.1984,3.2056,89072687.0],["2021-02-01",3.2056,3.2344,3.1912,3.2272,104075751.0],["2021-02-02",3.2272,3.2487,3.2128,3.22,116162280.0],["2021-02-03",3.22,3.2344,3.2056,3.22,81469044.0],["2021-02-04",3.22,3.2344,3.2056,3.2128,94025083.0],["2021-02-05",3.2128,3.2703,3.2056,3.2631,171316895.0],["2021-02-08",3.2631,3.2631030082702637,3.2344,3.2415,110536684.0],["2021-02-09",3.2415,3.2487,3.22,3.2344,122013498.0],["2021-02-10",3.2344,3.2775,3.2343525886535645,3.2559,122892037.0],["2021-02-18",3.2559,3.299,3.255915641784668,3.2775,178892591.0],["2021-02-19",3.2775,3.3134,3.2703,3.3062,154041929.0],["2021-02-22",3.3062,3.3422,3.2919,3.3206,182870350.0],["2021-02-23",3.3206,3.3422,3.3062,3.3062,135325915.0],["2021-02-24",3.3062,3.3278,3.2703,3.2847,136892977.0],["2021-02-25",3.2847,3.335,3.284665107727051,3.3206,175682707.0],["2021-02-26",3.3206,3.3278,3.2775,3.2847,155076898.0],["2021-03-01",3.2847,3.299,3.2775,3.2847,84998042.0],["2021-03-02",3.2847,3.2919,3.2559,3.2703,113166939.0],["2021-03-03",3.2703,3.3278,3.2631,3.3206,168491525.0],["2021-03-04",3.3206,3.335,3.299,3.3134,212184960.0],["2021-03-05",3.3134,3.3422,3.2847,3.335,213421900.0],["2021-03-08",3.335,3.3637,3.327789545059204,3.3278,181406390.0],["2021-03-09",3.3278,3.3637,3.3206,3.335,187232200.0],["2021-03-10",3.335,3.3565,3.3134,3.3422,157048263.0],["2021-03-11",3.3422,3.3781,3.335,3.3494,145796953.0],["2021-03-12",3.3494,3.3709,3.335,3.3637,137452970.0],["2021-03-15",3.3637,3.414,3.3637,3.3997,147227090.0],["2021-03-16",3.3997,3.4212,3.3853,3.3997,99763439.0],["2021-03-17",3.3997,3.4069,3.3565,3.3709,98359303.0],["2021-03-18",3.3709,3.3853,3.3565,3.3637,77491777.0],["2021-03-19",3.3637,3.3637266159057617,3.3134,3.3278,136119137.0],["2021-03-22",3.3278,3.3637,3.3134,3.3494,107104662.0],["2021-03-23",3.3494,3.3781,3.3422,3.3637,82879410.0],["2021-03-24",3.3637,3.3637266159057617,3.335,3.3494,86172310.0],["2021-03-25",3.3494,3.3637,3.3206,3.3278,79222944.0],["2021-03-26",3.3278,3.3494,3.3206,3.3494,137663867.0],["2021-03-29",3.3494,3.5003,3.3493518829345703,3.4787,452409658.0],["2021-03-30",3.4787,3.5219,3.4715,3.5219,242370361.0],["2021-03-31",3.5219,3.5722,3.4931,3.5578,240419219.0],["2021-04-01",3.5578,3.5794,3.5147,3.5362,136537428.0],["2021-04-02",3.5362,3.5362257957458496,3.4715,3.4859,142693583.0],["2021-04-06",3.4859,3.5147,3.4859,3.5003,90936263.0],["2021-04-07",3.5003,3.5506,3.4859,3.5434,132773118.0],["2021-04-08",3.5434,3.5506,3.529,3.5434,80905292.0],["2021-04-09",3.5434,3.5434134006500244,3.5075,3.529,80437778.0],["2021-04-12",3.529,3.5578,3.5219,3.5506,108420227.0],["2021-04-13",3.5506,3.565,3.5075,3.5219,109871053.0],["2021-04-14",3.5219,3.529,3.4859,3.4931,104537160.0],["2021-04-15",3.4931,3.493101119995117,3.4644,3.4931,84674320.0],["2021-04-16",3.4931,3.5219,3.4859,3.5147,67894215.0],["2021-04-19",3.5147,3.5434,3.5146634578704834,3.5219,96319809.0],["2021-04-20",3.5219,3.5362257957458496,3.5147,3.5362,78780882.0],["2021-04-21",3.5362,3.5506,3.5219,3.5362,89624638.0],["2021-04-22",3.5362,3.5434,3.5075,3.5147,79573510.0],["2021-04-23",3.5147,3.5434134006500244,3.5146634578704834,3.5434,99606307.0],["2021-04-26",3.5434,3.5506,3.500288486480713,3.5003,100313001.0],["2021-04-27",3.5003,3.5147,3.4859,3.4931,61843149.0],["2021-04-28",3.4931,3.5075,3.4644,3.4787,81774178.0],["2021-04-29",3.4787,3.529,3.4715,3.5219,98400446.0],["2021-04-30",3.5219,3.529,3.4356,3.4572,170451284.0],["2021-05-06",3.4572,3.5003,3.4571638107299805,3.4787,115853928.0],["2021-05-07",3.4787,3.5578,3.4715,3.5434,191326257.0],["2021-05-10",3.5434,3.5578,3.5219,3.5506,100020349.0],["2021-05-11",3.5506,3.5578,3.529,3.5578,86523280.0],["2021-05-12",3.5578,3.5722,3.5362,3.5506,101418459.0],["2021-05-13",3.5506,3.5506012439727783,3.529,3.5434,77165364.0],["2021-05-14",3.5434,3.565,3.529,3.5578,96871763.0],["2021-05-17",3.5578,3.5794,3.5362,3.5506,98376628.0],["2021-05-18",3.5506,3.565,3.5506,3.5578,57652122.0],["2021-05-19",3.5578,3.5578,3.529,3.529,82472630.0],["2021-05-20",3.529,3.5434,3.5147,3.529,77375974.0],["2021-05-21",3.529,3.5362,3.500288486480713,3.5003,78343138.0],["2021-05-24",3.5003,3.5219,3.4931,3.5003,83065392.0],["2021-05-25",3.5003,3.5506,3.500288486480713,3.5362,137451306.0],["2021-05-26",3.5362,3.5506012439727783,3.529,3.5506,95617372.0],["2021-05-27",3.5506,3.5578,3.529,3.529,87376016.0],["2021-05-28",3.529,3.5434134006500244,3.5219,3.5434,99587003.0],["2021-05-31",3.5434,3.5434134006500244,3.5075,3.5219,101664260.0],["2021-06-01",3.5219,3.5219,3.4859,3.5003,108706902.0],["2021-06-02",3.5003,3.5075,3.4859,3.5075,109891543.0],["2021-06-03",3.5075,3.529,3.5003,3.5147,74848196.0],["2021-06-04",3.5147,3.5362,3.5075,3.529,93958831.0],["2021-06-07",3.529,3.5362,3.5147,3.5219,59733254.0],["2021-06-08",3.5219,3.5290379524230957,3.5075,3.529,69352240.0],["2021-06-09",3.529,3.5290379524230957,3.5146634578704834,3.5147,50020859.0],["2021-06-10",3.5147,3.529,3.5074760913848877,3.5075,77226836.0],["2021-06-11",3.5075,3.5147,3.5003,3.5075,98637597.0],["2021-06-15",3.5075,3.5075,3.4715,3.4715,103053991.0],["2021-06-16",3.4715,3.5003,3.4644,3.4787,60731313.0],["2021-06-17",3.4787,3.4931,3.4715,3.4715,59473350.0],["2021-06-18",3.4715,3.478726625442505,3.4644,3.4787,58446795.0],["2021-06-21",3.4787,3.478726625442505,3.4572,3.4715,59761819.0],["2021-06-22",3.4715,3.4931,3.4715,3.4859,72189312.0],["2021-06-23",3.4859,3.493101119995117,3.4787,3.4931,43847547.0],["2021-06-24",3.4931,3.5075,3.4859,3.5075,74034623.0],["2021-06-25",3.5075,3.5290379524230957,3.5074760913848877,3.529,75733862.0],["2021-06-28",3.529,3.5290379524230957,3.5075,3.5147,55376208.0],["2021-06-29",3.5147,3.5219,3.5003,3.5075,59766944.0],["2021-06-30",3.5075,3.529,3.5003,3.5219,66173238.0],["2021-07-01",3.5219,3.5362,3.5147,3.5219,68679129.0],["2021-07-02",3.5219,3.529,3.5075,3.5219,102692102.0],["2021-07-05",3.5219,3.5219,3.4931,3.5075,80598488.0],["2021-07-06",3.5075,3.5362,3.5003,3.529,112363014.0],["2021-07-07",3.529,3.5434,3.5075,3.5147,104822049.0],["2021-07-08",3.5147,3.529,3.4859,3.4859,135336827.0],["2021-07-09",3.4859,3.5147,3.4859,3.4859,112443889.0],["2021-07-12",3.4859,3.5147,3.4643514156341553,3.4644,190392700.0],["2021-07-13",3.4644,3.4928,3.438962936401367,3.439,171104196.0],["2021-07-14",3.439,3.4467,3.3928,3.3928,135403050.0],["2021-07-15",3.3928,3.439,3.3928,3.4313,87658058.0],["2021-07-16",3.4313,3.4313,3.4082,3.4236,68785965.0],["2021-07-19",3.4236,3.4313,3.4005,3.4236,72716379.0],["2021-07-20",3.4236,3.4236,3.3851,3.3928,85579080.0],["2021-07-21",3.3928,3.4082,3.3851,3.3928,60353798.0],["2021-07-22",3.3928,3.4082,3.3851,3.3928,63019034.0],["2021-07-23",3.3928,3.4082,3.3851,3.3928,53649546.0],["2021-07-26",3.3928,3.4005,3.3466,3.3466,111607177.0],["2021-07-27",3.3466,3.3697,3.3159,3.3313,94660859.0],["2021-07-28",3.3313,3.3543,3.3236,3.3313,90641316.0],["2021-07-29",3.3313,3.3389,3.3005,3.3082,72912097.0],["2021-07-30",3.3082,3.3082,3.2851,3.2928,62991459.0],["2021-08-02",3.2928,3.3389,3.2697,3.3236,91755740.0],["2021-08-03",3.3236,3.3313,3.2928,3.3082,63645486.0],["2021-08-04",3.3082,3.3159,3.2928,3.3082,51501320.0],["2021-08-05",3.3082,3.3236,3.2928,3.3159,52595942.0],["2021-08-06",3.3159,3.3159,3.2928,3.3082,49060082.0],["2021-08-09",3.3082,3.3466,3.3005,3.3236,69944052.0],["2021-08-10",3.3236,3.3543,3.3082,3.3466,64462888.0],["2021-08-11",3.3466,3.3851,3.3389,3.3697,78134970.0],["2021-08-12",3.3697,3.3774,3.3543,3.3543,39650746.0],["2021-08-13",3.3543,3.3697,3.3466,3.3543,40371288.0],["2021-08-16",3.3543,3.3851,3.3543,3.3774,58678554.0],["2021-08-17",3.3774,3.3851,3.3466,3.3543,99658110.0],["2021-08-18",3.3543,3.4005,3.3466,3.3928,82093570.0],["2021-08-19",3.3928,3.3928022384643555,3.3543,3.3697,82842595.0],["2021-08-20",3.3697,3.3851,3.3543,3.3697,55798661.0],["2021-08-23",3.3697,3.3774,3.3466,3.3543,76127921.0],["2021-08-24",3.3543,3.3774,3.3543,3.3543,64748310.0],["2021-08-25",3.3543,3.3697,3.3466,3.362,60125838.0],["2021-08-26",3.362,3.3697,3.3543,3.3543,53929091.0],["2021-08-27",3.3543,3.3697,3.3543,3.3543,58573791.0],["2021-08-30",3.3543,3.3774,3.3543,3.3697,81928825.0],["2021-08-31",3.3697,3.4005,3.362,3.4005,116613391.0],["2021-09-01",3.4005,3.4467,3.3851,3.439,139374364.0],["2021-09-02",3.439,3.4467,3.4236,3.439,80027657.0],["2021-09-03",3.439,3.4543,3.4236,3.4467,138724470.0],["2021-09-06",3.4467,3.4928,3.439,3.4697,129463729.0],["2021-09-07",3.4697,3.5005,3.462,3.4851,112654702.0],["2021-09-08",3.4851,3.5159,3.4774,3.5082,106043965.0],["2021-09-09",3.5082,3.5236,3.4697,3.5082,104779344.0],["2021-09-10",3.5082,3.5698,3.5005,3.5236,165002825.0],["2021-09-13",3.5236,3.5544,3.5082,3.5467,115998871.0],["2021-09-14",3.5467,3.5621,3.4774,3.4928,136512191.0],["2021-09-15",3.4928,3.5005,3.4774,3.4928,75192520.0],["2021-09-16",3.4928,3.5082,3.4697,3.4697,87664714.0],["2021-09-17",3.4697,3.4851,3.462,3.462,70343526.0],["2021-09-22",3.462,3.462043285369873,3.4082,3.4236,93806732.0],["2021-09-23",3.4236,3.4851,3.4235758781433105,3.462,86934001.0],["2021-09-24",3.462,3.4851,3.4313,3.4467,80430935.0],["2021-09-27",3.4467,3.4543,3.4236,3.4313,81788045.0],["2021-09-28",3.4313,3.4697,3.4236,3.4543,85878423.0],["2021-09-29",3.4543,3.4774,3.4313,3.4543,91151490.0],["2021-09-30",3.4543,3.462043285369873,3.439,3.462,70999431.0],["2021-10-08",3.462,3.5082,3.462043285369873,3.5005,107956780.0],["2021-10-11",3.5005,3.539,3.5005106925964355,3.5159,94070272.0],["2021-10-12",3.5159,3.5313,3.4928,3.5159,93960770.0],["2021-10-13",3.5159,3.5236,3.4928,3.5082,58854188.0],["2021-10-14",3.5082,3.5159,3.4851,3.4928,48962865.0],["2021-10-15",3.4928,3.5005106925964355,3.4851,3.5005,65136361.0],["2021-10-18",3.5005,3.5005106925964355,3.4697,3.4774,75493164.0],["2021-10-19",3.4774,3.4928,3.4697,3.4851,66780266.0],["2021-10-20",3.4851,3.5005,3.4697,3.4774,53441257.0],["2021-10-21",3.4774,3.5082037448883057,3.4774,3.5082,86051669.0],["2021-10-22",3.5082,3.5236,3.4928,3.5005,64578224.0],["2021-10-25",3.5005,3.5159,3.4851,3.5082,71852458.0],["2021-10-26",3.5082,3.5236,3.4851,3.4928,57799084.0],["2021-10-27",3.4928,3.5082,3.462,3.4774,78231871.0],["2021-10-28",3.4774,3.4851,3.462,3.4697,63126143.0],["2021-10-29",3.4697,3.4774303436279297,3.4543,3.4774,63569066.0],["2021-11-01",3.4774,3.6236,3.4774303436279297,3.6082,330865247.0],["2021-11-02",3.6082,3.6236,3.5005,3.5082,230982137.0],["2021-11-03",3.5082,3.5313,3.5005,3.5159,117730561.0],["2021-11-04",3.5159,3.5544,3.515897035598755,3.539,97493346.0],["2021-11-05",3.539,3.5544,3.5313,3.5544,75514141.0],["2021-11-08",3.5544,3.5851,3.5313,3.5621,86042551.0],["2021-11-09",3.5621,3.5774,3.5544,3.5621,53892112.0],["2021-11-10",3.5621,3.5698,3.5236,3.5313,82453206.0],["2021-11-11",3.5313,3.5928,3.5312845706939697,3.5851,91681819.0],["2021-11-12",3.5851,3.5928,3.5544,3.5621,58946468.0],["2021-11-15",3.5621,3.5851380825042725,3.5544,3.5851,54791695.0],["2021-11-16",3.5851,3.5928,3.5621,3.5774,48616757.0],["2021-11-17",3.5774,3.5851,3.5544,3.5621,53983466.0],["2021-11-18",3.5621,3.5621,3.539,3.5467,50006262.0],["2021-11-19",3.5467,3.5851,3.539,3.5774,71814438.0],["2021-11-22",3.5774,3.5851,3.5544,3.5621,53068976.0],["2021-11-23",3.5621,3.5774,3.5544,3.5698,44532270.0],["2021-11-24",3.5698,3.5698,3.5467,3.5621,39740406.0],["2021-11-25",3.5621,3.5621,3.539,3.5544,38399634.0],["2021-11-26",3.5544,3.5544,3.5312845706939697,3.5313,48457698.0],["2021-11-29",3.5313,3.5313,3.5159,3.5236,56660820.0],["2021-11-30",3.5236,3.539,3.515897035598755,3.5159,77750897.0],["2021-12-01",3.5159,3.5467,3.5082,3.539,67477702.0],["2021-12-02",3.539,3.5621,3.5236,3.5467,81551758.0],["2021-12-03",3.5467,3.5544,3.5313,3.5544,63789618.0],["2021-12-06",3.5544,3.5698,3.539,3.5544,104384650.0],["2021-12-07",3.5544,3.5851,3.5543644428253174,3.5698,99009540.0],["2021-12-08",3.5698,3.5774,3.539,3.5467,119956087.0],["2021-12-09",3.5467,3.5774,3.539,3.5621,117056946.0],["2021-12-10",3.5621,3.5698,3.5313,3.5467,150927486.0],["2021-12-13",3.5467,3.5544,3.515897035598755,3.5159,137719516.0],["2021-12-14",3.5159,3.5236,3.4851,3.4928,141721500.0],["2021-12-15",3.4928,3.5005,3.4774,3.4774,89164422.0],["2021-12-16",3.4774,3.5005,3.4774,3.4928,69456908.0],["2021-12-17",3.4928,3.5005,3.4851,3.4851,65960604.0],["2021-12-20",3.4851,3.5005,3.4851,3.4851,65966990.0],["2021-12-21",3.4851,3.5159,3.4851,3.5005,62139032.0],["2021-12-22",3.5005,3.5159,3.4851,3.4928,70889907.0],["2021-12-23",3.4928,3.5082,3.4928,3.5005,48453201.0],["2021-12-24",3.5005,3.5159,3.4851,3.5005,76315730.0],["2021-12-27",3.5005,3.5159,3.5005,3.5159,60825938.0],["2021-12-28",3.5159,3.5928,3.5082,3.5236,105300374.0],["2021-12-29",3.5236,3.5467,3.523590564727783,3.5313,62524153.0],["2021-12-30",3.5313,3.5544,3.5312845706939697,3.539,75539623.0],["2021-12-31",3.539,3.5621,3.53897762298584,3.5467,60191401.0],["2022-01-04",3.5467,3.5621,3.5313,3.5544,107617582.0],["2022-01-05",3.5544,3.5928,3.5467,3.5851,172849570.0],["2022-01-06",3.5851,3.5928,3.5621,3.5774,128012293.0],["2022-01-07",3.5774,3.6544,3.5774,3.639,184742690.0],["2022-01-10",3.639,3.6698,3.6236,3.6544,107768717.0],["2022-01-11",3.6544,3.6852,3.6313,3.6775,108963553.0],["2022-01-12",3.6775,3.6852,3.6313,3.6621,124460026.0],["2022-01-13",3.6621,3.7313,3.6467,3.7005,162208126.0],["2022-01-14",3.7005,3.7082,3.6236,3.639,150381570.0],["2022-01-17",3.639,3.6544,3.6005,3.6159,97420220.0],["2022-01-18",3.6159,3.6928458213806152,3.6159,3.6928,135195449.0],["2022-01-19",3.6928,3.7005,3.6698,3.6928,86867322.0],["2022-01-20",3.6928,3.7236,3.6852,3.7159,132044535.0],["2022-01-21",3.7159,3.7236,3.6621,3.7005,91374395.0],["2022-01-24",3.7005,3.7082,3.6544,3.6775,116102282.0],["2022-01-25",3.6775,3.7005,3.6466853618621826,3.6467,96310089.0],["2022-01-26",3.6467,3.7159,3.6466853618621826,3.7082,129128026.0],["2022-01-27",3.7082,3.7159,3.6698,3.6852,99887005.0],["2022-01-28",3.6852,3.7082,3.6313,3.6467,101698859.0],["2022-02-07",3.6467,3.7621,3.6466853618621826,3.7467,181215422.0],["2022-02-08",3.7467,3.8082,3.739,3.8006,175305386.0],["2022-02-09",3.8006,3.839,3.7775,3.7852,151887615.0],["2022-02-10",3.7852,3.839,3.7775,3.8313,146446163.0],["2022-02-11",3.8313,3.8544087409973145,3.8236,3.8544,140787418.0],["2022-02-14",3.8544,3.8621,3.7775,3.7852,145047069.0],["2022-02-15",3.7852,3.8006,3.7467,3.7544,109591349.0],["2022-02-16",3.7544,3.8082,3.754394054412842,3.8006,73245744.0],["2022-02-17",3.8006,3.8236,3.7775,3.7929,69387826.0],["2022-02-18",3.7929,3.8390209674835205,3.7698,3.839,101747906.0],["2022-02-21",3.839,3.8390209674835205,3.7929,3.8236,77932432.0],["2022-02-22",3.8236,3.823633909225464,3.7852,3.8082,78041008.0],["2022-02-23",3.8082,3.8159,3.7774739265441895,3.7775,74704722.0],["2022-02-24",3.7775,3.7852,3.7082,3.7159,150950272.0],["2022-02-25",3.7159,3.7467,3.6775,3.6928,134762822.0],["2022-02-28",3.6928,3.7082,3.6621,3.6775,82072518.0],["2022-03-01",3.6775,3.7467,3.677459239959717,3.739,87287158.0],["2022-03-02",3.739,3.7698,3.7159,3.7544,87510407.0],["2022-03-03",3.7544,3.8006,3.754394054412842,3.7775,87330680.0],["2022-03-04",3.7775,3.7775,3.7313,3.7698,87824025.0],["2022-03-07",3.7698,3.7697808742523193,3.6852,3.7082,127303189.0],["2022-03-08",3.7082,3.7159,3.654378652572632,3.6544,121858406.0],["2022-03-09",3.6544,3.6928,3.539,3.6159,168271146.0],["2022-03-10",3.6159,3.6698,3.6159119606018066,3.6313,83143238.0],["2022-03-11",3.6313,3.7159,3.5928,3.7005,107998584.0],["2022-03-14",3.7005,3.739,3.6775,3.6852,124787423.0],["2022-03-15",3.6852,3.6928,3.53897762298584,3.539,190498470.0],["2022-03-16",3.539,3.7005,3.53897762298584,3.6775,211717320.0],["2022-03-17",3.6775,3.7082,3.6313,3.639,175268709.0],["2022-03-18",3.639,3.7698,3.6159,3.7621,240293163.0],["2022-03-21",3.7621,3.7852,3.7159,3.739,117075336.0],["2022-03-22",3.739,3.7852,3.7236,3.7698,125376299.0],["2022-03-23",3.7698,3.7775,3.7313,3.7621,92230783.0],["2022-03-24",3.7621,3.7621,3.7313,3.739,71907360.0],["2022-03-25",3.739,3.8006,3.7159,3.7775,133996304.0],["2022-03-28",3.7775,3.8467,3.7467,3.8236,224211140.0],["2022-03-29",3.8236,3.8621,3.8159,3.8544,156818498.0],["2022-03-30",3.8544,3.8852,3.8467,3.8775,124951186.0],["2022-03-31",3.8775,3.9467,3.8621,3.9313,150350167.0],["2022-04-01",3.9313,3.9467,3.9006,3.939,138103324.0],["2022-04-06",3.939,3.9852,3.916,3.9775,152986861.0],["2022-04-07",3.9775,3.9929,3.9236,3.9467,141537708.0],["2022-04-08",3.9467,3.9852,3.9467,3.9775,100858638.0],["2022-04-11",3.9775,3.9852,3.9467,3.9621,143306139.0],["2022-04-12",3.9621,4.0006,3.939,3.9775,135479277.0],["2022-04-13",3.9775,4.016,3.9621,3.9852,123811263.0],["2022-04-14",3.9852,4.0083,3.9621,3.9621,90215775.0],["2022-04-15",3.9621,3.9852,3.9467,3.9621,82809193.0],["2022-04-18",3.9621,3.9698,3.8929,3.9006,127293526.0],["2022-04-19",3.9006,3.9621164798736572,3.8929,3.9621,89397445.0],["2022-04-20",3.9621,3.9775,3.9006,3.9236,82642390.0],["2022-04-21",3.9236,3.9775,3.9006,3.916,126456085.0],["2022-04-22",3.916,3.9929,3.9006,3.9852,139900057.0],["2022-04-25",3.9852,3.985196828842163,3.8851816654205322,3.8852,179085835.0],["2022-04-26",3.8852,3.939,3.8698,3.8775,159390996.0],["2022-04-27",3.8775,3.9006,3.8236,3.8852,200106809.0],["2022-04-28",3.8852,3.916,3.8698,3.9083,136015507.0],["2022-04-29",3.9083,3.939,3.8698,3.9083,144727709.0],["2022-05-05",3.9083,3.9313,3.8313,3.839,207939541.0],["2022-05-06",3.839,3.8390209674835205,3.7467,3.7544,165817295.0],["2022-05-09",3.7544,3.7698,3.7159,3.7467,75781638.0],["2022-05-10",3.7467,3.8006,3.7159,3.7775,123662347.0],["2022-05-11",3.7775,3.7852,3.7621,3.7775,85006048.0],["2022-05-12",3.7775,3.7775,3.7467,3.7467,82470774.0],["2022-05-13",3.7467,3.8082,3.7467000484466553,3.8006,73393957.0],["2022-05-16",3.8006,3.839,3.7698,3.8236,99375303.0],["2022-05-17",3.8236,3.839,3.7775,3.8006,95045841.0],["2022-05-18",3.8006,3.8082,3.762086868286133,3.7621,96634305.0],["2022-05-19",3.7621,3.7775,3.7467,3.7698,75434967.0],["2022-05-20",3.7698,3.8082,3.7621,3.7929,87498980.0],["2022-05-23",3.7929,3.8159,3.7852,3.8006,75432555.0],["2022-05-24",3.8006,3.8159,3.7851674556732178,3.7852,78929652.0],["2022-05-25",3.7852,3.8082,3.7851674556732178,3.7852,79896798.0],["2022-05-26",3.7852,3.8082,3.7851674556732178,3.8006,77674398.0],["2022-05-27",3.8006,3.8313,3.800554037094116,3.8236,71104071.0],["2022-05-30",3.8236,3.8313,3.7698,3.7775,127595237.0],["2022-05-31",3.7775,3.7929,3.7621,3.7775,100906309.0],["2022-06-01",3.7775,3.7929,3.7698,3.7852,60025199.0],["2022-06-02",3.7852,3.7929,3.7775,3.7852,54435434.0],["2022-06-06",3.7852,3.7929,3.7544,3.7621,107439397.0],["2022-06-07",3.7621,3.7775,3.7544,3.7698,77084249.0],["2022-06-08",3.7698,3.7852,3.7621,3.7775,85996964.0],["2022-06-09",3.7775,3.8006,3.7698,3.8006,118233450.0],["2022-06-10",3.8006,3.8544087409973145,3.7852,3.8544,170194639.0],["2022-06-13",3.8544,3.8544087409973145,3.7698,3.7775,152112247.0],["2022-06-14",3.7775,3.8313279151916504,3.7698,3.8313,141033493.0],["2022-06-15",3.8313,3.8929,3.8159,3.8467,152822430.0],["2022-06-16",3.8467,3.8621,3.8082,3.8159,114848041.0],["2022-06-17",3.8159,3.839,3.8082,3.8236,105040130.0],["2022-06-20",3.8236,3.8313,3.8082,3.8082,75031972.0],["2022-06-21",3.8082,3.8544,3.8082,3.8467,99429283.0],["2022-06-22",3.8467,3.8544,3.8159,3.8236,84986777.0],["2022-06-23",3.8236,3.839,3.8159,3.8236,84142459.0],["2022-06-24",3.8236,3.8313,3.8006,3.8082,111104359.0],["2022-06-27",3.8082,3.8313,3.8082,3.8159,76917205.0],["2022-06-28",3.8159,3.8313,3.8082,3.8236,83961546.0],["2022-06-29",3.8236,3.8390209674835205,3.8159,3.839,97647814.0],["2022-06-30",3.839,3.8467,3.8236,3.8313,86825842.0],["2022-07-01",3.8313,3.8467,3.8236,3.839,55939587.0],["2022-07-04",3.839,3.8467,3.8236,3.8236,90074733.0],["2022-07-05",3.8236,3.8467,3.8236,3.8313,90084410.0],["2022-07-06",3.8313,3.8467,3.8159,3.8236,117263379.0],["2022-07-07",3.8236,3.8313,3.8159,3.8159,90320172.0],["2022-07-08",3.8159,3.839,3.8159,3.8313,115632821.0],["2022-07-11",3.8313,3.8467,3.8313,3.839,182581737.0],["2022-07-12",3.839,3.8763,3.8390209674835205,3.8432,219488866.0],["2022-07-13",3.8432,3.8432,3.793466806411743,3.7935,141568341.0],["2022-07-14",3.7935,3.7935,3.7272,3.7355,135463924.0],["2022-07-15",3.7355,3.7603,3.735488176345825,3.7355,118471611.0],["2022-07-18",3.7355,3.7686,3.735488176345825,3.7603,64026101.0],["2022-07-19",3.7603,3.7935,3.7521,3.7852,62061624.0],["2022-07-20",3.7852,3.8183,3.785183906555176,3.81,61410538.0],["2022-07-21",3.81,3.8266,3.7935,3.8017,60808470.0],["2022-07-22",3.8017,3.8514,3.8017,3.8349,81080599.0],["2022-07-25",3.8349,3.8597,3.8266,3.8514,57325210.0],["2022-07-26",3.8514,3.8763,3.8432,3.868,61316073.0],["2022-07-27",3.868,3.8763,3.8432,3.8514,54955534.0],["2022-07-28",3.8514,3.868,3.8266,3.8432,86859892.0],["2022-07-29",3.8432,3.8597,3.8265974521636963,3.8266,49807372.0],["2022-08-01",3.8266,3.8349,3.8017,3.8017,64391626.0],["2022-08-02",3.8017,3.8017497062683105,3.7686,3.7852,78185632.0],["2022-08-03",3.7852,3.8017,3.7686,3.7686,60815069.0],["2022-08-04",3.7686,3.8017,3.7686,3.7852,51375729.0],["2022-08-05",3.7852,3.8183,3.7769,3.81,56130540.0],["2022-08-08",3.81,3.8266,3.793466806411743,3.7935,39021120.0],["2022-08-09",3.7935,3.8017,3.785183906555176,3.7852,39498435.0],["2022-08-10",3.7852,3.8017,3.7769,3.7852,36323383.0],["2022-08-11",3.7852,3.8183,3.785183906555176,3.81,43781523.0],["2022-08-12",3.81,3.8183,3.8017,3.81,36804325.0],["2022-08-15",3.81,3.8183,3.793466806411743,3.7935,55126475.0],["2022-08-16",3.7935,3.81,3.793466806411743,3.7935,32929502.0],["2022-08-17",3.7935,3.8183,3.7852,3.81,42688709.0],["2022-08-18",3.81,3.8100318908691406,3.785183906555176,3.7852,38325174.0],["2022-08-19",3.7852,3.8017,3.785183906555176,3.7852,33893937.0],["2022-08-22",3.7852,3.8017,3.785183906555176,3.7935,36250786.0],["2022-08-23",3.7935,3.7935,3.7769,3.7769,51174427.0],["2022-08-24",3.7769,3.7935,3.7769,3.7769,41484832.0],["2022-08-25",3.7769,3.7935,3.7769,3.7935,40140701.0],["2022-08-26",3.7935,3.8017,3.7852,3.7935,36708579.0],["2022-08-29",3.7935,3.7935,3.7769,3.7769,46319483.0],["2022-08-30",3.7769,3.7935,3.7686,3.7769,59370994.0],["2022-08-31",3.7769,3.8017,3.7686,3.7935,69839558.0],["2022-09-01",3.7935,3.81,3.785183906555176,3.7852,58132634.0],["2022-09-02",3.7852,3.8017,3.785183906555176,3.7935,49849088.0],["2022-09-05",3.7935,3.8100318908691406,3.7852,3.81,54361958.0],["2022-09-06",3.81,3.8266,3.8017,3.81,61351502.0],["2022-09-07",3.81,3.8183,3.8017,3.8017,37890261.0],["2022-09-08",3.8017,3.8266,3.8017,3.8183,53891487.0],["2022-09-09",3.8183,3.8597,3.8183,3.8514,88795589.0],["2022-09-13",3.8514,3.868,3.8349,3.8432,69124992.0],["2022-09-14",3.8432,3.8514,3.8266,3.8349,46190412.0],["2022-09-15",3.8349,3.8763,3.8348798751831055,3.8514,82208532.0],["2022-09-16",3.8514,3.8514459133148193,3.81,3.81,87071201.0],["2022-09-19",3.81,3.8514459133148193,3.81,3.8514,68854650.0],["2022-09-20",3.8514,3.8514459133148193,3.8349,3.8514,59081421.0],["2022-09-21",3.8514,3.8514459133148193,3.8348798751831055,3.8349,39080308.0],["2022-09-22",3.8349,3.8514459133148193,3.8183,3.8514,55074980.0],["2022-09-23",3.8514,3.8597,3.8349,3.8514,63997250.0],["2022-09-26",3.8514,3.8597,3.81,3.81,80594449.0],["2022-09-27",3.81,3.8266,3.7852,3.8017,62229218.0],["2022-09-28",3.8017,3.8266,3.7852,3.8266,72321177.0],["2022-09-29",3.8266,3.8349,3.793466806411743,3.7935,59308382.0],["2022-09-30",3.7935,3.8349,3.793466806411743,3.8266,69900942.0],["2022-10-10",3.8266,3.8432,3.8183,3.8183,71222839.0],["2022-10-11",3.8183,3.8432,3.8183,3.8183,55821662.0],["2022-10-12",3.8183,3.8349,3.81,3.8183,45760322.0],["2022-10-13",3.8183,3.8349,3.81,3.8183,50553340.0],["2022-10-14",3.8183,3.8349,3.8183,3.8183,46840757.0],["2022-10-17",3.8183,3.8266,3.81,3.81,48582993.0],["2022-10-18",3.81,3.8266,3.81,3.81,38686748.0],["2022-10-19",3.81,3.8183,3.8017,3.8017,36451455.0],["2022-10-20",3.8017,3.8183,3.7935,3.8017,48376412.0],["2022-10-21",3.8017,3.8183,3.7935,3.8017,47617205.0],["2022-10-24",3.8017,3.81,3.7769,3.7769,83390654.0],["2022-10-25",3.7769,3.7935,3.7438,3.7769,100291474.0],["2022-10-26",3.7769,3.7769012451171875,3.735488176345825,3.7355,97851276.0],["2022-10-27",3.7355,3.7438,3.702357053756714,3.7024,120407779.0],["2022-10-28",3.7024,3.7355,3.6941,3.7106,82457396.0],["2022-10-31",3.7106,3.7106399536132812,3.6775,3.6858,92630172.0],["2022-11-01",3.6858,3.7272,3.685791492462158,3.7106,89162044.0],["2022-11-02",3.7106,3.7272,3.6775,3.7189,61231576.0],["2022-11-03",3.7189,3.7189221382141113,3.6941,3.7024,44047804.0],["2022-11-04",3.7024,3.7521,3.6941,3.7521,64137977.0],["2022-11-07",3.7521,3.7521,3.7272,3.7355,61648729.0],["2022-11-08",3.7355,3.7521,3.735488176345825,3.7521,31175034.0],["2022-11-09",3.7521,3.7686,3.7438,3.7603,30471353.0],["2022-11-10",3.7603,3.76033616065979,3.7355,3.7521,31409018.0],["2022-11-11",3.7521,3.81,3.7520534992218018,3.7935,90649956.0],["2022-11-14",3.7935,3.8266,3.793466806411743,3.81,89772760.0],["2022-11-15",3.81,3.8266,3.7935,3.8183,64517282.0],["2022-11-16",3.8183,3.818314790725708,3.7935,3.8017,38846096.0],["2022-11-17",3.8017,3.8100318908691406,3.7935,3.81,35708444.0],["2022-11-18",3.81,3.8183,3.785183906555176,3.7852,53772402.0],["2022-11-21",3.7852,3.8017,3.7686,3.7852,46851993.0],["2022-11-22",3.7852,3.8432,3.785183906555176,3.8349,102155898.0],["2022-11-23",3.8349,3.8846,3.8348798751831055,3.8597,118078112.0],["2022-11-24",3.8597,3.8763,3.8432,3.8514,57889049.0],["2022-11-25",3.8514,3.926,3.8514,3.9094,145610571.0],["2022-11-28",3.9094,3.909424304962158,3.8432,3.9094,108941442.0],["2022-11-29",3.9094,3.9508,3.8929,3.9426,132589159.0],["2022-11-30",3.9426,3.9508,3.9094,3.9094,114501029.0],["2022-12-01",3.9094,3.9591,3.9011,3.9011,108169598.0],["2022-12-02",3.9011,3.9177,3.8763,3.8846,82708385.0],["2022-12-05",3.8846,3.9426,3.8845760822296143,3.9343,107515660.0],["2022-12-06",3.9343,3.9591,3.9177,3.9426,71798721.0],["2022-12-07",3.9426,3.9674,3.926,3.9343,97272918.0],["2022-12-08",3.9343,3.959120988845825,3.926,3.9591,74453157.0],["2022-12-09",3.9591,3.9674,3.9343,3.9426,79725263.0],["2022-12-12",3.9426,3.9508,3.9094,3.9094,69646690.0],["2022-12-13",3.9094,3.9426,3.9094,3.926,55788437.0],["2022-12-14",3.926,3.9508,3.9094,3.9343,61958090.0],["2022-12-15",3.9343,3.9343,3.9011,3.9011,51981849.0],["2022-12-16",3.9011,3.9508378505706787,3.9011,3.9508,85784480.0],["2022-12-19",3.9508,3.9674,3.8928592205047607,3.8929,87694898.0],["2022-12-20",3.8929,3.9177,3.8597,3.8597,79381876.0],["2022-12-21",3.8597,3.8929,3.8597,3.8597,50045360.0],["2022-12-22",3.8597,3.9094,3.8597,3.8846,54147106.0],["2022-12-23",3.8846,3.9011,3.868,3.8763,45875350.0],["2022-12-26",3.8763,3.8846,3.8432,3.8514,62213727.0],["2022-12-27",3.8514,3.9177,3.8514459133148193,3.9011,57010955.0],["2022-12-28",3.9011,3.9343,3.8929,3.9343,56385400.0],["2022-12-29",3.9343,3.9426,3.8929,3.9011,76381988.0],["2022-12-30",3.9011,3.9426,3.90114164352417,3.926,79220024.0],["2023-01-03",3.926,3.9426,3.9011,3.926,87968007.0],["2023-01-04",3.926,3.984,3.9177,3.9757,116391937.0],["2023-01-05",3.9757,4.0005,3.9756858348846436,3.984,79536096.0],["2023-01-06",3.984,4.0005,3.9674,3.984,57674895.0],["2023-01-09",3.984,4.0005,3.9839682579040527,3.984,47331036.0],["2023-01-10",3.984,3.9923,3.9591,3.9674,50574297.0],["2023-01-11",3.9674,4.0088,3.9591,4.0005,70426733.0],["2023-01-12",4.0005,4.0088,3.9757,4.0005,58754933.0],["2023-01-13",4.0005,4.0337,3.9923,4.0337,67012171.0],["2023-01-16",4.0337,4.0419,4.0005,4.0088,103773586.0],["2023-01-17",4.0088,4.0337,4.0005,4.0254,69812882.0],["2023-01-18",4.0254,4.0419,4.0171,4.0337,55544361.0],["2023-01-19",4.0337,4.041947364807129,4.0171,4.0419,41857235.0],["2023-01-20",4.0419,4.0502,4.0254,4.0337,46845773.0],["2023-01-30",4.0337,4.0751,4.033664226531982,4.0419,90078641.0],["2023-01-31",4.0419,4.0668,4.017098426818848,4.0171,79753233.0],["2023-02-01",4.0171,4.0337,4.017098426818848,4.0254,59558606.0],["2023-02-02",4.0254,4.0419,4.0088,4.0171,86389923.0],["2023-02-03",4.0171,4.0171,3.9923,4.0088,73558532.0],["2023-02-06",4.0088,4.008816719055176,3.984,4.0088,72768864.0],["2023-02-07",4.0088,4.0171,4.0005,4.0171,56592532.0],["2023-02-08",4.0171,4.0337,4.0088,4.0337,55433937.0],["2023-02-09",4.0337,4.0502,4.0254,4.0419,56919265.0],["2023-02-10",4.0419,4.0585126876831055,4.0254,4.0585,55087262.0],["2023-02-13",4.0585,4.0585126876831055,4.0171,4.0419,81385238.0],["2023-02-14",4.0419,4.0502,4.0254,4.0337,37485156.0],["2023-02-15",4.0337,4.0419,4.025381565093994,4.0254,30744214.0],["2023-02-16",4.0254,4.0502,4.017098426818848,4.0171,61600405.0],["2023-02-17",4.0171,4.0419,4.017098426818848,4.0171,64303277.0],["2023-02-20",4.0171,4.0751,4.017098426818848,4.0751,108209122.0],["2023-02-21",4.0751,4.0751,4.0419,4.0585,58170680.0],["2023-02-22",4.0585,4.0668,4.0419,4.0419,56473273.0],["2023-02-23",4.0419,4.0585,4.0337,4.0419,47836155.0],["2023-02-24",4.0419,4.0502,4.0337,4.0419,45065429.0],["2023-02-27",4.0419,4.0502,4.025381565093994,4.0254,55652213.0],["2023-02-28",4.0254,4.0585126876831055,4.025381565093994,4.0585,61767784.0],["2023-03-01",4.0585,4.0751,4.0502,4.0751,82585942.0],["2023-03-02",4.0751,4.1165,4.0668,4.0999,77782469.0],["2023-03-03",4.0999,4.1496,4.0916,4.1413,102830786.0],["2023-03-06",4.1413,4.1662,4.1331,4.1496,113426497.0],["2023-03-07",4.1496,4.2656,4.1413,4.191,192829873.0],["2023-03-08",4.191,4.2242,4.1579,4.2159,97715074.0],["2023-03-09",4.2159,4.2407,4.191,4.191,87838316.0],["2023-03-10",4.191,4.2076,4.133056163787842,4.1331,114741861.0],["2023-03-13",4.1331,4.1828,4.1165,4.1828,84636271.0],["2023-03-14",4.1828,4.1993,4.1579,4.191,73809800.0],["2023-03-15",4.191,4.2324,4.191035270690918,4.2242,67059545.0],["2023-03-16",4.2242,4.2656,4.2076,4.2242,104952233.0],["2023-03-17",4.2242,4.2821,4.224165916442871,4.249,115249829.0],["2023-03-20",4.249,4.3318,4.249014377593994,4.2904,169568620.0],["2023-03-21",4.2904,4.3153,4.2159,4.2242,105672053.0],["2023-03-22",4.2242,4.2739,4.224165916442871,4.2656,80909533.0],["2023-03-23",4.2656,4.2904,4.2407,4.2821,58486775.0],["2023-03-24",4.2821,4.282145023345947,4.2242,4.2324,81958309.0],["2023-03-27",4.2324,4.249,4.1993,4.2159,87153479.0],["2023-03-28",4.2159,4.2407,4.1993,4.2324,56791782.0],["2023-03-29",4.2324,4.2573,4.2242,4.2324,61300089.0],["2023-03-30",4.2324,4.2987,4.2242,4.249,86904491.0],["2023-03-31",4.249,4.2739,4.2242,4.2324,93602543.0],["2023-04-03",4.2324,4.249,4.2159,4.2242,70144787.0],["2023-04-04",4.2242,4.282145023345947,4.224165916442871,4.2821,97696629.0],["2023-04-06",4.2821,4.307,4.2739,4.307,64615380.0],["2023-04-07",4.307,4.307,4.2739,4.2904,46860083.0],["2023-04-10",4.2904,4.307,4.2739,4.2904,53070506.0],["2023-04-11",4.2904,4.3153,4.2904,4.307,68398488.0],["2023-04-12",4.307,4.3733,4.306992530822754,4.3567,103585497.0],["2023-04-13",4.3567,4.4064,4.3401,4.3898,112942244.0],["2023-04-14",4.3898,4.4064,4.3567,4.3898,73649211.0],["2023-04-17",4.3898,4.530624866485596,4.3733,4.5306,183988406.0],["2023-04-18",4.5306,4.5969,4.5141,4.5638,135703952.0],["2023-04-19",4.5638,4.6052,4.5306,4.5803,109474876.0],["2023-04-20",4.5803,4.6052,4.5389,4.572,91921502.0],["2023-04-21",4.572,4.63,4.547190189361572,4.5472,125449810.0],["2023-04-24",4.5472,4.6052,4.5389,4.5638,108901775.0],["2023-04-25",4.5638,4.663147449493408,4.563755989074707,4.6631,193573599.0],["2023-04-26",4.6631,4.663147449493408,4.5141,4.5969,201596977.0],["2023-04-27",4.5969,4.6383,4.5306,4.6135,136986924.0],["2023-04-28",4.6135,4.6714,4.6052,4.6135,129720666.0],["2023-05-04",4.6135,4.9365,4.613451957702637,4.9033,373530645.0],["2023-05-05",4.9033,5.0276,4.8785,4.9945,317845073.0],["2023-05-08",4.9945,5.3755,4.9779,5.2347,449673891.0],["2023-05-09",5.2347,5.3423,5.1187,5.1435,364207265.0],["2023-05-10",5.1435,5.185,4.8868,4.9116,264464164.0],["2023-05-11",4.9116,5.011,4.8536,4.8951,145264427.0],["2023-05-12",4.8951,4.9033,4.804,4.8288,126930709.0],["2023-05-15",4.8288,4.8951,4.7211,4.8868,196889787.0],["2023-05-16",4.8868,4.9945,4.8702,4.8785,135572929.0],["2023-05-17",4.8785,4.9199,4.8122,4.8371,94717587.0],["2023-05-18",4.8371,4.9862,4.837084770202637,4.9116,172481568.0],["2023-05-19",4.9116,4.9199,4.8122,4.8205,126735043.0],["2023-05-22",4.8205,4.8619,4.7957,4.8205,87929903.0],["2023-05-23",4.8205,4.8536,4.746,4.7543,141453691.0],["2023-05-24",4.7543,4.7543,4.638299942016602,4.6383,191246876.0],["2023-05-25",4.6383,4.688,4.572,4.6797,134997508.0],["2023-05-26",4.6797,4.8288,4.6549,4.8122,107969195.0],["2023-05-29",4.8122,4.9448,4.804,4.9365,142386095.0],["2023-05-30",4.9365,4.9365,4.8371,4.8702,103069534.0],["2023-05-31",4.8702,4.8785,4.8288,4.8454,82306647.0],["2023-06-01",4.8454,4.8619,4.7874,4.8205,94983239.0],["2023-06-02",4.8205,4.8454,4.7625,4.8122,104299680.0],["2023-06-05",4.8122,4.8868,4.7791,4.8619,72356715.0],["2023-06-06",4.8619,4.953,4.8454,4.8951,117184522.0],["2023-06-07",4.8951,4.9613,4.8702,4.9282,82034240.0],["2023-06-08",4.9282,5.0359,4.9033,5.0276,125720885.0],["2023-06-09",5.0276,5.0607,5.011,5.011,87555352.0],["2023-06-12",5.011,5.0193,4.8536,4.8785,142779793.0],["2023-06-13",4.8785,4.9199,4.8702,4.9116,64989702.0],["2023-06-14",4.9116,4.9365,4.804,4.8122,133965261.0],["2023-06-15",4.8122,4.8785,4.7957,4.8537,101860175.0],["2023-06-16",4.8537,4.8619,4.8122,4.8205,82841168.0],["2023-06-19",4.8205,4.820518493652344,4.7294,4.7377,107999191.0],["2023-06-20",4.7377,4.7625,4.7211,4.7294,53672373.0],["2023-06-21",4.7294,4.8619,4.6797,4.7543,124216223.0],["2023-06-26",4.7543,4.7625,4.6631,4.6797,102256780.0],["2023-06-27",4.6797,4.7708234786987305,4.6549,4.7708,87390023.0],["2023-06-28",4.7708,4.8122,4.7377,4.7625,81834464.0],["2023-06-29",4.7625,4.7874,4.7377,4.746,54487824.0],["2023-06-30",4.746,4.8288,4.7377,4.804,77857333.0],["2023-07-03",4.804,4.8868,4.803953647613525,4.8785,86702289.0],["2023-07-04",4.8785,4.87849760055542,4.7874,4.8122,69803499.0],["2023-07-05",4.8122,4.8371,4.7791,4.7957,59110773.0],["2023-07-06",4.7957,4.8288,4.7543,4.7625,102257831.0],["2023-07-07",4.7625,4.7874,4.7377,4.7625,64751135.0],["2023-07-10",4.7625,4.804,4.7543,4.7874,79950921.0],["2023-07-11",4.7874,4.8288,4.7708,4.804,113566266.0],["2023-07-12",4.804,4.8597,4.7978,4.8066,144456777.0],["2023-07-13",4.8066,4.8863,4.806609153747559,4.8774,123005640.0],["2023-07-14",4.8774,4.9748,4.8509,4.9394,122893827.0],["2023-07-17",4.9394,4.939388275146484,4.842,4.8863,88439374.0],["2023-07-18",4.8863,4.904,4.86857271194458,4.8686,60879202.0],["2023-07-19",4.8686,4.904,4.842,4.8863,53228761.0],["2023-07-20",4.8863,4.9482,4.8862762451171875,4.9217,68533503.0],["2023-07-21",4.9217,4.9394,4.8951,4.9128,41856855.0],["2023-07-24",4.9128,4.9217,4.8597,4.8863,50433682.0],["2023-07-25",4.8863,4.9836,4.8862762451171875,4.9571,102139478.0],["2023-07-26",4.9571,4.9925,4.9482,4.9748,46609459.0],["2023-07-27",4.9748,5.0633,4.974795818328857,5.0279,94915866.0],["2023-07-28",5.0279,5.1341,4.9836,5.1164,119480441.0],["2023-07-31",5.1164,5.2049,5.1076,5.1518,132391462.0],["2023-08-01",5.1518,5.1872,5.1164,5.1341,77585191.0],["2023-08-02",5.1341,5.13413143157959,4.9836,5.0102,122918810.0],["2023-08-03",5.0102,5.0633,4.9836,5.0545,82754721.0],["2023-08-04",5.0545,5.1164,5.0368,5.0456,90734198.0],["2023-08-07",5.0456,5.045611381530762,4.9659,5.0014,94601464.0],["2023-08-08",5.0014,5.0102,4.9571,4.9659,73263809.0],["2023-08-09",4.9659,4.9925,4.9571,4.9748,56626198.0],["2023-08-10",4.9748,4.9925,4.9482,4.9748,59108851.0],["2023-08-11",4.9748,4.9925,4.903980731964111,4.904,90800316.0],["2023-08-14",4.904,4.903980731964111,4.8243,4.842,92525086.0],["2023-08-15",4.842,4.9748,4.842,4.9659,115787305.0],["2023-08-16",4.9659,4.9836,4.8863,4.9571,74538718.0],["2023-08-17",4.9571,4.9659,4.8686,4.8951,92069554.0],["2023-08-18",4.8951,4.9748,4.8863,4.9305,73040298.0],["2023-08-21",4.9305,4.9394,4.833164691925049,4.8332,101544765.0],["2023-08-22",4.8332,4.9217,4.833164691925049,4.9217,87950583.0],["2023-08-23",4.9217,4.9836,4.8951,4.9305,85829554.0],["2023-08-24",4.9305,4.9748,4.8863,4.9128,61382170.0],["2023-08-25",4.9128,4.9659,4.904,4.9394,64154912.0],["2023-08-28",4.9394,5.1695,4.939388275146484,4.9836,139851033.0],["2023-08-29",4.9836,5.0014,4.904,4.9128,117651170.0],["2023-08-30",4.9128,4.9217,4.8686,4.8951,79761705.0],["2023-08-31",4.8951,4.9482,4.8951,4.9128,86089781.0],["2023-09-01",4.9128,4.9482,4.8863,4.8951,61881733.0],["2023-09-04",4.8951,4.9659,4.8951,4.9571,82179908.0],["2023-09-05",4.9571,4.9571,4.904,4.9128,59658537.0],["2023-09-06",4.9128,4.9305,4.8951,4.9217,51840487.0],["2023-09-07",4.9217,4.9571,4.9128,4.9305,55765314.0],["2023-09-08",4.9305,4.930536270141602,4.8951,4.904,41419098.0],["2023-09-11",4.904,4.9305,4.8863,4.904,79658030.0],["2023-09-12",4.904,4.9128,4.8863,4.8951,44662704.0],["2023-09-13",4.8951,4.9394,4.8863,4.9217,83718998.0],["2023-09-14",4.9217,5.0014,4.9128,5.0014,164544189.0],["2023-09-15",5.0014,5.0633,4.9748,5.0014,124185874.0],["2023-09-18",5.0014,5.0191,4.9659,5.0014,69407204.0],["2023-09-19",5.0014,5.0545,5.001351833343506,5.0545,96550683.0],["2023-09-20",5.0545,5.0987,5.0279,5.0899,76877793.0],["2023-09-21",5.0899,5.1164,5.0545,5.081,77534167.0],["2023-09-22",5.081,5.116427421569824,5.0191,5.1164,116438124.0],["2023-09-25",5.1164,5.1695,5.081,5.1518,101474211.0],["2023-09-26",5.1518,5.1695,5.1253,5.1341,61424148.0],["2023-09-27",5.1341,5.1607,5.089871406555176,5.0899,68771837.0],["2023-09-28",5.0899,5.1341,5.089871406555176,5.0987,51157114.0],["2023-10-09",5.0987,5.1341,5.0545,5.1076,67297116.0],["2023-10-10",5.1076,5.1518,5.0987,5.1076,63080632.0],["2023-10-11",5.1076,5.1341,5.081,5.0899,60299999.0],["2023-10-12",5.0899,5.2404,5.089871406555176,5.2315,161446054.0],["2023-10-13",5.2315,5.3112,5.1872,5.2669,130809512.0],["2023-10-16",5.2669,5.2935,5.2315,5.2846,71671134.0],["2023-10-17",5.2846,5.2935,5.2669,5.2846,57703115.0],["2023-10-18",5.2846,5.3112,5.2492,5.2669,80178305.0],["2023-10-19",5.2669,5.266910076141357,5.1518,5.1695,112082103.0],["2023-10-20",5.1695,5.169539451599121,5.0987,5.1341,83004147.0],["2023-10-23",5.1341,5.1784,5.1076,5.1341,79240024.0],["2023-10-24",5.1341,5.1518,5.0456,5.0545,100195642.0],["2023-10-25",5.0545,5.1341,5.0456,5.1164,75744692.0],["2023-10-26",5.1164,5.2404,5.1076,5.1695,83793493.0],["2023-10-27",5.1695,5.2049,5.1341,5.1518,84711680.0],["2023-10-30",5.1518,5.151834964752197,4.9217,4.9482,241206095.0],["2023-10-31",4.9482,5.0014,4.9128,4.9836,111024948.0],["2023-11-01",4.9836,5.0722,4.9659,5.0545,94442311.0],["2023-11-02",5.0545,5.1341,5.054462909698486,5.0987,81497120.0],["2023-11-03",5.0987,5.1076,5.054462909698486,5.0545,62645144.0],["2023-11-06",5.0545,5.081,5.0014,5.0102,108374363.0],["2023-11-07",5.0102,5.1164,5.0102,5.0987,100795232.0],["2023-11-08",5.0987,5.143,5.081,5.0987,113206683.0],["2023-11-09",5.0987,5.1784,5.0899,5.143,98688556.0],["2023-11-10",5.143,5.2138,5.1253,5.1518,108458939.0],["2023-11-13",5.1518,5.151834964752197,5.0633,5.1164,71398819.0],["2023-11-14",5.1164,5.1961,5.1164,5.1253,69896393.0],["2023-11-15",5.1253,5.1607,5.1076,5.143,54498593.0],["2023-11-16",5.143,5.1695,5.1341,5.1518,67925033.0],["2023-11-17",5.1518,5.1607,5.1076,5.1253,73780563.0],["2023-11-20",5.1253,5.1784,5.1076,5.1784,78783865.0],["2023-11-21",5.1784,5.2049,5.1607,5.1695,78260473.0],["2023-11-22",5.1695,5.2049,5.1518,5.1961,99557123.0],["2023-11-23",5.1961,5.2049,5.1607,5.1695,73075501.0],["2023-11-24",5.1695,5.1961,5.1518,5.1695,71581273.0],["2023-11-27",5.1695,5.1784,5.1076,5.1607,104407673.0],["2023-11-28",5.1607,5.1695,5.107574939727783,5.1076,96231070.0],["2023-11-29",5.1076,5.1253,5.0456,5.0633,119792473.0],["2023-11-30",5.0633,5.169539451599121,5.0633,5.1695,175257660.0],["2023-12-01",5.1695,5.1961,5.1076,5.1164,103242689.0],["2023-12-04",5.1164,5.1607,5.1164,5.1341,81520813.0],["2023-12-05",5.1341,5.1607,5.107574939727783,5.1076,91516860.0],["2023-12-06",5.1076,5.1253,4.9748,5.0545,122741632.0],["2023-12-07",5.0545,5.0899,5.0191,5.0633,90437025.0],["2023-12-08",5.0633,5.0899,5.0279,5.0545,111534787.0],["2023-12-11",5.0545,5.0722,4.9571,5.0722,137872086.0],["2023-12-12",5.0722,5.1695,5.0368,5.1607,152899370.0],["2023-12-13",5.1607,5.1872,5.143,5.1607,121603736.0],["2023-12-14",5.1607,5.1695,5.0899,5.1518,100564196.0],["2023-12-15",5.1518,5.1607,5.072167873382568,5.0722,89283386.0],["2023-12-18",5.0722,5.1607,5.0456,5.1341,113344566.0],["2023-12-19",5.1341,5.1607,5.1076,5.1253,76158352.0],["2023-12-20",5.1253,5.1607,5.1076,5.1164,74959089.0],["2023-12-21",5.1164,5.1253,5.081,5.1076,94030696.0],["2023-12-22",5.1076,5.143,5.107574939727783,5.1164,75924161.0],["2023-12-25",5.1164,5.1341,5.0987,5.1164,49444835.0],["2023-12-26",5.1164,5.143,5.1076,5.1164,65004606.0],["2023-12-27",5.1164,5.1518,5.081,5.143,108358811.0],["2023-12-28",5.143,5.1784,5.0722,5.081,175536374.0],["2023-12-29",5.081,5.0987,5.0633,5.081,87996565.0],["2024-01-02",5.081,5.1518,5.081,5.1164,125277792.0],["2024-01-03",5.1164,5.1872,5.1076,5.1784,156427305.0],["2024-01-04",5.1784,5.2227,5.1695,5.2227,126368459.0],["2024-01-05",5.2227,5.2935,5.2049,5.2315,136211574.0],["2024-01-08",5.2315,5.2669,5.1784,5.2138,107844154.0],["2024-01-09",5.2138,5.2227,5.143,5.2049,98483058.0],["2024-01-10",5.2049,5.2492,5.1695,5.1695,79009451.0],["2024-01-11",5.1695,5.169539451599121,5.089871406555176,5.0899,142972319.0],["2024-01-12",5.0899,5.1607,5.089871406555176,5.143,105175081.0],["2024-01-15",5.143,5.1695,5.1164,5.1607,91163069.0],["2024-01-16",5.1607,5.1961,5.1341,5.1784,120229236.0],["2024-01-17",5.1784,5.2138,5.1341,5.1341,150074308.0],["2024-01-18",5.1341,5.1518,4.9748,5.1253,272469361.0],["2024-01-19",5.1253,5.1253,5.0279,5.1076,147681383.0],["2024-01-22",5.1076,5.1518,5.0722,5.1076,219973362.0],["2024-01-23",5.1076,5.1164,5.0633,5.0899,117464032.0],["2024-01-24",5.0899,5.1872,5.089871406555176,5.1695,183257551.0],["2024-01-25",5.1695,5.2404,5.1695,5.2227,179212006.0],["2024-01-26",5.2227,5.2935,5.1961,5.2846,209386150.0],["2024-01-29",5.2846,5.3908,5.284614086151123,5.3466,188849038.0],["2024-01-30",5.3466,5.3731,5.2669,5.3023,133579069.0],["2024-01-31",5.3023,5.3377,5.2581,5.3112,144651806.0],["2024-02-01",5.3112,5.3289,5.2758,5.2935,138547123.0],["2024-02-02",5.2935,5.382,5.2669,5.3377,211899221.0],["2024-02-05",5.3377,5.4617,5.3377,5.4439,302324353.0],["2024-02-06",5.4439,5.5325,5.4351,5.4794,240545806.0],["2024-02-07",5.4794,5.4882,5.2492,5.382,316461064.0],["2024-02-08",5.382,5.381985664367676,5.2315,5.32,232234201.0],["2024-02-19",5.32,5.5325,5.3112,5.5325,260113495.0],["2024-02-20",5.5325,5.6475,5.5059,5.621,135302874.0],["2024-02-21",5.621,5.7184,5.5856,5.6741,156462510.0],["2024-02-22",5.6741,5.6918,5.6298,5.6652,98117681.0],["2024-02-23",5.6652,5.7803,5.6652,5.7449,123867823.0],["2024-02-26",5.7449,5.74491548538208,5.559,5.5679,127817751.0],["2024-02-27",5.5679,5.6387,5.5413,5.5679,94001924.0],["2024-02-28",5.5679,5.5944,5.4794,5.5413,133167128.0],["2024-02-29",5.5413,5.5767,5.5148,5.5502,119263267.0],["2024-03-01",5.5502,5.6033,5.5236,5.5944,108811400.0],["2024-03-04",5.5944,5.594432830810547,5.5148,5.5413,118811702.0],["2024-03-05",5.5413,5.6918,5.5325,5.6652,151239018.0],["2024-03-06",5.6652,5.7184,5.5944,5.5944,103096900.0],["2024-03-07",5.5944,5.6475,5.5856,5.6387,88851663.0],["2024-03-08",5.6387,5.6741,5.6033,5.621,65397525.0],["2024-03-11",5.621,5.6564,5.5856,5.6121,85582133.0],["2024-03-12",5.6121,5.612136363983154,5.4882,5.5059,134566789.0],["2024-03-13",5.5059,5.505912780761719,5.4617,5.4882,84805082.0],["2024-03-14",5.4882,5.5413,5.4705,5.4794,75666858.0],["2024-03-15",5.4794,5.4971,5.4617,5.4794,69179632.0],["2024-03-18",5.4794,5.5059,5.4528,5.4705,85269569.0],["2024-03-19",5.4705,5.4794,5.4174,5.4262,76353489.0],["2024-03-20",5.4262,5.4971,5.3997,5.4971,95567787.0],["2024-03-21",5.4971,5.5325,5.4705,5.5059,72355609.0],["2024-03-22",5.5059,5.5325,5.4705,5.5236,84688364.0],["2024-03-25",5.5236,5.5944,5.5059,5.559,113099915.0],["2024-03-26",5.559,5.621,5.5502,5.621,108412471.0],["2024-03-27",5.621,5.7361,5.6121,5.6918,145661624.0],["2024-03-28",5.6918,5.691803932189941,5.5148,5.5325,218772848.0],["2024-03-29",5.5325,5.6387,5.5236,5.6121,78682542.0],["2024-04-01",5.6121,5.7449,5.6033,5.7361,132990991.0],["2024-04-02",5.7361,5.7803,5.7095,5.7538,105757264.0],["2024-04-03",5.7538,5.798,5.7184,5.7626,95953801.0],["2024-04-08",5.7626,5.8157,5.7184,5.798,100181851.0],["2024-04-09",5.798,5.8246,5.7449,5.7626,95842700.0],["2024-04-10",5.7626,5.8423,5.7538,5.8157,93157456.0],["2024-04-11",5.8157,5.8423,5.7449,5.8157,81690164.0],["2024-04-12",5.8157,5.8334,5.7626,5.798,99531376.0],["2024-04-15",5.798,5.922,5.7892,5.9131,129419472.0],["2024-04-16",5.9131,5.9839,5.8688,5.9308,155782782.0],["2024-04-17",5.9308,6.0016,5.8511,5.9839,131352480.0],["2024-04-18",5.9839,6.1521,5.9751,6.0636,156427437.0],["2024-04-19",6.0636,6.1433,6.0282,6.1078,114685913.0],["2024-04-22",6.1078,6.2318,6.0193,6.0547,149144278.0],["2024-04-23",6.0547,6.1964,6.0282,6.1255,147682342.0],["2024-04-24",6.1255,6.161,6.0901,6.1167,78370123.0],["2024-04-25",6.1167,6.161,6.0547,6.1433,79083596.0],["2024-04-26",6.1433,6.1964,6.0459,6.0636,122676667.0],["2024-04-29",6.0636,6.0901,6.0016,6.0193,162088448.0],["2024-04-30",6.0193,6.1433,6.019326210021973,6.0901,133889242.0],["2024-05-06",6.0901,6.161,5.9928,6.0105,169940517.0],["2024-05-07",6.0105,6.0547,5.9751,6.0459,109127751.0],["2024-05-08",6.0459,6.1521,6.0193,6.1344,126573290.0],["2024-05-09",6.1344,6.1433,6.0724,6.099,83303737.0],["2024-05-10",6.099,6.161,6.0813,6.1433,97772929.0],["2024-05-13",6.1433,6.1964,6.099,6.1875,97756393.0],["2024-05-14",6.1875,6.1964,6.1078,6.1344,104869553.0],["2024-05-15",6.1344,6.1521,6.0901,6.1167,48097121.0],["2024-05-16",6.1167,6.1787,6.099,6.1698,91614337.0],["2024-05-17",6.1698,6.222921371459961,6.1344,6.2229,99582684.0],["2024-05-20",6.2229,6.3203,6.1787,6.1875,147038987.0],["2024-05-21",6.1875,6.2406,6.161,6.2318,84059177.0],["2024-05-22",6.2318,6.3026,6.2141,6.276,88786146.0],["2024-05-23",6.276,6.3026,6.2318,6.2583,72861590.0],["2024-05-24",6.2583,6.3026,6.2141,6.2229,84699481.0],["2024-05-27",6.2229,6.3026,6.2229,6.2849,88202846.0],["2024-05-28",6.2849,6.338,6.2495,6.276,79485478.0],["2024-05-29",6.276,6.3114,6.2406,6.2672,88148262.0],["2024-05-30",6.2672,6.276,6.1698,6.1787,94936857.0],["2024-05-31",6.1787,6.276,6.178661823272705,6.2406,103428595.0],["2024-06-03",6.2406,6.3291,6.2318,6.276,138120345.0],["2024-06-04",6.276,6.4,6.2672,6.3823,151230127.0],["2024-06-05",6.3823,6.4088,6.3468,6.3823,106808251.0],["2024-06-06",6.3823,6.4088,6.3468,6.3557,110827036.0],["2024-06-07",6.3557,6.5239,6.3468,6.515,175700222.0],["2024-06-11",6.515,6.5327,6.2849,6.3291,194636106.0],["2024-06-12",6.3291,6.329144477844238,6.1875,6.3114,156846329.0],["2024-06-13",6.3114,6.3291,6.2229,6.2318,147093505.0],["2024-06-14",6.2318,6.2495,5.9574,6.0193,559351493.0],["2024-06-17",6.0193,6.1167,5.9751,6.0813,239407635.0],["2024-06-18",6.0813,6.161,5.9751,6.1433,180673625.0],["2024-06-19",6.1433,6.329144477844238,6.1344,6.3291,189104301.0],["2024-06-20",6.3291,6.3823,6.2937,6.3557,130225733.0],["2024-06-21",6.3557,6.4088,6.3291,6.3823,146230206.0],["2024-06-24",6.3823,6.4708,6.3557,6.4354,163612601.0],["2024-06-25",6.4354,6.4973,6.4177,6.4442,153160965.0],["2024-06-26",6.4442,6.515,6.4442,6.4885,135173762.0],["2024-06-27",6.4885,6.6213,6.4354,6.5859,173692745.0],["2024-06-28",6.5859,6.6478,6.5681,6.6124,126964032.0],["2024-07-01",6.6124,6.7275,6.6124,6.6744,105385569.0],["2024-07-02",6.6744,6.7894,6.6567,6.7629,115771192.0],["2024-07-03",6.7629,6.8337,6.6655,6.7452,123842056.0],["2024-07-04",6.7452,6.9045,6.7363,6.878,147293603.0],["2024-07-05",6.878,6.878,6.877965450286865,6.878,0.0],["2024-07-08",6.878,6.877965450286865,6.6744,6.8071,121064625.0],["2024-07-09",6.8071,6.878,6.7452,6.8514,112440854.0],["2024-07-10",6.8514,6.9584,6.8282,6.8654,149768135.0],["2024-07-11",6.8654,6.884,6.7816,6.8375,108108022.0],["2024-07-12",6.8375,6.9677,6.8374552726745605,6.9119,120245653.0],["2024-07-15",6.9119,7.0142,6.8933,6.9863,107124132.0],["2024-07-16",6.9863,7.07,6.9026,6.9677,112716529.0],["2024-07-17",6.9677,6.9956,6.9026,6.9677,115651813.0],["2024-07-18",6.9677,6.9863,6.8561,6.9491,124610572.0],["2024-07-19",6.9491,7.0421,6.8654,6.9398,151232451.0],["2024-07-22",6.9398,6.977,6.8747,6.9398,115203438.0],["2024-07-23",6.9398,7.1444,6.9305,7.07,136468317.0],["2024-07-24",7.07,7.1817,7.0328,7.1444,134411272.0],["2024-07-25",7.1444,7.1724,6.9491,7.0514,142061275.0],["2024-07-26",7.0514,7.051416873931885,6.8002,6.9398,152628413.0],["2024-07-29",6.9398,6.9956,6.8561,6.977,90512501.0],["2024-07-30",6.977,7.0235,6.9212,6.977,92612342.0],["2024-07-31",6.977,7.0049,6.8282,6.8468,125297544.0],["2024-08-01",6.8468,6.977,6.7072,6.884,120260758.0],["2024-08-02",6.884,6.977,6.8282,6.9026,97924349.0],["2024-08-05",6.9026,6.9398,6.8375,6.8561,117452792.0],["2024-08-06",6.8561,6.9212,6.7537,6.7909,114486374.0],["2024-08-07",6.7909,6.8933,6.7723,6.8002,100928583.0],["2024-08-08",6.8002,6.8282,6.7723,6.7816,57051631.0],["2024-08-09",6.7816,6.8282,6.7258,6.8095,62428827.0],["2024-08-12",6.8095,6.8654,6.7816,6.8561,56792108.0],["2024-08-13",6.8561,6.9956,6.8468,6.9305,95410433.0],["2024-08-14",6.9305,7.0142,6.9212,7.0049,87050537.0],["2024-08-15",7.0049,7.1072,6.9956,7.07,113852404.0],["2024-08-16",7.07,7.2003,7.07,7.191,107701896.0],["2024-08-19",7.191,7.3863,7.1444,7.3677,121365542.0],["2024-08-20",7.3677,7.4235,7.3026,7.4049,110832700.0],["2024-08-21",7.4049,7.4328,7.2933,7.4049,89925231.0],["2024-08-22",7.4049,7.4793,7.3956,7.4328,117718674.0],["2024-08-23",7.4328,7.4607,7.3305,7.4235,94328545.0],["2024-08-26",7.4235,7.4421,7.3305,7.3956,71534368.0],["2024-08-27",7.3956,7.4886,7.3956,7.47,110185658.0],["2024-08-28",7.47,7.4979,7.3491,7.3863,105109039.0],["2024-08-29",7.3863,7.386312484741211,7.0235,7.0328,180993426.0],["2024-08-30",7.0328,7.0421,6.6049,6.6142,359300128.0],["2024-09-02",6.6142,6.6421,6.4747,6.5677,223552101.0],["2024-09-03",6.5677,6.577,6.3072,6.4002,215352880.0],["2024-09-04",6.4002,6.4374,6.2886,6.3351,143356690.0],["2024-09-05",6.3351,6.3723,6.2328,6.3258,147626261.0],["2024-09-06",6.3258,6.4374,6.3165,6.3258,125643456.0],["2024-09-09",6.3258,6.3444,6.2328,6.2607,132289798.0],["2024-09-10",6.2607,6.2979,6.1956,6.27,128812565.0],["2024-09-11",6.27,6.269993305206299,6.056,6.0839,163610236.0],["2024-09-12",6.0839,6.1491,5.9723,6.0932,142845235.0],["2024-09-13",6.0932,6.1491,6.0095,6.0281,124378224.0],["2024-09-18",6.0281,6.1118,6.0281,6.0932,96887946.0],["2024-09-19",6.0932,6.1398,6.0281,6.0932,112367068.0],["2024-09-20",6.0932,6.1677,6.0746,6.1305,140099197.0],["2024-09-23",6.1305,6.2514,6.0839,6.2142,115546665.0],["2024-09-24",6.2142,6.6421,6.21417760848999,6.6328,256294775.0],["2024-09-25",6.6328,6.8654,6.6049,6.7072,232397916.0],["2024-09-26",6.7072,6.9863,6.6421,6.9863,207398502.0],["2024-09-27",6.9863,7.1444,6.6793,6.7351,212840388.0],["2024-09-30",6.7351,7.0235,6.5677,6.884,492619373.0],["2024-10-08",6.884,7.4886,6.7444,6.8375,563854440.0],["2024-10-09",6.8375,6.8747,6.558375835418701,6.5584,332238130.0],["2024-10-10",6.5584,6.9584,6.558375835418701,6.884,320901005.0],["2024-10-11",6.884,7.0142,6.7909,6.8561,216499724.0],["2024-10-14",6.8561,7.1444,6.856060981750488,7.0049,251492675.0],["2024-10-15",7.0049,7.0607,6.856060981750488,6.8561,181905630.0],["2024-10-16",6.8561,7.1072,6.8468,7.0793,198126933.0],["2024-10-17",7.0793,7.1351,6.976995468139648,6.977,129256636.0],["2024-10-18",6.977,7.0421,6.8095,6.9584,185281266.0],["2024-10-21",6.9584,6.958390235900879,6.763,6.8189,176035658.0],["2024-10-22",6.8189,6.9026,6.8095,6.8561,100609762.0],["2024-10-23",6.8561,6.884,6.8095,6.8189,112637500.0],["2024-10-24",6.8189,6.884,6.8002,6.8282,74986018.0],["2024-10-25",6.8282,6.8654,6.7723,6.8095,87550287.0],["2024-10-28",6.8095,6.809547424316406,6.7165,6.7537,78545237.0],["2024-10-29",6.7537,6.8282,6.7165,6.7258,116704369.0],["2024-10-30",6.7258,6.7909,6.6607,6.7072,115209422.0],["2024-10-31",6.7072,6.7351,6.577,6.6142,130588603.0],["2024-11-01",6.6142,6.7816,6.6049,6.7165,129202627.0],["2024-11-04",6.7165,6.7351,6.5863,6.7165,114412767.0],["2024-11-05",6.7165,6.763034343719482,6.6607,6.763,101523585.0],["2024-11-06",6.763,6.7723,6.6607,6.6979,120762219.0],["2024-11-07",6.6979,6.78164005279541,6.6607,6.7816,125220176.0],["2024-11-08",6.7816,6.8375,6.6793,6.7165,139641752.0],["2024-11-11",6.7165,6.7165207862854,6.6049,6.6142,125846543.0],["2024-11-12",6.6142,6.7165,6.5862836837768555,6.5863,138062683.0],["2024-11-13",6.5863,6.6421,6.5677,6.5956,85079604.0],["2024-11-14",6.5956,6.6979,6.5677,6.6328,129091792.0],["2024-11-15",6.6328,6.6886,6.5584,6.6235,130092376.0],["2024-11-18",6.6235,6.8747,6.623494625091553,6.7816,208899432.0],["2024-11-19",6.7816,6.8654,6.6886,6.7351,128826208.0],["2024-11-20",6.7351,6.763,6.6886,6.6886,94512725.0],["2024-11-21",6.6886,6.7165,6.67,6.7072,64367610.0],["2024-11-22",6.7072,6.7258,6.577,6.5863,109867615.0],["2024-11-25",6.5863,6.6886,6.5862836837768555,6.6328,121729699.0],["2024-11-26",6.6328,6.8282,6.6235,6.8189,202704089.0],["2024-11-27",6.8189,6.9584,6.8002,6.9491,160279456.0],["2024-11-28",6.9491,6.9863,6.8561,6.9119,99190028.0],["2024-11-29",6.9119,6.977,6.8095,6.8189,120959375.0],["2024-12-02",6.8189,6.8189,6.6979,6.7351,175128589.0],["2024-12-03",6.7351,6.8561,6.7072,6.8375,180315583.0],["2024-12-04",6.8375,6.884,6.763,6.8468,145786934.0],["2024-12-05",6.8468,6.8933,6.8002,6.8002,105181498.0],["2024-12-06",6.8002,6.9026,6.7909,6.8561,149035430.0],["2024-12-09",6.8561,6.9119,6.8095,6.884,139729232.0],["2024-12-10",6.884,7.0421,6.883969306945801,6.977,221644431.0],["2024-12-11",6.977,7.0328,6.8095,6.8189,215194756.0],["2024-12-12",6.8189,6.9398,6.8002,6.9305,198880949.0],["2024-12-13",6.9305,6.930482387542725,6.7723,6.8002,375041144.0],["2024-12-16",6.8002,6.977,6.7909,6.9026,266468552.0],["2024-12-17",6.9026,6.977,6.874666213989258,6.8747,152155151.0],["2024-12-18",6.8747,7.0328,6.874666213989258,6.9956,167082738.0],["2024-12-19",6.9956,7.0607,6.9212,6.9677,138031375.0],["2024-12-20",6.9677,7.07,6.9584,6.977,142405205.0],["2024-12-23",6.977,7.1817,6.976995468139648,7.1444,189028488.0],["2024-12-24",7.1444,7.2003,7.0793,7.191,137013364.0],["2024-12-25",7.191,7.3119,7.1537,7.2003,166199235.0],["2024-12-26",7.2003,7.2003,7.07,7.163,130529288.0],["2024-12-27",7.163,7.2096,7.0142,7.1724,139945497.0],["2024-12-30",7.1724,7.2933,7.1444,7.2747,161335228.0],["2024-12-31",7.2747,7.3398,7.2096,7.2282,143873495.0],["2025-01-02",7.2282,7.2933,6.977,7.0049,205151194.0],["2025-01-03",7.0049,7.07,6.8933,6.9119,154818650.0],["2025-01-06",6.9119,6.9677,6.7723,6.8933,183389142.0],["2025-01-07",6.8933,6.9584,6.8282,6.9398,143346007.0],["2025-01-08",6.9398,7.0514,6.9212,6.9956,153392292.0],["2025-01-09",6.9956,7.0049,6.8747,6.884,129174650.0],["2025-01-10",6.884,6.9398,6.8095,6.884,116161695.0],["2025-01-13",6.884,6.884,6.7165,6.763,135245894.0],["2025-01-14",6.763,6.884,6.7537,6.8468,118269670.0],["2025-01-15",6.8468,7.0514,6.8467583656311035,6.8933,147023711.0],["2025-01-16",6.8933,6.9398,6.8561,6.9119,101416548.0],["2025-01-17",6.9119,6.9119,6.763,6.7723,192904714.0],["2025-01-20",6.7723,6.8375,6.7444,6.7723,114797845.0],["2025-01-21",6.7723,6.8375,6.7537,6.7816,93119271.0],["2025-01-22",6.7816,6.7909,6.6421,6.67,163085022.0],["2025-01-23",6.67,6.9026,6.670007705688477,6.884,241749859.0],["2025-01-24",6.884,6.924,6.7714,6.8382,166023206.0],["2025-01-27",6.8382,6.9526,6.83819055557251,6.9145,152541394.0],["2025-02-05",6.9145,6.9717,6.8191,6.8382,142728382.0],["2025-02-06",6.8382,6.8954,6.8096,6.8287,104201687.0],["2025-02-07",6.8287,6.8477,6.7714,6.7905,169056057.0],["2025-02-10",6.7905,6.8573,6.7714,6.7905,123274351.0],["2025-02-11",6.7905,6.8668,6.790504455566406,6.8573,129636994.0],["2025-02-12",6.8573,6.9336,6.8191,6.924,132441448.0],["2025-02-13",6.924,7.0003,6.905,6.9812,124553576.0],["2025-02-14",6.9812,7.000323295593262,6.924,7.0003,91845386.0],["2025-02-17",7.0003,7.0289,6.9145,7.0194,126139848.0],["2025-02-18",7.0194,7.1338,7.0003,7.0957,154060075.0],["2025-02-19",7.0957,7.1338,7.048,7.0862,101946704.0],["2025-02-20",7.0862,7.1052,7.0385,7.0766,79574560.0],["2025-02-21",7.0766,7.1052,6.9622,7.0289,124357310.0],["2025-02-24",7.0289,7.0575,6.924,6.9431,137871547.0],["2025-02-25",6.9431,6.9622,6.8191,6.8477,147501265.0],["2025-02-26",6.8477,6.9526,6.8477277755737305,6.8668,96431569.0],["2025-02-27",6.8668,6.9431,6.8287,6.924,106339804.0],["2025-02-28",6.924,6.9812,6.8763,6.8763,136950323.0],["2025-03-03",6.8763,6.905,6.7905,6.8668,129509656.0],["2025-03-04",6.8668,6.8763,6.8095784187316895,6.8096,90078273.0],["2025-03-05",6.8096,6.9526,6.8,6.9336,149928582.0],["2025-03-06",6.9336,6.9336,6.8477,6.8763,125395189.0],["2025-03-07",6.8763,6.905,6.83819055557251,6.8382,90173238.0],["2025-03-10",6.8382,6.8573,6.7524,6.7714,163041482.0],["2025-03-11",6.7714,6.8573,6.7333,6.8477,142145297.0],["2025-03-12",6.8477,6.8477277755737305,6.7809672355651855,6.781,93508081.0],["2025-03-13",6.781,6.8191,6.7714,6.7905,99339780.0],["2025-03-14",6.7905,6.8954,6.7905,6.8382,177681593.0],["2025-03-17",6.8382,6.9336,6.83819055557251,6.8954,137582187.0],["2025-03-18",6.8954,6.9336,6.8763,6.8859,96403354.0],["2025-03-19",6.8859,6.9717116355896,6.885876178741455,6.9717,138846743.0],["2025-03-20",6.9717,6.9908,6.8763,6.8954,152787379.0],["2025-03-21",6.8954,6.924,6.8763,6.8763,132578879.0],["2025-03-24",6.8763,7.1052,6.876338958740234,7.0957,314996485.0],["2025-03-25",7.0957,7.172,7.0766,7.0957,138869131.0],["2025-03-26",7.0957,7.1338,7.0575,7.0957,89576624.0],["2025-03-27",7.0957,7.1625,7.095695495605469,7.0957,85130900.0],["2025-03-28",7.0957,7.1148,7.0099,7.0194,112225590.0],["2025-03-31",7.0194,7.1815,6.9717,7.1052,227238444.0],["2025-04-01",7.1052,7.1434,7.0099,7.0671,139480372.0],["2025-04-02",7.0671,7.229216575622559,7.048,7.2292,167344227.0],["2025-04-03",7.2292,7.3246,7.1529,7.3151,131902287.0],["2025-04-07",7.3151,7.315051555633545,6.8,6.9526,424856449.0],["2025-04-08",6.9526,7.048,6.8859,7.0003,302416802.0],["2025-04-09",7.0003,7.0385,6.8859,6.9812,226584836.0],["2025-04-10",6.9812,7.0194,6.9336,6.9622,147535412.0],["2025-04-11",6.9622,7.048,6.9526,7.0289,141757754.0],["2025-04-14",7.0289,7.2388,7.028934955596924,7.2101,186285737.0],["2025-04-15",7.2101,7.3532,7.2006,7.3437,171928084.0],["2025-04-16",7.3437,7.4295,7.3055,7.4104,196182870.0],["2025-04-17",7.4104,7.410423755645752,7.2769,7.3437,134614354.0],["2025-04-18",7.3437,7.468,7.343663215637207,7.4092,116007790.0],["2025-04-21",7.4092,7.5365,7.3407,7.3407,119833951.0],["2025-04-22",7.3407,7.4386,7.3309,7.3995,90903245.0],["2025-04-23",7.3995,7.4288,7.3407,7.3505,98050976.0],["2025-04-24",7.3505,7.4778,7.350514888763428,7.4582,110095285.0],["2025-04-25",7.4582,7.4973,7.3505,7.419,98528474.0],["2025-04-28",7.419,7.4778,7.3897,7.4484,80328876.0],["2025-04-29",7.4484,7.4875,7.3995,7.4092,76744919.0],["2025-04-30",7.4092,7.4386,7.2429,7.3114,142960589.0],["2025-05-06",7.3114,7.3309,7.2037,7.2526,123838172.0],["2025-05-07",7.2526,7.3309,7.2233,7.3212,122665214.0],["2025-05-08",7.3212,7.3897,7.2918,7.3016,101815589.0],["2025-05-09",7.3016,7.3799,7.301576137542725,7.3505,108048403.0],["2025-05-12",7.3505,7.4778,7.3309,7.4386,152887057.0],["2025-05-13",7.4386,7.5169,7.3995,7.5071,123684783.0],["2025-05-14",7.5071,7.5952,7.4582,7.5561,149826043.0],["2025-05-15",7.5561,7.6148,7.5071,7.5169,106163622.0],["2025-05-16",7.5169,7.5463,7.3701,7.419,140596456.0],["2025-05-19",7.419,7.4875,7.4092,7.4092,110772729.0],["2025-05-20",7.4092,7.5267,7.409240245819092,7.4484,103384298.0],["2025-05-21",7.4484,7.5854,7.448390960693359,7.5267,125514227.0],["2025-05-22",7.5267,7.605,7.5169,7.605,90127087.0],["2025-05-23",7.605,7.6246,7.4973,7.5071,96519407.0],["2025-05-26",7.5071,7.5658,7.4386,7.468,101277522.0],["2025-05-27",7.468,7.5561,7.4582,7.468,92358407.0],["2025-05-28",7.468,7.4973,7.3701,7.419,92053647.0],["2025-05-29",7.419,7.4386,7.3603,7.3799,100341718.0],["2025-05-30",7.3799,7.4778,7.3603,7.4386,117511296.0],["2025-06-03",7.4386,7.5854,7.4092,7.5365,122033534.0],["2025-06-04",7.5365,7.5854,7.5169,7.5267,89611712.0],["2025-06-05",7.5267,7.5561,7.4582,7.5169,100382763.0],["2025-06-06",7.5169,7.5756,7.4973,7.5267,76999267.0],["2025-06-09",7.5267,7.5561,7.4582,7.5071,121989333.0],["2025-06-10",7.5071,7.6344,7.4875,7.5365,155067136.0],["2025-06-11",7.5365,7.5952,7.5169,7.5463,81711966.0],["2025-06-12",7.5463,7.5756,7.5071,7.5561,79176876.0],["2025-06-13",7.5561,7.5854,7.5071,7.5267,108207364.0],["2025-06-16",7.5267,7.595205783843994,7.4778,7.5952,117213555.0],["2025-06-17",7.5952,7.6148,7.5561,7.5854,103050614.0],["2025-06-18",7.5854,7.6148,7.5561,7.6148,116747043.0],["2025-06-19",7.6148,7.6539,7.5658,7.6148,124717715.0],["2025-06-20",7.6148,7.7812,7.5952,7.7714,204614379.0],["2025-06-23",7.7714,7.9671,7.6637,7.8888,281982587.0],["2025-06-24",7.8888,8.065,7.8888349533081055,8.0161,271299912.0],["2025-06-25",8.0161,8.1531,7.9671,8.1433,222517377.0],["2025-06-26",8.1433,8.1629,8.065,8.1335,198320542.0],["2025-06-27",8.1335,8.133525848388672,7.8497,7.8693,261314857.0],["2025-06-30",7.8693,7.9084,7.8007,7.8301,138635419.0],["2025-07-01",7.8301,7.9671,7.830108642578125,7.928,114222198.0],["2025-07-02",7.928,7.9965,7.927985191345215,7.9378,93253880.0],["2025-07-03",7.9378,7.9769,7.879,7.8986,84767547.0],["2025-07-04",7.8986,8.0944,7.8888,8.0454,140757446.0],["2025-07-07",8.0454,8.0552,7.9573,7.9965,103813237.0],["2025-07-08",7.9965,8.0454,7.9769,7.9867,100874028.0],["2025-07-09",7.9867,8.0944,7.9769,8.0454,124562482.0],["2025-07-10",8.0454,8.1433,8.0356,8.0356,173903246.0],["2025-07-11",8.0356,8.1237,7.879,7.879,267668912.0],["2025-07-14",7.879,8.065,7.879,7.9671,185230754.0],["2025-07-15",7.9671,8.0356,7.8986,7.9084,131701849.0],["2025-07-16",7.9084,7.9378,7.8105,7.8497,126763969.0],["2025-07-17",7.8497,7.8693,7.8007,7.8203,84975218.0],["2025-07-18",7.8203,7.9378,7.8105,7.879,113925735.0],["2025-07-21",7.879,7.9084,7.8301,7.8301,120518621.0],["2025-07-22",7.8301,7.830108642578125,7.7029,7.7518,172675572.0],["2025-07-23",7.7518,7.8693,7.7224,7.791,149800955.0],["2025-07-24",7.791,7.8007,7.6441,7.6539,190549639.0],["2025-07-25",7.6539,7.6833,7.5658,7.5756,174265786.0],["2025-07-28",7.5756,7.6344,7.546267032623291,7.5463,132799326.0],["2025-07-29",7.5463,7.5854,7.458178520202637,7.4582,163246282.0],["2025-07-30",7.4582,7.5756,7.4386,7.5169,181682657.0],["2025-07-31",7.5169,7.5463,7.3897,7.4875,175033867.0],["2025-08-01",7.4875,7.5267,7.419,7.4484,137932513.0],["2025-08-04",7.4484,7.5952,7.4386,7.4973,210094869.0],["2025-08-05",7.4973,7.6148,7.4875,7.605,182623713.0],["2025-08-06",7.605,7.6441,7.5365,7.5561,164474653.0],["2025-08-07",7.5561,7.6148,7.5169,7.5952,140052620.0],["2025-08-08",7.5952,7.6539,7.5658,7.5854,125386062.0],["2025-08-11",7.5854,7.605,7.5071,7.5071,144596780.0],["2025-08-12",7.5071,7.605,7.4973,7.5169,157456751.0],["2025-08-13",7.5169,7.5561,7.419,7.419,193973768.0],["2025-08-14",7.419,7.4875,7.419027805328369,7.4386,129797279.0],["2025-08-15",7.4386,7.4582,7.2624,7.2722,291116858.0],["2025-08-18",7.2722,7.3309,7.2624,7.282,188114848.0],["2025-08-19",7.282,7.3701,7.28200101852417,7.3505,150344209.0],["2025-08-20",7.3505,7.4288,7.3407,7.3799,131149329.0],["2025-08-21",7.3799,7.428815841674805,7.3309,7.4288,134556127.0],["2025-08-22",7.4288,7.4386,7.3603,7.4092,143296002.0],["2025-08-25",7.4092,7.5267,7.3799,7.5169,203284864.0],["2025-08-26",7.5169,7.5463,7.4386,7.4484,127629337.0],["2025-08-27",7.4484,7.4484,7.282,7.282,206102440.0],["2025-08-28",7.282,7.3114,7.2037,7.2526,181011106.0],["2025-08-29",7.2526,7.3309,7.1156,7.1156,365952894.0],["2025-09-01",7.1156,7.2624,7.0373,7.0373,481021563.0],["2025-09-02",7.0373,7.1841,7.0373101234436035,7.1743,275417917.0],["2025-09-03",7.1743,7.1841,7.0765,7.1156,188630653.0],["2025-09-04",7.1156,7.1939,6.9786,7.1743,275380885.0],["2025-09-05",7.1743,7.174336910247803,7.0667,7.1058,173811148.0],["2025-09-08",7.1058,7.1156,6.9884,7.0177,244382977.0],["2025-09-09",7.0177,7.0569,6.9982,7.0275,122134939.0],["2025-09-10",7.0275,7.1058,6.9982,7.0471,175575898.0],["2025-09-11",7.0471,7.1352,7.0275,7.1156,172427560.0],["2025-09-12",7.1156,7.145,6.9688,6.9786,330101210.0],["2025-09-15",6.9786,7.0177,6.9101,6.9492,200733663.0],["2025-09-16",6.9492,6.9688,6.8318,6.8611,298737334.0],["2025-09-17",6.8611,6.9101,6.8318,6.8807,168413250.0],["2025-09-18",6.8807,6.9101,6.753468990325928,6.7535,212706671.0],["2025-09-19",6.7535,6.8024067878723145,6.6556,6.8024,264052368.0],["2025-09-22",6.8024,6.8024067878723145,6.665380001068115,6.6654,145167165.0],["2025-09-23",6.6654,6.822,6.6067,6.7926,292070225.0],["2025-09-24",6.7926,6.8709,6.733893394470215,6.7339,189444207.0],["2025-09-25",6.7339,6.7437,6.6556,6.7045,130657846.0],["2025-09-26",6.7045,6.7241,6.636,6.6752,121193797.0],["2025-09-29",6.6752,6.7437,6.5969,6.6556,207041922.0],["2025-09-30",6.6556,6.6752,6.5675,6.5773,184867790.0],["2025-10-09",6.5773,6.5871,6.5186,6.5773,173106070.0],["2025-10-10",6.5773,6.685,6.5577,6.6067,219116086.0],["2025-10-13",6.6067,6.6262,6.5088,6.5773,233020185.0],["2025-10-14",6.5773,6.71431827545166,6.5284,6.7143,319875238.0],["2025-10-15",6.7143,6.773,6.685,6.7339,236727708.0],["2025-10-16",6.7339,6.8807,6.7241,6.8513,276401850.0],["2025-10-17",6.8513,6.959,6.8024,6.8318,260188831.0],["2025-10-20",6.8318,6.8513,6.685,6.822,238240573.0],["2025-10-21",6.822,6.9199,6.8024,6.8807,201830821.0],["2025-10-22",6.8807,7.0079,6.8807,6.9884,215087190.0],["2025-10-23",6.9884,7.0862,6.9492,7.0471,251500910.0],["2025-10-24",7.0471,7.1645,7.0079,7.0765,273198271.0],["2025-10-27",7.0765,7.1743,6.9786,7.1254,345891229.0],["2025-10-28",7.1254,7.1645,7.0275,7.1156,230158847.0],["2025-10-29",7.1156,7.1156110763549805,6.9688,6.9786,249107870.0],["2025-10-30",6.9786,7.0275,6.9101,6.9394,236524388.0],["2025-10-31",6.9394,7.0373,6.9003,7.0275,220535263.0],["2025-11-03",7.0275,7.145,6.9982,7.1156,212592472.0],["2025-11-04",7.1156,7.2331,7.1058,7.2331,228439366.0],["2025-11-05",7.2331,7.2624,7.1841,7.1841,172030597.0],["2025-11-06",7.1841,7.2037,7.1352,7.1841,175147651.0],["2025-11-07",7.1841,7.2331,7.1254,7.1548,155543685.0],["2025-11-10",7.1548,7.2233,7.1156,7.2135,138173973.0],["2025-11-11",7.2135,7.2526,7.1743,7.2331,114078285.0],["2025-11-12",7.2331,7.3309,7.233062744140625,7.2918,183395732.0],["2025-11-13",7.2918,7.3212,7.2135,7.2918,169974162.0],["2025-11-14",7.2918,7.419,7.291788578033447,7.3603,207195001.0],["2025-11-17",7.3603,7.360301971435547,7.2233,7.2331,156655031.0],["2025-11-18",7.2331,7.3309,7.1939,7.2722,144451448.0],["2025-11-19",7.2722,7.4092,7.2624,7.3701,176766192.0],["2025-11-20",7.3701,7.5561,7.3212,7.4875,268788057.0],["2025-11-21",7.4875,7.5561,7.4288,7.4582,244088847.0],["2025-11-24",7.4582,7.4875,7.3799,7.3995,189538385.0],["2025-11-25",7.3995,7.5561,7.3505,7.5561,212059075.0],["2025-11-26",7.5561,7.605,7.468,7.4973,150076805.0],["2025-11-27",7.4973,7.5658,7.4092,7.5463,159518454.0],["2025-11-28",7.5463,7.5463,7.3995,7.4288,166761995.0],["2025-12-01",7.4288,7.5365,7.3799,7.5267,202416837.0],["2025-12-02",7.5267,7.5756,7.4582,7.4875,97551634.0],["2025-12-03",7.4875,7.5071,7.3309,7.3701,153330589.0],["2025-12-04",7.3701,7.370090007781982,7.2526,7.282,134652271.0],["2025-12-05",7.282,7.3603,7.2331,7.2624,141616647.0],["2025-12-08",7.2624,7.3505,7.2526,7.3016,120827644.0],["2025-12-09",7.3016,7.3309,7.2429,7.2918,95117411.0],["2025-12-10",7.2918,7.3114,7.145,7.1548,148972862.0],["2025-12-11",7.1548,7.203700065612793,7.1352,7.2037,117595120.0],["2025-12-12",7.2037,7.2233,7.1352,7.1939,180593318.0],["2025-12-15",7.1939,7.2331,7.1743,7.1743,99047360.0],["2025-12-16",7.1743,7.174336910247803,7.0765,7.1156,121432385.0],["2025-12-17",7.1156,7.2135,7.0765,7.1548,126320955.0],["2025-12-18",7.1548,7.3212,7.154761791229248,7.3016,115295052.0],["2025-12-19",7.3016,7.3114,7.2331,7.2722,130563507.0],["2025-12-22",7.2722,7.3016,7.2135,7.2429,115102143.0],["2025-12-23",7.2429,7.3114,7.2233,7.282,115984610.0],["2025-12-24",7.282,7.3114,7.2037,7.2037,147096984.0],["2025-12-25",7.2037,7.27,7.19,7.2,109956030.0],["2025-12-26",7.2,7.23,7.16,7.22,90193104.0],["2025-12-29",7.22,7.38,7.18,7.37,169510855.0],["2025-12-30",7.37,7.369999885559082,7.239999771118164,7.24,108818545.0],["2025-12-31",7.24,7.3,7.23,7.25,85632834.0],["2026-01-05",7.25,7.28,7.18,7.23,138016014.0],["2026-01-06",7.23,7.24,7.15,7.18,147045867.0],["2026-01-07",7.18,7.19,7.12,7.13,117423792.0],["2026-01-08",7.13,7.14,7.08,7.09,115416768.0],["2026-01-09",7.09,7.13,7.06,7.07,96956414.0],["2026-01-12",7.07,7.12,7.02,7.1,145403931.0],["2026-01-13",7.1,7.16,7.06,7.09,134331903.0],["2026-01-14",7.09,7.090000152587891,7.02,7.04,166432793.0],["2026-01-15",7.04,7.05,6.91,6.93,167708671.0],["2026-01-16",6.93,6.96,6.85,6.87,196645237.0],["2026-01-19",6.87,6.92,6.81,6.82,157152985.0],["2026-01-20",6.82,6.91,6.81,6.86,161452828.0],["2026-01-21",6.86,6.91,6.71,6.72,253721469.0],["2026-01-22",6.72,6.8,6.69,6.71,178056167.0],["2026-01-23",6.71,6.77,6.62,6.64,222566886.0],["2026-01-26",6.64,6.73,6.6,6.64,258231034.0],["2026-01-27",6.64,6.73,6.6,6.61,231273719.0],["2026-01-28",6.61,6.65,6.54,6.55,328086516.0],["2026-01-29",6.55,6.64,6.48,6.6,314511436.0],["2026-01-30",6.6,6.71,6.599999904632568,6.62,243931149.0],["2026-02-02",6.62,6.77,6.619999885559082,6.65,278185806.0],["2026-02-03",6.65,6.66,6.55,6.59,227099802.0],["2026-02-04",6.59,6.68,6.57,6.67,138793132.0],["2026-02-05",6.67,6.77,6.67,6.76,173216618.0],["2026-02-06",6.76,6.81,6.69,6.71,172955097.0],["2026-02-09",6.71,6.77,6.67,6.74,141282864.0],["2026-02-10",6.74,6.83,6.73,6.82,159466690.0],["2026-02-11",6.82,6.85,6.76,6.82,110280801.0],["2026-02-12",6.82,6.820000171661377,6.7,6.73,144138473.0],["2026-02-13",6.73,6.74,6.64,6.65,146145624.0],["2026-02-24",6.65,6.69,6.64,6.67,114004540.0],["2026-02-25",6.67,6.7,6.619999885559082,6.62,140237800.0],["2026-02-26",6.62,6.67,6.56,6.58,127737711.0],["2026-02-27",6.58,6.61,6.55,6.55,118803306.0],["2026-03-02",6.55,6.6,6.51,6.58,169183618.0],["2026-03-03",6.58,6.81,6.57,6.74,367981095.0],["2026-03-04",6.74,6.74,6.6,6.66,254138271.0],["2026-03-05",6.66,6.75,6.61,6.72,168188429.0],["2026-03-06",6.72,6.78,6.69,6.77,139952051.0],["2026-03-09",6.77,6.81,6.72,6.76,202476973.0],["2026-03-10",6.76,6.760000228881836,6.69,6.73,121985751.0],["2026-03-11",6.73,6.8,6.69,6.79,124362303.0],["2026-03-12",6.79,6.84,6.77,6.8,109949257.0],["2026-03-13",6.8,6.9,6.77,6.85,179574616.0],["2026-03-16",6.85,6.93,6.84,6.87,149337025.0],["2026-03-17",6.87,6.96,6.85,6.94,143163523.0],["2026-03-18",6.94,6.96,6.85,6.9,145538705.0],["2026-03-19",6.9,6.95,6.86,6.89,146366289.0],["2026-03-20",6.89,6.95,6.86,6.91,153284064.0],["2026-03-23",6.91,6.909999847412109,6.66,6.67,226077741.0],["2026-03-24",6.67,6.83,6.670000076293945,6.82,169705239.0],["2026-03-25",6.82,6.83,6.72,6.83,145593690.0],["2026-03-26",6.83,6.89,6.8,6.86,122240160.0],["2026-03-27",6.86,6.91,6.83,6.88,133207454.0],["2026-03-30",6.88,7.0,6.86,6.97,186036778.0],["2026-03-31",6.97,7.13,6.96999979019165,7.0,203256317.0],["2026-04-01",7.0,7.07,6.97,7.01,144757087.0],["2026-04-02",7.01,7.1,7.0,7.09,146850902.0],["2026-04-03",7.09,7.1,6.98,6.99,102557739.0],["2026-04-07",6.99,7.01,6.89,6.91,108764922.0],["2026-04-08",6.91,6.93,6.84,6.91,143152768.0],["2026-04-09",6.91,6.92,6.81,6.84,109260727.0],["2026-04-10",6.84,6.840000152587891,6.8,6.8,109168442.0],["2026-04-13",6.8,6.85,6.76,6.85,96622275.0],["2026-04-14",6.85,6.900000095367432,6.82,6.9,108123017.0],["2026-04-15",6.9,6.96,6.87,6.93,147537354.0],["2026-04-16",6.93,6.99,6.91,6.92,113604038.0],["2026-04-17",6.92,6.97,6.89,6.96,104639102.0],["2026-04-20",6.96,7.050000190734863,6.94,7.05,131525393.0],["2026-04-21",7.05,7.11,7.0,7.02,119407388.0],["2026-04-22",7.02,7.04,6.96,6.97,99286013.0],["2026-04-23",6.97,7.02,6.93,6.99,132788978.0],["2026-04-24",6.99,7.01,6.94,6.98,93807781.0],["2026-04-27",6.98,7.04,6.92,6.92,107235199.0],["2026-04-28",6.92,6.980000019073486,6.9,6.98,118178739.0],["2026-04-29",6.98,6.99,6.88,6.95,132439544.0],["2026-04-30",6.95,6.949999809265137,6.78,6.8,248444294.0],["2026-05-06",6.8,6.800000190734863,6.67,6.73,253914445.0],["2026-05-07",6.73,6.77,6.69,6.69,136153397.0],["2026-05-08",6.69,6.74,6.68,6.7,115057793.0],["2026-05-11",6.7,6.7,6.65,6.67,165460760.0],["2026-05-12",6.67,6.73,6.66,6.67,137859606.0],["2026-05-13",6.67,6.73,6.66,6.68,147507587.0],["2026-05-14",6.68,6.76,6.66,6.73,182735841.0],["2026-05-15",6.73,6.78,6.69,6.72,159331268.0],["2026-05-18",6.72,6.73,6.659999847412109,6.66,128980160.0],["2026-05-19",6.66,6.75,6.659999847412109,6.67,174075727.0],["2026-05-20",6.67,6.69,6.56,6.57,180065426.0],["2026-05-21",6.57,6.66,6.55,6.64,153396016.0],["2026-05-22",6.64,6.73,6.6,6.64,184481135.0],["2026-05-25",6.64,6.68,6.6,6.61,115715903.0],["2026-05-26",6.61,6.66,6.58,6.6,150168952.0],["2026-05-27",6.6,6.64,6.58,6.59,153015235.0],["2026-05-28",6.59,6.64,6.52,6.54,160443031.0],["2026-05-29",6.54,6.69,6.5,6.66,219363223.0],["2026-06-01",6.66,6.79,6.65,6.79,237686177.0],["2026-06-02",6.79,6.86,6.76,6.85,198889767.0],["2026-06-03",6.85,6.85,6.73,6.78,181106764.0],["2026-06-04",6.78,6.82,6.71,6.72,144841712.0],["2026-06-05",6.72,6.84,6.71999979019165,6.83,186311947.0],["2026-06-08",6.83,6.89,6.8,6.86,182637175.0],["2026-06-09",6.86,6.93,6.81,6.88,183622366.0],["2026-06-10",6.88,6.880000114440918,6.6871,6.765,217056887.0],["2026-06-11",6.765,6.804,6.6773,6.7943,177595652.0],["2026-06-12",6.7943,6.9795,6.7163,6.96,357605488.0],["2026-06-15",6.96,6.9892,6.804,6.8333,267881625.0],["2026-06-16",6.8333,6.8528,6.7553,6.7748,157896990.0],["2026-06-17",6.7748,6.8528,6.6871,6.7261,160370445.0],["2026-06-18",6.7261,6.7358,6.5019,6.5116,247396005.0],["2026-06-22",6.5116,6.5993,6.4629,6.5213,205069821.0],["2026-06-23",6.5213,6.7358,6.5213,6.6578,271210750.0],["2026-06-24",6.6578,6.6968,6.462860584259033,6.4629,251448397.0],["2026-06-25",6.4629,6.5019,6.4044,6.4239,209255176.0],["2026-06-26",6.4239,6.4531,6.345885753631592,6.3459,240648745.0],["2026-06-29",6.3459,6.4239,6.2387,6.4044,228624805.0],["2026-06-30",6.4044,6.4043731689453125,6.2484,6.2679,206649967.0],["2026-07-01",6.2679,6.3556,6.2094,6.2777,157851436.0],["2026-07-02",6.2777,6.4336,6.277650356292725,6.3459,193815323.0],["2026-07-03",6.3459,6.4141,6.2777,6.3459,172030085.0],["2026-07-06",6.3459,6.4824,6.2971,6.4726,224400175.0],["2026-07-07",6.4726,6.5506,6.4239,6.5311,184478286.0],["2026-07-08",6.5311,6.6188,6.4434,6.5993,182383239.0],["2026-07-09",6.5993,6.599330902099609,6.4921,6.5116,188101516.0],["2026-07-10",6.5116,6.65,6.51,6.61,171067567.0],["2026-07-13",6.61,6.79,6.58,6.77,266835044.0],["2026-07-14",6.77,6.83,6.71,6.78,208907047.0],["2026-07-15",6.78,6.86,6.71,6.83,197288808.0],["2026-07-16",6.83,6.89,6.73,6.77,162597702.0],["2026-07-17",6.77,6.85,6.74,6.83,221425763.0],["2026-07-20",6.83,7.03000020980835,6.79,7.03,350195130.0],["2026-07-21",7.03,7.08,6.8,6.81,308789492.0],["2026-07-22",6.81,6.95,6.76,6.95,199843453.0],["2026-07-23",6.95,6.99,6.89,6.95,134912897.0],["2026-07-24",6.95,7.05,6.949999809265137,7.04,230953107.0],["2026-07-27",7.04,7.1,6.99,7.01,195705196.0],["2026-07-28",7.01,7.110000133514404,6.99,7.11,267171169.0],["2026-07-29",7.11,7.16,7.07,7.09,236742118.0],["2026-07-30",7.09,7.320000171661377,7.07,7.32,341889735.0],["2026-07-31",7.32,7.320000171661377,6.98,7.18,377706580.0],["2026-08-03",7.18,7.25,7.09,7.25,233858263.0],["2026-08-04",7.25,7.25,7.039999961853027,7.04,176843427.0],["2026-08-05",7.04,7.07,6.91,6.93,185993929.0],["2026-08-06",6.93,6.98,6.86,6.94,149189650.0],["2026-08-07",6.94,6.96,6.85,6.91,141530924.0],["2026-08-10",6.91,6.97,6.87,6.9,109886046.0],["2026-08-11",6.9,6.95,6.86,6.92,131418692.0],["2026-08-12",6.92,6.93,6.84,6.91,133066766.0],["2026-08-13",6.91,6.94,6.87,6.93,116243914.0],["2026-08-14",6.93,6.96,6.87,6.88,128105611.0],["2026-08-17",6.88,6.92,6.86,6.9,117405300.0],["2026-08-18",6.9,7.03,6.89,7.01,183373515.0],["2026-08-19",7.01,7.150000095367432,7.010000228881836,7.15,238786873.0],["2026-08-20",7.15,7.150000095367432,7.05,7.11,126900711.0],["2026-08-21",7.11,7.17,7.09,7.12,132615698.0],["2026-08-24",7.12,7.23,7.09,7.2,152697437.0],["2026-08-25",7.2,7.25,7.14,7.16,144289094.0],["2026-08-26",7.16,7.23,7.13,7.17,129201220.0],["2026-08-27",7.17,7.170000076293945,7.03,7.07,144971221.0],["2026-08-28",7.07,7.13,7.01,7.1,115723590.0],["2026-08-31",7.1,7.28,7.099999904632568,7.24,213407934.0],["2026-09-01",7.24,7.38,7.21,7.36,221575078.0],["2026-09-02",7.36,7.48,7.360000133514404,7.43,208998066.0],["2026-09-03",7.43,7.51,7.3,7.32,226924949.0],["2026-09-04",7.32,7.44,7.3,7.42,173423200.0],["2026-09-07",7.42,7.46,7.29,7.32,165670786.0],["2026-09-08",7.32,7.36,7.24,7.28,131869894.0],["2026-09-09",7.28,7.32,7.23,7.29,100751759.0],["2026-09-10",7.29,7.45,7.289999961853027,7.44,151635148.0],["2026-09-11",7.44,7.5,7.38,7.48,198330265.0],["2026-09-14",7.48,7.63,7.47,7.62,223707437.0],["2026-09-15",7.62,7.63,7.52,7.56,123167028.0],["2026-09-16",7.56,7.61,7.5,7.58,142087650.0],["2026-09-17",7.58,7.66,7.49,7.58,181658309.0],["2026-09-18",7.58,7.58,7.45,7.46,217865412.0],["2026-09-21",7.46,7.57,7.38,7.55,147921848.0],["2026-09-22",7.55,7.57,7.47,7.55,118358721.0],["2026-09-23",7.55,7.62,7.48,7.52,102612058.0],["2026-09-24",7.52,7.61,7.519999980926514,7.56,136022818.0],["2026-09-28",7.56,7.62,7.52,7.59,215999439.0],["2026-09-29",7.59,7.68,7.54,7.62,206567516.0],["2026-09-30",7.62,7.76,7.58,7.75,190557517.0],["2026-10-08",7.75,7.87,7.7,7.83,202338571.0],["2026-10-09",7.83,7.92,7.77,7.78,283824808.0],["2026-10-12",7.78,7.9,7.78000020980835,7.89,212830826.0],["2026-10-13",7.89,7.980000019073486,7.85,7.98,240282948.0],["2026-10-14",7.98,8.09,7.95,8.0,226002209.0],["2026-10-15",8.0,8.16,8.0,8.14,286450044.0],["2026-10-16",8.14,8.2,8.03,8.09,289163320.0],["2026-10-19",8.09,8.3,8.04,8.23,212198895.0],["2026-10-20",8.23,8.3,8.13,8.23,229820680.0],["2026-10-21",8.23,8.28,8.09,8.25,199933887.0],["2026-10-22",8.25,8.28,8.1,8.21,264774119.0],["2026-10-23",8.21,8.29,8.0,8.05,390964669.0],["2026-10-26",8.05,8.25,7.99,8.25,268641811.0],["2026-10-27",8.25,8.35,8.14,8.34,259204234.0],["2026-10-28",8.34,8.34000015258789,8.19,8.26,231390648.0],["2026-10-29",8.26,8.58,8.260000228881836,8.56,321701600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}