{"t":"601618.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.1933,3.2395,3.1779,3.1933,40559582.0],["2010-08-23",3.1933,3.2087,3.1702,3.1779,26724810.0],["2010-08-24",3.1779,3.2087,3.1471,3.1933,32763620.0],["2010-08-25",3.1933,3.1933088302612305,3.1009724140167236,3.101,38366087.0],["2010-08-26",3.101,3.1318,3.0779,3.1087,27466147.0],["2010-08-27",3.1087,3.1087,3.0779,3.101,19986411.0],["2010-08-30",3.101,3.1318,3.1009724140167236,3.1318,31250265.0],["2010-08-31",3.1318,3.131751298904419,3.0856,3.0933,29843162.0],["2010-09-01",3.0933,3.1318,3.0548,3.0625,36450263.0],["2010-09-02",3.0625,3.1087,3.0624990463256836,3.0856,30315052.0],["2010-09-03",3.0856,3.0933,3.0548,3.0702,29581079.0],["2010-09-06",3.0702,3.1933,3.070193290710449,3.1702,93193615.0],["2010-09-07",3.1702,3.170224666595459,3.1164,3.1394,46402478.0],["2010-09-08",3.1394,3.1625,3.1087,3.1394,37724080.0],["2010-09-09",3.1394,3.1394455432891846,3.0779,3.0856,43169818.0],["2010-09-10",3.0856,3.101,3.0625,3.0779,27873867.0],["2010-09-13",3.0779,3.1087,3.0625,3.0856,25713328.0],["2010-09-14",3.0856,3.101,3.070193290710449,3.0702,24429176.0],["2010-09-15",3.0702,3.0779,3.024,3.0317,31744959.0],["2010-09-16",3.0317,3.0394,2.9702,2.9779,40715863.0],["2010-09-17",2.9779,3.0009,2.9625,2.9779,29576499.0],["2010-09-20",2.9779,2.9779,2.977856397628784,2.9779,0.0],["2010-09-21",2.9779,3.0625,2.9702,3.0394,42843184.0],["2010-09-27",3.0394,3.0548,3.0163,3.0394,27163791.0],["2010-09-28",3.0394,3.0471,2.9856,2.9932,20543196.0],["2010-09-29",2.9932,3.1087,2.9932,3.0317,45417876.0],["2010-09-30",3.0317,3.1241,3.0086,3.101,48009946.0],["2010-10-08",3.101,3.2241,3.1009724140167236,3.1856,106357690.0],["2010-10-11",3.1856,3.4011,3.1856138706207275,3.3318,199987715.0],["2010-10-12",3.3318,3.3703,3.278,3.3395,111358195.0],["2010-10-13",3.3395,3.4165,3.278,3.3857,123178857.0],["2010-10-14",3.3857,3.6781,3.3856778144836426,3.4857,247943673.0],["2010-10-15",3.4857,3.5934,3.4318,3.5396,150500570.0],["2010-10-18",3.5396,3.7319,3.478,3.4934,204460024.0],["2010-10-19",3.4934,3.7165,3.4934,3.6704,185818729.0],["2010-10-20",3.6704,3.6703810691833496,3.5011,3.6165,149925225.0],["2010-10-21",3.6165,3.6396,3.3472,3.6088,187011769.0],["2010-10-22",3.6088,3.6088240146636963,3.478,3.4857,79662759.0],["2010-10-25",3.4857,3.5319,3.4395,3.5088,103329910.0],["2010-10-26",3.5088,3.832,3.5087926387786865,3.6781,240981422.0],["2010-10-27",3.6781,3.7165,3.5857,3.6011,118841909.0],["2010-10-28",3.6011,3.6011290550231934,3.4857,3.5165,77371495.0],["2010-10-29",3.5165,3.6011,3.4857,3.5165,50101329.0],["2010-11-01",3.5165,3.5857,3.5011,3.578,95537943.0],["2010-11-02",3.578,3.6088,3.4934,3.5627,120766800.0],["2010-11-03",3.5627,3.7781,3.5319,3.5396,230069747.0],["2010-11-04",3.5396,3.5704,3.4857,3.555,136743369.0],["2010-11-05",3.555,3.6704,3.5549609661102295,3.6627,144267908.0],["2010-11-08",3.6627,3.6704,3.5934,3.6396,93242887.0],["2010-11-09",3.6396,3.6396028995513916,3.5319,3.555,109694286.0],["2010-11-10",3.555,3.5549609661102295,3.4626,3.5011,87632326.0],["2010-11-11",3.5011,3.5857,3.4703,3.5319,103258975.0],["2010-11-12",3.5319,3.531876802444458,3.2703,3.278,135628846.0],["2010-11-15",3.278,3.3318,3.2318,3.2703,66990097.0],["2010-11-16",3.2703,3.301,3.1394,3.1471,67747162.0],["2010-11-17",3.1471,3.1548,3.0933,3.1087,58198147.0],["2010-11-18",3.1087,3.1471,3.0779,3.1241,52804543.0],["2010-11-19",3.1241,3.1394,3.0548,3.1318,51495243.0],["2010-11-22",3.1318,3.1318,3.0779,3.101,42729348.0],["2010-11-23",3.101,3.101,3.024,3.0548,48130248.0],["2010-11-24",3.0548,3.1087,3.0317,3.0856,34655477.0],["2010-11-25",3.0856,3.1241,3.0702,3.1164,43630009.0],["2010-11-26",3.1164,3.1163618564605713,3.0702,3.0856,30080295.0],["2010-11-29",3.0856,3.085583209991455,3.0548,3.0779,30823798.0],["2010-11-30",3.0779,3.0856,2.9702,3.0163,53225607.0],["2010-12-01",3.0163,3.0394,2.9932,3.024,19740264.0],["2010-12-02",3.024,3.0779,3.0240252017974854,3.0394,26391349.0],["2010-12-03",3.0394,3.0548,3.0163,3.0317,18007068.0],["2010-12-06",3.0317,3.0548,3.0009,3.0163,35547036.0],["2010-12-07",3.0163,3.0471,2.9779,3.0394,31415325.0],["2010-12-08",3.0394,3.0702,3.024,3.0317,26422234.0],["2010-12-09",3.0317,3.1087,3.0009,3.0471,47575341.0],["2010-12-10",3.0471,3.0856,3.0163,3.0702,32300498.0],["2010-12-13",3.0702,3.1702,3.0625,3.1548,76879932.0],["2010-12-14",3.1548,3.1779,3.1318,3.1471,47029794.0],["2010-12-15",3.1471,3.1548,3.0933,3.1164,50177811.0],["2010-12-16",3.1164,3.1164,3.0779,3.0933,26217211.0],["2010-12-17",3.0933,3.0933,3.0625,3.0779,27455132.0],["2010-12-20",3.0779,3.101,3.0009,3.0317,39997455.0],["2010-12-21",3.0317,3.1087,3.024,3.0933,43068188.0],["2010-12-22",3.0933,3.101,3.0394,3.0471,34301170.0],["2010-12-23",3.0471,3.0702,3.024,3.0394,25112276.0],["2010-12-24",3.0394,3.0548,3.0163,3.0317,21147263.0],["2010-12-27",3.0317,3.0625,2.9932,3.0086,33941491.0],["2010-12-28",3.0086,3.0163,2.9702,2.9779,33672681.0],["2010-12-29",2.9779,3.0009,2.977856397628784,2.9856,17880055.0],["2010-12-30",2.9856,3.0009,2.9702,2.9856,24270521.0],["2010-12-31",2.9856,3.0163,2.985551595687866,3.0086,24033364.0],["2011-01-04",3.0086,3.0471091270446777,3.0009,3.0471,35705681.0],["2011-01-05",3.0471,3.0625,3.0163,3.0548,32939199.0],["2011-01-06",3.0548,3.0625,3.0086,3.0317,20755738.0],["2011-01-07",3.0317,3.0933,3.0086,3.0471,45329156.0],["2011-01-10",3.0471,3.0625,3.0163,3.0163,30740184.0],["2011-01-11",3.0163,3.0625,3.0086,3.0548,26125656.0],["2011-01-12",3.0548,3.0779,3.0317,3.0625,30837433.0],["2011-01-13",3.0625,3.0933,3.0471,3.0625,29008862.0],["2011-01-14",3.0625,3.0625,3.0163,3.0317,21835917.0],["2011-01-17",3.0317,3.03171968460083,2.9471,2.9548,42833973.0],["2011-01-18",2.9548,2.9625,2.9317,2.9471,23984730.0],["2011-01-19",2.9471,3.0009,2.9394,2.9779,26836377.0],["2011-01-20",2.9779,2.9856,2.8855,2.8932,36746467.0],["2011-01-21",2.8932,3.024,2.8932,3.0009,61156599.0],["2011-01-24",3.0009,3.1164,2.9779,3.0548,75697726.0],["2011-01-25",3.0548,3.0856,3.0086,3.0394,41935606.0],["2011-01-26",3.0394,3.101,3.0317,3.101,46757504.0],["2011-01-27",3.101,3.278,3.0471,3.1702,167233418.0],["2011-01-28",3.1702,3.1856,3.101,3.1394,91598600.0],["2011-01-31",3.1394,3.2087,3.1394,3.1856,62704216.0],["2011-02-01",3.1856,3.201,3.1163618564605713,3.1164,50551098.0],["2011-02-09",3.1164,3.1702,3.0933,3.1241,50414946.0],["2011-02-10",3.1241,3.1471409797668457,3.101,3.1471,36681069.0],["2011-02-11",3.1471,3.1856,3.1241,3.1625,66086239.0],["2011-02-14",3.1625,3.2318,3.1548,3.2164,68869943.0],["2011-02-15",3.2164,3.2395,3.1856,3.1933,83046275.0],["2011-02-16",3.1933,3.2164,3.1702,3.1933,60922655.0],["2011-02-17",3.1933,3.2087,3.1318,3.1548,63397501.0],["2011-02-18",3.1548,3.1548352241516113,3.101,3.1087,58428390.0],["2011-02-21",3.1087,3.201,3.0856,3.1779,82620603.0],["2011-02-22",3.1779,3.2087,3.101,3.1164,58630679.0],["2011-02-23",3.1164,3.1318,3.0933,3.1087,30047806.0],["2011-02-24",3.1087,3.1548,3.0933,3.1164,37245695.0],["2011-02-25",3.1164,3.1318,3.0933,3.1164,27763345.0],["2011-02-28",3.1164,3.1318,3.0933,3.1318,32146471.0],["2011-03-01",3.1318,3.1779,3.1164,3.1471,47114672.0],["2011-03-02",3.1471,3.1471409797668457,3.101,3.1164,30612114.0],["2011-03-03",3.1164,3.1241,3.0779,3.0856,57277569.0],["2011-03-04",3.0856,3.1318,3.0779,3.1241,48340336.0],["2011-03-07",3.1241,3.1625,3.124056577682495,3.1548,60773982.0],["2011-03-08",3.1548,3.1625,3.1241,3.1394,34916799.0],["2011-03-09",3.1394,3.1548,3.1241,3.1394,35733886.0],["2011-03-10",3.1394,3.1394455432891846,3.101,3.1087,33334679.0],["2011-03-11",3.1087,3.1241,3.085583209991455,3.0856,32689485.0],["2011-03-14",3.0856,3.101,3.0779,3.0856,25838304.0],["2011-03-15",3.0856,3.1164,3.024,3.0471,55450354.0],["2011-03-16",3.0471,3.0779,3.0317,3.0625,31864999.0],["2011-03-17",3.0625,3.0624990463256836,3.0086,3.0163,35295696.0],["2011-03-18",3.0163,3.0471,3.0086,3.0163,20852528.0],["2011-03-21",3.0163,3.0394,3.0086,3.024,20517693.0],["2011-03-22",3.024,3.0394,3.0009,3.0163,21793065.0],["2011-03-23",3.0163,3.0394,3.0086,3.024,40263504.0],["2011-03-24",3.024,3.0471,3.0163,3.0317,33192903.0],["2011-03-25",3.0317,3.0856,3.0317,3.0702,56265311.0],["2011-03-28",3.0702,3.1779,3.0625,3.1164,84579536.0],["2011-03-29",3.1164,3.1548,3.101,3.1164,54559984.0],["2011-03-30",3.1164,3.1548,3.1087,3.1471,49210276.0],["2011-03-31",3.1471,3.1548,3.0625,3.0702,43102340.0],["2011-04-01",3.0702,3.1164,3.070193290710449,3.1087,23342938.0],["2011-04-06",3.1087,3.2472,3.101,3.2164,161205474.0],["2011-04-07",3.2164,3.3703,3.216392755508423,3.2933,220463421.0],["2011-04-08",3.2933,3.3241,3.2472,3.301,73782454.0],["2011-04-11",3.301,3.4395,3.301,3.3318,163742397.0],["2011-04-12",3.3318,3.4472,3.3164,3.378,145110572.0],["2011-04-13",3.378,3.4242,3.3395,3.4011,98894437.0],["2011-04-14",3.4011,3.4703,3.3857,3.4318,103304023.0],["2011-04-15",3.4318,3.478,3.3857,3.4395,84278165.0],["2011-04-18",3.4395,3.5165,3.4242,3.4549,107250941.0],["2011-04-19",3.4549,3.4549293518066406,3.3241,3.378,109223711.0],["2011-04-20",3.378,3.4011,3.3087,3.3087,68459810.0],["2011-04-21",3.3087,3.3703,3.308729410171509,3.3395,49677624.0],["2011-04-22",3.3395,3.478,3.3241,3.4165,100451560.0],["2011-04-25",3.4165,3.4242,3.2856,3.2856,83489254.0],["2011-04-26",3.2856,3.3087,3.2472,3.2549,30909887.0],["2011-04-27",3.2549,3.301,3.2087,3.2318,36045784.0],["2011-04-28",3.2318,3.2703,3.1625,3.1779,46405483.0],["2011-04-29",3.1779,3.2164,3.1548,3.2087,39719556.0],["2011-05-03",3.2087,3.2087,3.2086987495422363,3.2087,0.0],["2011-05-04",3.2087,3.278,3.1702,3.1933,61555973.0],["2011-05-05",3.1933,3.2241,3.1394,3.1548,58105359.0],["2011-05-06",3.1548,3.1548352241516113,3.101,3.1241,44477726.0],["2011-05-09",3.1241,3.1548,3.1164,3.1394,42939003.0],["2011-05-10",3.1394,3.1548,3.1241,3.1471,21797605.0],["2011-05-11",3.1471,3.1779,3.1318,3.1548,25559901.0],["2011-05-12",3.1548,3.1548352241516113,3.0932774543762207,3.0933,32234713.0],["2011-05-13",3.0933,3.1548,3.0856,3.1471,27543436.0],["2011-05-16",3.1471,3.1702,3.1241,3.1318,29165876.0],["2011-05-17",3.1318,3.1856,3.1164,3.1625,39978851.0],["2011-05-18",3.1625,3.1779,3.1394,3.1625,29473802.0],["2011-05-19",3.1625,3.1779,3.1164,3.1241,23395779.0],["2011-05-20",3.1241,3.1394,3.0779,3.0933,33771129.0],["2011-05-23",3.0933,3.0933,2.9932,2.9932,49880559.0],["2011-05-24",2.9932,3.0163,2.9779,3.0086,26845926.0],["2011-05-25",3.0086,3.024,2.9856,2.9932,26289570.0],["2011-05-26",2.9932,3.0317,2.9702,2.9779,21469174.0],["2011-05-27",2.9779,3.0009,2.9702,2.9779,20192759.0],["2011-05-30",2.9779,2.9932,2.9625,2.9779,15695794.0],["2011-05-31",2.9779,3.008635997772217,2.9702,3.0086,22419398.0],["2011-06-01",3.0086,3.0394,2.9856,3.0317,26616325.0],["2011-06-02",3.0317,3.03171968460083,2.9548,2.9779,27444812.0],["2011-06-03",2.9779,3.0086,2.9625,2.9856,24469946.0],["2011-06-07",2.9856,2.99324631690979,2.9625,2.9932,18209620.0],["2011-06-08",2.9932,2.99324631690979,2.9317,2.9702,25741452.0],["2011-06-09",2.9702,2.9702,2.9163,2.924,31170723.0],["2011-06-10",2.924,2.9394,2.9086,2.9317,19853839.0],["2011-06-13",2.9317,2.9317,2.8932,2.924,16203416.0],["2011-06-14",2.924,2.924,2.9239935874938965,2.924,0.0],["2011-06-15",2.924,2.924,2.9239935874938965,2.924,0.0],["2011-06-16",2.924,2.924,2.9239935874938965,2.924,0.0],["2011-06-17",2.924,2.924,2.9239935874938965,2.924,0.0],["2011-06-20",2.924,2.9548,2.9086,2.924,70144808.0],["2011-06-21",2.924,3.0163,2.9239935874938965,2.9932,53122308.0],["2011-06-22",2.9932,3.0009,2.9471,2.9779,34480319.0],["2011-06-23",2.9779,3.0394,2.9471,3.0163,45203696.0],["2011-06-24",3.0163,3.0779,3.0009,3.0548,54663293.0],["2011-06-27",3.0548,3.0625,3.0163,3.0317,40055015.0],["2011-06-28",3.0317,3.0394,3.0009,3.024,35723716.0],["2011-06-29",3.024,3.0548,2.9625,2.9856,64541396.0],["2011-06-30",2.9856,3.0625,2.9779,3.0317,70674327.0],["2011-07-01",3.0317,3.0548,3.0163,3.024,34072934.0],["2011-07-04",3.024,3.1087,3.0240252017974854,3.0856,65325635.0],["2011-07-05",3.0856,3.0856,3.0163,3.0702,44742993.0],["2011-07-06",3.0702,3.070193290710449,3.0009,3.0394,60312902.0],["2011-07-07",3.0394,3.0471,3.0086,3.0163,32473179.0],["2011-07-08",3.0163,3.0471,3.0086,3.024,21093863.0],["2011-07-11",3.024,3.0317,3.0009,3.0163,30097903.0],["2011-07-12",3.0163,3.0163302421569824,2.9394,2.9471,56166555.0],["2011-07-13",2.9471,2.9702,2.9317,2.9625,38780176.0],["2011-07-14",2.9625,2.9625,2.9394,2.9625,37879523.0],["2011-07-15",2.9625,2.9624671936035156,2.924,2.9548,42611955.0],["2011-07-18",2.9548,2.9856,2.9394,2.9702,39310093.0],["2011-07-19",2.9702,2.9702,2.9394,2.9471,21058851.0],["2011-07-20",2.9471,2.9625,2.924,2.9394,25941303.0],["2011-07-21",2.9394,2.9471,2.9086,2.9163,29181823.0],["2011-07-22",2.9163,2.9317,2.9009,2.9086,22750040.0],["2011-07-25",2.9086,2.9163,2.7547,2.7701,81224043.0],["2011-07-26",2.7701,2.7932,2.7316,2.7547,39837392.0],["2011-07-27",2.7547,2.7624,2.7316,2.7547,23265924.0],["2011-07-28",2.7547,2.7547097206115723,2.7162,2.7316,27154866.0],["2011-07-29",2.7316,2.747,2.7085,2.7393,24316263.0],["2011-08-01",2.7393,2.7393202781677246,2.7085,2.7393,14026896.0],["2011-08-02",2.7393,2.7393202781677246,2.6855,2.7008,30817672.0],["2011-08-03",2.7008,2.7008469104766846,2.6701,2.6932,24701418.0],["2011-08-04",2.6932,2.7085,2.6624,2.6778,32753228.0],["2011-08-05",2.6778,2.677762746810913,2.5931,2.6085,26554663.0],["2011-08-08",2.6085,2.6085102558135986,2.4267,2.4735,39579922.0],["2011-08-09",2.4735,2.473520040512085,2.3565,2.4423,43869707.0],["2011-08-10",2.4423,2.4891,2.4423,2.4657,33496609.0],["2011-08-11",2.4657,2.4735,2.3955,2.4657,38373983.0],["2011-08-12",2.4657,2.5515,2.4657,2.5203,48785575.0],["2011-08-15",2.5203,2.5437,2.4891,2.5281,31875102.0],["2011-08-16",2.5281,2.5437,2.4813,2.4891,25686470.0],["2011-08-17",2.4891,2.5203,2.4735,2.4891,17827215.0],["2011-08-18",2.4891,2.4969,2.4423,2.4423,21747205.0],["2011-08-19",2.4423,2.4423084259033203,2.3877,2.4189,24118073.0],["2011-08-22",2.4189,2.4501,2.3955,2.4267,31634547.0],["2011-08-23",2.4267,2.465717077255249,2.4189,2.4657,24190058.0],["2011-08-24",2.4657,2.4813,2.4345,2.4423,16024137.0],["2011-08-25",2.4423,2.5281,2.4423,2.5203,45247889.0],["2011-08-26",2.5203,2.5281,2.4891,2.5125,23934855.0],["2011-08-29",2.5125,2.5125348567962646,2.4579,2.4657,16988192.0],["2011-08-30",2.4657,2.5047,2.4579,2.4579,22552056.0],["2011-08-31",2.4579,2.4735,2.4267,2.4501,17852037.0],["2011-09-01",2.4501,2.4735,2.4267,2.4423,15796396.0],["2011-09-02",2.4423,2.4579,2.4111,2.4267,13437557.0],["2011-09-05",2.4267,2.4267022609710693,2.3721,2.3799,24247789.0],["2011-09-06",2.3799,2.3877,2.3565,2.3799,16843922.0],["2011-09-07",2.3799,2.4189,2.3721,2.4111,13578214.0],["2011-09-08",2.4111,2.4189,2.3799,2.3877,12934511.0],["2011-09-09",2.3877,2.4345,2.3876876831054688,2.4033,11328522.0],["2011-09-13",2.4033,2.403294086456299,2.3643,2.3955,11627045.0],["2011-09-14",2.3955,2.4345,2.3877,2.4267,23363406.0],["2011-09-15",2.4267,2.4735,2.4189,2.4423,36296267.0],["2011-09-16",2.4423,2.4657,2.4188990592956543,2.4189,19661877.0],["2011-09-19",2.4189,2.4188990592956543,2.379885196685791,2.3799,17544393.0],["2011-09-20",2.3799,2.4033,2.3721,2.3955,14263050.0],["2011-09-21",2.3955,2.5125,2.3799,2.4891,73064203.0],["2011-09-22",2.4891,2.489125967025757,2.4111,2.4189,44718066.0],["2011-09-23",2.4189,2.4267022609710693,2.3721,2.4267,28690215.0],["2011-09-26",2.4267,2.4501,2.3799,2.3955,22784555.0],["2011-09-27",2.3955,2.4189,2.3799,2.4033,23113956.0],["2011-09-28",2.4033,2.4267,2.3799,2.3877,20763643.0],["2011-09-29",2.3877,2.3955,2.3643,2.3721,20502467.0],["2011-09-30",2.3721,2.3955,2.3565,2.3721,21969649.0],["2011-10-10",2.3721,2.3799,2.2706,2.2863,50120041.0],["2011-10-11",2.2863,2.3409,2.2784,2.3019,22498151.0],["2011-10-12",2.3019,2.3721,2.2784,2.3721,41815205.0],["2011-10-13",2.3721,2.4111,2.3487,2.3799,40144106.0],["2011-10-14",2.3799,2.3877,2.3487,2.3799,20594025.0],["2011-10-17",2.3799,2.3799,2.3487,2.3565,18334924.0],["2011-10-18",2.3565,2.3799,2.3175,2.3253,28418477.0],["2011-10-19",2.3253,2.3565,2.3252651691436768,2.3253,15899481.0],["2011-10-20",2.3253,2.3331,2.2784,2.2863,23460171.0],["2011-10-21",2.2863,2.3019,2.2706,2.2784,12485868.0],["2011-10-24",2.2784,2.3175,2.2706,2.3097,22804978.0],["2011-10-25",2.3097,2.3799,2.2941,2.3565,29942460.0],["2011-10-26",2.3565,2.3877,2.3331,2.3643,41512166.0],["2011-10-27",2.3643,2.3877,2.3565,2.3721,30197548.0],["2011-10-28",2.3721,2.4345,2.372082471847534,2.4033,40142068.0],["2011-10-31",2.4033,2.4033,2.3565,2.3721,27579359.0],["2011-11-01",2.3721,2.3955,2.3487,2.3721,30817272.0],["2011-11-02",2.3721,2.4111,2.3331,2.4111,43182498.0],["2011-11-03",2.4111,2.4345,2.4033,2.4111,57853187.0],["2011-11-04",2.4111,2.4501,2.4033,2.4267,41146400.0],["2011-11-07",2.4267,2.4345,2.4033,2.4111,26007255.0],["2011-11-08",2.4111,2.4345,2.3955,2.4033,21708945.0],["2011-11-09",2.4033,2.4189,2.3799,2.4033,20860723.0],["2011-11-10",2.4033,2.403294086456299,2.3486733436584473,2.3487,41518648.0],["2011-11-11",2.3487,2.3643,2.3409,2.3487,16498652.0],["2011-11-14",2.3487,2.3877,2.3486733436584473,2.3799,19553461.0],["2011-11-15",2.3799,2.3877,2.3643,2.3721,14410273.0],["2011-11-16",2.3721,2.3721,2.3019,2.3097,37867538.0],["2011-11-17",2.3097,2.3331,2.3019,2.3175,18077870.0],["2011-11-18",2.3175,2.3175,2.2863,2.2941,20022129.0],["2011-11-21",2.2941,2.3019,2.2784,2.2941,11991832.0],["2011-11-22",2.2941,2.2941,2.2706,2.2941,11085668.0],["2011-11-23",2.2941,2.2941,2.2628,2.2706,15104636.0],["2011-11-24",2.2706,2.2784,2.2472,2.2628,12170811.0],["2011-11-25",2.2628,2.2706,2.2472,2.255,10637151.0],["2011-11-28",2.255,2.2706,2.2472,2.255,10377857.0],["2011-11-29",2.255,2.2863,2.255,2.2784,11295498.0],["2011-11-30",2.2784,2.278447389602661,2.1848,2.2004,26269289.0],["2011-12-01",2.2004,2.2706,2.200418472290039,2.2394,26073078.0],["2011-12-02",2.2394,2.2394328117370605,2.2004,2.2082,13032061.0],["2011-12-05",2.2082,2.2394,2.1848,2.2238,32496468.0],["2011-12-06",2.2238,2.2394,2.2004,2.2238,11826361.0],["2011-12-07",2.2238,2.2394328117370605,2.2082,2.2394,10983300.0],["2011-12-08",2.2394,2.2628,2.2238,2.2472,20471640.0],["2011-12-09",2.2472,2.2472360134124756,2.2238,2.2394,8000939.0],["2011-12-12",2.2394,2.2472,2.2082,2.216,6642773.0],["2011-12-13",2.216,2.2238,2.1692,2.1692,17931116.0],["2011-12-14",2.1692,2.1692068576812744,2.138,2.1458,14701069.0],["2011-12-15",2.1458,2.145798444747925,2.0911777019500732,2.0912,19099371.0],["2011-12-16",2.0912,2.1536,2.06,2.1458,21203414.0],["2011-12-19",2.1458,2.145798444747925,2.06,2.1068,25235900.0],["2011-12-20",2.1068,2.1068,2.0678,2.0756,17355807.0],["2011-12-21",2.0756,2.099,2.0522,2.06,13668052.0],["2011-12-22",2.06,2.0678,1.9897,2.0366,20503969.0],["2011-12-23",2.0366,2.0678,2.021,2.0444,14532076.0],["2011-12-26",2.0444,2.0678,2.021,2.0522,15334354.0],["2011-12-27",2.0522,2.06,2.0288,2.0444,13579707.0],["2011-12-28",2.0444,2.0522,2.0053,2.0288,13252112.0],["2011-12-29",2.0288,2.0444,2.0131,2.0366,11820465.0],["2011-12-30",2.0366,2.06,2.03655743598938,2.06,12770209.0],["2012-01-04",2.06,2.0756,2.0131,2.0131,12625623.0],["2012-01-05",2.0131,2.0366,1.9975,1.9975,14595941.0],["2012-01-06",1.9975,2.0053,1.9741,1.9897,12397255.0],["2012-01-09",1.9897,2.0444,1.9741,2.0366,40571945.0],["2012-01-10",2.0366,2.1146,2.021,2.099,53543778.0],["2012-01-11",2.099,2.1068,2.0756,2.0834,29821364.0],["2012-01-12",2.0834,2.1146,2.0678,2.0756,24462127.0],["2012-01-13",2.0756,2.0912,2.021,2.0288,23322945.0],["2012-01-16",2.0288,2.0288,1.9897,1.9975,11424366.0],["2012-01-17",1.9975,2.1146,1.9975,2.099,40263542.0],["2012-01-18",2.099,2.2004,2.0834,2.1146,67448729.0],["2012-01-19",2.1146,2.138,2.0756,2.1146,52790354.0],["2012-01-20",2.1146,2.1614,2.0912,2.138,47478754.0],["2012-01-30",2.138,2.1458,2.0911777019500732,2.0912,30169930.0],["2012-01-31",2.0912,2.099,2.0678,2.0834,20271109.0],["2012-02-01",2.0834,2.099,2.0599663257598877,2.06,15085584.0],["2012-02-02",2.06,2.099,2.0599663257598877,2.0912,19088783.0],["2012-02-03",2.0912,2.1146,2.0756,2.1068,29591736.0],["2012-02-06",2.1068,2.1146,2.0834,2.099,24505870.0],["2012-02-07",2.099,2.0989809036254883,2.0522,2.0678,18838585.0],["2012-02-08",2.0678,2.1224,2.06,2.1146,40842471.0],["2012-02-09",2.1146,2.1224,2.099,2.1068,39005147.0],["2012-02-10",2.1068,2.1692,2.099,2.1302,67718308.0],["2012-02-13",2.1302,2.1302,2.099,2.1224,31419244.0],["2012-02-14",2.1224,2.1224,2.099,2.1068,20870819.0],["2012-02-15",2.1068,2.1458,2.099,2.138,39395444.0],["2012-02-16",2.138,2.1458,2.1068,2.1224,28620625.0],["2012-02-17",2.1224,2.138,2.1146,2.1224,21425092.0],["2012-02-20",2.1224,2.1458,2.122389793395996,2.1224,28769048.0],["2012-02-21",2.1224,2.1302,2.0912,2.1224,32778928.0],["2012-02-22",2.1224,2.1536,2.1146,2.1458,47421177.0],["2012-02-23",2.1458,2.177,2.138,2.1614,59125884.0],["2012-02-24",2.1614,2.216,2.1458,2.2082,83711273.0],["2012-02-27",2.2082,2.255,2.2004,2.216,86242461.0],["2012-02-28",2.216,2.2238271236419678,2.1926,2.2238,45257939.0],["2012-02-29",2.2238,2.2238271236419678,2.177,2.177,36188640.0],["2012-03-01",2.177,2.1926,2.1692,2.177,22451458.0],["2012-03-02",2.177,2.216,2.177,2.2082,27525606.0],["2012-03-05",2.2082,2.216,2.177,2.1848,43244550.0],["2012-03-06",2.1848,2.1848127841949463,2.1458,2.1614,29180492.0],["2012-03-07",2.1614,2.1614038944244385,2.1302,2.1458,21114590.0],["2012-03-08",2.1458,2.1692,2.145798444747925,2.1614,20413110.0],["2012-03-09",2.1614,2.177,2.1536,2.1692,23672156.0],["2012-03-12",2.1692,2.177,2.1458,2.1614,19277031.0],["2012-03-13",2.1614,2.1848127841949463,2.1458,2.1848,32553292.0],["2012-03-14",2.1848,2.2004,2.0834,2.1068,57792505.0],["2012-03-15",2.1068,2.1224,2.0756,2.0834,34308367.0],["2012-03-16",2.0834,2.1068,2.0678,2.099,25525781.0],["2012-03-19",2.099,2.1068,2.0756,2.099,21221650.0],["2012-03-20",2.099,2.099,2.06,2.0678,20585829.0],["2012-03-21",2.0678,2.177,2.0677690505981445,2.1224,72850893.0],["2012-03-22",2.1224,2.1224,2.0911777019500732,2.0912,31081350.0],["2012-03-23",2.0912,2.1302,2.0756,2.0834,32941662.0],["2012-03-26",2.0834,2.0912,2.06,2.0834,16113112.0],["2012-03-27",2.0834,2.0912,2.06,2.0678,17064350.0],["2012-03-28",2.0678,2.0834,2.0131,2.0131,27426275.0],["2012-03-29",2.0131,2.0366,1.9819,1.9897,19806845.0],["2012-03-30",1.9897,2.0053,1.9663,1.9897,19469249.0],["2012-04-05",1.9897,2.0288,1.9819,2.0131,25505108.0],["2012-04-06",2.0131,2.013148546218872,1.9897,2.0053,25029642.0],["2012-04-09",2.0053,2.005345582962036,1.9741,1.9897,20514841.0],["2012-04-10",1.9897,2.0131,1.9741,2.0053,16015380.0],["2012-04-11",2.0053,2.0131,1.9819,1.9975,16457926.0],["2012-04-12",1.9975,2.0288,1.9897,2.0288,30789181.0],["2012-04-13",2.0288,2.0444,2.021,2.0288,24892170.0],["2012-04-16",2.0288,2.0366,2.0131,2.0288,19146230.0],["2012-04-17",2.0288,2.0366,1.9975,2.0053,21068999.0],["2012-04-18",2.0053,2.0678,2.0053,2.0522,37233564.0],["2012-04-19",2.0522,2.0522,2.0288,2.0366,22691322.0],["2012-04-20",2.0366,2.0678,2.0288,2.0678,34927296.0],["2012-04-23",2.0678,2.1224,2.0522,2.0912,48934064.0],["2012-04-24",2.0912,2.1146,2.0444,2.06,41303563.0],["2012-04-25",2.06,2.1146,2.0599663257598877,2.099,39464156.0],["2012-04-26",2.099,2.1146,2.0912,2.099,26524336.0],["2012-04-27",2.099,2.099,2.0678,2.0834,20714267.0],["2012-05-02",2.0834,2.1302,2.0833749771118164,2.1146,37608360.0],["2012-05-03",2.1146,2.1146,2.0912,2.099,20027929.0],["2012-05-04",2.099,2.1146,2.0912,2.1068,25533747.0],["2012-05-07",2.1068,2.1068,2.0834,2.099,27389893.0],["2012-05-08",2.099,2.1146,2.0912,2.1068,25696007.0],["2012-05-09",2.1068,2.106783390045166,2.0678,2.0756,25801864.0],["2012-05-10",2.0756,2.0834,2.0677690505981445,2.0678,16406785.0],["2012-05-11",2.0678,2.0756,2.0521631240844727,2.0522,12696740.0],["2012-05-14",2.0522,2.0756,2.0443601608276367,2.0444,16233623.0],["2012-05-15",2.0444,2.0444,2.0131,2.021,15874321.0],["2012-05-16",2.021,2.0288,2.0053,2.0053,13082309.0],["2012-05-17",2.0053,2.0444,1.9975,2.0288,13024691.0],["2012-05-18",2.0288,2.0444,2.0131,2.0288,18228366.0],["2012-05-21",2.0288,2.06,2.021,2.06,20553122.0],["2012-05-22",2.06,2.0678,2.0444,2.06,12783107.0],["2012-05-23",2.06,2.06,2.0288,2.0366,10906910.0],["2012-05-24",2.0366,2.0522,2.021,2.0288,9641442.0],["2012-05-25",2.0288,2.06,2.021,2.0444,19199426.0],["2012-05-28",2.0444,2.099,2.0443601608276367,2.099,49971575.0],["2012-05-29",2.099,2.1224,2.0834,2.1146,52418977.0],["2012-05-30",2.1146,2.11458683013916,2.0756,2.0912,22120091.0],["2012-05-31",2.0912,2.0911777019500732,2.06,2.0756,15067168.0],["2012-06-01",2.0756,2.099,2.0678,2.0756,18428692.0],["2012-06-04",2.0756,2.0755720138549805,2.0053,2.0053,22465810.0],["2012-06-05",2.0053,2.021,2.0053,2.021,10632545.0],["2012-06-06",2.021,2.0288,2.0053,2.0131,9250829.0],["2012-06-07",2.0131,2.0288,1.9897,1.9897,14557215.0],["2012-06-08",1.9897,2.0131,1.9897,1.9975,11270268.0],["2012-06-11",1.9975,2.021,1.9819,2.0131,14570114.0],["2012-06-12",2.0131,2.013148546218872,1.9819,1.9975,11772609.0],["2012-06-13",1.9975,2.021,1.9975,2.021,12580270.0],["2012-06-14",2.021,2.021,1.9975,2.0053,10028219.0],["2012-06-15",2.0053,2.005345582962036,2.0053,2.0053,0.0],["2012-06-18",2.0053,2.0288,1.9975,2.0131,14492910.0],["2012-06-19",2.0131,2.021,1.9897,1.9975,11909663.0],["2012-06-20",1.9975,2.0053,1.9663,1.9819,28148238.0],["2012-06-21",1.9819,1.9819369316101074,1.9429,1.9429,29774963.0],["2012-06-25",1.9429,1.9507,1.9117,1.9273,21149469.0],["2012-06-26",1.9273,1.9507,1.9195,1.9429,19269735.0],["2012-06-27",1.9429,1.9585,1.9273,1.9351,15589099.0],["2012-06-28",1.9351,1.9507,1.9273,1.9273,14207448.0],["2012-06-29",1.9273,1.9429,1.9117,1.9351,19218980.0],["2012-07-02",1.9351,1.9429,1.9117,1.9195,17701709.0],["2012-07-03",1.9195,1.9429,1.9195,1.9273,10501611.0],["2012-07-04",1.9273,1.9351,1.9195,1.9273,10694646.0],["2012-07-05",1.9273,1.9273169040679932,1.8961,1.9039,15823594.0],["2012-07-06",1.9039,1.9195,1.8883,1.9117,15908806.0],["2012-07-09",1.9117,1.9117108583450317,1.8571,1.8727,16339119.0],["2012-07-10",1.8727,1.8727,1.8493,1.8571,12329729.0],["2012-07-11",1.8571,1.8727,1.8493,1.8727,10279379.0],["2012-07-12",1.8727,1.8805,1.8415,1.8649,18661884.0],["2012-07-13",1.8649,1.8727,1.8571,1.8649,9922016.0],["2012-07-16",1.8649,1.8727,1.7947,1.8025,20928290.0],["2012-07-17",1.8025,1.8181,1.7947,1.8103,11438613.0],["2012-07-18",1.8103,1.8337,1.8025,1.8181,12205439.0],["2012-07-19",1.8181,1.8493,1.8103,1.8337,19635800.0],["2012-07-20",1.8337,1.8337,1.810273289680481,1.8103,15419051.0],["2012-07-23",1.8103,1.8103,1.7869,1.7947,10745255.0],["2012-07-24",1.7947,1.8103,1.7791,1.7947,10605480.0],["2012-07-25",1.7947,1.8025,1.7868646383285522,1.7869,7734862.0],["2012-07-26",1.7869,1.8025,1.7791,1.7869,7939704.0],["2012-07-27",1.7869,1.8025,1.7791,1.7947,12553657.0],["2012-07-30",1.7947,1.8025,1.7791,1.7869,12057814.0],["2012-07-31",1.7869,1.8025,1.7791,1.7947,13801971.0],["2012-08-01",1.7947,1.8181,1.7869,1.8103,15369173.0],["2012-08-02",1.8103,1.8259,1.8024704456329346,1.8025,12772460.0],["2012-08-03",1.8025,1.8181,1.8024704456329346,1.8103,9893839.0],["2012-08-06",1.8103,1.8337,1.8025,1.8259,18311953.0],["2012-08-07",1.8259,1.8337,1.8103,1.8259,16964442.0],["2012-08-08",1.8259,1.8337,1.8103,1.8181,12788065.0],["2012-08-09",1.8181,1.8337,1.8025,1.8259,14663837.0],["2012-08-10",1.8259,1.8337,1.810273289680481,1.8103,9915742.0],["2012-08-13",1.8103,1.8181,1.7869,1.8025,17273816.0],["2012-08-14",1.8025,1.8025,1.7713,1.7869,14360485.0],["2012-08-15",1.7869,1.7947,1.7712585926055908,1.7713,10128237.0],["2012-08-16",1.7713,1.7791,1.7635,1.7791,9896725.0],["2012-08-17",1.7791,1.7791,1.7635,1.7791,10420686.0],["2012-08-20",1.7791,1.7790616750717163,1.7322,1.7478,21454854.0],["2012-08-21",1.7478,1.7869,1.74,1.7713,25726338.0],["2012-08-22",1.7713,1.7713,1.7478,1.7478,15321164.0],["2012-08-23",1.7478,1.7635,1.7478,1.7557,10512257.0],["2012-08-24",1.7557,1.7557,1.7244,1.7322,12757245.0],["2012-08-27",1.7322,1.7322443723678589,1.6854,1.6932,22196400.0],["2012-08-28",1.6932,1.6932299137115479,1.5762,1.6308,67065164.0],["2012-08-29",1.6308,1.63080632686615,1.5996,1.6074,25211701.0],["2012-08-30",1.6074,1.6074,1.584,1.5918,18147953.0],["2012-08-31",1.5918,1.6074,1.584,1.5996,16855606.0],["2012-09-03",1.5996,1.6074,1.584,1.5918,21332766.0],["2012-09-04",1.5918,1.5996,1.5605803728103638,1.5606,30493704.0],["2012-09-05",1.5606,1.5606,1.5372,1.5528,18627836.0],["2012-09-06",1.5528,1.5762,1.545,1.5762,14122933.0],["2012-09-07",1.5762,1.662,1.5761860609054565,1.6386,55067878.0],["2012-09-10",1.6386,1.6386094093322754,1.623,1.6386,25351133.0],["2012-09-11",1.6386,1.6386094093322754,1.6074,1.6308,13584582.0],["2012-09-12",1.6308,1.6464,1.6152,1.6308,17277958.0],["2012-09-13",1.6308,1.63080632686615,1.6073977947235107,1.6074,15837553.0],["2012-09-14",1.6074,1.662,1.6073977947235107,1.6386,32100733.0],["2012-09-17",1.6386,1.6386094093322754,1.584,1.5918,25222891.0],["2012-09-18",1.5918,1.5918,1.5684,1.5762,12694250.0],["2012-09-19",1.5762,1.584,1.5684,1.584,10953909.0],["2012-09-20",1.584,1.5839890241622925,1.5372,1.5528,19648780.0],["2012-09-21",1.5528,1.5606,1.5372,1.5528,13130404.0],["2012-09-24",1.5528,1.5918,1.5527777671813965,1.584,27610126.0],["2012-09-25",1.584,1.584,1.5372,1.5684,17209968.0],["2012-09-26",1.5684,1.5684,1.545,1.5528,9783700.0],["2012-09-27",1.5528,1.6074,1.545,1.584,21472643.0],["2012-09-28",1.584,1.6074,1.5684,1.5996,22646335.0],["2012-10-08",1.5996,1.6074,1.5762,1.5918,15440937.0],["2012-10-09",1.5918,1.6308,1.584,1.623,24582092.0],["2012-10-10",1.623,1.662,1.6074,1.6464,29464278.0],["2012-10-11",1.6464,1.6464122533798218,1.6152,1.623,19270318.0],["2012-10-12",1.623,1.6464,1.6074,1.6308,25221451.0],["2012-10-15",1.6308,1.63080632686615,1.5918,1.5996,16760703.0],["2012-10-16",1.5996,1.6152,1.5918,1.5996,9936672.0],["2012-10-17",1.5996,1.6152,1.584,1.6074,12293909.0],["2012-10-18",1.6074,1.6386,1.5996,1.6308,22715892.0],["2012-10-19",1.6308,1.6386,1.6152,1.623,14862667.0],["2012-10-22",1.623,1.6308,1.6074,1.623,9604107.0],["2012-10-23",1.623,1.6308,1.6152,1.623,11091446.0],["2012-10-24",1.623,1.6932,1.6074,1.6542,70025037.0],["2012-10-25",1.6542,1.701,1.6386,1.6698,68547952.0],["2012-10-26",1.6698,1.6698211431503296,1.6074,1.6152,41689384.0],["2012-10-29",1.6152,1.6152007579803467,1.5918,1.5996,13564208.0],["2012-10-30",1.5996,1.6152,1.584,1.6074,18396936.0],["2012-10-31",1.6074,1.6152,1.5918,1.6074,18491421.0],["2012-11-01",1.6074,1.6386,1.6073977947235107,1.6308,29491815.0],["2012-11-02",1.6308,1.6542,1.623,1.6464,28071095.0],["2012-11-05",1.6464,1.6542,1.6308,1.6464,16888068.0],["2012-11-06",1.6464,1.6464122533798218,1.6152,1.6308,18249263.0],["2012-11-07",1.6308,1.6464,1.623,1.6386,15283476.0],["2012-11-08",1.6386,1.6386094093322754,1.5918,1.5996,19574479.0],["2012-11-09",1.5996,1.6152,1.5918,1.6074,15620018.0],["2012-11-12",1.6074,1.623003602027893,1.5918,1.623,16202718.0],["2012-11-13",1.623,1.623003602027893,1.5762,1.584,20127835.0],["2012-11-14",1.584,1.5918,1.5762,1.584,16397601.0],["2012-11-15",1.584,1.5996,1.5684,1.5762,14939492.0],["2012-11-16",1.5762,1.584,1.5606,1.5684,14513063.0],["2012-11-19",1.5684,1.5762,1.5528,1.5684,9057460.0],["2012-11-20",1.5684,1.5762,1.5606,1.5684,10309170.0],["2012-11-21",1.5684,1.5996,1.5606,1.5918,15708920.0],["2012-11-22",1.5918,1.5917917490005493,1.5684,1.5762,8492294.0],["2012-11-23",1.5762,1.5918,1.5761860609054565,1.584,8251716.0],["2012-11-26",1.584,1.584,1.5684,1.5762,8722534.0],["2012-11-27",1.5762,1.5762,1.5605803728103638,1.5606,15665646.0],["2012-11-28",1.5606,1.5606,1.545,1.5528,12285971.0],["2012-11-29",1.5528,1.5606,1.545,1.5528,11039896.0],["2012-11-30",1.5528,1.5762,1.5527777671813965,1.5684,14893636.0],["2012-12-03",1.5684,1.623,1.5606,1.5918,50557024.0],["2012-12-04",1.5918,1.6074,1.5684,1.5996,32792822.0],["2012-12-05",1.5996,1.6464,1.584,1.6308,61344128.0],["2012-12-06",1.6308,1.63080632686615,1.6074,1.6152,33872769.0],["2012-12-07",1.6152,1.6464,1.6152,1.6308,50737455.0],["2012-12-10",1.6308,1.6542,1.6308,1.6386,46077495.0],["2012-12-11",1.6386,1.6464,1.623,1.6308,24888248.0],["2012-12-12",1.6308,1.6386094093322754,1.6152,1.6386,18512158.0],["2012-12-13",1.6386,1.6386094093322754,1.6152,1.623,14537300.0],["2012-12-14",1.623,1.6854,1.6152,1.6776,78173921.0],["2012-12-17",1.6776,1.7088,1.6776,1.6854,52301012.0],["2012-12-18",1.6854,1.701,1.6698,1.6776,49176323.0],["2012-12-19",1.6776,1.6854,1.6698,1.6698,22312959.0],["2012-12-20",1.6698,1.6854267120361328,1.6542,1.6854,26476090.0],["2012-12-21",1.6854,1.6932,1.6698,1.6776,29336603.0],["2012-12-24",1.6776,1.6854,1.662,1.662,20863255.0],["2012-12-25",1.662,1.7166,1.662,1.701,47128329.0],["2012-12-26",1.701,1.7088,1.6854,1.6932,39873754.0],["2012-12-27",1.6932,1.7791,1.6932,1.7635,142174707.0],["2012-12-28",1.7635,1.7635,1.7634559869766235,1.7635,0.0],["2012-12-31",1.7635,1.7635,1.7634559869766235,1.7635,0.0],["2013-01-04",1.7635,1.8415,1.7322,1.7478,152619831.0],["2013-01-07",1.7478,1.7713,1.74,1.7557,72156901.0],["2013-01-08",1.7557,1.7791,1.74,1.7713,65747259.0],["2013-01-09",1.7713,1.7713,1.74,1.7557,52240988.0],["2013-01-10",1.7557,1.7713,1.7478,1.7557,42765961.0],["2013-01-11",1.7557,1.7635,1.7088,1.7166,40366235.0],["2013-01-14",1.7166,1.7557,1.7088,1.7478,58829128.0],["2013-01-15",1.7478,1.7713,1.747849941253662,1.7635,44576287.0],["2013-01-16",1.7635,1.7635,1.7322,1.7557,32769878.0],["2013-01-17",1.7557,1.7635,1.7322,1.74,30897386.0],["2013-01-18",1.74,1.7635,1.74,1.7557,51256644.0],["2013-01-21",1.7557,1.7635,1.7478,1.7557,34654571.0],["2013-01-22",1.7557,1.7635,1.7244,1.7244,51813515.0],["2013-01-23",1.7244,1.7479,1.7166,1.74,32214906.0],["2013-01-24",1.74,1.7635,1.7088,1.7244,45743807.0],["2013-01-25",1.7244,1.7322,1.6932,1.701,29806962.0],["2013-01-28",1.701,1.7244411706924438,1.701,1.7244,24936454.0],["2013-01-29",1.7244,1.7322,1.7088,1.7166,44965997.0],["2013-01-30",1.7166,1.7479,1.701,1.7322,63362127.0],["2013-01-31",1.7322,1.7322443723678589,1.6698,1.6854,111003953.0],["2013-02-01",1.6854,1.701,1.6698,1.6932,42328172.0],["2013-02-04",1.6932,1.7010326385498047,1.6776,1.701,40547035.0],["2013-02-05",1.701,1.7791,1.6776,1.7557,163432835.0],["2013-02-06",1.7557,1.7556527853012085,1.7166,1.7244,76667080.0],["2013-02-07",1.7244,1.7479,1.7166,1.7322,69599163.0],["2013-02-08",1.7322,1.7635,1.7244,1.7478,52983514.0],["2013-02-18",1.7478,1.7557,1.7322,1.74,36772377.0],["2013-02-19",1.74,1.7478,1.7166,1.7244,34335994.0],["2013-02-20",1.7244,1.7479,1.7244,1.74,34813462.0],["2013-02-21",1.74,1.7400472164154053,1.6854,1.6932,46996133.0],["2013-02-22",1.6932,1.701,1.6854,1.6932,18243689.0],["2013-02-25",1.6932,1.701,1.6776,1.6854,23509411.0],["2013-02-26",1.6854,1.6854267120361328,1.6386,1.6464,36010316.0],["2013-02-27",1.6464,1.6698,1.6464,1.6542,21739902.0],["2013-02-28",1.6542,1.6854,1.6464,1.6776,28768633.0],["2013-03-01",1.6776,1.6776238679885864,1.6542,1.662,22226604.0],["2013-03-04",1.662,1.6698,1.6308,1.6386,40829286.0],["2013-03-05",1.6386,1.6542,1.623,1.6464,26911374.0],["2013-03-06",1.6464,1.6854,1.6386,1.6698,43463773.0],["2013-03-07",1.6698,1.6698211431503296,1.6464,1.6542,22693002.0],["2013-03-08",1.6542,1.662,1.6386,1.6386,29341406.0],["2013-03-11",1.6386,1.6464,1.623,1.6308,17139173.0],["2013-03-12",1.6308,1.6464,1.5996,1.6152,30860037.0],["2013-03-13",1.6152,1.6152007579803467,1.5918,1.6074,19153277.0],["2013-03-14",1.6074,1.6074,1.584,1.5918,16384540.0],["2013-03-15",1.5918,1.6152,1.5917917490005493,1.5996,24629160.0],["2013-03-18",1.5996,1.5996,1.5761860609054565,1.5762,22339220.0],["2013-03-19",1.5762,1.5918,1.5761860609054565,1.584,13573563.0],["2013-03-20",1.584,1.623,1.5839890241622925,1.6074,28495499.0],["2013-03-21",1.6074,1.6308,1.5996,1.6152,18538104.0],["2013-03-22",1.6152,1.623,1.6074,1.6152,11169359.0],["2013-03-25",1.6152,1.623,1.6074,1.6152,13724543.0],["2013-03-26",1.6152,1.623,1.584,1.5918,20328106.0],["2013-03-27",1.5918,1.6074,1.584,1.5918,14327681.0],["2013-03-28",1.5918,1.5918,1.5606,1.5684,29706220.0],["2013-03-29",1.5684,1.5918,1.5683832168579102,1.5918,17139780.0],["2013-04-01",1.5918,1.5996,1.5839890241622925,1.584,15669323.0],["2013-04-02",1.584,1.6074,1.5839890241622925,1.5996,25925553.0],["2013-04-03",1.5996,1.6074,1.584,1.5918,12303197.0],["2013-04-08",1.5918,1.5917917490005493,1.5606,1.584,17517669.0],["2013-04-09",1.584,1.5996,1.5762,1.5918,20365371.0],["2013-04-10",1.5918,1.5996,1.584,1.5996,14275860.0],["2013-04-11",1.5996,1.5996,1.5839890241622925,1.584,9894576.0],["2013-04-12",1.584,1.5918,1.5762,1.584,9887788.0],["2013-04-15",1.584,1.5918,1.5683832168579102,1.5684,15097453.0],["2013-04-16",1.5684,1.5762,1.5606,1.5762,17627550.0],["2013-04-17",1.5762,1.5762,1.5606,1.5762,14236436.0],["2013-04-18",1.5762,1.5762,1.5606,1.5762,8994893.0],["2013-04-19",1.5762,1.5996,1.5684,1.5918,29091077.0],["2013-04-22",1.5918,1.6074,1.584,1.6074,22948795.0],["2013-04-23",1.6074,1.6074,1.5684,1.5762,19785004.0],["2013-04-24",1.5762,1.5996,1.5684,1.5918,22902652.0],["2013-04-25",1.5918,1.5996,1.5839890241622925,1.584,18127839.0],["2013-04-26",1.584,1.5918,1.5762,1.5918,14175798.0],["2013-05-02",1.5918,1.5918,1.5684,1.5762,15865799.0],["2013-05-03",1.5762,1.5996,1.5761860609054565,1.584,22181780.0],["2013-05-06",1.584,1.6074,1.5839890241622925,1.5996,19696490.0],["2013-05-07",1.5996,1.6074,1.5918,1.5996,12642793.0],["2013-05-08",1.5996,1.6074,1.5918,1.6074,20030175.0],["2013-05-09",1.6074,1.6074,1.5918,1.5996,10781769.0],["2013-05-10",1.5996,1.6074,1.5918,1.6074,17410232.0],["2013-05-13",1.6074,1.6074,1.5918,1.5996,16884065.0],["2013-05-14",1.5996,1.5996,1.5684,1.584,22472554.0],["2013-05-15",1.584,1.584,1.5606,1.584,31001742.0],["2013-05-16",1.584,1.5918,1.5684,1.5918,25318546.0],["2013-05-17",1.5918,1.6074,1.584,1.6074,37763662.0],["2013-05-20",1.6074,1.6152,1.5996,1.6074,48710961.0],["2013-05-21",1.6074,1.6152007579803467,1.5996,1.6152,35193465.0],["2013-05-22",1.6152,1.6152007579803467,1.5995947122573853,1.5996,34061128.0],["2013-05-23",1.5996,1.6074,1.5839890241622925,1.584,38520878.0],["2013-05-24",1.584,1.5996,1.5839890241622925,1.5996,21970790.0],["2013-05-27",1.5996,1.5996,1.584,1.5918,20264736.0],["2013-05-28",1.5918,1.6152007579803467,1.584,1.6152,45542651.0],["2013-05-29",1.6152,1.6152007579803467,1.5996,1.6074,32875380.0],["2013-05-30",1.6074,1.6074,1.5917917490005493,1.5918,25748798.0],["2013-05-31",1.5918,1.5996,1.584,1.5918,25915891.0],["2013-06-03",1.5918,1.5996,1.5762,1.584,25579358.0],["2013-06-04",1.584,1.5918,1.5606,1.5684,45669076.0],["2013-06-05",1.5684,1.5762,1.5528,1.5606,34556650.0],["2013-06-06",1.5606,1.5684,1.544974446296692,1.545,38381964.0],["2013-06-07",1.545,1.5606,1.5138,1.5216,46890379.0],["2013-06-13",1.5216,1.5215657949447632,1.4591,1.4747,50863960.0],["2013-06-14",1.4747,1.4826,1.4669,1.4747,26235489.0],["2013-06-17",1.4747,1.4826,1.4513,1.4669,33180448.0],["2013-06-18",1.4669,1.4669455289840698,1.4357,1.4591,42801127.0],["2013-06-19",1.4591,1.459142804145813,1.4201,1.4513,41319483.0],["2013-06-20",1.4513,1.451339840888977,1.3967,1.4123,35378879.0],["2013-06-21",1.4123,1.412325143814087,1.3811,1.3967,40227026.0],["2013-06-24",1.3967,1.3967194557189941,1.3109,1.3187,64757357.0],["2013-06-25",1.3187,1.3186904191970825,1.186,1.2641,101565081.0],["2013-06-26",1.2641,1.2719,1.2329,1.2485,50586722.0],["2013-06-27",1.2485,1.2875,1.2484641075134277,1.2485,46808362.0],["2013-06-28",1.2485,1.2719,1.2329,1.2563,42401412.0],["2013-07-01",1.2563,1.2641,1.2407,1.2563,32376318.0],["2013-07-02",1.2563,1.2641,1.2407,1.2641,31843898.0],["2013-07-03",1.2641,1.26406991481781,1.2329,1.2563,35891001.0],["2013-07-04",1.2563,1.2797,1.2329,1.2641,47143737.0],["2013-07-05",1.2641,1.2797,1.2563,1.2641,37094406.0],["2013-07-08",1.2641,1.26406991481781,1.2250556945800781,1.2251,39251365.0],["2013-07-09",1.2251,1.2329,1.2173,1.2251,18518498.0],["2013-07-10",1.2251,1.2563,1.2173,1.2485,42005207.0],["2013-07-11",1.2485,1.3031,1.2484641075134277,1.2953,85103870.0],["2013-07-12",1.2953,1.2953,1.26406991481781,1.2641,50086370.0],["2013-07-15",1.2641,1.2953,1.26406991481781,1.2797,30693753.0],["2013-07-16",1.2797,1.2797,1.2563,1.2797,32348875.0],["2013-07-17",1.2797,1.2875,1.2641,1.2719,30939332.0],["2013-07-18",1.2719,1.2719,1.2407,1.2563,37748188.0],["2013-07-19",1.2563,1.2563,1.2251,1.2329,28827762.0],["2013-07-22",1.2329,1.2329,1.2094,1.2329,23177109.0],["2013-07-23",1.2329,1.2641,1.2251,1.2641,35360072.0],["2013-07-24",1.2641,1.2641,1.2407,1.2485,30664261.0],["2013-07-25",1.2485,1.2641,1.2407,1.2563,26897950.0],["2013-07-26",1.2563,1.2563,1.2329,1.2407,18458422.0],["2013-07-29",1.2407,1.2407,1.2173,1.2251,23017374.0],["2013-07-30",1.2251,1.2485,1.2173,1.2329,25904278.0],["2013-07-31",1.2329,1.2485,1.2328585386276245,1.2329,23068316.0],["2013-08-01",1.2329,1.2563,1.2328585386276245,1.2563,26266723.0],["2013-08-02",1.2563,1.2641,1.2485,1.2563,25094362.0],["2013-08-05",1.2563,1.2719,1.2485,1.2641,21986030.0],["2013-08-06",1.2641,1.2719,1.2485,1.2641,27339696.0],["2013-08-07",1.2641,1.2719,1.2563,1.2641,37838570.0],["2013-08-08",1.2641,1.2719,1.2563,1.2641,19265790.0],["2013-08-09",1.2641,1.2719,1.2563,1.2719,24941135.0],["2013-08-12",1.2719,1.3031,1.2641,1.3031,62134903.0],["2013-08-13",1.3031,1.3109,1.2875,1.3031,47994218.0],["2013-08-14",1.3031,1.3187,1.2875,1.2953,48164515.0],["2013-08-15",1.2953,1.3031,1.2797,1.2875,29336860.0],["2013-08-16",1.2875,1.3421,1.2719,1.2875,73907928.0],["2013-08-19",1.2875,1.2953,1.2641,1.2875,37053443.0],["2013-08-20",1.2875,1.2953,1.2719,1.2797,26345271.0],["2013-08-21",1.2797,1.2797,1.2719,1.2797,15782480.0],["2013-08-22",1.2797,1.2875,1.2719,1.2797,21073291.0],["2013-08-23",1.2797,1.2797,1.2563,1.2719,29674517.0],["2013-08-26",1.2719,1.2953,1.2641,1.2953,42986950.0],["2013-08-27",1.2953,1.3031,1.2797,1.2953,28513073.0],["2013-08-28",1.2953,1.3733,1.2797,1.3499,123438117.0],["2013-08-29",1.3499,1.3499019145965576,1.3187,1.3265,63650977.0],["2013-08-30",1.3265,1.3733,1.3187,1.3655,70823319.0],["2013-09-02",1.3655,1.3811,1.3343,1.3577,48631214.0],["2013-09-03",1.3577,1.3655,1.3499,1.3577,37742960.0],["2013-09-04",1.3577,1.3655,1.3499,1.3577,34985638.0],["2013-09-05",1.3577,1.3577048778533936,1.3343,1.3499,27782806.0],["2013-09-06",1.3499,1.3655,1.3343,1.3499,33328118.0],["2013-09-09",1.3499,1.3967,1.3499,1.3889,70363442.0],["2013-09-10",1.3889,1.4982,1.3733,1.4591,150326527.0],["2013-09-11",1.4591,1.6074,1.459142804145813,1.6074,271242206.0],["2013-09-12",1.6074,1.6074,1.5372,1.5606,249273182.0],["2013-09-13",1.5606,1.5605803728103638,1.4904,1.4982,123275213.0],["2013-09-16",1.4982,1.5138,1.490354299545288,1.4904,47900944.0],["2013-09-17",1.4904,1.4982,1.4357,1.4435,68371264.0],["2013-09-18",1.4435,1.459142804145813,1.4357,1.4591,32531634.0],["2013-09-23",1.4591,1.4747,1.4513,1.4669,37916325.0],["2013-09-24",1.4669,1.4669455289840698,1.4201,1.4357,53417854.0],["2013-09-25",1.4357,1.4747,1.4201,1.4513,45860621.0],["2013-09-26",1.4513,1.451339840888977,1.4045,1.4123,40140656.0],["2013-09-27",1.4123,1.4435,1.4045,1.4357,39636705.0],["2013-09-30",1.4357,1.4513,1.4279,1.4357,24754436.0],["2013-10-08",1.4357,1.4435,1.4123,1.4357,27351975.0],["2013-10-09",1.4357,1.4435369968414307,1.4201,1.4435,30700875.0],["2013-10-10",1.4435,1.4513,1.4201,1.4279,25810475.0],["2013-10-11",1.4279,1.4982,1.4279,1.4747,61379337.0],["2013-10-14",1.4747,1.5138,1.4669,1.4904,50590107.0],["2013-10-15",1.4904,1.4904,1.4591,1.4747,36162721.0],["2013-10-16",1.4747,1.4747486114501953,1.4357,1.4357,33989175.0],["2013-10-17",1.4357,1.4513,1.4279,1.4357,20343618.0],["2013-10-18",1.4357,1.4669,1.4279,1.4513,30228580.0],["2013-10-21",1.4513,1.4669,1.4357,1.4591,25943863.0],["2013-10-22",1.4591,1.459142804145813,1.4435,1.4591,19923306.0],["2013-10-23",1.4591,1.4904,1.4435,1.4591,43181906.0],["2013-10-24",1.4591,1.459142804145813,1.4435,1.4435,19945489.0],["2013-10-25",1.4435,1.4591,1.4123,1.4201,27931633.0],["2013-10-28",1.4201,1.4201281070709229,1.4045,1.4123,20766777.0],["2013-10-29",1.4123,1.4357,1.3733,1.3889,39341556.0],["2013-10-30",1.3889,1.4513,1.3889,1.4357,46878723.0],["2013-10-31",1.4357,1.4747,1.4279,1.4435,50196016.0],["2013-11-01",1.4435,1.4513,1.4201,1.4357,27627732.0],["2013-11-04",1.4357,1.4435,1.4279,1.4279,13414287.0],["2013-11-05",1.4279,1.4435,1.4045,1.4357,19849520.0],["2013-11-06",1.4357,1.4357340335845947,1.4123,1.4201,22533306.0],["2013-11-07",1.4201,1.4279,1.4045,1.4123,16738299.0],["2013-11-08",1.4123,1.412325143814087,1.3967,1.4045,21127153.0],["2013-11-11",1.4045,1.4123,1.3967,1.4045,14748571.0],["2013-11-12",1.4045,1.4201,1.4045,1.4123,13135421.0],["2013-11-13",1.4123,1.412325143814087,1.3811,1.3889,19534255.0],["2013-11-14",1.3889,1.3967,1.3811,1.3889,12947661.0],["2013-11-15",1.3889,1.4201,1.3889,1.4045,27008416.0],["2013-11-18",1.4045,1.4357340335845947,1.4045,1.4357,35320610.0],["2013-11-19",1.4357,1.4357340335845947,1.4201,1.4357,24117485.0],["2013-11-20",1.4357,1.4435,1.4201,1.4357,17699621.0],["2013-11-21",1.4357,1.4357340335845947,1.4201,1.4279,19395739.0],["2013-11-22",1.4279,1.4357,1.4201,1.4279,17049082.0],["2013-11-25",1.4279,1.4357,1.4123,1.4201,16996605.0],["2013-11-26",1.4201,1.4357340335845947,1.4123,1.4357,19477780.0],["2013-11-27",1.4357,1.4357340335845947,1.4201,1.4357,19191607.0],["2013-11-28",1.4357,1.4747,1.4279,1.4513,50262548.0],["2013-11-29",1.4513,1.4591,1.4435,1.4513,18704003.0],["2013-12-02",1.4513,1.4591,1.4201,1.4357,42461292.0],["2013-12-03",1.4357,1.4513,1.4201,1.4435,21073850.0],["2013-12-04",1.4435,1.4904,1.4357,1.4747,57883576.0],["2013-12-05",1.4747,1.4747486114501953,1.4591,1.4747,26691992.0],["2013-12-06",1.4747,1.4747486114501953,1.4591,1.4747,29010882.0],["2013-12-09",1.4747,1.4904,1.4591,1.4669,18755532.0],["2013-12-10",1.4669,1.4747,1.4513,1.4669,22226775.0],["2013-12-11",1.4669,1.4669455289840698,1.4435,1.4435,26876868.0],["2013-12-12",1.4435,1.4513,1.4357,1.4435,17271018.0],["2013-12-13",1.4435,1.4435369968414307,1.4279,1.4279,17505074.0],["2013-12-16",1.4279,1.4435,1.4123,1.4123,21931422.0],["2013-12-17",1.4123,1.4201,1.3967,1.4045,18784027.0],["2013-12-18",1.4045,1.4123,1.3967,1.4045,12978982.0],["2013-12-19",1.4045,1.4123,1.3655,1.3811,45611226.0],["2013-12-20",1.3811,1.3811136484146118,1.3421,1.3499,32226780.0],["2013-12-23",1.3499,1.3499019145965576,1.3343,1.3421,16880991.0],["2013-12-24",1.3421,1.3655,1.3420990705490112,1.3577,14008799.0],["2013-12-25",1.3577,1.3655078411102295,1.3499,1.3655,8460827.0],["2013-12-26",1.3655,1.3655078411102295,1.3343,1.3421,14126214.0],["2013-12-27",1.3421,1.3733,1.3343,1.3655,16856907.0],["2013-12-30",1.3655,1.3811,1.3655,1.3655,12491351.0],["2013-12-31",1.3655,1.3733,1.3577,1.3655,12264837.0],["2014-01-02",1.3655,1.3733,1.3577,1.3655,7669055.0],["2014-01-03",1.3655,1.3655078411102295,1.3343,1.3499,17377700.0],["2014-01-06",1.3499,1.3499019145965576,1.3031,1.3109,22193464.0],["2014-01-07",1.3109,1.3187,1.2953,1.3109,10975181.0],["2014-01-08",1.3109,1.3265,1.2719,1.2875,21624230.0],["2014-01-09",1.2875,1.2953,1.2641,1.2719,19425971.0],["2014-01-10",1.2719,1.2719,1.2562674283981323,1.2563,17394144.0],["2014-01-13",1.2563,1.2797,1.2562674283981323,1.2719,20364697.0],["2014-01-14",1.2719,1.2875,1.2563,1.2875,14252382.0],["2014-01-15",1.2875,1.2875,1.2641,1.2719,12567372.0],["2014-01-16",1.2719,1.2875,1.2641,1.2719,13919309.0],["2014-01-17",1.2719,1.2719,1.2485,1.2563,18799985.0],["2014-01-20",1.2563,1.2641,1.2485,1.2641,11639825.0],["2014-01-21",1.2641,1.2719,1.2563,1.2641,12604306.0],["2014-01-22",1.2641,1.3031,1.26406991481781,1.2875,23514117.0],["2014-01-23",1.2875,1.2953,1.2797,1.2875,14200997.0],["2014-01-24",1.2875,1.3031,1.2797,1.2953,16719054.0],["2014-01-27",1.2953,1.2953,1.2797,1.2875,15111144.0],["2014-01-28",1.2875,1.3187,1.2874788045883179,1.3109,25921604.0],["2014-01-29",1.3109,1.3109,1.3030846118927002,1.3031,8982490.0],["2014-01-30",1.3031,1.3109,1.2952816486358643,1.2953,12336589.0],["2014-02-07",1.2953,1.3109,1.2875,1.3109,11785456.0],["2014-02-10",1.3109,1.3265,1.3031,1.3187,24225856.0],["2014-02-11",1.3187,1.3343,1.3186904191970825,1.3265,29768174.0],["2014-02-12",1.3265,1.3343,1.3187,1.3265,16513437.0],["2014-02-13",1.3265,1.3343,1.3109,1.3187,24101884.0],["2014-02-14",1.3187,1.3343,1.3109,1.3343,21759138.0],["2014-02-17",1.3343,1.3421,1.3265,1.3343,26122568.0],["2014-02-18",1.3343,1.3421,1.3186904191970825,1.3187,19290966.0],["2014-02-19",1.3187,1.3577,1.3109,1.3421,45854351.0],["2014-02-20",1.3421,1.3811,1.3343,1.3499,46980771.0],["2014-02-21",1.3499,1.3499019145965576,1.3109,1.3187,30028236.0],["2014-02-24",1.3187,1.3187,1.2797,1.2875,32397156.0],["2014-02-25",1.2875,1.3031,1.2719,1.2797,25156598.0],["2014-02-26",1.2797,1.2875,1.2407,1.2641,53008569.0],["2014-02-27",1.2641,1.2797,1.2563,1.2641,32189990.0],["2014-02-28",1.2641,1.2797,1.2563,1.2797,21197942.0],["2014-03-03",1.2797,1.2953,1.2641,1.2875,26186792.0],["2014-03-04",1.2875,1.2875,1.2641,1.2797,18797268.0],["2014-03-05",1.2797,1.2797,1.2641,1.2719,12354192.0],["2014-03-06",1.2719,1.2797,1.2563,1.2797,15244070.0],["2014-03-07",1.2797,1.2797,1.2641,1.2719,19287576.0],["2014-03-10",1.2719,1.2719,1.2329,1.2407,23849629.0],["2014-03-11",1.2407,1.2485,1.2329,1.2485,25541258.0],["2014-03-12",1.2485,1.2641,1.2407,1.2563,22932431.0],["2014-03-13",1.2563,1.2719,1.2485,1.2641,21186848.0],["2014-03-14",1.2641,1.2641,1.2407,1.2563,19770656.0],["2014-03-17",1.2563,1.2797,1.2562674283981323,1.2719,20987359.0],["2014-03-18",1.2719,1.2797,1.2641,1.2719,11535102.0],["2014-03-19",1.2719,1.2719,1.2563,1.2719,13022348.0],["2014-03-20",1.2719,1.2797,1.2563,1.2641,24087263.0],["2014-03-21",1.2641,1.3031,1.2563,1.2953,50884917.0],["2014-03-24",1.2953,1.3343,1.2797,1.3343,75573635.0],["2014-03-25",1.3343,1.3499,1.3109,1.3187,51706463.0],["2014-03-26",1.3187,1.3265,1.3031,1.3109,22844106.0],["2014-03-27",1.3109,1.3187,1.2953,1.3031,25096601.0],["2014-03-28",1.3031,1.3187,1.2953,1.3109,22794417.0],["2014-03-31",1.3109,1.3343,1.3108875751495361,1.3109,34449182.0],["2014-04-01",1.3109,1.3343,1.3108875751495361,1.3343,26526664.0],["2014-04-02",1.3343,1.3421,1.3265,1.3421,20996585.0],["2014-04-03",1.3421,1.3421,1.3109,1.3187,27791845.0],["2014-04-04",1.3187,1.3343,1.3109,1.3265,12550347.0],["2014-04-08",1.3265,1.3577,1.3187,1.3499,41765038.0],["2014-04-09",1.3499,1.3577,1.3420990705490112,1.3421,17591374.0],["2014-04-10",1.3421,1.3811,1.3265,1.3733,73983662.0],["2014-04-11",1.3733,1.3733105659484863,1.3499,1.3577,40828347.0],["2014-04-14",1.3577,1.3577048778533936,1.3421,1.3499,24681277.0],["2014-04-15",1.3499,1.3499019145965576,1.3265,1.3343,22134664.0],["2014-04-16",1.3343,1.3421,1.3265,1.3343,11843475.0],["2014-04-17",1.3343,1.3421,1.3265,1.3343,15630545.0],["2014-04-18",1.3343,1.3421,1.3265,1.3343,19874237.0],["2014-04-21",1.3343,1.3343,1.3108875751495361,1.3109,14051165.0],["2014-04-22",1.3109,1.3187,1.2953,1.3109,16209815.0],["2014-04-23",1.3109,1.3187,1.3031,1.3109,12457152.0],["2014-04-24",1.3109,1.3187,1.3031,1.3109,12190743.0],["2014-04-25",1.3109,1.3109,1.2874788045883179,1.2875,14500455.0],["2014-04-28",1.2875,1.2953,1.2718729972839355,1.2719,19878432.0],["2014-04-29",1.2719,1.2875,1.2641,1.2797,12545069.0],["2014-04-30",1.2797,1.2953,1.2719,1.2953,16066795.0],["2014-05-05",1.2953,1.3031,1.2797,1.2875,18257607.0],["2014-05-06",1.2875,1.3031,1.2797,1.2953,17122895.0],["2014-05-07",1.2953,1.2953,1.2797,1.2875,10158133.0],["2014-05-08",1.2875,1.3031,1.2797,1.2953,15287499.0],["2014-05-09",1.2953,1.3811,1.2875,1.3733,96030416.0],["2014-05-12",1.3733,1.4201,1.3577,1.3967,158190120.0],["2014-05-13",1.3967,1.4513,1.3655,1.3811,118682310.0],["2014-05-14",1.3811,1.3967,1.3577,1.3655,54850576.0],["2014-05-15",1.3655,1.3655078411102295,1.3343,1.3421,44680082.0],["2014-05-16",1.3421,1.3499019145965576,1.3265,1.3499,20699066.0],["2014-05-19",1.3499,1.3499019145965576,1.3187,1.3265,29351929.0],["2014-05-20",1.3265,1.3421,1.3109,1.3265,25127802.0],["2014-05-21",1.3265,1.3265,1.3031,1.3265,28966617.0],["2014-05-22",1.3265,1.3343,1.3109,1.3187,21028134.0],["2014-05-23",1.3187,1.3265,1.3031,1.3265,19652091.0],["2014-05-26",1.3265,1.3343,1.3108875751495361,1.3109,18019642.0],["2014-05-27",1.3109,1.3265,1.3108875751495361,1.3187,12500747.0],["2014-05-28",1.3187,1.3265,1.3109,1.3265,14368966.0],["2014-05-29",1.3265,1.3343,1.3109,1.3187,22742756.0],["2014-05-30",1.3187,1.3343,1.3109,1.3265,17088107.0],["2014-06-03",1.3265,1.3577,1.3187,1.3499,36512702.0],["2014-06-04",1.3499,1.3499019145965576,1.3109,1.3265,26511864.0],["2014-06-05",1.3265,1.3265,1.3109,1.3187,17496851.0],["2014-06-06",1.3187,1.3343,1.3109,1.3265,13231567.0],["2014-06-09",1.3265,1.3265,1.3109,1.3187,10761368.0],["2014-06-10",1.3187,1.3265,1.3109,1.3265,14391075.0],["2014-06-11",1.3265,1.3265,1.3187,1.3265,11520546.0],["2014-06-12",1.3265,1.3343,1.3187,1.3265,13409221.0],["2014-06-13",1.3265,1.3343,1.3187,1.3343,22843359.0],["2014-06-16",1.3343,1.3499,1.3265,1.3421,27788507.0],["2014-06-17",1.3421,1.3421,1.3265,1.3421,22604788.0],["2014-06-18",1.3421,1.3420990705490112,1.3187,1.3265,22325314.0],["2014-06-19",1.3265,1.3343,1.3031,1.3109,20956771.0],["2014-06-20",1.3109,1.3187,1.3031,1.3187,15302095.0],["2014-06-23",1.3187,1.3265,1.3108875751495361,1.3109,13962884.0],["2014-06-24",1.3109,1.3265,1.3108875751495361,1.3187,17237777.0],["2014-06-25",1.3187,1.3187,1.3109,1.3187,9289994.0],["2014-06-26",1.3187,1.3265,1.3109,1.3187,14469130.0],["2014-06-27",1.3187,1.3343,1.3109,1.3343,21337649.0],["2014-06-30",1.3343,1.3421,1.3265,1.3343,18054859.0],["2014-07-01",1.3343,1.3421,1.3265,1.3343,27502526.0],["2014-07-02",1.3343,1.3421,1.3265,1.3343,21593501.0],["2014-07-03",1.3343,1.3655,1.334296464920044,1.3577,53333535.0],["2014-07-04",1.3577,1.3577048778533936,1.3421,1.3499,20669775.0],["2014-07-07",1.3499,1.3499019145965576,1.3265,1.3421,19754488.0],["2014-07-08",1.3421,1.3421,1.3343,1.3421,17474382.0],["2014-07-09",1.3421,1.3421,1.3264933824539185,1.3265,26124235.0],["2014-07-10",1.3265,1.3421,1.3187,1.3343,24555110.0],["2014-07-11",1.3343,1.3577048778533936,1.3265,1.3577,34160494.0],["2014-07-14",1.3577,1.3655078411102295,1.3499,1.3655,30537374.0],["2014-07-15",1.3655,1.3825,1.3655078411102295,1.3825,40273283.0],["2014-07-16",1.3825,1.431,1.3744,1.431,125226099.0],["2014-07-17",1.431,1.4309940338134766,1.3906,1.3987,58540669.0],["2014-07-18",1.3987,1.4229,1.3906,1.4067,48677295.0],["2014-07-21",1.4067,1.4148,1.3986550569534302,1.3987,22181703.0],["2014-07-22",1.3987,1.4148247241973877,1.3906,1.4148,47540942.0],["2014-07-23",1.4148,1.431,1.4067,1.4229,41976267.0],["2014-07-24",1.4229,1.4391,1.4148,1.431,68393673.0],["2014-07-25",1.431,1.4472,1.4229,1.4472,53890058.0],["2014-07-28",1.4472,1.4876,1.447163462638855,1.4714,117359185.0],["2014-07-29",1.4714,1.4957,1.4633,1.4876,76200229.0],["2014-07-30",1.4876,1.4876,1.4633,1.4633,65858815.0],["2014-07-31",1.4633,1.4876,1.4552,1.4876,63800892.0],["2014-08-01",1.4876,1.4957,1.4633,1.4714,69837224.0],["2014-08-04",1.4714,1.4957,1.4633,1.4957,60837447.0],["2014-08-05",1.4957,1.528,1.4876,1.5199,97797110.0],["2014-08-06",1.5199,1.6412,1.4957,1.5927,249246292.0],["2014-08-07",1.5927,1.5927,1.5361,1.5442,156193133.0],["2014-08-08",1.5442,1.5523,1.5199,1.528,63527796.0],["2014-08-11",1.528,1.5765187740325928,1.528,1.5765,74025434.0],["2014-08-12",1.5765,1.5765187740325928,1.5523,1.5684,46918056.0],["2014-08-13",1.5684,1.5765,1.5442,1.5684,55766675.0],["2014-08-14",1.5684,1.5846,1.5523,1.5603,63017299.0],["2014-08-15",1.5603,1.5765,1.5523,1.5684,45454670.0],["2014-08-18",1.5684,1.5846,1.5603,1.5684,54410820.0],["2014-08-19",1.5684,1.5765,1.5523,1.5684,56876117.0],["2014-08-20",1.5684,1.5765187740325928,1.5523,1.5765,49896194.0],["2014-08-21",1.5765,1.5765187740325928,1.5442,1.5523,42167742.0],["2014-08-22",1.5523,1.560349464416504,1.5442,1.5603,43274724.0],["2014-08-25",1.5603,1.5684,1.5442,1.5523,39474113.0],["2014-08-26",1.5523,1.5603,1.5118,1.5199,56313685.0],["2014-08-27",1.5199,1.528,1.5118,1.5199,25411986.0],["2014-08-28",1.5199,1.5199257135391235,1.4876,1.4957,37306726.0],["2014-08-29",1.4957,1.5199257135391235,1.4876,1.5199,30649133.0],["2014-09-01",1.5199,1.528,1.5038,1.5199,57296045.0],["2014-09-02",1.5199,1.5442,1.5118,1.5361,76954270.0],["2014-09-03",1.5361,1.5603,1.5360952615737915,1.5442,67692747.0],["2014-09-04",1.5442,1.560349464416504,1.5361,1.5603,64124003.0],["2014-09-05",1.5603,1.5846036672592163,1.5523,1.5846,109635981.0],["2014-09-09",1.5846,1.6089,1.5765,1.6008,101164886.0],["2014-09-10",1.6008,1.6008,1.5765,1.6008,72077509.0],["2014-09-11",1.6008,1.6331,1.5846,1.5927,117069617.0],["2014-09-12",1.5927,1.7463,1.5765,1.6816,264871427.0],["2014-09-15",1.6816,1.722,1.6655,1.6978,140699671.0],["2014-09-16",1.6978,1.8676,1.6816,1.8676,474830605.0],["2014-09-17",1.8676,2.005,1.8595,1.9161,757652571.0],["2014-09-18",1.9161,1.9160767793655396,1.8029,1.8433,346615696.0],["2014-09-19",1.8433,1.9727,1.8029,1.8918,362214039.0],["2014-09-22",1.8918,1.8918224573135376,1.811,1.8191,190850436.0],["2014-09-23",1.8191,1.908,1.8029,1.8757,228033630.0],["2014-09-24",1.8757,2.0616016387939453,1.8756531476974487,2.0616,621580740.0],["2014-09-25",2.0616,2.1829,2.0293,2.0616,631113927.0],["2014-09-26",2.0616,2.0778,1.9888,2.0535,226165287.0],["2014-09-29",2.0535,2.1505,2.0535,2.1182,267753560.0],["2014-09-30",2.1182,2.1505,2.0859,2.102,167261171.0],["2014-10-08",2.102,2.1101,2.0616,2.102,173592595.0],["2014-10-09",2.102,2.2961,2.0697,2.2233,393472035.0],["2014-10-10",2.2233,2.2476,2.1424,2.191,218740411.0],["2014-10-13",2.191,2.2071,2.102,2.1748,201365893.0],["2014-10-14",2.1748,2.2961,2.1263,2.199,250898147.0],["2014-10-15",2.199,2.2395,2.1505,2.191,170929508.0],["2014-10-16",2.191,2.288,2.1505,2.1586,241893525.0],["2014-10-17",2.1586,2.1586179733276367,2.0293,2.0778,206732187.0],["2014-10-20",2.0778,2.102,2.0454,2.0859,102016901.0],["2014-10-21",2.0859,2.0859,2.005,2.0212,161264493.0],["2014-10-22",2.0212,2.0373,1.9646,1.9727,94510228.0],["2014-10-23",1.9727,1.9888,1.9403,1.9484,98633506.0],["2014-10-24",1.9484,1.9646,1.9322,1.9565,67230534.0],["2014-10-27",1.9565,1.9565001726150513,1.8757,1.8837,117868780.0],["2014-10-28",1.8837,2.0293,1.8837,2.0131,201593841.0],["2014-10-29",2.0131,2.0778,1.9808,2.0454,188818400.0],["2014-10-30",2.0454,2.1505,2.0131,2.102,256153416.0],["2014-10-31",2.102,2.1667,2.0859,2.1101,205782683.0],["2014-11-03",2.1101,2.199,2.102,2.1829,284920335.0],["2014-11-04",2.1829,2.4012,2.1667,2.4012,452192925.0],["2014-11-05",2.4012,2.5143,2.3122,2.3203,568156342.0],["2014-11-06",2.3203,2.385,2.2556,2.3688,344704911.0],["2014-11-07",2.3688,2.385,2.2314,2.2637,329691345.0],["2014-11-10",2.2637,2.4092,2.2233,2.3769,329330370.0],["2014-11-11",2.3769,2.3931,2.2476,2.288,274490495.0],["2014-11-12",2.288,2.2961,2.2233,2.288,155011614.0],["2014-11-13",2.288,2.287973642349243,2.199,2.2314,169221858.0],["2014-11-14",2.2314,2.3122,2.2233,2.2476,132949949.0],["2014-11-17",2.2476,2.2799,2.191,2.2152,98859021.0],["2014-11-18",2.2152,2.2637,2.199,2.2476,140066930.0],["2014-11-19",2.2476,2.2475500106811523,2.199,2.2152,78729080.0],["2014-11-20",2.2152,2.2556,2.199,2.2152,87500709.0],["2014-11-21",2.2152,2.2556345462799072,2.199,2.2556,104927029.0],["2014-11-24",2.2556,2.3607,2.2556,2.3446,302894277.0],["2014-11-25",2.3446,2.3607,2.3041,2.3527,186098320.0],["2014-11-26",2.3527,2.3607,2.2961,2.3203,154653894.0],["2014-11-27",2.3203,2.385,2.2961,2.3446,251124641.0],["2014-11-28",2.3446,2.385,2.3041,2.3527,249931288.0],["2014-12-01",2.3527,2.3769,2.3203,2.3365,187628614.0],["2014-12-02",2.3365,2.4578,2.3122,2.4012,331591106.0],["2014-12-03",2.4012,2.5467,2.3931,2.4658,431649002.0],["2014-12-04",2.4658,2.5305,2.4335,2.5143,349023800.0],["2014-12-05",2.5143,2.5224,2.3365,2.4254,344892892.0],["2014-12-08",2.4254,2.6518,2.3527,2.6114,521351752.0],["2014-12-09",2.6114,2.8377,2.5305,2.5548,722283293.0],["2014-12-10",2.5548,2.7003,2.5224,2.6922,395577707.0],["2014-12-11",2.6922,2.7811,2.6033,2.7407,360153492.0],["2014-12-12",2.7407,2.9186,2.7003,2.8943,474971043.0],["2014-12-15",2.8943,3.1854,2.7892,3.1854,569559455.0],["2014-12-16",3.1854,3.4926,3.1853766441345215,3.3552,844737277.0],["2014-12-17",3.3552,3.5492,3.2743,3.3956,589346492.0],["2014-12-18",3.3956,3.7351369857788086,3.2824,3.7351,807110991.0],["2014-12-19",3.7351,4.1070332527160645,3.6381,4.107,793320148.0],["2014-12-22",4.107,4.5194,3.7917,3.9696,1096424746.0],["2014-12-23",3.9696,4.1555,3.5734,3.719,575011296.0],["2014-12-24",3.719,3.7594,3.4603,3.5573,440649708.0],["2014-12-25",3.5573,3.9130003452301025,3.5411,3.913,533409196.0],["2014-12-26",3.913,4.1636,3.8079,3.9534,731778660.0],["2014-12-29",3.9534,4.2849,3.8079,4.1475,703385612.0],["2014-12-30",4.1475,4.1879,3.9938,4.0828,415380478.0],["2014-12-31",4.0828,4.1636,4.01,4.0828,375273349.0],["2015-01-05",4.0828,4.1555,3.9615,4.0747,431226947.0],["2015-01-06",4.0747,4.074695587158203,3.8807,3.9534,374033025.0],["2015-01-07",3.9534,4.0585,3.9373,4.0019,265364438.0],["2015-01-08",4.0019,4.001931667327881,3.7351,3.7594,328513701.0],["2015-01-09",3.7594,3.9777,3.6785,3.7675,334858817.0],["2015-01-12",3.7675,3.7674756050109863,3.5168,3.5654,223928380.0],["2015-01-13",3.5654,3.6381,3.533,3.5654,118076993.0],["2015-01-14",3.5654,3.622,3.4926,3.5492,109979917.0],["2015-01-15",3.5492,3.6785,3.4926,3.6705,169253314.0],["2015-01-16",3.6705,3.8079,3.6462,3.7109,175019240.0],["2015-01-19",3.7109,3.7108829021453857,3.3389859199523926,3.339,234219308.0],["2015-01-20",3.339,3.436,3.2501,3.3713,188228369.0],["2015-01-21",3.3713,3.5168497562408447,3.3147,3.5168,253482653.0],["2015-01-22",3.5168,3.5249,3.4522,3.4926,183242162.0],["2015-01-23",3.4926,3.5815,3.4764,3.4926,178745411.0],["2015-01-26",3.4926,3.4925954341888428,3.4117,3.4764,135349962.0],["2015-01-27",3.4764,3.6058,3.4198,3.5573,284352480.0],["2015-01-28",3.5573,3.5815,3.4603,3.4926,174751789.0],["2015-01-29",3.4926,3.4926,3.4037,3.4198,115377595.0],["2015-01-30",3.4198,3.4603,3.3228,3.3309,124724388.0],["2015-02-02",3.3309,3.3309013843536377,3.145,3.1611,132499867.0],["2015-02-03",3.1611,3.2986,3.1611,3.2743,127065745.0],["2015-02-04",3.2743,3.3713,3.2177,3.2905,151790624.0],["2015-02-05",3.2905,3.3552,3.1773,3.1854,116253019.0],["2015-02-06",3.1854,3.1854,3.0318,3.0479,139054365.0],["2015-02-09",3.0479,3.1126,2.9752,3.0722,109239131.0],["2015-02-10",3.0722,3.153,3.0399,3.1369,94279199.0],["2015-02-11",3.1369,3.1773,3.1126,3.1288,75609136.0],["2015-02-12",3.1288,3.1773,3.1045,3.145,80463496.0],["2015-02-13",3.145,3.2743,3.1449532508850098,3.2258,134326367.0],["2015-02-16",3.2258,3.242,3.2015,3.2258,86034585.0],["2015-02-17",3.2258,3.2501,3.2258,3.2339,70870210.0],["2015-02-25",3.2339,3.2339,3.233884811401367,3.2339,0.0],["2015-02-26",3.2339,3.5573,3.1935,3.5573,307639957.0],["2015-02-27",3.5573,3.7836,3.5572736263275146,3.7513,568079449.0],["2015-03-02",3.7513,3.7917,3.6785,3.719,263909514.0],["2015-03-03",3.719,3.9049,3.5977,3.7675,381090995.0],["2015-03-04",3.7675,3.7674756050109863,3.6381,3.6785,167250023.0],["2015-03-05",3.6785,3.6866,3.4926,3.5977,209608896.0],["2015-03-06",3.5977,3.6381,3.5168,3.5654,123339844.0],["2015-03-09",3.5654,3.5977,3.4845,3.5896,113299252.0],["2015-03-10",3.5896,3.5977,3.5411,3.5492,84658912.0],["2015-03-11",3.5492,3.63,3.5249,3.5492,101688743.0],["2015-03-12",3.5492,3.63,3.5249,3.6058,139414102.0],["2015-03-13",3.6058,3.719,3.5977,3.6543,196472465.0],["2015-03-16",3.6543,3.7351,3.622,3.7028,186970743.0],["2015-03-17",3.7028,4.0747,3.702798366546631,4.0504,709417343.0],["2015-03-18",4.0504,4.0585,3.9453,4.0504,523908947.0],["2015-03-19",4.0504,4.3657,3.9858,4.1798,668293249.0],["2015-03-20",4.1798,4.3092,4.0828,4.1313,419483028.0],["2015-03-23",4.1313,4.2849,4.131287574768066,4.2445,437488816.0],["2015-03-24",4.2445,4.2768,4.0424,4.196,438405549.0],["2015-03-25",4.196,4.2041,4.0828,4.1151,325661950.0],["2015-03-26",4.1151,4.2849,4.0424,4.196,399312966.0],["2015-03-27",4.196,4.4951,4.107,4.3172,608643226.0],["2015-03-30",4.3172,4.745726108551025,4.317235946655273,4.7457,695811078.0],["2015-03-31",4.7457,4.9559,4.5113,4.5355,787594124.0],["2015-04-01",4.5355,4.6325,4.4466,4.5355,467300448.0],["2015-04-02",4.5355,4.5517,4.4466,4.4951,309880061.0],["2015-04-03",4.4951,4.5113,4.4143,4.487,273336618.0],["2015-04-07",4.487,4.5436,4.4789,4.5355,359388499.0],["2015-04-08",4.5355,4.8427,4.4951,4.673,561918469.0],["2015-04-09",4.673,4.672964096069336,4.3577,4.4547,368562182.0],["2015-04-10",4.4547,4.5113,4.3657,4.4951,255762891.0],["2015-04-13",4.4951,4.6245,4.4466,4.5921,377023515.0],["2015-04-14",4.5921,4.8023,4.4951,4.7296,554272654.0],["2015-04-15",4.7296,5.2066,4.6164,4.9802,1030294571.0],["2015-04-16",4.9802,5.0853,4.7215,4.9559,671821694.0],["2015-04-17",4.9559,5.4491,4.9398,5.4491,661322921.0],["2015-04-20",5.4491,5.9908,5.449095249176025,5.9908,1398119761.0],["2015-04-21",5.9908,6.3788,5.5865,5.8776,1117006511.0],["2015-04-22",5.8776,6.4678,5.7563,6.4678,573274596.0],["2015-04-23",6.4678,7.1145,6.467769622802734,6.969,1175688319.0],["2015-04-24",6.969,7.5835,6.6214,7.2277,822606412.0],["2015-04-27",7.2277,7.9473,7.227732181549072,7.9473,893374289.0],["2015-04-28",7.9473,8.7396,7.5996,8.7396,1059715440.0],["2015-04-29",8.7396,9.3621,8.1009,8.8285,1148819652.0],["2015-04-30",8.8285,9.2974,8.4243,8.9174,793976018.0],["2015-05-04",8.9174,9.1196,8.6183,8.7072,627778135.0],["2015-05-05",8.7072,8.707236289978027,7.834084987640381,7.8341,762721621.0],["2015-05-06",7.8341,7.9554,7.2439,7.4622,675885677.0],["2015-05-07",7.4622,7.462188720703125,6.8882,7.0822,577164450.0],["2015-05-08",7.0822,7.2924,6.8397,7.2358,596053063.0],["2015-05-11",7.2358,7.4379,7.1145,7.4298,596735270.0],["2015-05-12",7.4298,7.7209,7.3247,7.6077,587401208.0],["2015-05-13",7.6077,7.6077141761779785,7.1954,7.2601,491424640.0],["2015-05-14",7.2601,7.3248,6.9205,7.2843,428613913.0],["2015-05-15",7.2843,7.5188,7.0418,7.2277,487556451.0],["2015-05-18",7.2277,7.227732181549072,6.8963,6.9043,335915438.0],["2015-05-19",6.9043,7.1873,6.872,7.1145,331234940.0],["2015-05-20",7.1145,7.6239,7.0175,7.2762,509007276.0],["2015-05-21",7.2762,7.446,7.1226,7.3733,406399414.0],["2015-05-22",7.3733,7.9554,7.3571,7.7613,678619413.0],["2015-05-25",7.7613,8.3273,7.5996,8.2141,663620097.0],["2015-05-26",8.2141,8.3273,7.923,8.109,592949664.0],["2015-05-27",8.109,8.1251,7.6886,7.7856,527368369.0],["2015-05-28",7.7856,7.9634,7.066,7.1631,523205103.0],["2015-05-29",7.1631,7.2601,6.4839,6.9529,374225816.0],["2015-06-01",6.9529,7.4056,6.9448,7.349,318253224.0],["2015-06-02",7.349,8.084711074829102,7.2682,8.0847,795471617.0],["2015-06-03",8.0847,8.303,7.826,7.9796,676619596.0],["2015-06-04",7.9796,8.0605,7.1954,7.7452,436254759.0],["2015-06-05",7.7452,8.1009,7.74515438079834,8.0847,617047703.0],["2015-06-08",8.0847,8.3111,7.8826,8.2626,786654167.0],["2015-06-09",8.2626,8.3515,7.923,8.0281,454791164.0],["2015-06-10",8.0281,8.028120040893555,7.7532,7.8664,331954904.0],["2015-06-11",7.8664,7.9634,7.5996,7.7371,315589767.0],["2015-06-12",7.7371,7.8503,7.5915,7.7128,281307871.0],["2015-06-15",7.7128,7.7856,7.5188,7.543,272356845.0],["2015-06-16",7.543,7.543035984039307,6.9529,7.0418,304381527.0],["2015-06-17",7.0418,7.3894,6.9852,7.3571,224563154.0],["2015-06-18",7.3571,7.3975,7.0337,7.066,187068743.0],["2015-06-19",7.066,7.066039085388184,6.3627,6.3788,228704763.0],["2015-06-23",6.3788,6.5486,5.7806,6.5082,220664621.0],["2015-06-24",6.5082,6.7265,6.4759,6.6618,217641931.0],["2015-06-25",6.6618,6.775,6.2252,6.4273,224629798.0],["2015-06-26",6.4273,6.5001,5.7887,5.821,279320060.0],["2015-06-29",5.821,6.0474,5.2389,5.4168,304924948.0],["2015-06-30",5.4168,5.8533,4.9074,5.8452,344665741.0],["2015-07-01",5.8452,5.918,5.3359,5.3844,245867146.0],["2015-07-02",5.3844,5.538,4.8589,4.8993,245289201.0],["2015-07-03",4.8993,5.0044,4.406167507171631,4.4062,299403593.0],["2015-07-06",4.4062,4.8508,4.2445,4.6002,339721601.0],["2015-07-07",4.6002,4.9478,4.2526,4.9155,519207101.0],["2015-07-08",4.9155,4.915505409240723,4.4223,4.4223,347847800.0],["2015-07-09",4.4223,4.867,4.1636,4.867,401706644.0],["2015-07-10",4.867,5.3521,4.8589,5.3521,430637767.0],["2015-07-13",5.3521,5.8614,5.2712,5.8533,484032459.0],["2015-07-14",5.8533,5.853330612182617,5.3117,5.3925,359297662.0],["2015-07-15",5.3925,5.392502784729004,4.8549,4.863,238810274.0],["2015-07-16",4.863,5.1481,4.6594,4.9689,189310393.0],["2015-07-17",4.9689,5.3355,4.9689,5.311,211928044.0],["2015-07-20",5.311,5.84052038192749,5.2133,5.8405,461552889.0],["2015-07-21",5.8405,6.1989,5.7591,5.9301,606351864.0],["2015-07-22",5.9301,6.3618,5.8242,6.1826,504237224.0],["2015-07-23",6.1826,6.4677,6.036,6.3048,495664311.0],["2015-07-24",6.3048,6.9321,6.3048,6.6225,766990449.0],["2015-07-27",6.6225,6.6225152015686035,5.9627,5.9627,528885983.0],["2015-07-28",5.9627,5.962707042694092,5.3681,5.4088,413982524.0],["2015-07-29",5.4088,5.8894,5.3436,5.8568,314983429.0],["2015-07-30",5.8568,6.256,5.6206,5.7998,369382316.0],["2015-07-31",5.7998,5.9301,5.5473,5.6532,239487220.0],["2015-08-03",5.6532,5.653167724609375,5.0911,5.1318,272510860.0],["2015-08-04",5.1318,5.6287,5.131838321685791,5.6124,231246913.0],["2015-08-05",5.6124,5.8242,5.4495,5.5473,237847289.0],["2015-08-06",5.5473,5.7183,5.3029,5.4903,171181812.0],["2015-08-07",5.4903,5.8975,5.4902520179748535,5.8161,303959589.0],["2015-08-10",5.8161,6.39443302154541,5.8160834312438965,6.3944,382990849.0],["2015-08-11",6.3944,6.7447,6.39443302154541,6.4922,632534924.0],["2015-08-12",6.4922,6.5818,6.2722,6.4759,341607947.0],["2015-08-13",6.4759,7.1276,6.2722,6.9321,549278772.0],["2015-08-14",6.9321,7.3312,6.8506,7.0135,542365626.0],["2015-08-17",7.0135,7.0787,6.704,6.9402,328768161.0],["2015-08-18",6.9402,6.9972,6.2478,6.2478,438867490.0],["2015-08-19",6.2478,6.4677,5.6695,6.3456,336298548.0],["2015-08-20",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-21",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-24",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-25",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-26",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-27",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-28",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-08-31",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-01",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-02",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-07",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-08",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-09",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-10",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-11",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-14",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-15",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-16",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-17",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-18",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-21",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-22",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-23",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-24",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-25",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-28",6.3456,6.4677,5.6695,6.3456,336298548.0],["2015-09-29",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-09-30",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-08",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-09",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-12",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-13",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-14",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-15",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-16",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-19",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-20",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-21",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-22",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-23",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-26",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-27",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-28",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-29",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-10-30",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-02",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-03",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-04",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-05",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-06",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-09",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-10",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-11",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-12",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-13",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-16",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-17",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-18",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-19",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-20",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-23",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-24",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-25",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-26",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-27",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-11-30",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-01",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-02",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-03",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-04",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-07",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-08",6.3456,6.3456,6.3455586433410645,6.3456,0.0],["2015-12-09",6.3456,6.5085,5.710188865661621,5.7102,504046262.0],["2015-12-10",5.7102,5.710188865661621,5.1807,5.4251,302794442.0],["2015-12-11",5.4251,5.425086498260498,5.2133,5.2785,135252344.0],["2015-12-14",5.2785,5.5228,5.1807,5.4821,177917799.0],["2015-12-15",5.4821,5.482106685638428,5.311,5.3681,137019940.0],["2015-12-16",5.3681,5.4414,5.2296,5.2703,129753853.0],["2015-12-17",5.2703,5.3518,5.254,5.3273,162234119.0],["2015-12-18",5.3273,5.32733678817749,5.2052,5.2459,140290127.0],["2015-12-21",5.2459,5.2785,5.1481,5.2296,142423256.0],["2015-12-22",5.2296,5.311,5.2133,5.2785,119495830.0],["2015-12-23",5.2785,5.311,5.1726,5.197,114070278.0],["2015-12-24",5.197,5.197004795074463,4.9771,5.0259,133127092.0],["2015-12-25",5.0259,5.2459,4.9689,5.1644,147525327.0],["2015-12-28",5.1644,5.164421558380127,4.9771,4.9852,118777252.0],["2015-12-29",4.9852,5.0097,4.9038,4.9771,76499237.0],["2015-12-30",4.9771,4.9771,4.9038,4.92,63974939.0],["2015-12-31",4.92,4.9771,4.8956,4.9038,56322214.0],["2016-01-04",4.9038,4.9282,4.415,4.415,90728601.0],["2016-01-05",4.415,4.41500997543335,4.0729,4.2358,128678525.0],["2016-01-06",4.2358,4.3987,4.23580265045166,4.3906,97403321.0],["2016-01-07",4.3906,4.390572547912598,3.9588,3.9996,25421075.0],["2016-01-08",3.9996,4.2032,3.7959,4.0729,113245699.0],["2016-01-11",4.0729,4.2195,3.91,3.9181,119333599.0],["2016-01-12",3.9181,4.0077,3.7878,3.9263,87551366.0],["2016-01-13",3.9263,3.9588,3.6656,3.6819,78052301.0],["2016-01-14",3.6819,3.7226,3.5027,3.6982,95787364.0],["2016-01-15",3.6982,3.698181629180908,3.3398,3.3724,102940620.0],["2016-01-18",3.3724,3.5516,3.2827,3.4538,107710275.0],["2016-01-19",3.4538,3.795931100845337,3.3886,3.7959,166362669.0],["2016-01-20",3.7959,3.9588,3.7471,3.7633,227443093.0],["2016-01-21",3.7633,3.8937,3.6086,3.6167,128370090.0],["2016-01-22",3.6167,3.7878,3.5841,3.6982,99664820.0],["2016-01-25",3.6982,3.7633,3.6004,3.6493,82100949.0],["2016-01-26",3.6493,3.6493070125579834,3.2827,3.2827,107921500.0],["2016-01-27",3.2827,3.3235,3.0221,3.2176,103769600.0],["2016-01-28",3.2176,3.242,2.9814,3.0058,68223457.0],["2016-01-29",3.0058,3.1769,2.9814,3.1443,91178076.0],["2016-02-01",3.1443,3.1443,2.9895,3.071,66752579.0],["2016-02-02",3.071,3.2257,3.0628,3.1769,73735438.0],["2016-02-03",3.1769,3.2339,3.071,3.2094,69671414.0],["2016-02-04",3.2094,3.3805,3.1769,3.299,96000031.0],["2016-02-05",3.299,3.2990384101867676,3.1931,3.2013,60256972.0],["2016-02-15",3.2013,3.2012898921966553,3.0628,3.1524,53407748.0],["2016-02-16",3.1524,3.3316,3.152414560317993,3.299,95676485.0],["2016-02-17",3.299,3.6330156326293945,3.2827,3.633,166885241.0],["2016-02-18",3.633,3.6982,3.5678,3.576,225225261.0],["2016-02-19",3.576,3.6167,3.519,3.5597,104449567.0],["2016-02-22",3.5597,3.6819,3.5516,3.6493,159538326.0],["2016-02-23",3.6493,3.6493070125579834,3.5108,3.5678,96031769.0],["2016-02-24",3.5678,3.7063,3.5353,3.6575,152225644.0],["2016-02-25",3.6575,3.6656,3.2909,3.299,155601939.0],["2016-02-26",3.299,3.3561,3.1769,3.2909,81025560.0],["2016-02-29",3.2909,3.3153,3.0058,3.1769,86195636.0],["2016-03-01",3.1769,3.2827,3.1443,3.2502,65069765.0],["2016-03-02",3.2502,3.5434,3.242,3.4782,158329334.0],["2016-03-03",3.4782,3.6167,3.4212,3.519,180415667.0],["2016-03-04",3.519,3.6167,3.4212,3.5271,190475939.0],["2016-03-07",3.5271,3.6167,3.519,3.5678,100811195.0],["2016-03-08",3.5678,3.5678491592407227,3.3642,3.5516,105310107.0],["2016-03-09",3.5516,3.551558017730713,3.3561,3.4375,97863031.0],["2016-03-10",3.4375,3.4538,3.299,3.3235,59104821.0],["2016-03-11",3.3235,3.3561,3.2665,3.3153,38314439.0],["2016-03-14",3.3153,3.4457,3.3153302669525146,3.4049,69218320.0],["2016-03-15",3.4049,3.4457,3.3235,3.4131,72132537.0],["2016-03-16",3.4131,3.4294,3.3724,3.3968,77503737.0],["2016-03-17",3.3968,3.4701,3.3724,3.4457,75787486.0],["2016-03-18",3.4457,3.5597,3.4375,3.4945,153162533.0],["2016-03-21",3.4945,3.7063,3.494537591934204,3.5841,192188927.0],["2016-03-22",3.5841,3.6004,3.4864,3.5353,128812372.0],["2016-03-23",3.5353,3.5516,3.4945,3.5271,78424074.0],["2016-03-24",3.5271,3.5516,3.4538,3.462,94984848.0],["2016-03-25",3.462,3.5108,3.4457,3.4782,55172030.0],["2016-03-28",3.4782,3.519,3.4131,3.4212,65584235.0],["2016-03-29",3.4212,3.4212253093719482,3.299,3.3316,80247453.0],["2016-03-30",3.3316,3.4294,3.331622362136841,3.4212,60108288.0],["2016-03-31",3.4212,3.4538,3.3886,3.4212,63444691.0],["2016-04-01",3.4212,3.4375,3.3235,3.4131,87485215.0],["2016-04-05",3.4131,3.5841,3.3968,3.5271,148605675.0],["2016-04-06",3.5271,3.5434,3.4538,3.519,97452259.0],["2016-04-07",3.519,3.5434,3.4375,3.4457,90569137.0],["2016-04-08",3.4457,3.4456632137298584,3.3479,3.4049,66051077.0],["2016-04-11",3.4049,3.5271,3.404933452606201,3.4701,75405375.0],["2016-04-12",3.4701,3.5027,3.4294,3.4782,57347666.0],["2016-04-13",3.4782,3.6086,3.478245735168457,3.5434,194362660.0],["2016-04-14",3.5434,3.6167,3.5108,3.5597,106527893.0],["2016-04-15",3.5597,3.576,3.4864,3.5108,78304123.0],["2016-04-18",3.5108,3.5108284950256348,3.4049,3.4212,87458264.0],["2016-04-19",3.4212,3.4538,3.3886,3.4131,46551798.0],["2016-04-20",3.4131,3.462,3.2257,3.3235,105796547.0],["2016-04-21",3.3235,3.4131,3.2746,3.3398,83152388.0],["2016-04-22",3.3398,3.3397676944732666,3.2583,3.3072,50937245.0],["2016-04-25",3.3072,3.3071846961975098,3.242,3.2746,32089555.0],["2016-04-26",3.2746,3.3235,3.2583,3.3072,37596175.0],["2016-04-27",3.3072,3.3072,3.2583,3.2746,31016828.0],["2016-04-28",3.2746,3.2909,3.1931,3.2339,55160262.0],["2016-04-29",3.2339,3.2665,3.2176,3.242,24495577.0],["2016-05-03",3.242,3.3153,3.2257,3.3072,40478032.0],["2016-05-04",3.3072,3.3235,3.2827,3.3072,44829197.0],["2016-05-05",3.3072,3.3072,3.2746,3.3072,30178530.0],["2016-05-06",3.3072,3.3443,3.2204792499542236,3.2205,58607508.0],["2016-05-09",3.2205,3.2204792499542236,3.0553,3.0884,62329282.0],["2016-05-10",3.0884,3.1874,3.0883569717407227,3.1462,44449202.0],["2016-05-11",3.1462,3.2453,3.0966,3.1627,53190771.0],["2016-05-12",3.1627,3.1709,3.0801,3.1379,33816999.0],["2016-05-13",3.1379,3.1709,3.0966,3.1131,28058815.0],["2016-05-16",3.1131,3.1544,3.0801,3.1379,30292803.0],["2016-05-17",3.1379,3.1462,3.1049,3.1131,21936409.0],["2016-05-18",3.1131,3.1131298542022705,3.0058,3.0636,42802685.0],["2016-05-19",3.0636,3.0801,3.0388,3.0471,20584113.0],["2016-05-20",3.0471,3.0553,2.9975,3.0471,21023070.0],["2016-05-23",3.0471,3.0718,3.0388,3.0553,24749953.0],["2016-05-24",3.0553,3.055326461791992,3.0058,3.014,21821239.0],["2016-05-25",3.014,3.0471,2.9975,3.0058,22345023.0],["2016-05-26",3.0058,3.0223,2.948,2.9975,31938415.0],["2016-05-27",2.9975,3.0058,2.9645,2.981,22600357.0],["2016-05-30",2.981,3.0388,2.9562,2.9975,31545924.0],["2016-05-31",2.9975,3.1049,2.981,3.0966,73339406.0],["2016-06-01",3.0966,3.1296,3.0718,3.0884,55943498.0],["2016-06-02",3.0884,3.0966,3.0553,3.0801,38861647.0],["2016-06-03",3.0801,3.3031,3.08009934425354,3.1792,144523570.0],["2016-06-06",3.1792,3.1791911125183105,3.1214,3.1462,59381477.0],["2016-06-07",3.1462,3.1462,3.1049,3.1131,32206381.0],["2016-06-08",3.1131,3.1214,3.0718,3.0966,35743766.0],["2016-06-13",3.0966,3.0966148376464844,2.981,2.9975,49841988.0],["2016-06-14",2.9975,3.0058,2.9645,3.0058,29881660.0],["2016-06-15",3.0058,3.0884,2.9562,3.0553,50815443.0],["2016-06-16",3.0553,3.055326461791992,3.0058,3.014,38240467.0],["2016-06-17",3.014,3.0553,3.0058,3.0388,37744582.0],["2016-06-20",3.0388,3.1049,3.0388,3.0471,33112162.0],["2016-06-21",3.0471,3.0801,3.0058,3.014,40037094.0],["2016-06-22",3.014,3.038811445236206,2.9975,3.0388,26523470.0],["2016-06-23",3.0388,3.038811445236206,2.9893,3.0058,28804167.0],["2016-06-24",3.0058,3.0223,2.8654,2.948,50421683.0],["2016-06-27",2.948,2.9810078144073486,2.8984,2.981,32311412.0],["2016-06-28",2.981,2.9975,2.9397,2.9893,37378096.0],["2016-06-29",2.9893,3.1462,2.981,3.0718,109514410.0],["2016-06-30",3.0718,3.0801,3.0223,3.0471,49617391.0],["2016-07-01",3.0471,3.0718,3.0222959518432617,3.0223,26959670.0],["2016-07-04",3.0223,3.1379,2.9975,3.0884,72137102.0],["2016-07-05",3.0884,3.27,3.0883569717407227,3.1792,143065743.0],["2016-07-06",3.1792,3.1791911125183105,3.1131,3.1379,66335228.0],["2016-07-07",3.1379,3.1627,3.1214,3.1379,52428728.0],["2016-07-08",3.1379,3.1462,3.0966,3.1049,38262643.0],["2016-07-11",3.1049,3.1957,3.0966,3.1296,99411967.0],["2016-07-12",3.1296,3.2122,3.1131,3.204,118778446.0],["2016-07-13",3.204,3.3939,3.2039644718170166,3.2865,212950906.0],["2016-07-14",3.2865,3.2865405082702637,3.204,3.2453,99347031.0],["2016-07-15",3.2453,3.3278,3.237,3.2535,83001725.0],["2016-07-18",3.2535,3.27,3.2122,3.2205,47500463.0],["2016-07-19",3.2205,3.237,3.1874,3.2122,55854671.0],["2016-07-20",3.2122,3.2287,3.1792,3.1874,32206104.0],["2016-07-21",3.1874,3.2205,3.1792,3.1874,35190996.0],["2016-07-22",3.1874,3.1957,3.1379,3.1462,39909833.0],["2016-07-25",3.1462,3.1627,3.1296,3.1462,24252854.0],["2016-07-26",3.1462,3.1792,3.1379,3.1792,28278741.0],["2016-07-27",3.1792,3.2453,3.0636,3.1379,94346844.0],["2016-07-28",3.1379,3.1957,3.0884,3.1627,59136158.0],["2016-07-29",3.1627,3.204,3.1379,3.1462,66826014.0],["2016-08-01",3.1462,3.146160840988159,3.0553,3.0801,50732153.0],["2016-08-02",3.0801,3.0966148376464844,3.0636,3.0966,29310612.0],["2016-08-03",3.0966,3.1049,3.0718,3.0801,34579562.0],["2016-08-04",3.0801,3.0884,3.0388,3.0718,30429964.0],["2016-08-05",3.0718,3.0801,3.0553,3.0636,23151162.0],["2016-08-08",3.0636,3.1049,3.0471,3.1049,38386644.0],["2016-08-09",3.1049,3.1709,3.0884,3.1544,72514008.0],["2016-08-10",3.1544,3.1544182300567627,3.1131,3.1296,45302904.0],["2016-08-11",3.1296,3.1379,3.063584566116333,3.0636,43108467.0],["2016-08-12",3.0636,3.1379034519195557,3.063584566116333,3.1379,49781564.0],["2016-08-15",3.1379,3.2453,3.1379034519195557,3.2122,144868033.0],["2016-08-16",3.2122,3.3278,3.212222099304199,3.2453,133445713.0],["2016-08-17",3.2453,3.2948,3.1874,3.2783,112920710.0],["2016-08-18",3.2783,3.4847,3.278282880783081,3.3443,227397336.0],["2016-08-19",3.3443,3.6416,3.3443,3.5756,314071173.0],["2016-08-22",3.5756,3.5756,3.4269,3.4352,178671413.0],["2016-08-23",3.4352,3.5425,3.4269,3.4682,116526673.0],["2016-08-24",3.4682,3.559,3.46,3.4765,112286153.0],["2016-08-25",3.4765,3.476466417312622,3.3691,3.4021,81008400.0],["2016-08-26",3.4021,3.5508,3.3939,3.4847,135878915.0],["2016-08-29",3.4847,3.6912,3.46,3.6168,214054989.0],["2016-08-30",3.6168,3.6334,3.5508,3.5838,86451247.0],["2016-08-31",3.5838,3.6168,3.5095,3.5673,80176314.0],["2016-09-01",3.5673,3.5756,3.4682,3.4765,76295710.0],["2016-09-02",3.4765,3.5095,3.4269,3.5012,75140932.0],["2016-09-05",3.5012,3.5343,3.4352,3.4434,61953338.0],["2016-09-06",3.4434,3.5260119438171387,3.4104,3.526,71299071.0],["2016-09-07",3.526,3.6912,3.526,3.6168,179544448.0],["2016-09-08",3.6168,3.6499,3.5508,3.5673,75946007.0],["2016-09-09",3.5673,3.6416,3.5508,3.559,86440342.0],["2016-09-12",3.559,3.559042453765869,3.3609,3.5012,131596340.0],["2016-09-13",3.5012,3.5012385845184326,3.4269,3.46,37864216.0],["2016-09-14",3.46,3.46,3.3526,3.3856,64454314.0],["2016-09-19",3.3856,3.4517,3.3856,3.4104,38421805.0],["2016-09-20",3.4104,3.4269,3.3691,3.3939,30744444.0],["2016-09-21",3.3939,3.4104,3.3691,3.3939,21970930.0],["2016-09-22",3.3939,3.4269,3.3856,3.4187,55244319.0],["2016-09-23",3.4187,3.4187,3.3774,3.3939,30017721.0],["2016-09-26",3.3939,3.393889904022217,3.27,3.27,61621462.0],["2016-09-27",3.27,3.2865,3.1957,3.2535,47663146.0],["2016-09-28",3.2535,3.2618,3.2122,3.237,20310622.0],["2016-09-29",3.237,3.2865,3.2287,3.2618,35513710.0],["2016-09-30",3.2618,3.2783,3.2453,3.2618,23708297.0],["2016-10-10",3.2618,3.3609,3.261767625808716,3.3609,44835353.0],["2016-10-11",3.3609,3.4104,3.3443,3.3774,37076063.0],["2016-10-12",3.3774,3.3939,3.3443,3.3691,29086402.0],["2016-10-13",3.3691,3.4434,3.3691,3.4187,47016386.0],["2016-10-14",3.4187,3.4847,3.4104,3.4682,90128659.0],["2016-10-17",3.4682,3.4682085514068604,3.3691,3.3939,54971406.0],["2016-10-18",3.3939,3.6086,3.3856,3.5425,151045408.0],["2016-10-19",3.5425,3.559,3.4847,3.5012,84081757.0],["2016-10-20",3.5012,3.559,3.4765,3.4847,56733345.0],["2016-10-21",3.4847,3.782,3.4682,3.6416,299609441.0],["2016-10-24",3.6416,3.8315,3.6003,3.6912,329734739.0],["2016-10-25",3.6912,3.7159,3.5838,3.6168,227798554.0],["2016-10-26",3.6168,3.6664,3.5756,3.6003,170308866.0],["2016-10-27",3.6003,3.6003308296203613,3.5095,3.5673,117189362.0],["2016-10-28",3.5673,3.567300319671631,3.4682,3.4682,105802540.0],["2016-10-31",3.4682,3.5095,3.4517,3.4682,58133952.0],["2016-11-01",3.4682,3.493,3.4517,3.4847,65731304.0],["2016-11-02",3.4847,3.4847238063812256,3.4021,3.4021,78704613.0],["2016-11-03",3.4021,3.5921,3.3774,3.5343,174970611.0],["2016-11-04",3.5343,3.6086,3.5095,3.5425,137187590.0],["2016-11-07",3.5425,3.5756,3.5012,3.5425,77231716.0],["2016-11-08",3.5425,3.6251,3.526,3.559,103253337.0],["2016-11-09",3.559,3.6003,3.4517,3.5095,118412685.0],["2016-11-10",3.5095,3.6664,3.5094964504241943,3.5921,150664230.0],["2016-11-11",3.5921,3.7985,3.5673,3.7903,356098068.0],["2016-11-14",3.7903,4.0132,3.7325,3.8646,323849920.0],["2016-11-15",3.8646,3.9306,3.782,3.8068,157707903.0],["2016-11-16",3.8068,3.8398,3.7407,3.7903,116717850.0],["2016-11-17",3.7903,4.170108318328857,3.7407,4.1701,224713549.0],["2016-11-18",4.1701,4.2279,4.0545,4.0875,385218092.0],["2016-11-21",4.0875,4.3353,4.038,4.2031,347271474.0],["2016-11-22",4.2031,4.3105,4.1453,4.2197,239596719.0],["2016-11-23",4.2197,4.2692,4.0958,4.1206,209294538.0],["2016-11-24",4.1206,4.1618,4.071,4.0958,134228018.0],["2016-11-25",4.0958,4.2527,4.0297,4.2197,189430537.0],["2016-11-28",4.2197,4.5004,4.219654083251953,4.4344,377888048.0],["2016-11-29",4.4344,4.8307,4.3435,4.6243,514426630.0],["2016-11-30",4.6243,4.6243,4.3848,4.4426,272346018.0],["2016-12-01",4.4426,4.5252,4.3931,4.4756,183831720.0],["2016-12-02",4.4756,4.5334,4.3848,4.4261,190976065.0],["2016-12-05",4.4261,4.426095008850098,3.9884,4.0462,280320751.0],["2016-12-06",4.0462,4.1701,4.0132,4.0628,118489619.0],["2016-12-07",4.0628,4.1206,4.005,4.1123,91506874.0],["2016-12-08",4.1123,4.1206,4.0297,4.038,85458893.0],["2016-12-09",4.038,4.1701,3.9884,4.1206,173107702.0],["2016-12-12",4.1206,4.120562553405762,3.8233,3.9637,184986472.0],["2016-12-13",3.9637,3.9719,3.8646,3.9554,87019046.0],["2016-12-14",3.9554,3.955409526824951,3.7737,3.815,102094114.0],["2016-12-15",3.815,3.8811,3.7985,3.8398,67098707.0],["2016-12-16",3.8398,3.9141,3.7903,3.8811,77714678.0],["2016-12-19",3.8811,3.9389,3.8481,3.8646,54728591.0],["2016-12-20",3.8646,3.9141,3.815,3.8811,45229533.0],["2016-12-21",3.8811,4.005,3.8646,3.9719,119143914.0],["2016-12-22",3.9719,4.0215,3.9306,3.9967,84826910.0],["2016-12-23",3.9967,4.0215,3.9224,3.9389,78136100.0],["2016-12-26",3.9389,4.0545,3.8068,4.005,91216531.0],["2016-12-27",4.005,4.038,3.9306,3.9472,79633607.0],["2016-12-28",3.9472,3.9472,3.8563,3.8728,61791947.0],["2016-12-29",3.8728,3.9389,3.8315,3.8893,61033370.0],["2016-12-30",3.8893,3.8976,3.8068,3.8481,65241006.0],["2017-01-03",3.8481,3.8976,3.8398,3.8728,41713801.0],["2017-01-04",3.8728,3.9554,3.8646,3.9472,85889647.0],["2017-01-05",3.9472,3.9637,3.9141,3.9472,53228781.0],["2017-01-06",3.9472,4.005,3.9141,3.9719,89437132.0],["2017-01-09",3.9719,4.005,3.9389,4.005,70336513.0],["2017-01-10",4.005,4.005,3.9389,3.9472,53875779.0],["2017-01-11",3.9472,4.3435,3.8646,4.2114,340550139.0],["2017-01-12",4.2114,4.4922,4.0628,4.3683,485387398.0],["2017-01-13",4.3683,4.368290901184082,4.2197,4.2857,244035411.0],["2017-01-16",4.2857,4.3765,4.1288,4.36,286113528.0],["2017-01-17",4.36,4.3600335121154785,4.2609,4.3105,130695355.0],["2017-01-18",4.3105,4.3518,4.2362,4.2775,134269235.0],["2017-01-19",4.2775,4.3022,4.1784,4.1866,103800470.0],["2017-01-20",4.1866,4.2444,4.1619,4.1949,80042030.0],["2017-01-23",4.1949,4.2362,4.1784,4.2031,84353930.0],["2017-01-24",4.2031,4.2197,4.1371,4.1866,93493123.0],["2017-01-25",4.1866,4.2362,4.1619,4.2114,83636420.0],["2017-01-26",4.2114,4.2279,4.1288,4.1701,118398287.0],["2017-02-03",4.1701,4.1866,4.1453,4.1701,43670891.0],["2017-02-06",4.1701,4.2775,4.1453,4.2362,152792122.0],["2017-02-07",4.2362,4.2609,4.1866,4.2114,83044949.0],["2017-02-08",4.2114,4.2114,4.1453,4.2031,105910290.0],["2017-02-09",4.2031,4.3105,4.1866,4.3022,201385816.0],["2017-02-10",4.3022,4.4426,4.2857,4.327,267785306.0],["2017-02-13",4.327,4.4013,4.3105,4.3435,141737713.0],["2017-02-14",4.3435,4.4344,4.3187,4.4178,152914098.0],["2017-02-15",4.4178,4.417837142944336,4.2692,4.2857,147038258.0],["2017-02-16",4.2857,4.3683,4.2609,4.327,121401127.0],["2017-02-17",4.327,4.327003002166748,4.2031,4.2031,124815200.0],["2017-02-20",4.2031,4.2857,4.1949,4.2775,85875521.0],["2017-02-21",4.2775,4.327,4.2609,4.2857,86988447.0],["2017-02-22",4.2857,4.285714626312256,4.2444,4.2775,69562400.0],["2017-02-23",4.2775,4.2775,4.2114,4.2362,74575274.0],["2017-02-24",4.2362,4.2527,4.1784,4.2527,84862046.0],["2017-02-27",4.2527,4.252684593200684,4.1701,4.1784,76801099.0],["2017-02-28",4.1784,4.2114,4.1701,4.2031,48072987.0],["2017-03-01",4.2031,4.2444,4.1866,4.1949,61317287.0],["2017-03-02",4.1949,4.2197,4.1288,4.1371,87072591.0],["2017-03-03",4.1371,4.137077808380127,4.0793,4.1206,78331799.0],["2017-03-06",4.1206,4.1371,4.104,4.1206,47026415.0],["2017-03-07",4.1206,4.1206,4.071,4.0793,48081426.0],["2017-03-08",4.0793,4.1536,4.0792741775512695,4.1123,63926364.0],["2017-03-09",4.1123,4.1123046875,4.038,4.0628,63373559.0],["2017-03-10",4.0628,4.071,4.021469593048096,4.0215,30785532.0],["2017-03-13",4.0215,4.054501056671143,3.9719,4.0545,42162125.0],["2017-03-14",4.0545,4.0875,4.038,4.0545,32745900.0],["2017-03-15",4.0545,4.0793,4.0297,4.0628,32943554.0],["2017-03-16",4.0628,4.0958,4.062758922576904,4.0875,42838145.0],["2017-03-17",4.0875,4.1206,4.038,4.0462,61430012.0],["2017-03-20",4.0462,4.0958,4.0297,4.071,41112502.0],["2017-03-21",4.071,4.1453,4.0545,4.1206,86814270.0],["2017-03-22",4.1206,4.2114,4.0875,4.1619,134510341.0],["2017-03-23",4.1619,4.161850452423096,4.0628,4.1123,75285044.0],["2017-03-24",4.1123,4.3353,4.0958,4.2692,251687588.0],["2017-03-27",4.2692,4.2857,4.1784,4.1866,135311855.0],["2017-03-28",4.1866,4.2362,4.1619,4.1949,78535451.0],["2017-03-29",4.1949,4.3187,4.1701,4.2444,192575847.0],["2017-03-30",4.2444,4.3765,4.2031,4.2692,235988366.0],["2017-03-31",4.2692,4.269199371337891,4.1371,4.1949,127613005.0],["2017-04-05",4.1949,4.616,4.194880962371826,4.5665,594088490.0],["2017-04-06",4.5665,4.6903,4.5004,4.5995,483559449.0],["2017-04-07",4.5995,4.59950590133667,4.4674,4.5334,229002846.0],["2017-04-10",4.5334,4.5995,4.4839,4.5169,245893467.0],["2017-04-11",4.5169,4.7812,4.4509,4.6573,356068954.0],["2017-04-12",4.6573,4.657308578491211,4.4922,4.5252,217321820.0],["2017-04-13",4.5252,4.55,4.4674,4.5169,99433299.0],["2017-04-14",4.5169,4.583,4.36,4.3848,153205363.0],["2017-04-17",4.3848,4.4674,4.36,4.4261,104991331.0],["2017-04-18",4.4261,4.5004,4.3765,4.4178,114130298.0],["2017-04-19",4.4178,4.4591,4.2527,4.3848,165348441.0],["2017-04-20",4.3848,4.4591,4.3353,4.4344,116881286.0],["2017-04-21",4.4344,4.4591,4.3353,4.4178,112600418.0],["2017-04-24",4.4178,4.417837142944336,4.1288,4.2031,161920308.0],["2017-04-25",4.2031,4.2114,4.1371,4.1619,62574904.0],["2017-04-26",4.1619,4.1949,4.1123,4.1206,68870218.0],["2017-04-27",4.1206,4.1619,3.9967,4.1536,100251428.0],["2017-04-28",4.1536,4.1784,4.1288,4.1701,50406149.0],["2017-05-02",4.1701,4.2197,4.1371,4.1784,51467803.0],["2017-05-03",4.1784,4.2031,4.1371,4.1784,54369668.0],["2017-05-04",4.1784,4.4426,4.1618,4.3187,210153387.0],["2017-05-05",4.3187,4.3518,4.2527,4.3105,127279442.0],["2017-05-08",4.3105,4.327,4.1288,4.3022,166101396.0],["2017-05-09",4.3022,4.302229404449463,4.1866,4.2775,58278615.0],["2017-05-10",4.2775,4.3187,4.1536,4.1701,78329058.0],["2017-05-11",4.1701,4.2692,4.0875,4.2527,110030037.0],["2017-05-12",4.2527,4.2527,4.1784,4.2197,58211502.0],["2017-05-15",4.2197,4.2609,4.153592586517334,4.1536,67311192.0],["2017-05-16",4.1536,4.1536,4.0545,4.1453,83148395.0],["2017-05-17",4.1453,4.1949,4.137077808380127,4.1371,51642066.0],["2017-05-18",4.1371,4.137077808380127,4.0545,4.071,58075461.0],["2017-05-19",4.071,4.0958,4.0215,4.071,45066578.0],["2017-05-22",4.071,4.071016311645508,3.9306,4.0132,75002516.0],["2017-05-23",4.0132,4.038,3.8893,4.0297,81881262.0],["2017-05-24",4.0297,4.029728412628174,3.9306,4.005,37355897.0],["2017-05-25",4.005,4.0628,3.9802,4.0462,44358239.0],["2017-05-26",4.0462,4.104,4.0297,4.0628,42269429.0],["2017-05-31",4.0628,4.1206,4.0545,4.0958,53330345.0],["2017-06-01",4.0958,4.1536,4.071,4.1371,73048193.0],["2017-06-02",4.1371,4.1536,4.0875,4.1206,32043679.0],["2017-06-05",4.1206,4.1288,4.0958,4.104,20349400.0],["2017-06-06",4.104,4.1371,4.0875,4.1206,17285365.0],["2017-06-07",4.1206,4.1536,4.104,4.1453,37611009.0],["2017-06-08",4.1453,4.145335674285889,4.0958,4.104,27619320.0],["2017-06-09",4.104,4.2031,4.104,4.1453,61203212.0],["2017-06-12",4.1453,4.145335674285889,4.038,4.071,47412677.0],["2017-06-13",4.071,4.0793,4.0297,4.0628,29188442.0],["2017-06-14",4.0628,4.0793,4.038,4.0545,22741489.0],["2017-06-15",4.0545,4.071016311645508,4.0462,4.071,20299391.0],["2017-06-16",4.071,4.0875,4.0462,4.0545,19277843.0],["2017-06-19",4.0545,4.0958,4.0462,4.0793,26761824.0],["2017-06-20",4.0793,4.0958,4.038,4.0545,31344662.0],["2017-06-21",4.0545,4.0793,4.0462,4.0628,24568415.0],["2017-06-22",4.0628,4.1206,4.0545,4.0793,53543360.0],["2017-06-23",4.0793,4.087531089782715,4.0462,4.0875,38193814.0],["2017-06-26",4.0875,4.1206,4.071,4.1123,36342856.0],["2017-06-27",4.1123,4.1123046875,4.0793,4.104,26392097.0],["2017-06-28",4.104,4.2031,4.0628,4.1206,67380342.0],["2017-06-29",4.1206,4.1288,4.0958,4.1123,30754585.0],["2017-06-30",4.1123,4.1453,4.0793,4.1371,36873938.0],["2017-07-03",4.1371,4.1536,4.1206,4.1371,27206887.0],["2017-07-04",4.1371,4.1536,4.0875,4.1453,47943089.0],["2017-07-05",4.1453,4.1536,4.1206,4.1453,24863702.0],["2017-07-06",4.1453,4.145335674285889,4.0793,4.1206,45519163.0],["2017-07-07",4.1206,4.1536,4.0875,4.1371,37482299.0],["2017-07-10",4.1371,4.1619,4.0958,4.1536,56953720.0],["2017-07-11",4.1536,4.153592586517334,4.1123,4.1206,31322743.0],["2017-07-12",4.1206,4.1619,4.1123,4.1371,46234513.0],["2017-07-13",4.1371,4.2444,4.1288,4.2197,124009714.0],["2017-07-14",4.2197,4.244426727294922,4.1866,4.2444,73870152.0],["2017-07-17",4.2444,4.3683,4.1206,4.2775,145081569.0],["2017-07-18",4.2775,4.3694,4.2273,4.361,129131970.0],["2017-07-19",4.361,4.4445,4.3526,4.3777,169067156.0],["2017-07-20",4.3777,4.4195,4.3359,4.3526,95649258.0],["2017-07-21",4.3526,4.4111,4.3192,4.3276,92662535.0],["2017-07-24",4.3276,4.3861,4.2858,4.3192,76630155.0],["2017-07-25",4.3192,4.3359,4.2273,4.2691,77999799.0],["2017-07-26",4.2691,4.3025,4.2357,4.2858,58455110.0],["2017-07-27",4.2858,4.285811901092529,4.2357,4.2775,54793872.0],["2017-07-28",4.2775,4.2858,4.2524,4.2691,36918299.0],["2017-07-31",4.2691,4.3025,4.2106,4.2942,63741051.0],["2017-08-01",4.2942,4.3192,4.2691,4.3025,64019888.0],["2017-08-02",4.3025,4.302520751953125,4.2023,4.219,77120586.0],["2017-08-03",4.219,4.2273,4.2023,4.219,41603833.0],["2017-08-04",4.219,4.2691,4.202267169952393,4.2023,55444569.0],["2017-08-07",4.2023,4.210622787475586,4.1605,4.2106,34778788.0],["2017-08-08",4.2106,4.244,4.1856,4.2273,42719568.0],["2017-08-09",4.2273,4.2357,4.1939,4.2106,31607850.0],["2017-08-10",4.2106,4.2273,4.1605,4.219,55146733.0],["2017-08-11",4.219,4.219,4.1521,4.2106,55912100.0],["2017-08-14",4.2106,4.219,4.1856,4.2106,30943345.0],["2017-08-15",4.2106,4.2273,4.202267169952393,4.2023,19135306.0],["2017-08-16",4.2023,4.2023,4.1772,4.1856,22613238.0],["2017-08-17",4.1856,4.244039535522461,4.1772,4.244,54788323.0],["2017-08-18",4.244,4.244039535522461,4.2023,4.219,38688387.0],["2017-08-21",4.219,4.2524,4.2106,4.2273,26669604.0],["2017-08-22",4.2273,4.2357,4.2023,4.2106,24391725.0],["2017-08-23",4.2106,4.219,4.1772,4.1856,25997300.0],["2017-08-24",4.1856,4.1939,4.1438,4.1521,29165507.0],["2017-08-25",4.1521,4.244,4.1521,4.2273,50932301.0],["2017-08-28",4.2273,4.2942,4.2023,4.2691,75077348.0],["2017-08-29",4.2691,4.269103050231934,4.2273,4.2524,23673584.0],["2017-08-30",4.2524,4.2775,4.244,4.2775,29836129.0],["2017-08-31",4.2775,4.2942,4.2356858253479,4.2357,30115606.0],["2017-09-01",4.2357,4.2775,4.2273,4.244,32591853.0],["2017-09-04",4.244,4.2524,4.2273,4.2357,26884164.0],["2017-09-05",4.2357,4.244,4.219,4.2357,21060573.0],["2017-09-06",4.2357,4.6618,4.2023,4.6618,483227210.0],["2017-09-07",4.6618,4.7119,4.4947,4.5281,374297435.0],["2017-09-08",4.5281,4.52808952331543,4.4028,4.4195,216420207.0],["2017-09-11",4.4195,4.4947,4.361,4.4529,181320314.0],["2017-09-12",4.4529,4.4613,4.3443,4.361,177801042.0],["2017-09-13",4.361,4.3777,4.3109,4.3526,86845089.0],["2017-09-14",4.3526,4.3694,4.3109,4.3192,79929505.0],["2017-09-15",4.3192,4.3694,4.3109,4.3276,79073984.0],["2017-09-18",4.3276,4.3694,4.3109,4.3443,59918956.0],["2017-09-19",4.3443,4.361,4.2858,4.2942,63786200.0],["2017-09-20",4.2942,4.3276,4.2691,4.3192,55041970.0],["2017-09-21",4.3192,4.3777,4.2775,4.3025,81752803.0],["2017-09-22",4.3025,4.3359,4.2691,4.3109,56782718.0],["2017-09-25",4.3109,4.3359,4.2607,4.3276,66207095.0],["2017-09-26",4.3276,4.3443,4.2942,4.3276,36195374.0],["2017-09-27",4.3276,4.3276,4.294166088104248,4.2942,33547917.0],["2017-09-28",4.2942,4.3025,4.2607,4.2775,40679100.0],["2017-09-29",4.2775,4.2942,4.2607,4.2775,30593850.0],["2017-10-09",4.2775,4.3276,4.277456760406494,4.2942,35710901.0],["2017-10-10",4.2942,4.3109,4.2775,4.3025,30691131.0],["2017-10-11",4.3025,4.3526,4.2858,4.3109,60165593.0],["2017-10-12",4.3109,4.3192,4.2691,4.2858,39900593.0],["2017-10-13",4.2858,4.3025,4.2691,4.2858,22368917.0],["2017-10-16",4.2858,4.3192,4.2691,4.2691,44245400.0],["2017-10-17",4.2691,4.2775,4.219,4.2273,43394884.0],["2017-10-18",4.2273,4.2607,4.219,4.2524,46008443.0],["2017-10-19",4.2524,4.2775,4.1856,4.2691,50546961.0],["2017-10-20",4.2691,4.269103050231934,4.2357,4.2524,15027301.0],["2017-10-23",4.2524,4.252394199371338,4.219,4.2273,14778797.0],["2017-10-24",4.2273,4.3025,4.219,4.2942,55528355.0],["2017-10-25",4.2942,4.3025,4.2691,4.2858,21944065.0],["2017-10-26",4.2858,4.361,4.2775,4.3276,71563286.0],["2017-10-27",4.3276,4.3276,4.2775,4.2942,32144900.0],["2017-10-30",4.2942,4.302520751953125,4.219,4.3025,55298431.0],["2017-10-31",4.3025,4.302520751953125,4.244,4.2607,24466896.0],["2017-11-01",4.2607,4.3526,4.2607,4.3359,80209708.0],["2017-11-02",4.3359,4.3944,4.3192,4.361,88613104.0],["2017-11-03",4.361,4.3777,4.2607,4.361,70625988.0],["2017-11-06",4.361,4.3610005378723145,4.3025,4.3276,34891803.0],["2017-11-07",4.3276,4.3944,4.3025,4.361,58553278.0],["2017-11-08",4.361,4.3610005378723145,4.3025,4.3276,54552459.0],["2017-11-09",4.3276,4.3359,4.2942,4.3276,31306601.0],["2017-11-10",4.3276,4.3276,4.2273,4.2357,56954422.0],["2017-11-13",4.2357,4.2524,4.2106,4.2273,35923952.0],["2017-11-14",4.2273,4.2357,4.2023,4.219,29109561.0],["2017-11-15",4.219,4.2357,4.1939,4.219,24737860.0],["2017-11-16",4.219,4.219,4.1187,4.1271,40637791.0],["2017-11-17",4.1271,4.244,3.9934,4.219,108328366.0],["2017-11-20",4.219,4.2273,4.1438,4.1939,25793195.0],["2017-11-21",4.1939,4.2273,4.1772,4.1939,24140012.0],["2017-11-22",4.1939,4.2524,4.1856,4.244,43051408.0],["2017-11-23",4.244,4.2524,4.1521,4.1856,38484169.0],["2017-11-24",4.1856,4.2023,4.1438,4.1939,28318100.0],["2017-11-27",4.1939,4.2273,4.1772,4.2023,20822209.0],["2017-11-28",4.2023,4.2023,4.1605,4.1856,12973232.0],["2017-11-29",4.1856,4.1856,4.1354,4.1521,18616911.0],["2017-11-30",4.1521,4.1689,4.1354,4.1605,15521820.0],["2017-12-01",4.1605,4.1689,4.1187,4.1605,15931437.0],["2017-12-04",4.1605,4.1605,4.1187,4.1605,19215061.0],["2017-12-05",4.1605,4.2691,4.1521,4.244,90345503.0],["2017-12-06",4.244,4.2524,4.1939,4.2357,23560016.0],["2017-12-07",4.2357,4.244,4.2106,4.2357,12618002.0],["2017-12-08",4.2357,4.2357,4.1939,4.2023,15268688.0],["2017-12-11",4.2023,4.219,4.1939,4.2023,11547772.0],["2017-12-12",4.2023,4.219,4.1605,4.1688,11482955.0],["2017-12-13",4.1688,4.1772,4.1521,4.1688,7092759.0],["2017-12-14",4.1688,4.1772,4.1271,4.1354,13229942.0],["2017-12-15",4.1354,4.1605,4.1187,4.1354,9604695.0],["2017-12-18",4.1354,4.1438,4.1187,4.1438,10597249.0],["2017-12-19",4.1438,4.1438,4.1187,4.1271,8670969.0],["2017-12-20",4.1271,4.1438,4.0937,4.1438,15076696.0],["2017-12-21",4.1438,4.1437859535217285,4.102,4.1104,9624125.0],["2017-12-22",4.1104,4.1187,4.077,4.0853,11019067.0],["2017-12-25",4.0853,4.0937,4.0185,4.0602,23629676.0],["2017-12-26",4.0602,4.060243129730225,4.0185,4.0268,15711051.0],["2017-12-27",4.0268,4.0352,3.9934,4.0101,18688826.0],["2017-12-28",4.0101,4.0185,3.9851,4.0018,14993807.0],["2017-12-29",4.0018,4.077,3.9934,4.0435,21195045.0],["2018-01-02",4.0435,4.0686,4.0185,4.0602,16339875.0],["2018-01-03",4.0602,4.0686,4.0101,4.0602,25643984.0],["2018-01-04",4.0602,4.060243129730225,4.0352,4.0435,15504103.0],["2018-01-05",4.0435,4.102,4.0268,4.077,32774419.0],["2018-01-08",4.077,4.07695198059082,3.9015,3.9433,124456007.0],["2018-01-09",3.9433,3.9432806968688965,3.8347,3.843,71138463.0],["2018-01-10",3.843,3.8848,3.843,3.8597,42333054.0],["2018-01-11",3.8597,3.8597373962402344,3.7845,3.818,47049879.0],["2018-01-12",3.818,3.8179657459259033,3.7595,3.7678,43630787.0],["2018-01-15",3.7678,3.7762,3.6592,3.6676,50209311.0],["2018-01-16",3.6676,3.7511,3.6509,3.7428,36026293.0],["2018-01-17",3.7428,3.7929,3.7344,3.7595,39775514.0],["2018-01-18",3.7595,3.8514,3.7177,3.8263,64479769.0],["2018-01-19",3.8263,3.8263192176818848,3.7762,3.7845,37504900.0],["2018-01-22",3.7845,3.7929,3.7511,3.7762,26354531.0],["2018-01-23",3.7762,3.8347,3.7595,3.8096,35363480.0],["2018-01-24",3.8096,3.9767,3.7929,3.8681,77557737.0],["2018-01-25",3.8681,3.8932,3.818,3.8514,50287386.0],["2018-01-26",3.8514,3.8932,3.8347,3.8514,36868621.0],["2018-01-29",3.8514,3.8764,3.7929,3.8013,34640561.0],["2018-01-30",3.8013,3.8263,3.7761929035186768,3.7762,23765038.0],["2018-01-31",3.7762,3.7929,3.7261,3.7428,25822913.0],["2018-02-01",3.7428,3.8013,3.6843,3.7929,69889637.0],["2018-02-02",3.7929,3.7929015159606934,3.7177,3.7511,32102800.0],["2018-02-05",3.7511,3.7678,3.7261,3.7595,21941200.0],["2018-02-06",3.7595,3.7678,3.6843,3.7511,79229017.0],["2018-02-07",3.7511,3.7678,3.7094,3.7595,34721557.0],["2018-02-08",3.7595,3.75948429107666,3.6592,3.7261,34642409.0],["2018-02-09",3.7261,3.7260665893554688,3.3835,3.4337,46060617.0],["2018-02-12",3.4337,3.4587,3.3919,3.442,17468385.0],["2018-02-13",3.442,3.4754,3.442,3.442,14721362.0],["2018-02-14",3.442,3.4587,3.417,3.4337,12962619.0],["2018-02-22",3.4337,3.5005,3.433661937713623,3.4838,19146279.0],["2018-02-23",3.4838,3.5172,3.4587,3.5089,22825036.0],["2018-02-26",3.5089,3.5423,3.4838,3.5339,23695915.0],["2018-02-27",3.5339,3.5339155197143555,3.4838,3.4921,22704464.0],["2018-02-28",3.4921,3.5005,3.442,3.4754,20171556.0],["2018-03-01",3.4754,3.4754340648651123,3.442,3.4671,26869506.0],["2018-03-02",3.4671,3.4670798778533936,3.442,3.4587,14222229.0],["2018-03-05",3.4587,3.4587252140045166,3.442,3.4504,13549226.0],["2018-03-06",3.4504,3.4838,3.4337,3.4754,17979855.0],["2018-03-07",3.4754,3.4838,3.442,3.4504,18030274.0],["2018-03-08",3.4504,3.4587,3.417,3.4504,32516619.0],["2018-03-09",3.4504,3.4504,3.417,3.4337,28535208.0],["2018-03-12",3.4337,3.4504,3.417,3.442,40067163.0],["2018-03-13",3.442,3.442016124725342,3.4086,3.417,30167910.0],["2018-03-14",3.417,3.4253,3.4002,3.4086,25166446.0],["2018-03-15",3.4086,3.4253,3.3919,3.4086,20878963.0],["2018-03-16",3.4086,3.417,3.3919,3.4002,16696070.0],["2018-03-19",3.4002,3.4086,3.3835,3.3919,14126600.0],["2018-03-20",3.3919,3.391890048980713,3.3501,3.3668,20430315.0],["2018-03-21",3.3668,3.3919,3.3501,3.3585,27507673.0],["2018-03-22",3.3585,3.3585,3.2833,3.2916,43775972.0],["2018-03-23",3.2916,3.2916371822357178,3.0577,3.0995,61153915.0],["2018-03-26",3.0995,3.183,3.0327,3.158,36636473.0],["2018-03-27",3.158,3.1914,3.1579666137695312,3.1747,25733104.0],["2018-03-28",3.1747,3.174675464630127,3.0995,3.1078,24068680.0],["2018-03-29",3.1078,3.158,3.0995,3.1496,19869613.0],["2018-03-30",3.1496,3.1747,3.1413,3.1747,21342877.0],["2018-04-02",3.1747,3.2248,3.158,3.2081,28765788.0],["2018-04-03",3.2081,3.2164,3.1496,3.1997,24417580.0],["2018-04-04",3.1997,3.2248,3.1663,3.1747,18120909.0],["2018-04-09",3.1747,3.1914,3.1496,3.1914,14329154.0],["2018-04-10",3.1914,3.224801540374756,3.183,3.2248,22595257.0],["2018-04-11",3.2248,3.2415,3.1997,3.2248,19478787.0],["2018-04-12",3.2248,3.224801540374756,3.1913840770721436,3.1914,14705320.0],["2018-04-13",3.1914,3.2081,3.0744,3.1329,36136562.0],["2018-04-16",3.1329,3.1329033374786377,3.0911,3.1245,20590427.0],["2018-04-17",3.1245,3.1329,2.9825,3.0243,60949172.0],["2018-04-18",3.0243,3.041,2.9742,3.0159,25736308.0],["2018-04-19",3.0159,3.1747,3.0159413814544678,3.1663,70317579.0],["2018-04-20",3.1663,3.166321039199829,3.0327,3.0494,39496164.0],["2018-04-23",3.0494,3.0995,3.041,3.0661,18841746.0],["2018-04-24",3.0661,3.1329,3.041,3.1162,26414660.0],["2018-04-25",3.1162,3.1329,3.0911,3.1078,16123731.0],["2018-04-26",3.1078,3.1162,3.066068172454834,3.0661,17018178.0],["2018-04-27",3.0661,3.0911,3.0577,3.0828,15490565.0],["2018-05-02",3.0828,3.1245,3.0577,3.1162,27824829.0],["2018-05-03",3.1162,3.1162,3.0744,3.0995,26871382.0],["2018-05-04",3.0995,3.1078,3.0744,3.0828,15474364.0],["2018-05-07",3.0828,3.1162,3.0744,3.0995,24648306.0],["2018-05-08",3.0995,3.1496,3.0911,3.1329,28375206.0],["2018-05-09",3.1329,3.1329033374786377,3.0995,3.1078,20483698.0],["2018-05-10",3.1078,3.1245,3.0911,3.1162,18419730.0],["2018-05-11",3.1162,3.1245,3.0995,3.1078,19734532.0],["2018-05-14",3.1078,3.1413,3.1078,3.1329,28215464.0],["2018-05-15",3.1329,3.1997,3.1329,3.1747,39429963.0],["2018-05-16",3.1747,3.1747,3.1413,3.158,18800851.0],["2018-05-17",3.158,3.1914,3.1496,3.183,17357219.0],["2018-05-18",3.183,3.2248,3.158,3.2164,27174778.0],["2018-05-21",3.2164,3.2415,3.1997,3.2248,27342577.0],["2018-05-22",3.2248,3.2415,3.1914,3.2332,23260292.0],["2018-05-23",3.2332,3.233156204223633,3.1663,3.1747,20774006.0],["2018-05-24",3.1747,3.1914,3.1245,3.1329,20539284.0],["2018-05-25",3.1329,3.158,3.1078,3.1162,12391620.0],["2018-05-28",3.1162,3.1245,3.066068172454834,3.0661,17279101.0],["2018-05-29",3.0661,3.0911,3.066068172454834,3.0828,12767968.0],["2018-05-30",3.0828,3.0827770233154297,2.9825,3.0076,22441655.0],["2018-05-31",3.0076,3.1078,3.00758695602417,3.0744,35880773.0],["2018-06-01",3.0744,3.0995,3.0577,3.0828,20234478.0],["2018-06-04",3.0828,3.0995,3.0577,3.0661,11363905.0],["2018-06-05",3.0661,3.0828,3.0327,3.0661,14901927.0],["2018-06-06",3.0661,3.0661,3.0327,3.041,12636548.0],["2018-06-07",3.041,3.0577,3.0159,3.0243,13978259.0],["2018-06-08",3.0243,3.0242958068847656,2.9491,2.9742,21222320.0],["2018-06-11",2.9742,2.9742,2.9324,2.9658,12000741.0],["2018-06-12",2.9658,2.9825,2.9491,2.9742,9058414.0],["2018-06-13",2.9742,2.9742,2.940751791000366,2.9408,8754363.0],["2018-06-14",2.9408,2.9575,2.924,2.9408,11583288.0],["2018-06-15",2.9408,2.9825,2.924,2.9658,19670307.0],["2018-06-19",2.9658,2.9658150672912598,2.7319,2.782,30241179.0],["2018-06-20",2.782,2.7987,2.7068,2.7737,26474929.0],["2018-06-21",2.7737,2.8154,2.7319,2.757,19979417.0],["2018-06-22",2.757,2.7904,2.7068,2.7737,13773634.0],["2018-06-25",2.7737,2.7987,2.7402,2.7486,11473840.0],["2018-06-26",2.7486,2.757,2.7068,2.7486,12074345.0],["2018-06-27",2.7486,2.757,2.6985,2.7235,14535351.0],["2018-06-28",2.7235,2.7653,2.7068,2.7486,17546965.0],["2018-06-29",2.7486,2.7904,2.7319,2.782,12857238.0],["2018-07-02",2.782,2.782017946243286,2.6985,2.7152,19052588.0],["2018-07-03",2.7152,2.7235,2.6483,2.6901,23103033.0],["2018-07-04",2.6901,2.6985,2.6651,2.6734,13644652.0],["2018-07-05",2.6734,2.6901,2.63999342918396,2.64,16047604.0],["2018-07-06",2.64,2.6483,2.5481,2.6149,21954170.0],["2018-07-09",2.6149,2.6651,2.6066,2.6483,18417453.0],["2018-07-10",2.6483,2.6734,2.64,2.6567,11851550.0],["2018-07-11",2.6567,2.6567020416259766,2.5899,2.6233,16005030.0],["2018-07-12",2.6233,2.8238,2.6066,2.7486,39845193.0],["2018-07-13",2.7486,2.757,2.7068,2.7319,17455732.0],["2018-07-16",2.7319,2.7737,2.7152,2.7653,20266546.0],["2018-07-17",2.7653,2.7807,2.721,2.7465,13740127.0],["2018-07-18",2.7465,2.7721,2.738,2.7551,11226016.0],["2018-07-19",2.7551,2.7892,2.7465,2.7636,13314185.0],["2018-07-20",2.7636,2.8148,2.738,2.7977,18246849.0],["2018-07-23",2.7977,2.9427,2.7807,2.9001,40877746.0],["2018-07-24",2.9001,3.0707,2.9000778198242188,3.028,67826330.0],["2018-07-25",3.028,3.028022289276123,2.9513,2.9768,32398928.0],["2018-07-26",2.9768,3.0024,2.9513,2.9768,20607991.0],["2018-07-27",2.9768,3.0195,2.9598,2.9683,23356368.0],["2018-07-30",2.9683,3.0366,2.9513,3.0024,33552068.0],["2018-07-31",3.0024,3.0195,2.9683,2.9768,16879551.0],["2018-08-01",2.9768,3.0366,2.9598,2.9683,34285772.0],["2018-08-02",2.9683,2.9683146476745605,2.8574,2.9342,29011365.0],["2018-08-03",2.9342,2.9683,2.9086,2.9257,18845451.0],["2018-08-06",2.9257,2.9513,2.8574,2.8745,18185898.0],["2018-08-07",2.8745,3.0536,2.8744888305664062,3.0451,49909017.0],["2018-08-08",3.0451,3.0707,2.9939,3.0366,41278816.0],["2018-08-09",3.0366,3.0621,3.011,3.0451,30803758.0],["2018-08-10",3.0451,3.0707,3.011,3.028,21965432.0],["2018-08-13",3.028,3.0451,2.9768,3.0451,18348250.0],["2018-08-14",3.0451,3.0621,3.0195,3.0536,18473210.0],["2018-08-15",3.0536,3.1389,3.0366,3.0451,36854554.0],["2018-08-16",3.0451,3.045081615447998,2.9513,2.9683,20155172.0],["2018-08-17",2.9683,3.0024,2.9427,2.9513,13817984.0],["2018-08-20",2.9513,2.9854,2.9001,2.9513,17478446.0],["2018-08-21",2.9513,3.028,2.9427,3.011,21476707.0],["2018-08-22",3.011,3.011,2.9768,2.9854,10306305.0],["2018-08-23",2.9854,3.011,2.9683,2.9854,11423994.0],["2018-08-24",2.9854,2.9854,2.9598,2.9683,11483497.0],["2018-08-27",2.9683,3.0195,2.9598,3.0195,14784084.0],["2018-08-28",3.0195,3.0621,3.0024,3.0366,20812261.0],["2018-08-29",3.0366,3.0451,3.0024,3.0195,8561110.0],["2018-08-30",3.0195,3.0621,3.011,3.0195,15049470.0],["2018-08-31",3.0195,3.0877,3.011,3.0536,34703534.0],["2018-09-03",3.0536,3.0536110401153564,2.9001,2.9342,36314442.0],["2018-09-04",2.9342,2.9513,2.9001,2.9427,22084148.0],["2018-09-05",2.9427,2.9513,2.9086,2.9171,16612663.0],["2018-09-06",2.9171,2.9342,2.865959405899048,2.866,16494338.0],["2018-09-07",2.866,2.9171,2.865959405899048,2.9001,15912186.0],["2018-09-10",2.9001,2.9257,2.865959405899048,2.866,12705159.0],["2018-09-11",2.866,2.9171,2.8574,2.9001,15193211.0],["2018-09-12",2.9001,2.9257,2.883,2.9001,10858816.0],["2018-09-13",2.9001,2.9342,2.883,2.9086,12874100.0],["2018-09-14",2.9086,2.9257,2.9001,2.9171,13219275.0],["2018-09-17",2.9171,2.9171369075775146,2.865959405899048,2.866,11872588.0],["2018-09-18",2.866,2.9768,2.8574,2.9683,30308287.0],["2018-09-19",2.9683,2.9939,2.9513,2.9683,19657087.0],["2018-09-20",2.9683,3.011,2.9683,2.9854,15994215.0],["2018-09-21",2.9854,3.028,2.9853744506835938,3.0195,19921500.0],["2018-09-25",3.0195,3.0451,2.9939,3.0024,20318555.0],["2018-09-26",3.0024,3.0451,3.0024,3.028,25703480.0],["2018-09-27",3.028,3.0451,3.011,3.0366,22114731.0],["2018-09-28",3.0366,3.0536,3.011,3.0451,17476438.0],["2018-10-08",3.0451,3.045081615447998,2.9598,2.9939,15701539.0],["2018-10-09",2.9939,2.993903636932373,2.9598,2.9768,13325216.0],["2018-10-10",2.9768,3.0366,2.9683,3.011,17050531.0],["2018-10-11",3.011,3.010962963104248,2.738,2.8148,32686777.0],["2018-10-12",2.8148,2.8489,2.7295,2.8404,27570892.0],["2018-10-15",2.8404,2.8915,2.8403701782226562,2.8489,20211128.0],["2018-10-16",2.8489,2.8745,2.8318,2.8404,16233443.0],["2018-10-17",2.8404,2.8745,2.8233,2.8489,12411884.0],["2018-10-18",2.8489,2.8488996028900146,2.738,2.738,21833489.0],["2018-10-19",2.738,2.763603448867798,2.6698,2.7636,19399405.0],["2018-10-22",2.7636,2.883,2.763603448867798,2.8574,30680908.0],["2018-10-23",2.8574,2.8745,2.7551,2.7721,24828595.0],["2018-10-24",2.7721,2.8148,2.7551,2.7807,18871086.0],["2018-10-25",2.7807,2.7806625366210938,2.6868,2.738,21260742.0],["2018-10-26",2.738,2.7892,2.7039,2.7295,26954807.0],["2018-10-29",2.7295,2.738,2.6783,2.6868,18874594.0],["2018-10-30",2.6868,2.7039,2.6186,2.6612,39545798.0],["2018-10-31",2.6612,2.7636,2.6442,2.7039,54402508.0],["2018-11-01",2.7039,2.7295,2.6783,2.6868,44270662.0],["2018-11-02",2.6868,2.7295,2.6868367195129395,2.7295,49250197.0],["2018-11-05",2.7295,2.7295,2.6783,2.721,34692653.0],["2018-11-06",2.721,2.7380144596099854,2.6954,2.738,38533431.0],["2018-11-07",2.738,2.7380144596099854,2.7039,2.7124,34667598.0],["2018-11-08",2.7124,2.738,2.6868,2.6954,25785280.0],["2018-11-09",2.6954,2.695366621017456,2.6612,2.6783,21792251.0],["2018-11-12",2.6783,2.7124,2.6698,2.7039,30337534.0],["2018-11-13",2.7039,2.746544361114502,2.6698,2.7465,61214311.0],["2018-11-14",2.7465,2.7721,2.721,2.7295,46388235.0],["2018-11-15",2.7295,2.7892,2.721,2.7636,43978421.0],["2018-11-16",2.7636,2.7721,2.7465,2.7551,44307695.0],["2018-11-19",2.7551,2.7892,2.7465,2.7721,43300199.0],["2018-11-20",2.7721,2.7977,2.7124,2.721,49005860.0],["2018-11-21",2.721,2.721,2.6868,2.7124,33255038.0],["2018-11-22",2.7124,2.712425708770752,2.6868,2.6954,21671539.0],["2018-11-23",2.6954,2.7124,2.6271,2.6442,34452761.0],["2018-11-26",2.6442,2.6527,2.6101,2.6186,22820512.0],["2018-11-27",2.6186,2.6442,2.6101,2.6186,19303976.0],["2018-11-28",2.6186,2.6442,2.6101,2.6357,19525589.0],["2018-11-29",2.6357,2.6783,2.6186,2.6271,35233470.0],["2018-11-30",2.6271,2.6442,2.6015,2.6442,29170991.0],["2018-12-03",2.6442,2.6954,2.644188404083252,2.6698,44348635.0],["2018-12-04",2.6698,2.7039,2.6527,2.6954,35542008.0],["2018-12-05",2.6954,2.695366621017456,2.6442,2.6698,20118087.0],["2018-12-06",2.6698,2.6698,2.6356587409973145,2.6357,17262458.0],["2018-12-07",2.6357,2.678306818008423,2.6356587409973145,2.6783,19097283.0],["2018-12-10",2.6783,2.678306818008423,2.6442,2.6527,15672063.0],["2018-12-11",2.6527,2.6698,2.6442,2.6527,10646184.0],["2018-12-12",2.6527,2.6868,2.6527,2.6783,14344971.0],["2018-12-13",2.6783,2.7551,2.6698,2.721,49189170.0],["2018-12-14",2.721,2.7465,2.6954,2.7039,46403338.0],["2018-12-17",2.7039,2.7465,2.6954,2.738,30183181.0],["2018-12-18",2.738,2.7380144596099854,2.6954,2.7124,25371389.0],["2018-12-19",2.7124,2.738,2.6954,2.7039,15682878.0],["2018-12-20",2.7039,2.7124,2.6527,2.6698,21323564.0],["2018-12-21",2.6698,2.6698,2.6357,2.6612,13517534.0],["2018-12-24",2.6612,2.6783,2.6357,2.6527,12875408.0],["2018-12-25",2.6527,2.6527180671691895,2.593,2.6271,21502437.0],["2018-12-26",2.6271,2.627129316329956,2.6101,2.6271,11062236.0],["2018-12-27",2.6271,2.6612,2.6101,2.6442,16707376.0],["2018-12-28",2.6442,2.6612,2.6271,2.6527,13640714.0],["2019-01-02",2.6527,2.6527180671691895,2.593,2.6186,20017656.0],["2019-01-03",2.6186,2.6271,2.593,2.6186,20734960.0],["2019-01-04",2.6186,2.6527,2.593,2.6442,30126457.0],["2019-01-07",2.6442,2.6612,2.6271,2.6527,33381849.0],["2019-01-08",2.6527,2.6527180671691895,2.5844807624816895,2.5845,68137035.0],["2019-01-09",2.5845,2.6357,2.5844807624816895,2.6101,39085276.0],["2019-01-10",2.6101,2.6101,2.5845,2.593,33405645.0],["2019-01-11",2.593,2.6101,2.5845,2.6015,23650110.0],["2019-01-14",2.6015,2.6101,2.5845,2.6015,27311088.0],["2019-01-15",2.6015,2.6101,2.5845,2.6101,28808481.0],["2019-01-16",2.6101,2.6101,2.5845,2.593,24785748.0],["2019-01-17",2.593,2.6015,2.5589,2.576,42889898.0],["2019-01-18",2.576,2.6015403270721436,2.5674,2.6015,43624738.0],["2019-01-21",2.6015,2.6101,2.5845,2.593,35984898.0],["2019-01-22",2.593,2.6015,2.576,2.5845,21030995.0],["2019-01-23",2.5845,2.5845,2.5589,2.5674,23845481.0],["2019-01-24",2.5674,2.576,2.5333,2.5589,27338735.0],["2019-01-25",2.5589,2.5674,2.5418,2.5504,30392145.0],["2019-01-28",2.5504,2.5674,2.5333,2.5418,30181348.0],["2019-01-29",2.5418,2.54183292388916,2.4736,2.4907,38862585.0],["2019-01-30",2.4907,2.5077,2.4736,2.4907,16900370.0],["2019-01-31",2.4907,2.5077,2.4736,2.4907,24783032.0],["2019-02-01",2.4907,2.5162439346313477,2.4821,2.5162,26113258.0],["2019-02-11",2.5162,2.5589,2.5077,2.5504,41907755.0],["2019-02-12",2.5504,2.576,2.5418,2.5674,39025577.0],["2019-02-13",2.5674,2.6186,2.5504,2.6101,70765424.0],["2019-02-14",2.6101,2.6101,2.5845,2.593,46476516.0],["2019-02-15",2.593,2.6015,2.576,2.5845,37150200.0],["2019-02-18",2.5845,2.6357,2.5844807624816895,2.6357,80982662.0],["2019-02-19",2.6357,2.6612,2.6015,2.6186,71217322.0],["2019-02-20",2.6186,2.6357,2.6101,2.6271,41406908.0],["2019-02-21",2.6271,2.6527,2.6101,2.6186,64903142.0],["2019-02-22",2.6186,2.6357,2.593,2.6357,48613922.0],["2019-02-25",2.6357,2.7892,2.6356587409973145,2.7892,180940988.0],["2019-02-26",2.7892,2.7892,2.7891921997070312,2.7892,0.0],["2019-02-27",2.7892,3.1218,2.7891921997070312,3.011,317200772.0],["2019-02-28",3.011,3.0451,2.9427,2.9683,129596994.0],["2019-03-01",2.9683,3.0536,2.9257,3.011,159339921.0],["2019-03-04",3.011,3.1133,3.0024,3.0366,250066356.0],["2019-03-05",3.0366,3.3436,2.9598,3.1816,468746850.0],["2019-03-06",3.1816,3.2242,3.1133,3.1901,353119910.0],["2019-03-07",3.1901,3.2839,3.1474,3.1986,333253609.0],["2019-03-08",3.1986,3.198615550994873,2.9598,2.9854,240242456.0],["2019-03-11",2.9854,3.1474,2.9853744506835938,3.0963,183415620.0],["2019-03-12",3.0963,3.2157,3.0792,3.1389,231471709.0],["2019-03-13",3.1389,3.2413,3.0536,3.1389,205616462.0],["2019-03-14",3.1389,3.1816,3.0195,3.0621,134040789.0],["2019-03-15",3.0621,3.1474,3.0621,3.0792,136448741.0],["2019-03-18",3.0792,3.1986,3.0792,3.1816,220615608.0],["2019-03-19",3.1816,3.1901,3.0963,3.156,188986362.0],["2019-03-20",3.156,3.1559669971466064,3.0707,3.1304,156511337.0],["2019-03-21",3.1304,3.173,3.0963,3.1133,183688191.0],["2019-03-22",3.1133,3.1304,3.0536,3.1048,127672454.0],["2019-03-25",3.1048,3.1047892570495605,3.010962963104248,3.011,125964191.0],["2019-03-26",3.011,3.0451,2.9257,2.9427,99326497.0],["2019-03-27",2.9427,2.9854,2.9086,2.9342,86190428.0],["2019-03-28",2.9342,2.9768,2.8745,2.9001,112521176.0],["2019-03-29",2.9001,3.0366,2.8915,3.0024,146652488.0],["2019-04-01",3.0024,3.1048,2.9939,3.0707,162213192.0],["2019-04-02",3.0707,3.1133,3.0536,3.0792,131052939.0],["2019-04-03",3.0792,3.173,3.0451,3.1304,175457790.0],["2019-04-04",3.1304,3.2071,3.1048,3.156,177686244.0],["2019-04-08",3.156,3.2242,3.1133,3.156,172516585.0],["2019-04-09",3.156,3.1901,3.1133,3.156,136206757.0],["2019-04-10",3.156,3.1816,3.1133,3.1389,126450517.0],["2019-04-11",3.1389,3.173,3.0877,3.0877,106293064.0],["2019-04-12",3.0877,3.1304,3.0195,3.0877,110212195.0],["2019-04-15",3.0877,3.1816,3.0877294540405273,3.1048,152542147.0],["2019-04-16",3.1048,3.1986,3.0792,3.1816,166826856.0],["2019-04-17",3.1816,3.2157,3.1389,3.156,129181871.0],["2019-04-18",3.156,3.2413,3.1474,3.2242,166253207.0],["2019-04-19",3.2242,3.2583,3.156,3.2071,133600288.0],["2019-04-22",3.2071,3.2413,3.0792,3.0963,158822230.0],["2019-04-23",3.0963,3.096259593963623,2.9939,3.011,126731345.0],["2019-04-24",3.011,3.0366,2.9768,3.0366,86621880.0],["2019-04-25",3.0366,3.0365519523620605,2.9001,2.9171,109338045.0],["2019-04-26",2.9171,2.9257,2.8403701782226562,2.8404,94322546.0],["2019-05-06",2.8404,2.8403701782226562,2.5504,2.6186,155608442.0],["2019-05-07",2.6186,2.6612,2.5845,2.6357,90594553.0],["2019-05-08",2.6357,2.6357,2.5674,2.6015,88463676.0],["2019-05-09",2.6015,2.6101,2.576,2.5845,70829481.0],["2019-05-10",2.5845,2.6612,2.576,2.6442,111311379.0],["2019-05-13",2.6442,2.644188404083252,2.593,2.6015,65443376.0],["2019-05-14",2.6015,2.6101,2.5589,2.5845,60300183.0],["2019-05-15",2.5845,2.6186,2.5844807624816895,2.6101,88058593.0],["2019-05-16",2.6101,2.6612,2.6015,2.6357,102105858.0],["2019-05-17",2.6357,2.6357,2.5674,2.576,94337989.0],["2019-05-20",2.576,2.5845,2.5504,2.576,63329750.0],["2019-05-21",2.576,2.6101,2.5674,2.6015,68409319.0],["2019-05-22",2.6015,2.6015403270721436,2.5674,2.576,51182826.0],["2019-05-23",2.576,2.5845,2.5504,2.5674,49525924.0],["2019-05-24",2.5674,2.576,2.5504,2.5589,35835716.0],["2019-05-27",2.5589,2.593,2.5418,2.5845,63070265.0],["2019-05-28",2.5845,2.6015,2.5674,2.593,79823266.0],["2019-05-29",2.593,2.6015,2.5674,2.576,43338103.0],["2019-05-30",2.576,2.576,2.5504,2.5674,58941109.0],["2019-05-31",2.5674,2.576,2.558892011642456,2.5589,32959761.0],["2019-06-03",2.5589,2.576,2.5418,2.5589,50369267.0],["2019-06-04",2.5589,2.5589,2.5248,2.5418,51045024.0],["2019-06-05",2.5418,2.5589,2.5333,2.5418,36556437.0],["2019-06-06",2.5418,2.5504,2.5162,2.5162,41836304.0],["2019-06-10",2.5162,2.5418,2.5162,2.5333,36143411.0],["2019-06-11",2.5333,2.6186,2.5333030223846436,2.6015,141836666.0],["2019-06-12",2.6015,2.6015403270721436,2.5674,2.576,73351770.0],["2019-06-13",2.576,2.5845,2.5589,2.576,48411141.0],["2019-06-14",2.576,2.6015,2.5589,2.5674,70285725.0],["2019-06-17",2.5674,2.5674219131469727,2.5418,2.5589,40634190.0],["2019-06-18",2.5589,2.5674,2.5504,2.5589,27313671.0],["2019-06-19",2.5589,2.6101,2.558892011642456,2.576,62080001.0],["2019-06-20",2.576,2.6271,2.5674,2.6186,94504265.0],["2019-06-21",2.6186,2.6357,2.6101,2.6271,87323115.0],["2019-06-24",2.6271,2.6442,2.6186,2.6271,47785775.0],["2019-06-25",2.6271,2.6357,2.576,2.593,59532840.0],["2019-06-26",2.593,2.6186,2.576,2.6015,38637863.0],["2019-06-27",2.6015,2.6271,2.593,2.6101,46440150.0],["2019-06-28",2.6101,2.6101,2.576,2.593,44005743.0],["2019-07-01",2.593,2.6698,2.593010663986206,2.6527,110763533.0],["2019-07-02",2.6527,2.6527180671691895,2.6186,2.6271,55877606.0],["2019-07-03",2.6271,2.6357,2.6015,2.6271,52905775.0],["2019-07-04",2.6271,2.6698,2.6186,2.6442,81829091.0],["2019-07-05",2.6442,2.6527180671691895,2.6186,2.6527,49842262.0],["2019-07-08",2.6527,2.6527180671691895,2.57595157623291,2.576,85928655.0],["2019-07-09",2.576,2.593,2.5674,2.576,34951913.0],["2019-07-10",2.576,2.593,2.5504,2.5674,39935968.0],["2019-07-11",2.5674,2.593,2.5589,2.5674,35252842.0],["2019-07-12",2.5674,2.6357,2.5589,2.6101,72154231.0],["2019-07-15",2.6101,2.6527,2.5674,2.6271,99673552.0],["2019-07-16",2.6271,2.6357,2.6186,2.6357,43419877.0],["2019-07-17",2.6357,2.6442,2.6101,2.6186,57129837.0],["2019-07-18",2.6186,2.6185996532440186,2.5844807624816895,2.5845,40094489.0],["2019-07-19",2.5845,2.6281,2.5844807624816895,2.6019,50420797.0],["2019-07-22",2.6019,2.6107,2.549555540084839,2.5496,53954756.0],["2019-07-23",2.5496,2.5757,2.549555540084839,2.567,28616953.0],["2019-07-24",2.567,2.5932,2.567,2.5757,39172504.0],["2019-07-25",2.5757,2.5845,2.567,2.5845,30810329.0],["2019-07-26",2.5845,2.5845,2.567,2.5845,33761396.0],["2019-07-29",2.5845,2.5845,2.567,2.5757,25554055.0],["2019-07-30",2.5757,2.6019,2.567,2.5845,46374690.0],["2019-07-31",2.5845,2.5845,2.5583,2.5757,33653853.0],["2019-08-01",2.5757,2.575749635696411,2.549555540084839,2.5496,34772728.0],["2019-08-02",2.5496,2.549555540084839,2.5059,2.5146,47558367.0],["2019-08-05",2.5146,2.5146303176879883,2.4797,2.4797,41282633.0],["2019-08-06",2.4797,2.4797046184539795,2.3662,2.4011,70346825.0],["2019-08-07",2.4011,2.4186,2.3749,2.3837,38433870.0],["2019-08-08",2.3837,2.4011,2.3836593627929688,2.3924,29652047.0],["2019-08-09",2.3924,2.4099,2.3749,2.3837,30360715.0],["2019-08-12",2.3837,2.4186,2.3836593627929688,2.4099,34691783.0],["2019-08-13",2.4099,2.40985369682312,2.3662,2.3837,38826061.0],["2019-08-14",2.3837,2.4011,2.3836593627929688,2.3837,24253423.0],["2019-08-15",2.3837,2.3836593627929688,2.3225,2.3749,39458935.0],["2019-08-16",2.3749,2.3837,2.3575,2.3662,28337284.0],["2019-08-19",2.3662,2.4273,2.366197109222412,2.4186,51606346.0],["2019-08-20",2.4186,2.436,2.40985369682312,2.4099,32572227.0],["2019-08-21",2.4099,2.4186,2.4011,2.4099,20106597.0],["2019-08-22",2.4099,2.4186,2.3924,2.4099,23185641.0],["2019-08-23",2.4099,2.4099,2.3924,2.4099,32054226.0],["2019-08-26",2.4099,2.40985369682312,2.3575,2.3662,38072103.0],["2019-08-27",2.3662,2.4186,2.366197109222412,2.4099,58730049.0],["2019-08-28",2.4099,2.4186,2.3924,2.4099,29011107.0],["2019-08-29",2.4099,2.471,2.40985369682312,2.436,68625845.0],["2019-08-30",2.436,2.4448,2.3924,2.4011,38927153.0],["2019-09-02",2.4011,2.4622,2.4011,2.4535,52834773.0],["2019-09-03",2.4535,2.6456,2.436,2.5932,189068959.0],["2019-09-04",2.5932,2.6281,2.5408,2.5932,127609370.0],["2019-09-05",2.5932,2.6107,2.567,2.5757,103388924.0],["2019-09-06",2.5757,2.5845,2.5583,2.567,46799568.0],["2019-09-09",2.567,2.593212366104126,2.567,2.5932,69067042.0],["2019-09-10",2.5932,2.593212366104126,2.567,2.5845,46876391.0],["2019-09-11",2.5845,2.6369,2.5757,2.5932,75180412.0],["2019-09-12",2.5932,2.6194064617156982,2.5845,2.6194,63811167.0],["2019-09-16",2.6194,2.6369,2.6019,2.6194,52395879.0],["2019-09-17",2.6194,2.6194064617156982,2.5583,2.567,45840847.0],["2019-09-18",2.567,2.5757,2.5583,2.567,26227531.0],["2019-09-19",2.567,2.5757,2.5234,2.5496,42985817.0],["2019-09-20",2.5496,2.5845,2.549555540084839,2.567,54139767.0],["2019-09-23",2.567,2.5670182704925537,2.5059,2.5146,40361787.0],["2019-09-24",2.5146,2.5321,2.5058987140655518,2.5059,33850051.0],["2019-09-25",2.5059,2.5059,2.4535,2.4535,42043080.0],["2019-09-26",2.4535,2.4797,2.44477915763855,2.4448,32039897.0],["2019-09-27",2.4448,2.4622,2.436,2.4535,27089416.0],["2019-09-30",2.4535,2.4622,2.4273,2.436,21629235.0],["2019-10-08",2.436,2.4535,2.4273,2.4448,28929450.0],["2019-10-09",2.4448,2.4797046184539795,2.4273,2.4797,37905435.0],["2019-10-10",2.4797,2.4797046184539795,2.4535,2.471,21809531.0],["2019-10-11",2.471,2.4884,2.4535,2.4797,26358897.0],["2019-10-14",2.4797,2.5234,2.4797046184539795,2.5059,34221459.0],["2019-10-15",2.5059,2.5059,2.4797,2.4972,25971115.0],["2019-10-16",2.4972,2.5234,2.4884,2.4972,27730127.0],["2019-10-17",2.4972,2.5234,2.4884,2.5059,31921069.0],["2019-10-18",2.5059,2.5059,2.4622,2.4797,31329080.0],["2019-10-21",2.4797,2.4797046184539795,2.4273,2.4535,31853841.0],["2019-10-22",2.4535,2.4622418880462646,2.4273,2.4622,29867233.0],["2019-10-23",2.4622,2.471,2.44477915763855,2.4448,23054126.0],["2019-10-24",2.4448,2.471,2.436,2.4448,27222159.0],["2019-10-25",2.4448,2.4535,2.4273,2.4448,25909106.0],["2019-10-28",2.4448,2.4622418880462646,2.436,2.4622,36211797.0],["2019-10-29",2.4622,2.4622418880462646,2.436,2.436,22840586.0],["2019-10-30",2.436,2.4448,2.4011,2.4099,32644541.0],["2019-10-31",2.4099,2.4099,2.3749,2.3924,32181202.0],["2019-11-01",2.3924,2.4186,2.3749,2.4011,32118814.0],["2019-11-04",2.4011,2.4099,2.3924,2.4011,30917003.0],["2019-11-05",2.4011,2.436,2.3924,2.4186,34035750.0],["2019-11-06",2.4186,2.4186,2.3749,2.3924,28020098.0],["2019-11-07",2.3924,2.4011,2.3749,2.3837,24333095.0],["2019-11-08",2.3837,2.3924,2.3662,2.3749,23293810.0],["2019-11-11",2.3749,2.3749282360076904,2.3051,2.3225,43483269.0],["2019-11-12",2.3225,2.322540283203125,2.3051,2.3138,32815909.0],["2019-11-13",2.3138,2.3138091564178467,2.2789,2.2876,30190234.0],["2019-11-14",2.2876,2.3225,2.2876,2.2963,29207830.0],["2019-11-15",2.2963,2.2963461875915527,2.244,2.2527,34021352.0],["2019-11-18",2.2527,2.2702,2.2352,2.2614,24971067.0],["2019-11-19",2.2614,2.2876,2.2614,2.2789,29164474.0],["2019-11-20",2.2789,2.2789,2.2526893615722656,2.2527,17452000.0],["2019-11-21",2.2527,2.2702,2.2352,2.2702,24077422.0],["2019-11-22",2.2702,2.3225,2.2614,2.3051,54015433.0],["2019-11-25",2.3051,2.4011,2.2963,2.3837,72555317.0],["2019-11-26",2.3837,2.3837,2.34,2.34,56068385.0],["2019-11-27",2.34,2.3487,2.3138,2.3225,37043387.0],["2019-11-28",2.3225,2.3662,2.3138,2.34,32614424.0],["2019-11-29",2.34,2.3487,2.3225,2.34,22864353.0],["2019-12-02",2.34,2.3575,2.3225,2.3313,22985527.0],["2019-12-03",2.3313,2.34,2.3225,2.3313,17405797.0],["2019-12-04",2.3313,2.3313,2.3225,2.3313,16606840.0],["2019-12-05",2.3313,2.3575,2.3312721252441406,2.3487,23708671.0],["2019-12-06",2.3487,2.3575,2.34,2.3575,18587630.0],["2019-12-09",2.3575,2.3924,2.3487,2.3837,40116349.0],["2019-12-10",2.3837,2.3837,2.3575,2.3662,22695670.0],["2019-12-11",2.3662,2.3749,2.3487,2.3662,30866649.0],["2019-12-12",2.3662,2.3662,2.34,2.3487,33056957.0],["2019-12-13",2.3487,2.3837,2.3487346172332764,2.3837,35996437.0],["2019-12-16",2.3837,2.4011,2.3662,2.3924,38879197.0],["2019-12-17",2.3924,2.4448,2.3837,2.4273,61188323.0],["2019-12-18",2.4273,2.436,2.4011,2.4099,47010558.0],["2019-12-19",2.4099,2.436,2.40985369682312,2.4186,34943200.0],["2019-12-20",2.4186,2.4273,2.4011,2.4099,33483169.0],["2019-12-23",2.4099,2.4099,2.3575,2.3662,35096632.0],["2019-12-24",2.3662,2.3837,2.3575,2.3837,22821786.0],["2019-12-25",2.3837,2.3837,2.3575,2.3662,18757445.0],["2019-12-26",2.3662,2.4099,2.3575,2.3924,32344988.0],["2019-12-27",2.3924,2.4448,2.3837,2.4099,66895793.0],["2019-12-30",2.4099,2.436,2.3924,2.4273,57113379.0],["2019-12-31",2.4273,2.4622,2.4099,2.4448,66592225.0],["2020-01-02",2.4448,2.5408,2.44477915763855,2.4884,104134819.0],["2020-01-03",2.4884,2.4972,2.4622,2.4797,49139859.0],["2020-01-06",2.4797,2.5059,2.4448,2.471,59862695.0],["2020-01-07",2.471,2.4972,2.4622,2.4797,45242125.0],["2020-01-08",2.4797,2.4797046184539795,2.4273,2.4273,62516265.0],["2020-01-09",2.4273,2.4622,2.427316427230835,2.4535,37016996.0],["2020-01-10",2.4535,2.4622,2.4273,2.436,26664194.0],["2020-01-13",2.436,2.4535107612609863,2.4360475540161133,2.4535,39846972.0],["2020-01-14",2.4535,2.4622418880462646,2.4535107612609863,2.4622,32853284.0],["2020-01-15",2.4622,2.471,2.4273,2.436,28989243.0],["2020-01-16",2.436,2.4535,2.4099,2.436,49441655.0],["2020-01-17",2.436,2.4448,2.4186,2.436,27423217.0],["2020-01-20",2.436,2.4448,2.4099,2.436,30520939.0],["2020-01-21",2.436,2.4448,2.4099,2.4273,35507356.0],["2020-01-22",2.4273,2.427316427230835,2.3924,2.4186,32967958.0],["2020-01-23",2.4186,2.4186,2.34,2.3487,45591800.0],["2020-02-03",2.3487,2.3487346172332764,2.112987756729126,2.113,40357100.0],["2020-02-04",2.113,2.1392,2.0344,2.0955,81024033.0],["2020-02-05",2.0955,2.1566,2.0955,2.113,57384694.0],["2020-02-06",2.113,2.1479,2.0955,2.1392,52106962.0],["2020-02-07",2.1392,2.1654,2.0955,2.1479,57793984.0],["2020-02-10",2.1479,2.1741,2.113,2.1654,52347707.0],["2020-02-11",2.1654,2.209,2.1479,2.1741,55731287.0],["2020-02-12",2.1741,2.2527,2.1566,2.2352,74035688.0],["2020-02-13",2.2352,2.2527,2.1915698051452637,2.1916,60508236.0],["2020-02-14",2.1916,2.2265,2.1828,2.2003,39587185.0],["2020-02-17",2.2003,2.244,2.1916,2.2352,56582645.0],["2020-02-18",2.2352,2.2527,2.2178,2.2352,53755939.0],["2020-02-19",2.2352,2.2527,2.217764139175415,2.2178,58656746.0],["2020-02-20",2.2178,2.2614,2.217764139175415,2.2527,67334280.0],["2020-02-21",2.2527,2.2702,2.2352,2.244,60193986.0],["2020-02-24",2.244,2.2527,2.217764139175415,2.2178,61044161.0],["2020-02-25",2.2178,2.217764139175415,2.1305,2.1654,79711907.0],["2020-02-26",2.1654,2.3837,2.1305,2.3837,275014720.0],["2020-02-27",2.3837,2.4622,2.3487,2.3924,328354700.0],["2020-02-28",2.3924,2.4972,2.3051,2.3749,265114655.0],["2020-03-02",2.3749,2.6107,2.3749282360076904,2.6107,409556376.0],["2020-03-03",2.6107,2.6893,2.5408,2.5757,393622399.0],["2020-03-04",2.5757,2.6281,2.5146,2.5757,200717432.0],["2020-03-05",2.5757,2.5932,2.5234,2.5408,188403063.0],["2020-03-06",2.5408,2.5408241748809814,2.4535,2.4535,132490722.0],["2020-03-09",2.4535,2.4535107612609863,2.3662,2.3749,123864663.0],["2020-03-10",2.3749,2.4448,2.3575,2.4273,109952787.0],["2020-03-11",2.4273,2.427316427230835,2.3837,2.3924,83876672.0],["2020-03-12",2.3924,2.4011,2.3225,2.3487,78752306.0],["2020-03-13",2.3487,2.3487346172332764,2.2265,2.3225,90771867.0],["2020-03-16",2.3225,2.4011,2.3051,2.3138,92841289.0],["2020-03-17",2.3138,2.3662,2.2702,2.34,61864685.0],["2020-03-18",2.34,2.3837,2.2876,2.2876,66786866.0],["2020-03-19",2.2876,2.3138,2.244,2.2789,59838410.0],["2020-03-20",2.2789,2.3225,2.2702,2.2963,55978102.0],["2020-03-23",2.2963,2.2963461875915527,2.2178,2.2527,53716009.0],["2020-03-24",2.2527,2.2963,2.2352,2.2789,43944937.0],["2020-03-25",2.2789,2.3225,2.278883457183838,2.2963,48957559.0],["2020-03-26",2.2963,2.2963461875915527,2.244,2.2527,42712940.0],["2020-03-27",2.2527,2.3662,2.2526893615722656,2.3138,102756060.0],["2020-03-30",2.3138,2.34,2.2789,2.3051,55289825.0],["2020-03-31",2.3051,2.3313,2.2876,2.2876,43449675.0],["2020-04-01",2.2876,2.3313,2.244,2.2527,54059500.0],["2020-04-02",2.2527,2.2789,2.2265,2.2789,34179264.0],["2020-04-03",2.2789,2.2789,2.2352,2.2527,29157813.0],["2020-04-07",2.2527,2.2963,2.2526893615722656,2.2876,43072186.0],["2020-04-08",2.2876,2.3051,2.2702,2.2963,36382066.0],["2020-04-09",2.2963,2.3138,2.2876,2.2963,34323319.0],["2020-04-10",2.2963,2.2963461875915527,2.2527,2.2702,25544479.0],["2020-04-13",2.2702,2.2702,2.2527,2.2614,19018019.0],["2020-04-14",2.2614,2.2789,2.2614,2.2702,29349573.0],["2020-04-15",2.2702,2.2789,2.2527,2.2614,26317336.0],["2020-04-16",2.2614,2.261420488357544,2.2352,2.244,29612470.0],["2020-04-17",2.244,2.3138,2.243957996368408,2.2876,70049103.0],["2020-04-20",2.2876,2.3051,2.2702,2.2789,41119999.0],["2020-04-21",2.2789,2.278883457183838,2.2352,2.2614,31038439.0],["2020-04-22",2.2614,2.261420488357544,2.244,2.2527,24306749.0],["2020-04-23",2.2527,2.2614,2.244,2.2527,21731016.0],["2020-04-24",2.2527,2.2527,2.209,2.2178,27202300.0],["2020-04-27",2.2178,2.2527,2.217764139175415,2.2265,21823893.0],["2020-04-28",2.2265,2.2352,2.1479,2.1916,31535858.0],["2020-04-29",2.1916,2.209,2.1828,2.2003,14989049.0],["2020-04-30",2.2003,2.2614,2.200301170349121,2.244,38434602.0],["2020-05-06",2.244,2.2876,2.2352,2.2702,60396945.0],["2020-05-07",2.2702,2.2876,2.244,2.2702,42150499.0],["2020-05-08",2.2702,2.2876,2.2614,2.2702,43623548.0],["2020-05-11",2.2702,2.3138,2.2701523303985596,2.2876,70536083.0],["2020-05-12",2.2876,2.287614583969116,2.2527,2.2789,54231756.0],["2020-05-13",2.2789,2.3138,2.2527,2.3051,84743382.0],["2020-05-14",2.3051,2.3050780296325684,2.2701523303985596,2.2702,28255335.0],["2020-05-15",2.2702,2.2876,2.2614,2.2614,25020678.0],["2020-05-18",2.2614,2.2963,2.2614,2.2702,38303250.0],["2020-05-19",2.2702,2.2963,2.2701523303985596,2.2702,30631219.0],["2020-05-20",2.2702,2.2702,2.244,2.2614,29808953.0],["2020-05-21",2.2614,2.2702,2.2264952659606934,2.2265,44744400.0],["2020-05-22",2.2265,2.2352,2.1916,2.209,39854844.0],["2020-05-25",2.209,2.2352,2.2003,2.2178,24107508.0],["2020-05-26",2.2178,2.2352,2.209,2.2178,24943338.0],["2020-05-27",2.2178,2.2265,2.1916,2.2003,19213420.0],["2020-05-28",2.2003,2.2178,2.1916,2.2003,18580177.0],["2020-05-29",2.2003,2.209,2.1828,2.1828,36691717.0],["2020-06-01",2.1828,2.2265,2.1828,2.2178,46229107.0],["2020-06-02",2.2178,2.2789,2.217764139175415,2.244,50582641.0],["2020-06-03",2.244,2.2702,2.2265,2.2352,33554090.0],["2020-06-04",2.2352,2.2614,2.2178,2.244,30776407.0],["2020-06-05",2.244,2.244,2.2178,2.2265,20392510.0],["2020-06-08",2.2265,2.244,2.217764139175415,2.2178,21625200.0],["2020-06-09",2.2178,2.2352,2.209,2.2265,26500812.0],["2020-06-10",2.2265,2.2265,2.2003,2.2003,26438537.0],["2020-06-11",2.2003,2.2178,2.1916,2.209,36510871.0],["2020-06-12",2.209,2.2090327739715576,2.1741,2.1916,51701927.0],["2020-06-15",2.1916,2.1916,2.1566,2.1654,44613118.0],["2020-06-16",2.1654,2.2178,2.1653759479522705,2.2003,55258384.0],["2020-06-17",2.2003,2.2178,2.1828,2.2003,33872481.0],["2020-06-18",2.2003,2.2527,2.1828,2.2178,47903274.0],["2020-06-19",2.2178,2.2352263927459717,2.209,2.2352,43435516.0],["2020-06-22",2.2352,2.2352263927459717,2.209,2.209,37451948.0],["2020-06-23",2.209,2.2178,2.1916,2.2003,25612292.0],["2020-06-24",2.2003,2.209,2.1916,2.2003,28858288.0],["2020-06-29",2.2003,2.200301170349121,2.1741,2.1828,27064425.0],["2020-06-30",2.1828,2.2003,2.1828,2.1916,25036051.0],["2020-07-01",2.1916,2.244,2.1828,2.2352,74860921.0],["2020-07-02",2.2352,2.2963461875915527,2.2178,2.2963,116424139.0],["2020-07-03",2.2963,2.4011,2.2963461875915527,2.3662,160661907.0],["2020-07-06",2.3662,2.6019,2.366197109222412,2.5757,301478418.0],["2020-07-07",2.5757,2.7504,2.5408,2.5932,337938662.0],["2020-07-08",2.5932,2.6456,2.5408,2.6281,264026616.0],["2020-07-09",2.6281,2.6369,2.5583,2.6281,213206446.0],["2020-07-10",2.6281,2.6281375885009766,2.5321,2.5408,174180820.0],["2020-07-13",2.5408,2.6281,2.5321,2.6019,178110405.0],["2020-07-14",2.6019,2.6281,2.5496,2.5757,144495905.0],["2020-07-15",2.5757,2.6107,2.5234,2.5321,114162453.0],["2020-07-16",2.5321,2.567,2.470973253250122,2.471,125515985.0],["2020-07-17",2.471,2.4996,2.428,2.4459,95760427.0],["2020-07-20",2.4459,2.5803,2.4458870887756348,2.5713,120155822.0],["2020-07-21",2.5713,2.6878,2.571317434310913,2.6161,162779099.0],["2020-07-22",2.6161,2.652,2.5713,2.5892,108582631.0],["2020-07-23",2.5892,2.589236259460449,2.4996,2.5624,103144275.0],["2020-07-24",2.5624,2.6072,2.4817,2.4996,89212688.0],["2020-07-27",2.4996,2.5265,2.4548,2.4728,55307011.0],["2020-07-28",2.4728,2.5176,2.4727652072906494,2.4817,52471709.0],["2020-07-29",2.4817,2.5355,2.4459,2.5176,65765824.0],["2020-07-30",2.5176,2.5444,2.4996,2.5265,66581918.0],["2020-07-31",2.5265,2.5534,2.4728,2.5086,87816817.0],["2020-08-03",2.5086,2.5355,2.5086,2.5355,92663578.0],["2020-08-04",2.5355,2.5892,2.4996,2.5534,119779728.0],["2020-08-05",2.5534,2.5534,2.4996,2.5265,81971801.0],["2020-08-06",2.5265,2.5444,2.4907,2.5176,65664697.0],["2020-08-07",2.5176,2.5265,2.4817,2.4996,68114758.0],["2020-08-10",2.4996,2.6161,2.4996,2.5713,155359626.0],["2020-08-11",2.5713,2.6072,2.5265,2.5355,104761837.0],["2020-08-12",2.5355,2.6072,2.5176,2.5803,136716942.0],["2020-08-13",2.5803,2.6161,2.5624,2.5803,72914670.0],["2020-08-14",2.5803,2.5982,2.5444,2.5982,63818987.0],["2020-08-17",2.5982,2.6609,2.5803,2.643,164784828.0],["2020-08-18",2.643,2.643,2.5982,2.6161,93512042.0],["2020-08-19",2.6161,2.643,2.5803,2.5892,95315701.0],["2020-08-20",2.5892,2.6072,2.5713,2.5803,75855099.0],["2020-08-21",2.5803,2.6072,2.5713,2.5892,47700815.0],["2020-08-24",2.5892,2.5982,2.5624,2.5713,51219960.0],["2020-08-25",2.5713,2.5803,2.535480260848999,2.5355,44107994.0],["2020-08-26",2.5355,2.5534,2.4817,2.4996,61725147.0],["2020-08-27",2.4996,2.5176,2.4817,2.4996,38667433.0],["2020-08-28",2.4996,2.5355,2.4817,2.5265,56989264.0],["2020-08-31",2.5265,2.5803,2.5176,2.5265,101305028.0],["2020-09-01",2.5265,2.5534,2.5176,2.5444,71645393.0],["2020-09-02",2.5444,2.5713,2.5176,2.5355,51489966.0],["2020-09-03",2.5355,2.5534,2.5086,2.5176,53824136.0],["2020-09-04",2.5176,2.517561674118042,2.4817,2.4996,35896206.0],["2020-09-07",2.4996,2.5265,2.4817,2.4907,47492097.0],["2020-09-08",2.4907,2.5265209674835205,2.4817,2.5265,55266700.0],["2020-09-09",2.5265,2.6161,2.4996,2.5803,145412333.0],["2020-09-10",2.5803,2.5892,2.4907,2.5086,85750726.0],["2020-09-11",2.5086,2.5086023807525635,2.4728,2.4907,50538172.0],["2020-09-14",2.4907,2.5086,2.4728,2.4907,40706790.0],["2020-09-15",2.4907,2.499643325805664,2.4728,2.4996,33341208.0],["2020-09-16",2.4996,2.5265,2.4728,2.4996,45944211.0],["2020-09-17",2.4996,2.5086,2.4817,2.4907,39405270.0],["2020-09-18",2.4907,2.5713,2.4906837940216064,2.5534,94940243.0],["2020-09-21",2.5534,2.5803,2.5176,2.5355,62275639.0],["2020-09-22",2.5355,2.5355,2.4817,2.4907,49011985.0],["2020-09-23",2.4907,2.5086,2.4817,2.4907,43707174.0],["2020-09-24",2.4907,2.4907,2.4369,2.4459,57710281.0],["2020-09-25",2.4459,2.4459,2.419,2.428,34702823.0],["2020-09-28",2.428,2.4459,2.419,2.428,19624665.0],["2020-09-29",2.428,2.4369,2.3832,2.4011,40843112.0],["2020-09-30",2.4011,2.4101,2.3473,2.3742,40342495.0],["2020-10-09",2.3742,2.419,2.3742129802703857,2.4101,32394616.0],["2020-10-12",2.4101,2.4728,2.4100501537323,2.4548,65708950.0],["2020-10-13",2.4548,2.4638,2.428,2.4369,34789537.0],["2020-10-14",2.4369,2.4459,2.4011,2.419,34376900.0],["2020-10-15",2.419,2.428,2.3921,2.3921,48751490.0],["2020-10-16",2.3921,2.419,2.3832,2.4101,40377186.0],["2020-10-19",2.4101,2.4459,2.3832,2.4011,49898100.0],["2020-10-20",2.4011,2.401090621948242,2.3563,2.3832,44582239.0],["2020-10-21",2.3832,2.4011,2.3653,2.4011,33025036.0],["2020-10-22",2.4011,2.4011,2.3653,2.3742,28779665.0],["2020-10-23",2.3742,2.419,2.3742,2.4011,49433959.0],["2020-10-26",2.4011,2.419,2.3742,2.3832,38154200.0],["2020-10-27",2.3832,2.3832,2.3563,2.3653,29188762.0],["2020-10-28",2.3653,2.3742,2.3294,2.3563,34216740.0],["2020-10-29",2.3563,2.3563,2.3294,2.3384,29287708.0],["2020-10-30",2.3384,2.3742,2.3115,2.3205,45570786.0],["2020-11-02",2.3205,2.3384,2.2846,2.3025,52564965.0],["2020-11-03",2.3025,2.3473,2.3025,2.3384,53277743.0],["2020-11-04",2.3384,2.3384,2.3025,2.3205,39283885.0],["2020-11-05",2.3205,2.3563,2.3204569816589355,2.3473,59729783.0],["2020-11-06",2.3473,2.3653,2.3205,2.3563,71666481.0],["2020-11-09",2.3563,2.4101,2.3562943935394287,2.3921,84454170.0],["2020-11-10",2.3921,2.428,2.3653,2.3742,67913444.0],["2020-11-11",2.3742,2.4548,2.3653,2.419,113146303.0],["2020-11-12",2.419,2.4190096855163574,2.3742,2.3742,54712255.0],["2020-11-13",2.3742,2.3742129802703857,2.3384,2.3563,51727253.0],["2020-11-16",2.3563,2.4369277954101562,2.3562943935394287,2.4369,115747803.0],["2020-11-17",2.4369,2.4548,2.4101,2.419,81932889.0],["2020-11-18",2.419,2.4548,2.4011,2.428,77719707.0],["2020-11-19",2.428,2.4459,2.4011,2.428,57940586.0],["2020-11-20",2.428,2.4459,2.4011,2.4369,63557610.0],["2020-11-23",2.4369,2.6161,2.4369,2.5534,257073905.0],["2020-11-24",2.5534,2.5892,2.5265,2.5624,131524170.0],["2020-11-25",2.5624,2.5624,2.4727652072906494,2.4728,131010550.0],["2020-11-26",2.4728,2.4907,2.4459,2.4638,66611001.0],["2020-11-27",2.4638,2.4996,2.428,2.4817,112795184.0],["2020-11-30",2.4817,2.5803,2.4728,2.5086,174474056.0],["2020-12-01",2.5086,2.5355,2.4728,2.5265,105672039.0],["2020-12-02",2.5265,2.5624,2.4996,2.5086,92129289.0],["2020-12-03",2.5086,2.5176,2.4817,2.4907,73752201.0],["2020-12-04",2.4907,2.4907,2.4459,2.4638,57962488.0],["2020-12-07",2.4638,2.4728,2.4011,2.4101,81094478.0],["2020-12-08",2.4101,2.419,2.3921,2.4011,45264312.0],["2020-12-09",2.4011,2.4101,2.3742,2.3742,46356143.0],["2020-12-10",2.3742,2.3832,2.3473,2.3653,48897341.0],["2020-12-11",2.3653,2.3832,2.3294,2.3384,57633467.0],["2020-12-14",2.3384,2.3473,2.3115,2.3384,54810948.0],["2020-12-15",2.3384,2.3384,2.3115,2.3294,34514360.0],["2020-12-16",2.3294,2.4101,2.329416275024414,2.3653,104660432.0],["2020-12-17",2.3653,2.41,2.3384,2.4011,96522232.0],["2020-12-18",2.4011,2.643,2.3832,2.5624,363023509.0],["2020-12-21",2.5624,2.652,2.5534,2.5892,312838905.0],["2020-12-22",2.5892,2.589236259460449,2.4638,2.4638,184078701.0],["2020-12-23",2.4638,2.5176,2.4548,2.4728,103766529.0],["2020-12-24",2.4728,2.4907,2.428,2.4459,70493882.0],["2020-12-25",2.4459,2.5355,2.419,2.5265,127573144.0],["2020-12-28",2.5265,2.5624,2.4728,2.4907,126511762.0],["2020-12-29",2.4907,2.4996,2.41,2.428,105954219.0],["2020-12-30",2.428,2.4548,2.419,2.428,77772977.0],["2020-12-31",2.428,2.4548,2.419,2.4459,89146943.0],["2021-01-04",2.4459,2.5265,2.419,2.4996,165544215.0],["2021-01-05",2.4996,2.5444,2.4459,2.5086,151551780.0],["2021-01-06",2.5086,2.5803,2.4728,2.5444,190935403.0],["2021-01-07",2.5444,2.6878,2.5176,2.643,362001065.0],["2021-01-08",2.643,2.652,2.5534,2.5892,213525827.0],["2021-01-11",2.5892,2.6788,2.5265,2.5534,196113759.0],["2021-01-12",2.5534,2.8132,2.5444,2.7415,451131053.0],["2021-01-13",2.7415,3.0103,2.6788,2.9207,615372353.0],["2021-01-14",2.9207,3.0999,2.8222,2.9118,537179676.0],["2021-01-15",2.9118,3.0103,2.8311,2.9297,342351821.0],["2021-01-18",2.9297,2.9745,2.8311,2.8759,259000488.0],["2021-01-19",2.8759,2.9207,2.7505,2.7863,287752786.0],["2021-01-20",2.7863,2.8132,2.7147,2.7326,231238594.0],["2021-01-21",2.7326,2.7774,2.7057,2.7595,193742366.0],["2021-01-22",2.7595,2.759462833404541,2.6609,2.6699,175705893.0],["2021-01-25",2.6699,2.6967,2.6072,2.6788,185481482.0],["2021-01-26",2.6788,2.6788291931152344,2.5982,2.6072,128917594.0],["2021-01-27",2.6072,2.652,2.5892,2.643,148725377.0],["2021-01-28",2.643,2.6429920196533203,2.5355,2.5444,106402371.0],["2021-01-29",2.5444,2.5803,2.4996,2.5265,96620916.0],["2021-02-01",2.5265,2.5624,2.5086,2.5624,78524145.0],["2021-02-02",2.5624,2.6251,2.5534,2.5982,103043946.0],["2021-02-03",2.5982,2.5982,2.5265,2.5265,89960475.0],["2021-02-04",2.5265,2.5444,2.3832,2.4459,140828837.0],["2021-02-05",2.4459,2.4728,2.419,2.428,77961041.0],["2021-02-08",2.428,2.4638,2.3921,2.4548,60222617.0],["2021-02-09",2.4548,2.5444,2.4369,2.5355,96873932.0],["2021-02-10",2.5355,2.535480260848999,2.4817,2.5086,86181513.0],["2021-02-18",2.5086,2.7057,2.5086023807525635,2.634,227893734.0],["2021-02-19",2.634,2.8939,2.6340324878692627,2.8939,441308217.0],["2021-02-22",2.8939,3.180549144744873,2.8938517570495605,3.1805,617361432.0],["2021-02-23",3.1805,3.3418,3.091,3.1268,671881577.0],["2021-02-24",3.1268,3.1985,2.9028,2.9566,598175984.0],["2021-02-25",2.9566,3.1805,2.95656681060791,3.0282,459900814.0],["2021-02-26",3.0282,3.0641,2.9207,2.9655,328643996.0],["2021-03-01",2.9655,3.0641,2.9028,3.0193,308143439.0],["2021-03-02",3.0193,3.019282102584839,2.8132,2.8491,302648172.0],["2021-03-03",2.8491,2.9566,2.8132,2.9386,269142774.0],["2021-03-04",2.9386,2.9386484622955322,2.8311,2.8491,229740763.0],["2021-03-05",2.8491,2.8491,2.7595,2.8311,156892505.0],["2021-03-08",2.8311,2.9118,2.7774,2.7953,200964322.0],["2021-03-09",2.7953,2.8491,2.6788,2.7774,212912427.0],["2021-03-10",2.7774,2.8222,2.7236,2.7415,148449872.0],["2021-03-11",2.7415,2.8580148220062256,2.7415,2.858,214843774.0],["2021-03-12",2.858,2.9118,2.8043,2.8401,204294344.0],["2021-03-15",2.8401,2.9566,2.8400959968566895,2.9118,228482563.0],["2021-03-16",2.9118,2.9924,2.8939,2.9386,200728425.0],["2021-03-17",2.9386,2.9386484622955322,2.8311,2.858,150313396.0],["2021-03-18",2.858,2.867,2.8132,2.8311,118108026.0],["2021-03-19",2.8311,2.831137180328369,2.7505,2.7684,139674089.0],["2021-03-22",2.7684,2.8849,2.7595,2.867,151552051.0],["2021-03-23",2.867,2.8849,2.7953,2.8132,121479155.0],["2021-03-24",2.8132,2.813218116760254,2.7415,2.7505,139503916.0],["2021-03-25",2.7505,2.7863,2.7326,2.7505,77632858.0],["2021-03-26",2.7505,2.7863402366638184,2.7505,2.7863,82054599.0],["2021-03-29",2.7863,2.8043,2.7684,2.8043,78599687.0],["2021-03-30",2.8043,2.8043,2.7684,2.7863,91874013.0],["2021-03-31",2.7863,3.0641,2.7863402366638184,3.0641,353218249.0],["2021-04-01",3.0641,3.1716,3.0014,3.0641,446721018.0],["2021-04-02",3.0641,3.091,2.9745,3.0372,224149041.0],["2021-04-06",3.0372,3.082,3.0103,3.0193,149049282.0],["2021-04-07",3.0193,3.1447,2.9745,3.0999,220081365.0],["2021-04-08",3.0999,3.1178,3.0372,3.073,142776481.0],["2021-04-09",3.073,3.1805,3.0372,3.073,184624295.0],["2021-04-12",3.073,3.1805,3.0193,3.091,226127042.0],["2021-04-13",3.091,3.090956687927246,2.9834,2.9924,158288573.0],["2021-04-14",2.9924,3.0282,2.9566,3.0103,96327295.0],["2021-04-15",3.0103,3.0641,2.9924,3.0462,107427886.0],["2021-04-16",3.0462,3.073,3.0193,3.0462,102383001.0],["2021-04-19",3.0462,3.091,3.0103,3.073,126960642.0],["2021-04-20",3.073,3.073038101196289,2.9745,2.9924,141714814.0],["2021-04-21",2.9924,2.9924042224884033,2.8849,2.9207,115453545.0],["2021-04-22",2.9207,3.0014,2.920729637145996,2.9476,95758843.0],["2021-04-23",2.9476,2.9476077556610107,2.867,2.9028,89562116.0],["2021-04-26",2.9028,2.9386,2.8759,2.8759,82310866.0],["2021-04-27",2.8759,2.9028,2.8491,2.8849,74483110.0],["2021-04-28",2.8849,2.9118,2.867,2.9028,61552700.0],["2021-04-29",2.9028,2.9476,2.8759,2.9297,92734314.0],["2021-04-30",2.9297,2.9296889305114746,2.7415,2.7595,237039632.0],["2021-05-06",2.7595,2.8043,2.7505,2.7953,122757124.0],["2021-05-07",2.7953,2.9566,2.7774,2.867,199142628.0],["2021-05-10",2.867,2.983444929122925,2.866974115371704,2.9834,205215359.0],["2021-05-11",2.9834,2.983444929122925,2.8222,2.867,163295226.0],["2021-05-12",2.867,2.8759,2.8222,2.858,108533949.0],["2021-05-13",2.858,2.8580148220062256,2.7863,2.8043,109859820.0],["2021-05-14",2.8043,2.831137180328369,2.7863,2.8311,84558504.0],["2021-05-17",2.8311,2.8491,2.8043,2.8222,74218111.0],["2021-05-18",2.8222,2.8401,2.8132,2.8401,47519688.0],["2021-05-19",2.8401,2.8400959968566895,2.795299768447876,2.7953,59454730.0],["2021-05-20",2.7953,2.795299768447876,2.7326,2.7505,92396196.0],["2021-05-21",2.7505,2.7774,2.7415,2.7415,64051244.0],["2021-05-24",2.7415,2.7684,2.7057,2.7057,98669169.0],["2021-05-25",2.7057,2.7595,2.6878,2.7505,93500998.0],["2021-05-26",2.7505,2.7684,2.7326,2.7595,77134008.0],["2021-05-27",2.7595,2.7774,2.7326,2.7684,83915467.0],["2021-05-28",2.7684,2.7863,2.7415,2.7505,69841407.0],["2021-05-31",2.7505,2.7595,2.7057,2.7147,79010925.0],["2021-06-01",2.7147,2.7326,2.6967,2.7236,64863466.0],["2021-06-02",2.7236,2.723625421524048,2.6967,2.6967,57739756.0],["2021-06-03",2.6967,2.7684,2.6967,2.7236,83439105.0],["2021-06-04",2.7236,2.7326,2.6878,2.7147,64176200.0],["2021-06-07",2.7147,2.7505,2.6967,2.7326,62030820.0],["2021-06-08",2.7326,2.7415,2.7057,2.7057,50536102.0],["2021-06-09",2.7057,2.7236,2.6878,2.7057,53553019.0],["2021-06-10",2.7057,2.7236,2.6967,2.6967,61045401.0],["2021-06-11",2.6967,2.7147,2.6878,2.7057,93342814.0],["2021-06-15",2.7057,2.70570707321167,2.6251,2.643,96007927.0],["2021-06-16",2.643,2.7415,2.6251,2.7057,127083436.0],["2021-06-17",2.7057,2.70570707321167,2.643,2.6609,79878939.0],["2021-06-18",2.6609,2.6788,2.634,2.6609,55016322.0],["2021-06-21",2.6609,2.6788,2.6251,2.643,66117846.0],["2021-06-22",2.643,2.7057,2.634,2.6788,84139463.0],["2021-06-23",2.6788,2.7057,2.652,2.6878,79254170.0],["2021-06-24",2.6878,2.7326,2.6609,2.7057,72578921.0],["2021-06-25",2.7057,2.7236,2.6878,2.7147,74284882.0],["2021-06-28",2.7147,2.7415,2.6967,2.7057,66494018.0],["2021-06-29",2.7057,2.70570707321167,2.652,2.6609,58272370.0],["2021-06-30",2.6609,2.6788,2.652,2.6699,39350896.0],["2021-07-01",2.6699,2.7415,2.652,2.7057,97227291.0],["2021-07-02",2.7057,2.70570707321167,2.643,2.652,81759665.0],["2021-07-05",2.652,2.6609,2.634,2.643,50749840.0],["2021-07-06",2.643,2.6878,2.6251,2.6788,71034815.0],["2021-07-07",2.6788,2.6788291931152344,2.6251,2.6788,70646688.0],["2021-07-08",2.6788,2.7147,2.6519510746002197,2.652,62323797.0],["2021-07-09",2.652,2.7684,2.6251,2.7595,215984176.0],["2021-07-12",2.7595,3.0014,2.759462833404541,2.867,356909916.0],["2021-07-13",2.867,2.9834,2.8491,2.867,238165951.0],["2021-07-14",2.867,2.9118,2.8132,2.8401,186517204.0],["2021-07-15",2.8401,2.867,2.7684,2.8401,146430861.0],["2021-07-16",2.8401,2.9823,2.8400959968566895,2.9273,235043986.0],["2021-07-19",2.9273,2.9548,2.8263,2.8539,169104802.0],["2021-07-20",2.8539,3.138329267501831,2.808,3.1383,323839627.0],["2021-07-21",3.1383,3.2393,3.0649,3.1292,494095136.0],["2021-07-22",3.1292,3.4412,3.0833,3.2852,737611114.0],["2021-07-23",3.2852,3.61550235748291,3.285151481628418,3.6155,753577772.0],["2021-07-26",3.6155,3.8724,3.487,3.6797,1076742125.0],["2021-07-27",3.6797,3.7164,3.312680721282959,3.3127,841590720.0],["2021-07-28",3.3127,3.5237,3.175,3.3402,609554812.0],["2021-07-29",3.3402,3.4687,3.2576,3.3586,490477856.0],["2021-07-30",3.3586,3.5329,3.2393,3.432,529795082.0],["2021-08-02",3.432,3.5054,3.3127,3.4412,427974721.0],["2021-08-03",3.4412,3.7073,3.4044,3.5513,702223126.0],["2021-08-04",3.5513,3.551267147064209,3.3494,3.4687,430934426.0],["2021-08-05",3.4687,3.468679666519165,3.2852,3.3402,352157916.0],["2021-08-06",3.3402,3.4412,3.3219,3.3861,274180517.0],["2021-08-09",3.3861,3.4136,3.3035,3.3769,221628973.0],["2021-08-10",3.3769,3.3953,3.3127,3.3494,178666153.0],["2021-08-11",3.3494,3.487,3.331,3.3861,262419988.0],["2021-08-12",3.3861,3.5421,3.3402,3.4779,361682104.0],["2021-08-13",3.4779,3.487,3.3861,3.4136,245115567.0],["2021-08-16",3.4136,3.7531,3.413621425628662,3.5237,518688914.0],["2021-08-17",3.5237,3.8633,3.5146,3.7164,703274220.0],["2021-08-18",3.7164,3.7531,3.6063,3.7073,457732674.0],["2021-08-19",3.7073,3.707266092300415,3.4962,3.5421,367722708.0],["2021-08-20",3.5421,3.542090892791748,3.3127,3.3953,388256070.0],["2021-08-23",3.3953,3.487,3.3586,3.4687,255925825.0],["2021-08-24",3.4687,3.6889,3.432,3.6522,464832864.0],["2021-08-25",3.6522,4.0193,3.6522,4.0193,576652500.0],["2021-08-26",4.0193,4.2946,3.9917,4.1294,788583843.0],["2021-08-27",4.1294,4.3129,4.0743,4.1844,478786381.0],["2021-08-30",4.1844,4.3221,4.0835,4.1753,413591172.0],["2021-08-31",4.1753,4.5974,4.0743,4.5974,740956627.0],["2021-09-01",4.5974,4.836,4.3771,4.5056,901469358.0],["2021-09-02",4.5056,4.7534,4.3129,4.6708,540621559.0],["2021-09-03",4.6708,4.8451,4.4964,4.5331,414742313.0],["2021-09-06",4.5331,4.8176,4.5331,4.6524,470698915.0],["2021-09-07",4.6524,4.9828,4.5607,4.8818,539718198.0],["2021-09-08",4.8818,5.2764,4.735,5.1113,623076592.0],["2021-09-09",5.1113,5.3865,4.8818,5.3223,599011717.0],["2021-09-10",5.3223,5.7811,5.1938,5.2122,691431653.0],["2021-09-13",5.2122,5.5058,5.1938,5.4141,503615351.0],["2021-09-14",5.4141,5.414076805114746,4.8727,4.9186,725859316.0],["2021-09-15",4.9186,4.9461,4.7442,4.8543,357267165.0],["2021-09-16",4.8543,4.9553,4.707494258880615,4.7075,341821732.0],["2021-09-17",4.7075,4.8176,4.5515,4.7167,285515709.0],["2021-09-22",4.7167,4.8818,4.5974,4.8176,315499252.0],["2021-09-23",4.8176,4.9736,4.6983,4.8451,353207925.0],["2021-09-24",4.8451,4.9553,4.5974,4.6066,315917241.0],["2021-09-27",4.6066,4.606553077697754,4.1477,4.1477,424453754.0],["2021-09-28",4.1477,4.2028,4.056,4.1569,301216281.0],["2021-09-29",4.1569,4.1753,3.9183,4.0009,256109230.0],["2021-09-30",4.0009,4.0468,3.9275,3.9917,172458034.0],["2021-10-08",3.9917,4.0835,3.8174,3.9275,268350606.0],["2021-10-11",3.9275,3.955,3.8357,3.8633,167465797.0],["2021-10-12",3.8633,3.8908,3.6797,3.7531,211185728.0],["2021-10-13",3.7531,3.7623,3.6339,3.6797,181189128.0],["2021-10-14",3.6797,3.7807,3.643,3.6981,145181713.0],["2021-10-15",3.6981,3.7623,3.6522,3.6889,145823402.0],["2021-10-18",3.6889,3.8357,3.688913345336914,3.8082,228877142.0],["2021-10-19",3.8082,3.9642,3.7623,3.8816,244182269.0],["2021-10-20",3.8816,3.9183,3.7807,3.8449,144447470.0],["2021-10-21",3.8449,4.0376,3.84491229057312,3.8724,236313104.0],["2021-10-22",3.8724,3.8816,3.7164,3.7256,194182227.0],["2021-10-25",3.7256,3.8724,3.6889,3.8449,175927989.0],["2021-10-26",3.8449,4.0743,3.8266,3.8724,252272529.0],["2021-10-27",3.8724,3.9183,3.7899,3.8082,134443004.0],["2021-10-28",3.8082,3.8174,3.643,3.6522,172160849.0],["2021-10-29",3.6522,3.7531,3.5329,3.7256,146213837.0],["2021-11-01",3.7256,3.7531,3.6247,3.643,161486200.0],["2021-11-02",3.643,3.643031358718872,3.4136,3.487,225760578.0],["2021-11-03",3.487,3.5971,3.4595,3.5604,119125246.0],["2021-11-04",3.5604,3.560443639755249,3.487,3.5146,90147384.0],["2021-11-05",3.5146,3.514561414718628,3.3861,3.4044,135667565.0],["2021-11-08",3.4044,3.5237,3.3953,3.487,110975251.0],["2021-11-09",3.487,3.5054,3.4228,3.4687,81983293.0],["2021-11-10",3.4687,3.468679666519165,3.3494,3.4503,111464054.0],["2021-11-11",3.4503,3.523738145828247,3.4228,3.5237,112197093.0],["2021-11-12",3.5237,3.5421,3.4228,3.4503,102063008.0],["2021-11-15",3.4503,3.4779,3.3769,3.4044,84343974.0],["2021-11-16",3.4044,3.4228,3.3035,3.3127,105010469.0],["2021-11-17",3.3127,3.3953,3.2852,3.3861,99224998.0],["2021-11-18",3.3861,3.4503,3.3586,3.4044,105221381.0],["2021-11-19",3.4044,3.496208667755127,3.3769,3.4962,138724656.0],["2021-11-22",3.4962,3.5421,3.4595,3.5054,130475622.0],["2021-11-23",3.5054,3.5971,3.4687,3.5329,145902235.0],["2021-11-24",3.5329,3.5421,3.4595,3.5146,97121429.0],["2021-11-25",3.5146,3.6797,3.514561414718628,3.6063,210831604.0],["2021-11-26",3.6063,3.643,3.5329,3.5604,138070889.0],["2021-11-29",3.5604,3.560443639755249,3.432,3.4687,142169427.0],["2021-11-30",3.4687,3.5513,3.4595,3.4779,121261989.0],["2021-12-01",3.4779,3.5054,3.4412,3.5054,98028377.0],["2021-12-02",3.5054,3.643,3.4779,3.6247,231417221.0],["2021-12-03",3.6247,3.8449,3.5421,3.8174,352216225.0],["2021-12-06",3.8174,3.9091,3.744,3.7623,250448545.0],["2021-12-07",3.7623,3.8449,3.7348,3.8082,181624924.0],["2021-12-08",3.8082,3.8266,3.744,3.7715,133060778.0],["2021-12-09",3.7715,3.8082,3.7256,3.7531,140641068.0],["2021-12-10",3.7531,3.7899,3.6981,3.7256,134812867.0],["2021-12-13",3.7256,3.8449,3.7073,3.7348,190289575.0],["2021-12-14",3.7348,3.734795331954956,3.588,3.6155,201602074.0],["2021-12-15",3.6155,3.6614,3.588,3.6247,115611045.0],["2021-12-16",3.6247,3.7531,3.6155,3.7348,169180689.0],["2021-12-17",3.7348,3.8908,3.734795331954956,3.7807,220926448.0],["2021-12-20",3.7807,3.799,3.6889,3.7623,175287039.0],["2021-12-21",3.7623,3.799,3.7073,3.7807,136081533.0],["2021-12-22",3.7807,3.799,3.6797,3.7164,159306817.0],["2021-12-23",3.7164,3.7531,3.6706,3.744,125754914.0],["2021-12-24",3.744,3.744,3.6247,3.6339,135443431.0],["2021-12-27",3.6339,3.6614,3.588,3.5971,94536506.0],["2021-12-28",3.5971,3.6063,3.4962,3.5329,151308518.0],["2021-12-29",3.5329,3.588,3.5329,3.5513,93549446.0],["2021-12-30",3.5513,3.5604,3.5146,3.5237,83266709.0],["2021-12-31",3.5237,3.5513,3.5054,3.5146,79113808.0],["2022-01-04",3.5146,3.5604,3.5054,3.5421,90947721.0],["2022-01-05",3.5421,3.5604,3.4595,3.4687,110366534.0],["2022-01-06",3.4687,3.6247,3.4412,3.5971,179276314.0],["2022-01-07",3.5971,3.8174,3.5788,3.744,386413585.0],["2022-01-10",3.744,3.8082,3.7256,3.7899,168446905.0],["2022-01-11",3.7899,3.799,3.7164,3.7348,115630110.0],["2022-01-12",3.7348,3.7715,3.6614,3.744,145034007.0],["2022-01-13",3.744,3.7899,3.6889,3.7073,97466700.0],["2022-01-14",3.7073,3.7164,3.5421,3.5513,186724167.0],["2022-01-17",3.5513,3.5696,3.4962,3.5146,103333562.0],["2022-01-18",3.5146,3.7623,3.5054,3.6981,260355643.0],["2022-01-19",3.6981,3.8449,3.643,3.7348,278170313.0],["2022-01-20",3.7348,3.8357,3.7256,3.7899,275793366.0],["2022-01-21",3.7899,3.789854049682617,3.6339,3.6522,194758736.0],["2022-01-24",3.6522,3.7807,3.6155,3.6981,147372247.0],["2022-01-25",3.6981,3.698090076446533,3.487,3.5054,174643292.0],["2022-01-26",3.5054,3.5788,3.4595,3.5513,133653558.0],["2022-01-27",3.5513,3.744,3.5054,3.5421,175075757.0],["2022-01-28",3.5421,3.5513,3.331,3.3677,226487842.0],["2022-02-07",3.3677,3.7073,3.36773943901062,3.7073,371655609.0],["2022-02-08",3.7073,3.7807,3.6614,3.7715,305383115.0],["2022-02-09",3.7715,3.799,3.7073,3.7899,217308782.0],["2022-02-10",3.7899,3.9459,3.7348,3.8724,303559333.0],["2022-02-11",3.8724,3.9642,3.8266,3.8357,227541909.0],["2022-02-14",3.8357,3.8633,3.7164,3.7623,188350174.0],["2022-02-15",3.7623,3.7807,3.7073,3.744,130401020.0],["2022-02-16",3.744,3.9459,3.743971824645996,3.9275,285680071.0],["2022-02-17",3.9275,3.927500009536743,3.8266,3.8633,198026912.0],["2022-02-18",3.8633,4.0284,3.8357,4.0101,316816718.0],["2022-02-21",4.0101,4.0101,3.9,3.9459,247279676.0],["2022-02-22",3.9459,3.9458532333374023,3.7715,3.8541,258484965.0],["2022-02-23",3.8541,3.8633,3.7807,3.8449,190890566.0],["2022-02-24",3.8449,3.84491229057312,3.643,3.6889,254450405.0],["2022-02-25",3.6889,3.8082,3.688913345336914,3.7348,178553620.0],["2022-02-28",3.7348,3.744,3.6614,3.7348,123336843.0],["2022-03-01",3.7348,3.7807,3.7073,3.7623,134474557.0],["2022-03-02",3.7623,3.8082,3.7164,3.7623,125887421.0],["2022-03-03",3.7623,3.9275,3.7623,3.8908,283674955.0],["2022-03-04",3.8908,3.890794038772583,3.799,3.8174,151276736.0],["2022-03-07",3.8174,4.1844,3.817382574081421,4.0468,517907215.0],["2022-03-08",4.0468,4.4322,4.0376,4.1661,838694809.0],["2022-03-09",4.1661,4.166086673736572,3.7531,3.8633,565891157.0],["2022-03-10",3.8633,3.9,3.7807,3.7899,328820334.0],["2022-03-11",3.7899,3.789854049682617,3.5696,3.744,295584769.0],["2022-03-14",3.744,3.7899,3.6063,3.6063,187816095.0],["2022-03-15",3.6063,3.60632586479187,3.3127,3.3219,294044793.0],["2022-03-16",3.3219,3.432,3.2209,3.4228,231990090.0],["2022-03-17",3.4228,3.5054,3.422797441482544,3.4412,198826511.0],["2022-03-18",3.4412,3.5513,3.4044,3.5421,180721589.0],["2022-03-21",3.5421,3.5421,3.4412,3.5054,152565364.0],["2022-03-22",3.5054,3.5421,3.4503,3.5146,129166885.0],["2022-03-23",3.5146,3.5329,3.4595,3.4962,124629875.0],["2022-03-24",3.4962,3.5788,3.487,3.5054,159512231.0],["2022-03-25",3.5054,3.5513,3.432,3.4503,136386330.0],["2022-03-28",3.4503,3.4779,3.3219,3.4595,130019486.0],["2022-03-29",3.4595,3.4779,3.4136,3.4412,79820518.0],["2022-03-30",3.4412,3.5054,3.4044,3.4962,149811958.0],["2022-03-31",3.4962,3.5513,3.4228,3.4412,145098498.0],["2022-04-01",3.4412,3.4503,3.3861,3.4228,116810741.0],["2022-04-06",3.4228,3.5329,3.3769,3.5237,196265217.0],["2022-04-07",3.5237,3.5329,3.4595,3.4595,147537439.0],["2022-04-08",3.4595,3.6155,3.459503173828125,3.6063,284715000.0],["2022-04-11",3.6063,3.6522,3.5146,3.5329,203164874.0],["2022-04-12",3.5329,3.532914161682129,3.3953,3.487,213686016.0],["2022-04-13",3.487,3.5329,3.4044,3.4595,145745159.0],["2022-04-14",3.4595,3.5329,3.4412,3.4962,129641123.0],["2022-04-15",3.4962,3.5146,3.4136,3.432,137119868.0],["2022-04-18",3.432,3.431974172592163,3.3494,3.3677,122058521.0],["2022-04-19",3.3677,3.4136,3.3677,3.3769,90763606.0],["2022-04-20",3.3769,3.3953,3.2393,3.2668,148110302.0],["2022-04-21",3.2668,3.2668,3.1292,3.1383,122941281.0],["2022-04-22",3.1383,3.2026,3.0649,3.175,89329786.0],["2022-04-25",3.175,3.175034761428833,2.9548,2.964,132715746.0],["2022-04-26",2.964,3.0741,2.9273,2.9732,120896613.0],["2022-04-27",2.9732,3.0924,2.973153829574585,3.0833,144885576.0],["2022-04-28",3.0833,3.1659,3.0466,3.1567,127952873.0],["2022-04-29",3.1567,3.2209,3.12,3.2026,116424734.0],["2022-05-05",3.2026,3.276,3.202564001083374,3.2393,110255176.0],["2022-05-06",3.2393,3.239269733428955,3.1475,3.1842,68081227.0],["2022-05-09",3.1842,3.2393,3.1659,3.1934,50231627.0],["2022-05-10",3.1934,3.257622480392456,3.12,3.2576,101496502.0],["2022-05-11",3.2576,3.2852,3.2209,3.2209,102194574.0],["2022-05-12",3.2209,3.2484,3.1475,3.2026,74483411.0],["2022-05-13",3.2026,3.2209,3.175,3.2117,49504653.0],["2022-05-16",3.2117,3.2393,3.175,3.1934,49136904.0],["2022-05-17",3.1934,3.1934,3.1108,3.1567,67524796.0],["2022-05-18",3.1567,3.1659,3.12,3.1292,48683453.0],["2022-05-19",3.1292,3.1842,3.0649,3.175,78114632.0],["2022-05-20",3.175,3.248445749282837,3.175,3.2484,90305903.0],["2022-05-23",3.2484,3.2668,3.2117,3.2576,70991935.0],["2022-05-24",3.2576,3.2668,3.12,3.1292,80296249.0],["2022-05-25",3.1292,3.2026,3.1108,3.2026,76798698.0],["2022-05-26",3.2026,3.2668,3.202564001083374,3.2393,93556284.0],["2022-05-27",3.2393,3.2668,3.2117,3.2484,88642702.0],["2022-05-30",3.2484,3.2852,3.2301,3.2393,61372988.0],["2022-05-31",3.2393,3.2576,3.2026,3.2393,68356274.0],["2022-06-01",3.2393,3.2484,3.1842,3.2117,74942052.0],["2022-06-02",3.2117,3.2484,3.1934,3.2301,66616724.0],["2022-06-06",3.2301,3.2852,3.1934,3.276,102013894.0],["2022-06-07",3.276,3.3127,3.2484,3.2852,90511891.0],["2022-06-08",3.2852,3.2852,3.2117,3.2576,95418320.0],["2022-06-09",3.2576,3.3219,3.2301,3.276,119386834.0],["2022-06-10",3.276,3.2943,3.2301,3.276,107568934.0],["2022-06-13",3.276,3.275975465774536,3.175,3.2117,117559110.0],["2022-06-14",3.2117,3.2301,3.12,3.2209,112947652.0],["2022-06-15",3.2209,3.3769,3.2026,3.3219,259820213.0],["2022-06-16",3.3219,3.3953,3.2393,3.2484,169872120.0],["2022-06-17",3.2484,3.248445749282837,3.1475,3.2026,151921862.0],["2022-06-20",3.2026,3.2026,3.1659,3.1842,108865707.0],["2022-06-21",3.1842,3.2117,3.1383,3.1659,105074914.0],["2022-06-22",3.1659,3.1659,3.12,3.1292,75229570.0],["2022-06-23",3.1292,3.1659,3.1016,3.1567,72200444.0],["2022-06-24",3.1567,3.1659,3.1108,3.1475,86680495.0],["2022-06-27",3.1475,3.1842,3.1292,3.1567,78780470.0],["2022-06-28",3.1567,3.1934,3.1292,3.1842,78779056.0],["2022-06-29",3.1842,3.2484,3.175,3.1842,110120465.0],["2022-06-30",3.1842,3.2484,3.1659,3.2117,106570960.0],["2022-07-01",3.2117,3.2852,3.2026,3.2393,115832391.0],["2022-07-04",3.2393,3.2484,3.2117,3.2301,65410253.0],["2022-07-05",3.2301,3.2852,3.2209,3.276,121436443.0],["2022-07-06",3.276,3.275975465774536,3.1567,3.1842,108169917.0],["2022-07-07",3.1842,3.2026,3.175,3.1842,57919746.0],["2022-07-08",3.1842,3.2393,3.184211492538452,3.2026,51973237.0],["2022-07-11",3.2026,3.2117,3.1659,3.175,55312196.0],["2022-07-12",3.175,3.2484,3.1659,3.2393,97149666.0],["2022-07-13",3.2393,3.2852,3.2301,3.2668,98102919.0],["2022-07-14",3.2668,3.266798734664917,3.1934,3.2301,72802737.0],["2022-07-15",3.2301,3.230093240737915,3.1016,3.1016,115538777.0],["2022-07-18",3.1016,3.1567,3.1016,3.1567,64378015.0],["2022-07-19",3.1567,3.175,3.1383,3.1659,50358015.0],["2022-07-20",3.1659,3.1934,3.1567,3.1659,37936420.0],["2022-07-21",3.1659,3.175,3.12915301322937,3.1292,43063353.0],["2022-07-22",3.1292,3.1475,3.1016,3.1108,64585744.0],["2022-07-25",3.1108,3.1292,3.1016,3.1108,44199623.0],["2022-07-26",3.1108,3.1371,3.0995,3.1277,34488751.0],["2022-07-27",3.1277,3.127706527709961,3.0995,3.1089,34335510.0],["2022-07-28",3.1089,3.1277,3.0995,3.1089,38880510.0],["2022-07-29",3.1089,3.1277,3.0619587898254395,3.062,67210803.0],["2022-08-01",3.062,3.0807,3.0244,3.0338,59245659.0],["2022-08-02",3.0338,3.0337812900543213,2.8647,2.9305,109174821.0],["2022-08-03",2.9305,2.9492,2.8741,2.8835,55241073.0],["2022-08-04",2.8835,2.9211,2.8741,2.9023,36499914.0],["2022-08-05",2.9023,2.9492,2.8835,2.9399,47100425.0],["2022-08-08",2.9399,2.9774,2.9211,2.9399,35002711.0],["2022-08-09",2.9399,2.9586,2.9211,2.9399,28849131.0],["2022-08-10",2.9399,3.0244,2.9305,2.9774,61081840.0],["2022-08-11",2.9774,3.0056,2.9774,2.9962,40900639.0],["2022-08-12",2.9962,3.0526,2.9868,3.0338,58525389.0],["2022-08-15",3.0338,3.0338,2.9962,3.015,42279545.0],["2022-08-16",3.015,3.0338,3.0056,3.015,32470621.0],["2022-08-17",3.015,3.0338,2.9962,3.015,39227331.0],["2022-08-18",3.015,3.0338,2.9774,2.9868,39076192.0],["2022-08-19",2.9868,3.0244,2.9868,2.9962,36235398.0],["2022-08-22",2.9962,3.0526,2.9868,3.0432,52050842.0],["2022-08-23",3.0432,3.0432,3.0056,3.0338,38815918.0],["2022-08-24",3.0338,3.0432,2.9492,2.9586,58108687.0],["2022-08-25",2.9586,3.0432,2.958641290664673,3.0338,65413559.0],["2022-08-26",3.0338,3.0432,2.9868,2.9962,41583622.0],["2022-08-29",2.9962,3.0244,2.9586,3.015,35777076.0],["2022-08-30",3.015,3.0432,2.9962,3.015,36241576.0],["2022-08-31",3.015,3.0432,2.9868,3.015,61682486.0],["2022-09-01",3.015,3.0432,2.9962,3.015,74493484.0],["2022-09-02",3.015,3.0244,2.968,2.9868,55922807.0],["2022-09-05",2.9868,3.0338,2.9774,3.0338,65855855.0],["2022-09-06",3.0338,3.0807,3.0337812900543213,3.0714,77538922.0],["2022-09-07",3.0714,3.1371,3.0432,3.1183,101174295.0],["2022-09-08",3.1183,3.1277,3.0714,3.1089,69877456.0],["2022-09-09",3.1089,3.1559,3.0995,3.1371,83140471.0],["2022-09-13",3.1371,3.2122,3.0995,3.1089,95657353.0],["2022-09-14",3.1089,3.1089212894439697,3.0526,3.0714,65554218.0],["2022-09-15",3.0714,3.1371,3.0338,3.0995,69355357.0],["2022-09-16",3.0995,3.0995290279388428,2.9492,2.9492,92041064.0],["2022-09-19",2.9492,2.968,2.9117,2.9305,53667849.0],["2022-09-20",2.9305,2.9586,2.9211,2.9305,45959452.0],["2022-09-21",2.9305,2.9586,2.8741,2.9492,56203735.0],["2022-09-22",2.9492,2.949248790740967,2.9117,2.9211,38379460.0],["2022-09-23",2.9211,2.968,2.9023,2.9399,43357141.0],["2022-09-26",2.9399,2.9399,2.8365,2.8459,59716060.0],["2022-09-27",2.8459,2.8741085529327393,2.8271,2.8741,44156415.0],["2022-09-28",2.8741,2.8741085529327393,2.8178,2.8271,42227410.0],["2022-09-29",2.8271,2.8553,2.7802,2.7896,43541240.0],["2022-09-30",2.7896,2.8271,2.7708,2.8084,41858640.0],["2022-10-10",2.8084,2.8553,2.7802,2.8084,44278282.0],["2022-10-11",2.8084,2.8459,2.7802,2.8271,35597930.0],["2022-10-12",2.8271,2.8741085529327393,2.8084,2.8741,48052366.0],["2022-10-13",2.8741,2.8741085529327393,2.8271,2.8365,34399223.0],["2022-10-14",2.8365,2.8835,2.836538553237915,2.8647,38453578.0],["2022-10-17",2.8647,2.8929,2.8365,2.8741,40560617.0],["2022-10-18",2.8741,2.9023,2.8553,2.8647,33994242.0],["2022-10-19",2.8647,2.8835,2.8365,2.8365,34168422.0],["2022-10-20",2.8365,2.8647,2.8178,2.8365,33338811.0],["2022-10-21",2.8365,2.9023,2.836538553237915,2.8741,67031965.0],["2022-10-24",2.8741,2.8929,2.808361291885376,2.8084,60113982.0],["2022-10-25",2.8084,2.8553,2.7802,2.8365,46837705.0],["2022-10-26",2.8365,2.8741,2.8271,2.8459,45941946.0],["2022-10-27",2.8459,2.9023,2.8459,2.8835,62618348.0],["2022-10-28",2.8835,2.8835012912750244,2.7896,2.8084,86653065.0],["2022-10-31",2.8084,2.808361291885376,2.6863,2.705,101505338.0],["2022-11-01",2.705,2.752,2.6863,2.7426,52165474.0],["2022-11-02",2.7426,2.7708,2.7332,2.7614,43768086.0],["2022-11-03",2.7614,2.7614,2.7332,2.752,26803521.0],["2022-11-04",2.752,2.8084,2.7332,2.7896,61347560.0],["2022-11-07",2.7896,2.8647,2.7895760536193848,2.8365,66652243.0],["2022-11-08",2.8365,2.8647,2.8178,2.8553,54492199.0],["2022-11-09",2.8553,3.0056,2.8459,2.8929,102714721.0],["2022-11-10",2.8929,2.9117,2.8647,2.9023,51271210.0],["2022-11-11",2.9023,2.9868,2.9022860527038574,2.968,119886366.0],["2022-11-14",2.968,3.015,2.968,2.9774,76870117.0],["2022-11-15",2.9774,2.98681902885437,2.9492,2.9868,67322130.0],["2022-11-16",2.9868,2.9962,2.9398562908172607,2.9399,56977293.0],["2022-11-17",2.9399,2.9399,2.9117,2.9305,45876075.0],["2022-11-18",2.9305,2.9586,2.9116787910461426,2.9117,43673104.0],["2022-11-21",2.9117,2.9116787910461426,2.8647,2.8835,32097513.0],["2022-11-22",2.8835,3.1747,2.8741,3.0807,365881611.0],["2022-11-23",3.0807,3.2498,3.0432,3.1559,399167003.0],["2022-11-24",3.1559,3.1558837890625,3.0526,3.0901,161093685.0],["2022-11-25",3.0901,3.1935,3.0807,3.1653,200333712.0],["2022-11-28",3.1653,3.1653,3.0807,3.1277,119456917.0],["2022-11-29",3.1277,3.1935,3.0995,3.1653,157772449.0],["2022-11-30",3.1653,3.1935,3.1183,3.1277,108152689.0],["2022-12-01",3.1277,3.1747,3.1183,3.1277,97643053.0],["2022-12-02",3.1277,3.1653,3.0807,3.1559,105804077.0],["2022-12-05",3.1559,3.4095,3.1558837890625,3.3907,371190642.0],["2022-12-06",3.3907,3.3906967639923096,3.278,3.3062,194640335.0],["2022-12-07",3.3062,3.306164264678955,3.2122,3.2404,137002896.0],["2022-12-08",3.2404,3.278,3.2122,3.2592,94265851.0],["2022-12-09",3.2592,3.259201765060425,3.2028,3.2498,93381741.0],["2022-12-12",3.2498,3.2592,3.1746692657470703,3.1747,104283119.0],["2022-12-13",3.1747,3.2686,3.1653,3.2028,86556536.0],["2022-12-14",3.2028,3.2028467655181885,3.1465,3.1747,68807500.0],["2022-12-15",3.1747,3.1841,3.1183,3.1277,56905287.0],["2022-12-16",3.1277,3.1935,3.1183,3.1559,66390953.0],["2022-12-19",3.1559,3.1747,3.0338,3.0432,89785827.0],["2022-12-20",3.0432,3.0807,2.9962,3.0244,65158569.0],["2022-12-21",3.0244,3.0526,2.9962,3.015,37011189.0],["2022-12-22",3.015,3.062,2.9868,2.9962,56501548.0],["2022-12-23",2.9962,3.015,2.968,2.9962,35652300.0],["2022-12-26",2.9962,2.996211528778076,2.9399,2.9868,50569604.0],["2022-12-27",2.9868,3.0432,2.9868,3.0056,47335343.0],["2022-12-28",3.0056,3.0432,2.968,2.9868,58351675.0],["2022-12-29",2.9868,2.9962,2.9492,2.9586,33065552.0],["2022-12-30",2.9586,3.0056,2.9586,2.9868,37641220.0],["2023-01-03",2.9868,3.0338,2.968,3.015,53584796.0],["2023-01-04",3.015,3.0432,2.9962,3.0244,50696849.0],["2023-01-05",3.0244,3.0526,3.015,3.0338,52449650.0],["2023-01-06",3.0338,3.062,3.0149965286254883,3.015,49646610.0],["2023-01-09",3.015,3.062,3.0056,3.0526,61113762.0],["2023-01-10",3.0526,3.0526,2.9962,2.9962,62529499.0],["2023-01-11",2.9962,3.0244,2.9962,2.9962,34636928.0],["2023-01-12",2.9962,3.0056,2.9774,2.9962,32509534.0],["2023-01-13",2.9962,3.015,2.9774,3.0056,30227000.0],["2023-01-16",3.0056,3.0526,2.9962,3.0338,70640158.0],["2023-01-17",3.0338,3.0526,3.0337812900543213,3.0526,39286225.0],["2023-01-18",3.0526,3.0995,3.0432,3.0807,55575959.0],["2023-01-19",3.0807,3.0995,3.062,3.0901,32637568.0],["2023-01-20",3.0901,3.1747,3.0901,3.1747,74918435.0],["2023-01-30",3.1747,3.2216,3.137099027633667,3.1371,74093766.0],["2023-01-31",3.1371,3.1841,3.1277,3.1653,58206182.0],["2023-02-01",3.1653,3.2498,3.1559,3.231,99352910.0],["2023-02-02",3.231,3.2592,3.2028,3.231,78149295.0],["2023-02-03",3.231,3.2404,3.1371,3.1653,86329146.0],["2023-02-06",3.1653,3.1841,3.1277,3.1653,43431851.0],["2023-02-07",3.1653,3.2122,3.1559,3.2028,58624479.0],["2023-02-08",3.2028,3.2122,3.1465,3.1559,41949573.0],["2023-02-09",3.1559,3.1841,3.1371,3.1559,74302938.0],["2023-02-10",3.1559,3.1747,3.1465,3.1559,45462815.0],["2023-02-13",3.1559,3.2028,3.1277,3.1747,70623402.0],["2023-02-14",3.1747,3.2028,3.1653,3.1935,59394897.0],["2023-02-15",3.1935,3.1935,3.1371,3.1559,65586974.0],["2023-02-16",3.1559,3.2028,3.1089,3.1277,97348467.0],["2023-02-17",3.1277,3.1559,3.1089,3.1183,55198572.0],["2023-02-20",3.1183,3.231,3.1183,3.2216,121024037.0],["2023-02-21",3.2216,3.2874,3.2216,3.2686,115890026.0],["2023-02-22",3.2686,3.278,3.2404,3.2498,54824770.0],["2023-02-23",3.2498,3.2592,3.2122,3.2404,50170143.0],["2023-02-24",3.2404,3.2404167652130127,3.1841,3.2122,57085915.0],["2023-02-27",3.2122,3.2216,3.1653,3.1747,56762247.0],["2023-02-28",3.1747,3.2122,3.1559,3.2028,50056497.0],["2023-03-01",3.2028,3.2686,3.1935,3.2686,119833801.0],["2023-03-02",3.2686,3.4001,3.2498,3.3625,223498603.0],["2023-03-03",3.3625,3.4846,3.3531,3.4658,247677025.0],["2023-03-06",3.4658,3.5504,3.3907,3.4189,172971218.0],["2023-03-07",3.4189,3.6537,3.4095,3.494,346107158.0],["2023-03-08",3.494,3.5128,3.4095,3.4658,149169024.0],["2023-03-09",3.4658,3.5504,3.4377,3.5034,162755227.0],["2023-03-10",3.5034,3.5034067630767822,3.4000890254974365,3.4001,139046294.0],["2023-03-13",3.4001,3.5128,3.4000890254974365,3.494,163262292.0],["2023-03-14",3.494,3.6725,3.4564,3.5598,314591643.0],["2023-03-15",3.5598,3.6913,3.4752,3.6537,317428749.0],["2023-03-16",3.6537,3.71,3.5973,3.6255,263953845.0],["2023-03-17",3.6255,3.8979,3.62550950050354,3.8228,340446910.0],["2023-03-20",3.8228,3.973,3.6913,3.7288,353472444.0],["2023-03-21",3.7288,3.7852,3.6161,3.6631,223304470.0],["2023-03-22",3.6631,3.71,3.5973,3.6349,147339987.0],["2023-03-23",3.6349,3.7006,3.5879,3.6819,154936211.0],["2023-03-24",3.6819,3.6818647384643555,3.569154739379883,3.5692,166565624.0],["2023-03-27",3.5692,3.5879,3.4752,3.5128,152957561.0],["2023-03-28",3.5128,3.5879,3.5127995014190674,3.5222,92200121.0],["2023-03-29",3.5222,3.541,3.4471,3.4752,116733398.0],["2023-03-30",3.4752,3.6255,3.475229501724243,3.5785,192481245.0],["2023-03-31",3.5785,3.6819,3.541,3.6631,192012393.0],["2023-04-03",3.6631,3.7382,3.6349,3.6913,136172380.0],["2023-04-04",3.6913,3.9261,3.6912572383880615,3.8885,270723334.0],["2023-04-06",3.8885,3.9073,3.8134,3.8415,145124750.0],["2023-04-07",3.8415,3.8603,3.7664,3.7852,100896268.0],["2023-04-10",3.7852,3.8979,3.757,3.8509,133276580.0],["2023-04-11",3.8509,3.8885,3.7664,3.8791,103679884.0],["2023-04-12",3.8791,3.9636,3.8321,3.9167,126363925.0],["2023-04-13",3.9167,3.973,3.8697,3.8979,103879321.0],["2023-04-14",3.8979,4.067,3.897892475128174,4.0482,202831874.0],["2023-04-17",4.0482,4.1327,3.9636,4.0857,213019238.0],["2023-04-18",4.0857,4.1139,4.02,4.1045,123750724.0],["2023-04-19",4.1045,4.1609,4.0106,4.0294,137902126.0],["2023-04-20",4.0294,4.1421,4.0012,4.1233,177209523.0],["2023-04-21",4.1233,4.1515,4.019995212554932,4.02,132518699.0],["2023-04-24",4.02,4.1139,3.9449,4.0388,178622424.0],["2023-04-25",4.0388,4.1233,3.9824,4.0576,138768678.0],["2023-04-26",4.0576,4.067,3.9167,3.9542,137326608.0],["2023-04-27",3.9542,4.067,3.9355,4.0012,102751811.0],["2023-04-28",4.0012,4.236,4.0012102127075195,4.2078,239007372.0],["2023-05-04",4.2078,4.3581,4.1703,4.3112,231564077.0],["2023-05-05",4.3112,4.3863,4.236,4.2642,174586485.0],["2023-05-08",4.2642,4.3957,4.2642,4.3112,218610234.0],["2023-05-09",4.3112,4.3487,4.1139,4.1327,268851293.0],["2023-05-10",4.1327,4.1703,4.0294,4.067,180491397.0],["2023-05-11",4.067,4.0764,3.9918,4.0294,103546680.0],["2023-05-12",4.0294,4.0576,3.8885,3.9167,139445213.0],["2023-05-15",3.9167,3.9449,3.7946,3.9073,129255604.0],["2023-05-16",3.9073,3.9355,3.8415,3.8509,94226766.0],["2023-05-17",3.8509,3.8697,3.7852,3.8228,95689576.0],["2023-05-18",3.8228,3.8885,3.8134,3.8415,89155943.0],["2023-05-19",3.8415,3.8415374755859375,3.7288,3.7946,98092103.0],["2023-05-22",3.7946,3.8228,3.757,3.7758,68185966.0],["2023-05-23",3.7758,3.8134,3.7006,3.71,90110569.0],["2023-05-24",3.71,3.7100422382354736,3.6161,3.6349,118469259.0],["2023-05-25",3.6349,3.6537,3.5692,3.6161,77308946.0],["2023-05-26",3.6161,3.6349,3.5504,3.6161,48876800.0],["2023-05-29",3.6161,3.7194,3.616117000579834,3.7006,90866166.0],["2023-05-30",3.7006,3.8509,3.6725,3.7664,122786500.0],["2023-05-31",3.7664,3.8134,3.7288,3.7852,83816679.0],["2023-06-01",3.7852,3.8509,3.7664,3.8134,76918512.0],["2023-06-02",3.8134,3.8415,3.7758,3.7852,64259498.0],["2023-06-05",3.7852,3.8134,3.7006,3.7288,100995496.0],["2023-06-06",3.7288,3.8134,3.71,3.7194,71141816.0],["2023-06-07",3.7194,3.757,3.6913,3.7194,61359065.0],["2023-06-08",3.7194,3.8134,3.7006,3.804,73323403.0],["2023-06-09",3.804,3.8509,3.7852,3.8415,77190971.0],["2023-06-12",3.8415,3.8697,3.794574737548828,3.7946,54577480.0],["2023-06-13",3.7946,3.804,3.71,3.7382,62227122.0],["2023-06-14",3.7382,3.7758,3.6913,3.71,64428311.0],["2023-06-15",3.71,3.7288,3.6631,3.7194,53207474.0],["2023-06-16",3.7194,3.8697,3.71,3.8509,111821702.0],["2023-06-19",3.8509,3.8603,3.7382,3.757,84205429.0],["2023-06-20",3.757,3.7664,3.6443,3.6725,93380310.0],["2023-06-21",3.6725,3.7006,3.6161,3.6443,59746098.0],["2023-06-26",3.6443,3.6442947387695312,3.5316,3.541,78581526.0],["2023-06-27",3.541,3.7946,3.5409770011901855,3.7382,115326915.0],["2023-06-28",3.7382,3.7476,3.6819,3.7288,50785951.0],["2023-06-29",3.7288,3.7476,3.6913,3.7194,37700788.0],["2023-06-30",3.7194,3.7664,3.6913,3.7288,52299766.0],["2023-07-03",3.7288,3.8321,3.7288,3.7946,65833017.0],["2023-07-04",3.7946,3.8228,3.757,3.7758,52751259.0],["2023-07-05",3.7758,3.8885,3.7664,3.804,73154253.0],["2023-07-06",3.804,3.8228,3.757,3.7758,46176815.0],["2023-07-07",3.7758,3.8415,3.7476,3.804,43092601.0],["2023-07-10",3.804,3.8321,3.7852,3.8134,40656166.0],["2023-07-11",3.8134,3.8415,3.804,3.8228,37560778.0],["2023-07-12",3.8228,3.8321,3.7476,3.757,45228214.0],["2023-07-13",3.757,3.8415,3.757004737854004,3.8228,51331563.0],["2023-07-14",3.8228,3.8603,3.8134,3.8415,58683500.0],["2023-07-17",3.8415,3.8415374755859375,3.7946,3.8134,37826610.0],["2023-07-18",3.8134,3.8415,3.7758,3.7852,44488677.0],["2023-07-19",3.7852,3.804,3.757,3.7946,35194611.0],["2023-07-20",3.7946,3.8228,3.7382,3.7476,40235978.0],["2023-07-21",3.7476,3.7758,3.7288,3.7476,30501851.0],["2023-07-24",3.7476,3.7946,3.7288,3.7664,42028843.0],["2023-07-25",3.7664,3.8556,3.766397476196289,3.846,60359339.0],["2023-07-26",3.846,3.8748,3.798,3.8172,52750478.0],["2023-07-27",3.8172,3.8748,3.7885,3.8172,63697090.0],["2023-07-28",3.8172,3.9131,3.7885,3.9035,102871750.0],["2023-07-31",3.9035,4.057,3.9035,4.0186,126557938.0],["2023-08-01",4.0186,4.057,3.9803,4.0282,72687876.0],["2023-08-02",4.0282,4.0474,3.9515,3.9803,67291331.0],["2023-08-03",3.9803,3.9899,3.9227,3.9707,49455516.0],["2023-08-04",3.9707,4.0091,3.9611,3.9803,53188936.0],["2023-08-07",3.9803,3.9802772998809814,3.9035,3.9227,54636889.0],["2023-08-08",3.9227,3.9419,3.8844,3.894,65631505.0],["2023-08-09",3.894,3.9227,3.8556,3.8748,57730132.0],["2023-08-10",3.8748,3.8844,3.8268,3.8556,52350801.0],["2023-08-11",3.8556,3.8652,3.7117,3.7213,100608477.0],["2023-08-14",3.7213,3.7693,3.635,3.7309,93672432.0],["2023-08-15",3.7309,3.7885,3.7021,3.7693,70767753.0],["2023-08-16",3.7693,3.7693,3.6925,3.7117,45338935.0],["2023-08-17",3.7117,3.7501,3.6638,3.7309,55052206.0],["2023-08-18",3.7309,3.7597,3.6733641624450684,3.6734,43411007.0],["2023-08-21",3.6734,3.7213,3.6446,3.6542,46406822.0],["2023-08-22",3.6542,3.7309,3.654182195663452,3.7021,57171220.0],["2023-08-23",3.7021,3.7117,3.635,3.6446,47101600.0],["2023-08-24",3.6446,3.6734,3.4815,3.4911,134946239.0],["2023-08-25",3.4911,3.5295,3.4528,3.4911,66564447.0],["2023-08-28",3.4911,3.7213,3.4911348819732666,3.587,108052410.0],["2023-08-29",3.587,3.6158,3.5583,3.5679,84465537.0],["2023-08-30",3.5679,3.587,3.4911,3.5103,84426384.0],["2023-08-31",3.5103,3.5679,3.4815,3.4911,73836940.0],["2023-09-01",3.4911,3.5583,3.4911348819732666,3.5487,75904733.0],["2023-09-04",3.5487,3.6446,3.5486810207366943,3.6254,103467908.0],["2023-09-05",3.6254,3.6254091262817383,3.5295,3.5487,74773488.0],["2023-09-06",3.5487,3.5487,3.5103,3.5295,56639037.0],["2023-09-07",3.5295,3.5487,3.5007,3.5007,48677700.0],["2023-09-08",3.5007,3.5103,3.4624,3.4815,40243272.0],["2023-09-11",3.4815,3.5391,3.4624,3.5295,73681613.0],["2023-09-12",3.5295,3.5679,3.5103,3.5295,53411449.0],["2023-09-13",3.5295,3.5583,3.5007,3.5103,46696043.0],["2023-09-14",3.5103,3.5583,3.5007,3.5487,65113800.0],["2023-09-15",3.5487,3.5775,3.5103,3.5199,65194145.0],["2023-09-18",3.5199,3.5199079513549805,3.472,3.5103,54598402.0],["2023-09-19",3.5103,3.5487,3.4911,3.5295,51580792.0],["2023-09-20",3.5295,3.5487,3.5103,3.5295,46419560.0],["2023-09-21",3.5295,3.5487,3.472,3.4815,55515600.0],["2023-09-22",3.4815,3.5391,3.4528,3.5391,63168110.0],["2023-09-25",3.5391,3.5487,3.4911,3.4911,44657510.0],["2023-09-26",3.4911,3.5103,3.452770471572876,3.4528,46229857.0],["2023-09-27",3.4528,3.5199,3.452770471572876,3.5007,52761264.0],["2023-09-28",3.5007,3.5295,3.4911,3.5199,44043799.0],["2023-10-09",3.5199,3.5199079513549805,3.4624,3.4911,65011050.0],["2023-10-10",3.4911,3.5103,3.2034,3.2322,202093696.0],["2023-10-11",3.2322,3.3089,3.2321767807006836,3.2993,116407146.0],["2023-10-12",3.2993,3.3665,3.299314260482788,3.3377,69760628.0],["2023-10-13",3.3377,3.3376781940460205,3.2705,3.2897,53046844.0],["2023-10-16",3.2897,3.3185,3.261,3.3089,56588976.0],["2023-10-17",3.3089,3.3281,3.2897,3.3185,49127481.0],["2023-10-18",3.3185,3.3185,3.261,3.2705,35866248.0],["2023-10-19",3.2705,3.2801,3.213,3.2226,56132276.0],["2023-10-20",3.2226,3.261,3.2034,3.213,42392282.0],["2023-10-23",3.213,3.213,3.1171,3.1459,56196488.0],["2023-10-24",3.1459,3.1938,3.1267,3.1746,52895174.0],["2023-10-25",3.1746,3.2801,3.174630641937256,3.2705,68915965.0],["2023-10-26",3.2705,3.270541191101074,3.2226,3.261,40885777.0],["2023-10-27",3.261,3.2609500885009766,3.1938,3.2322,110575215.0],["2023-10-30",3.2322,3.2321767807006836,3.1459,3.1746,119235617.0],["2023-10-31",3.1746,3.1842,3.1459,3.1746,62008625.0],["2023-11-01",3.1746,3.1842,3.1363,3.1459,53302613.0],["2023-11-02",3.1459,3.1842,3.126675605773926,3.1267,55319151.0],["2023-11-03",3.1267,3.1554,3.1171,3.1363,57717181.0],["2023-11-06",3.1363,3.1842,3.1267,3.1746,78044609.0],["2023-11-07",3.1746,3.174630641937256,3.1363,3.1459,59823469.0],["2023-11-08",3.1459,3.1459,3.0979,3.1171,80567386.0],["2023-11-09",3.1171,3.1554,3.0979,3.1171,64557776.0],["2023-11-10",3.1171,3.1171,3.0595,3.0883,75060437.0],["2023-11-13",3.0883,3.1363,3.0691,3.1267,69564365.0],["2023-11-14",3.1267,3.165,3.1171,3.1459,57876595.0],["2023-11-15",3.1459,3.165,3.1267,3.1363,61716800.0],["2023-11-16",3.1363,3.1363,3.0979,3.0979,51273811.0],["2023-11-17",3.0979,3.1075,3.0787,3.0883,51764353.0],["2023-11-20",3.0883,3.1171,3.0787,3.0979,54108817.0],["2023-11-21",3.0979,3.1459,3.0979,3.0979,86774442.0],["2023-11-22",3.0979,3.1075,3.0595,3.0595,61158274.0],["2023-11-23",3.0595,3.0787,3.0212,3.0691,57444945.0],["2023-11-24",3.0691,3.0979,3.0404,3.0499,45525313.0],["2023-11-27",3.0499,3.049947500228882,2.9924,3.0116,65549551.0],["2023-11-28",3.0116,3.0212,2.9828,3.002,53366632.0],["2023-11-29",3.002,3.0116,2.9444,2.954,63753095.0],["2023-11-30",2.954,2.9924,2.9349,2.9732,56248025.0],["2023-12-01",2.9732,3.0212,2.954,3.0116,64743119.0],["2023-12-04",3.0116,3.0308,3.002,3.0116,48793691.0],["2023-12-05",3.0116,3.0116,2.954,2.954,48578900.0],["2023-12-06",2.954,2.9828,2.9253,2.9636,46723246.0],["2023-12-07",2.9636,2.9828,2.9349,2.9636,57213213.0],["2023-12-08",2.9636,2.9828,2.9349,2.9444,62774230.0],["2023-12-11",2.9444,2.9636,2.8773,2.954,79384271.0],["2023-12-12",2.954,2.973219156265259,2.9349,2.9732,50373300.0],["2023-12-13",2.9732,2.973219156265259,2.9252638816833496,2.9253,52879609.0],["2023-12-14",2.9253,2.954,2.9252638816833496,2.9253,37686986.0],["2023-12-15",2.9253,2.954,2.9060819149017334,2.9061,44369783.0],["2023-12-18",2.9061,2.9253,2.8677,2.8773,50063076.0],["2023-12-19",2.8773,2.8869,2.8294,2.8485,64378313.0],["2023-12-20",2.8485,2.8965,2.8389,2.8485,58599142.0],["2023-12-21",2.8485,2.8869,2.8294,2.8773,50234249.0],["2023-12-22",2.8773,2.9349,2.8581,2.9061,71447342.0],["2023-12-25",2.9061,2.9061,2.8677,2.8869,33312200.0],["2023-12-26",2.8869,2.8965,2.8485,2.8581,32057600.0],["2023-12-27",2.8581,2.8869,2.8389,2.8773,40865733.0],["2023-12-28",2.8773,2.9636,2.8677,2.9444,84613194.0],["2023-12-29",2.9444,2.9636,2.9253,2.9349,62749637.0],["2024-01-02",2.9349,2.9636,2.9253,2.954,57517002.0],["2024-01-03",2.954,2.973219156265259,2.9444,2.9732,51853234.0],["2024-01-04",2.9732,2.973219156265259,2.9157,2.9349,52109784.0],["2024-01-05",2.9349,2.9924,2.9253,2.9444,90233553.0],["2024-01-08",2.9444,2.954,2.8773,2.8869,73783800.0],["2024-01-09",2.8869,2.9157,2.8677,2.9061,55631642.0],["2024-01-10",2.9061,2.9349,2.8869,2.8965,48972811.0],["2024-01-11",2.8965,2.9157,2.8581,2.8965,59800987.0],["2024-01-12",2.8965,2.9444,2.8869,2.9061,55107812.0],["2024-01-15",2.9061,2.9349,2.8869,2.9253,55813402.0],["2024-01-16",2.9253,2.9444,2.8965,2.9349,64055310.0],["2024-01-17",2.9349,2.9444,2.8773,2.8773,67430321.0],["2024-01-18",2.8773,2.8869,2.7718,2.8773,116313061.0],["2024-01-19",2.8773,2.9061,2.8389,2.8773,65051273.0],["2024-01-22",2.8773,2.9157,2.8006,2.8198,100966193.0],["2024-01-23",2.8198,2.8677,2.7718,2.8485,85026993.0],["2024-01-24",2.8485,2.9924,2.8485,2.9828,141285292.0],["2024-01-25",2.9828,3.165,2.9732,3.1554,255798251.0],["2024-01-26",3.1554,3.1938,3.1171,3.165,197229205.0],["2024-01-29",3.165,3.3185,3.1459,3.1842,280100561.0],["2024-01-30",3.1842,3.2226,3.1267,3.1459,159845547.0],["2024-01-31",3.1459,3.165,3.0595,3.1075,154689025.0],["2024-02-01",3.1075,3.1074934005737305,3.0212,3.0308,143397334.0],["2024-02-02",3.0308,3.1075,2.9349,3.0308,147039155.0],["2024-02-05",3.0308,3.0308,2.9157,2.9636,146985473.0],["2024-02-06",2.9636,3.0787,2.9349,3.0595,154262254.0],["2024-02-07",3.0595,3.0979,3.0212,3.0883,166889041.0],["2024-02-08",3.0883,3.1075,3.0212,3.0787,179650014.0],["2024-02-19",3.0787,3.1171,3.0499,3.1171,150701137.0],["2024-02-20",3.1171,3.1267,3.0691,3.1171,91955819.0],["2024-02-21",3.1171,3.213,3.0787,3.1554,149436915.0],["2024-02-22",3.1554,3.193812847137451,3.1171,3.1938,100456962.0],["2024-02-23",3.1938,3.213,3.165,3.1938,97444888.0],["2024-02-26",3.1938,3.2034,3.117084503173828,3.1171,110519557.0],["2024-02-27",3.1171,3.1650397777557373,3.0979,3.165,78601192.0],["2024-02-28",3.165,3.213,3.1459,3.1554,137571649.0],["2024-02-29",3.1554,3.193812847137451,3.1363,3.1938,94267943.0],["2024-03-01",3.1938,3.213,3.1746,3.2034,100236090.0],["2024-03-04",3.2034,3.213,3.1459,3.1746,84711117.0],["2024-03-05",3.1746,3.1938,3.1459,3.165,82092426.0],["2024-03-06",3.165,3.1746,3.1267,3.1554,83728033.0],["2024-03-07",3.1554,3.2705,3.1363,3.1938,159791225.0],["2024-03-08",3.1938,3.213,3.1459,3.2034,96959508.0],["2024-03-11",3.2034,3.2514,3.165,3.2034,91738087.0],["2024-03-12",3.2034,3.203403949737549,3.145857572555542,3.1459,103310531.0],["2024-03-13",3.1459,3.1459,3.0787,3.0883,96495660.0],["2024-03-14",3.0883,3.2226,3.0883116722106934,3.1842,204190694.0],["2024-03-15",3.1842,3.2705,3.1171,3.2322,164614980.0],["2024-03-18",3.2322,3.3473,3.2321767807006836,3.3185,195588147.0],["2024-03-19",3.3185,3.3856,3.2514,3.261,129667129.0],["2024-03-20",3.261,3.2801,3.2226,3.2705,88396286.0],["2024-03-21",3.2705,3.3185,3.2514,3.2801,76863987.0],["2024-03-22",3.2801,3.2801320552825928,3.2034,3.2226,82805714.0],["2024-03-25",3.2226,3.2993,3.1938,3.2418,88048970.0],["2024-03-26",3.2418,3.2705,3.213,3.261,75407614.0],["2024-03-27",3.261,3.2897,3.222585678100586,3.2226,67632372.0],["2024-03-28",3.2226,3.2897231578826904,3.213,3.2897,96846176.0],["2024-03-29",3.2897,3.2897231578826904,3.1171,3.2226,143631318.0],["2024-04-01",3.2226,3.2801,3.213,3.2322,132662530.0],["2024-04-02",3.2322,3.2321767807006836,3.1267,3.1459,174619947.0],["2024-04-03",3.1459,3.2418,3.1267,3.2418,218364425.0],["2024-04-08",3.2418,3.3473,3.1842,3.2226,259676928.0],["2024-04-09",3.2226,3.2322,3.1459,3.165,177129102.0],["2024-04-10",3.165,3.2226,3.1267,3.1554,142501730.0],["2024-04-11",3.1554,3.2514,3.1171,3.2226,192210824.0],["2024-04-12",3.2226,3.2418,3.1459,3.1554,141432506.0],["2024-04-15",3.1554,3.3569,3.1075,3.3281,376760354.0],["2024-04-16",3.3281,3.3281,3.213,3.2322,261023638.0],["2024-04-17",3.2322,3.3185,3.1842,3.3089,210919244.0],["2024-04-18",3.3089,3.3473,3.261,3.2993,210750203.0],["2024-04-19",3.2993,3.376,3.2705,3.3281,265042625.0],["2024-04-22",3.3281,3.3665,3.2322,3.2418,222993312.0],["2024-04-23",3.2418,3.2417681217193604,3.1554,3.165,183540400.0],["2024-04-24",3.165,3.193812847137451,3.1459,3.1938,93277838.0],["2024-04-25",3.1938,3.193812847137451,3.1459,3.1746,100528611.0],["2024-04-26",3.1746,3.203403949737549,3.1459,3.2034,132420409.0],["2024-04-29",3.2034,3.213,3.165,3.1938,133721515.0],["2024-04-30",3.1938,3.193812847137451,3.1171,3.1363,162742282.0],["2024-05-06",3.1363,3.1938,3.1362664699554443,3.1842,123162051.0],["2024-05-07",3.1842,3.1842217445373535,3.1459,3.1554,119451894.0],["2024-05-08",3.1554,3.1554486751556396,3.117084503173828,3.1171,99392940.0],["2024-05-09",3.1171,3.1650397777557373,3.117084503173828,3.165,92308715.0],["2024-05-10",3.165,3.1938,3.1459,3.1842,125788101.0],["2024-05-13",3.1842,3.2514,3.1459,3.2322,202876539.0],["2024-05-14",3.2322,3.2418,3.1938,3.2226,149275804.0],["2024-05-15",3.2226,3.2418,3.2034,3.2034,97269601.0],["2024-05-16",3.2034,3.2418,3.2034,3.213,119183795.0],["2024-05-17",3.213,3.270541191101074,3.1938,3.2705,149593118.0],["2024-05-20",3.2705,3.3185,3.270541191101074,3.3089,196155800.0],["2024-05-21",3.3089,3.3281,3.2514,3.2705,134624617.0],["2024-05-22",3.2705,3.3089,3.2418,3.2801,116918088.0],["2024-05-23",3.2801,3.2801320552825928,3.1746,3.1746,141168527.0],["2024-05-24",3.1746,3.2034,3.1459,3.1554,93423700.0],["2024-05-27",3.1554,3.1938,3.1459,3.1746,99555850.0],["2024-05-28",3.1746,3.2322,3.165,3.1746,114114265.0],["2024-05-29",3.1746,3.213,3.1554,3.165,79221688.0],["2024-05-30",3.165,3.1842,3.1267,3.1363,97878944.0],["2024-05-31",3.1363,3.1554,3.126675605773926,3.1267,71104116.0],["2024-06-03",3.1267,3.1459,3.0979,3.1267,90979056.0],["2024-06-04",3.1267,3.165,3.1075,3.1554,88083915.0],["2024-06-05",3.1554,3.1554486751556396,3.1075,3.1171,70722599.0],["2024-06-06",3.1171,3.1363,3.0691,3.0691,110438949.0],["2024-06-07",3.0691,3.0979,3.0404,3.0787,92549943.0],["2024-06-11",3.0787,3.0787205696105957,3.002,3.0116,91597224.0],["2024-06-12",3.0116,3.0212,2.9732,3.0116,84219660.0],["2024-06-13",3.0116,3.0116,2.9444,2.954,81427044.0],["2024-06-14",2.954,2.9828,2.9444,2.9732,71425927.0],["2024-06-17",2.9732,3.002,2.9444,2.954,64859788.0],["2024-06-18",2.954,3.002,2.9444,3.002,79236700.0],["2024-06-19",3.002,3.0212,2.9924,2.9924,42699826.0],["2024-06-20",2.9924,3.002,2.9444,2.954,58504994.0],["2024-06-21",2.954,2.9828,2.9444,2.9636,51516154.0],["2024-06-24",2.9636,2.963628053665161,2.8965,2.9061,81080000.0],["2024-06-25",2.9061,2.954,2.9060819149017334,2.9349,82161866.0],["2024-06-26",2.9349,2.9636,2.9061,2.954,54966873.0],["2024-06-27",2.954,2.9540369510650635,2.9157,2.9253,57717840.0],["2024-06-28",2.9253,2.9924,2.9157,2.9732,75644676.0],["2024-07-01",2.9732,3.0212,2.9636,3.0116,60641300.0],["2024-07-02",3.0116,3.0308,3.002,3.0116,58880963.0],["2024-07-03",3.0116,3.0404,3.0115833282470703,3.0116,45665117.0],["2024-07-04",3.0116,3.0499,3.0115833282470703,3.0212,80683320.0],["2024-07-05",3.0212,3.0212,3.021174430847168,3.0212,0.0],["2024-07-08",3.0212,3.021174430847168,2.9444,2.954,56947300.0],["2024-07-09",2.954,2.9924,2.9253,2.9828,56257800.0],["2024-07-10",2.9828,3.002,2.9444,2.954,51870994.0],["2024-07-11",2.954,3.002,2.9540369510650635,3.002,60050872.0],["2024-07-12",3.002,3.0308,2.9924,3.002,56061300.0],["2024-07-15",3.002,3.0116,2.9732,2.9924,49319332.0],["2024-07-16",2.9924,3.002,2.9732,2.9924,59364111.0],["2024-07-17",2.9924,3.0116,2.9828,2.9828,68624888.0],["2024-07-18",2.9828,3.002,2.9253,2.9924,87398796.0],["2024-07-19",2.9924,3.0336,2.992400884628296,3.014,85728074.0],["2024-07-22",3.014,3.0533,3.0042,3.0435,84654935.0],["2024-07-23",3.0435,3.0533,2.9845,2.9845,78704769.0],["2024-07-24",2.9845,3.0533,2.9747,3.0435,93556269.0],["2024-07-25",3.0435,3.0631,2.9944,3.0042,86949622.0],["2024-07-26",3.0042,3.0435,3.0041823387145996,3.0238,70847203.0],["2024-07-29",3.0238,3.0925,3.014,3.0827,114306135.0],["2024-07-30",3.0827,3.0925,3.0631,3.0729,54369675.0],["2024-07-31",3.0729,3.1122,3.0729,3.1024,93391691.0],["2024-08-01",3.1024,3.1416,3.0925,3.122,97514531.0],["2024-08-02",3.122,3.1416,3.1024,3.1122,73665145.0],["2024-08-05",3.1122,3.1416,3.0827,3.0827,93311310.0],["2024-08-06",3.0827,3.122,3.0631,3.0827,81168574.0],["2024-08-07",3.0827,3.1318,3.0827,3.0925,68245987.0],["2024-08-08",3.0925,3.1122,3.0827,3.1024,47062995.0],["2024-08-09",3.1024,3.1416,3.102358341217041,3.1122,67086695.0],["2024-08-12",3.1122,3.1318,3.1024,3.1122,54463095.0],["2024-08-13",3.1122,3.1318111419677734,3.0925,3.1318,56565000.0],["2024-08-14",3.1318,3.1613,3.122,3.1416,62052116.0],["2024-08-15",3.1416,3.190716505050659,3.1318,3.1907,96111209.0],["2024-08-16",3.1907,3.2202,3.1613,3.1711,74019400.0],["2024-08-19",3.1711,3.2104,3.1613,3.2104,56006520.0],["2024-08-20",3.2104,3.2202,3.1809,3.2005,68320840.0],["2024-08-21",3.2005,3.2005341053009033,3.1514,3.1613,62687378.0],["2024-08-22",3.1613,3.1907,3.1514,3.1613,50805537.0],["2024-08-23",3.1613,3.1907,3.1416,3.1809,53111383.0],["2024-08-26",3.1809,3.1907,3.1318,3.1514,65605074.0],["2024-08-27",3.1514,3.1711,3.1122,3.1318,56978069.0],["2024-08-28",3.1318,3.1514,3.1024,3.1122,57019401.0],["2024-08-29",3.1122,3.1122,3.0139999389648438,3.014,104520802.0],["2024-08-30",3.014,3.0139999389648438,2.8569,2.8962,261818457.0],["2024-09-02",2.8962,2.8962,2.7686,2.7784,191683319.0],["2024-09-03",2.7784,2.7784,2.7489,2.7784,87930940.0],["2024-09-04",2.7784,2.7783777713775635,2.6802,2.69,108861539.0],["2024-09-05",2.69,2.7097,2.6802,2.6998,72396440.0],["2024-09-06",2.6998,2.7195,2.6802,2.69,59388661.0],["2024-09-09",2.69,2.6900196075439453,2.6213,2.6409,89879483.0],["2024-09-10",2.6409,2.6507,2.5526,2.6115,103097370.0],["2024-09-11",2.6115,2.611478805541992,2.5526,2.5722,65198571.0],["2024-09-12",2.5722,2.5918,2.5624,2.5722,53693878.0],["2024-09-13",2.5722,2.582,2.5231,2.5231,64355803.0],["2024-09-18",2.5231,2.5624,2.4937,2.5526,65736386.0],["2024-09-19",2.5526,2.6311140060424805,2.5428,2.6311,92224040.0],["2024-09-20",2.6311,2.6311140060424805,2.582,2.6213,66528891.0],["2024-09-23",2.6213,2.6507,2.6017,2.6311,47323800.0],["2024-09-24",2.6311,2.7195,2.6311,2.7195,108459685.0],["2024-09-25",2.7195,2.8962,2.7194721698760986,2.8176,211984573.0],["2024-09-26",2.8176,2.9256417751312256,2.7882,2.9256,169317487.0],["2024-09-27",2.9256,3.0238,2.9256417751312256,2.9944,151912615.0],["2024-09-30",2.9944,3.2987,2.9943647384643555,3.2791,342723574.0],["2024-10-08",3.2791,3.6031,3.2790749073028564,3.4852,384431136.0],["2024-10-09",3.4852,3.4852442741394043,3.1416,3.1416,282695967.0],["2024-10-10",3.1416,3.4558,3.1318,3.4558,507931630.0],["2024-10-11",3.4558,3.455791473388672,3.2202,3.2496,317514809.0],["2024-10-14",3.2496,3.3773,3.249622106552124,3.3085,208060426.0],["2024-10-15",3.3085,3.3576,3.2299869060516357,3.23,164919906.0],["2024-10-16",3.23,3.2889,3.1809,3.2496,131048730.0],["2024-10-17",3.2496,3.2693,3.17108154296875,3.1711,131589779.0],["2024-10-18",3.1711,3.2889,3.1122,3.2398,168681835.0],["2024-10-21",3.2398,3.2889,3.2202,3.2594,135986893.0],["2024-10-22",3.2594,3.2693,3.2202,3.2594,93094639.0],["2024-10-23",3.2594,3.3183,3.2398,3.2987,134654767.0],["2024-10-24",3.2987,3.2987098693847656,3.2202,3.23,84326855.0],["2024-10-25",3.23,3.2594,3.2202,3.2398,76895114.0],["2024-10-28",3.2398,3.2987,3.2202,3.2889,133891321.0],["2024-10-29",3.2889,3.3085,3.2103517055511475,3.2104,117834315.0],["2024-10-30",3.2104,3.2987,3.2103517055511475,3.2594,142441688.0],["2024-10-31",3.2594,3.3183,3.2496,3.2791,135360982.0],["2024-11-01",3.2791,3.4263,3.2594,3.3478,269104848.0],["2024-11-04",3.3478,3.3773,3.3085,3.3674,138535464.0],["2024-11-05",3.3674,3.4263386726379395,3.338,3.4263,169627222.0],["2024-11-06",3.4263,3.4558,3.3674,3.4263,180738435.0],["2024-11-07",3.4263,3.5245144367218018,3.3871,3.5245,207126441.0],["2024-11-08",3.5245,3.5736,3.446,3.4656,189303294.0],["2024-11-11",3.4656,3.4754,3.3871,3.4362,135006775.0],["2024-11-12",3.4362,3.446,3.3478,3.3773,125074843.0],["2024-11-13",3.3773,3.4656,3.3478,3.4067,122154422.0],["2024-11-14",3.4067,3.4263,3.3674,3.3773,92196754.0],["2024-11-15",3.3773,3.3969,3.3183,3.3183,113105113.0],["2024-11-18",3.3183,3.6521,3.318345308303833,3.5736,644734044.0],["2024-11-19",3.5736,3.5736026763916016,3.3183,3.4067,448505649.0],["2024-11-20",3.4067,3.4558,3.3674,3.3969,185108454.0],["2024-11-21",3.3969,3.446,3.3478,3.3773,131345200.0],["2024-11-22",3.3773,3.3969,3.2594,3.2594,152904389.0],["2024-11-25",3.2594,3.2987,3.2104,3.2496,114320427.0],["2024-11-26",3.2496,3.2594,3.2104,3.23,86797649.0],["2024-11-27",3.23,3.2791,3.1809,3.2791,81814227.0],["2024-11-28",3.2791,3.3085,3.2496,3.2693,86282693.0],["2024-11-29",3.2693,3.3183,3.2692573070526123,3.2791,90222881.0],["2024-12-02",3.2791,3.3282,3.2693,3.3282,104009502.0],["2024-12-03",3.3282,3.3576157093048096,3.2889,3.3576,108434590.0],["2024-12-04",3.3576,3.3576157093048096,3.2889,3.3085,82418648.0],["2024-12-05",3.3085,3.3183,3.2791,3.2987,68255966.0],["2024-12-06",3.2987,3.3674,3.2889,3.3576,111157372.0],["2024-12-09",3.3576,3.3871,3.3282,3.3478,99262300.0],["2024-12-10",3.3478,3.4558,3.3282,3.338,141279813.0],["2024-12-11",3.338,3.3773,3.3282,3.3674,83213692.0],["2024-12-12",3.3674,3.3871,3.338,3.3871,87289578.0],["2024-12-13",3.3871,3.387068510055542,3.2889,3.2987,112066418.0],["2024-12-16",3.2987,3.3282,3.2791,3.2987,70033910.0],["2024-12-17",3.2987,3.3085,3.2496,3.2594,80367503.0],["2024-12-18",3.2594,3.3674,3.259439706802368,3.2987,114189300.0],["2024-12-19",3.2987,3.338,3.2496,3.3183,97559786.0],["2024-12-20",3.3183,3.3282,3.2594,3.2693,84601670.0],["2024-12-23",3.2693,3.3183,3.2594,3.2791,87621070.0],["2024-12-24",3.2791,3.3183,3.2693,3.3085,74401583.0],["2024-12-25",3.3085,3.3282,3.2889,3.3085,77867772.0],["2024-12-26",3.3085,3.3183,3.2496,3.2594,89931400.0],["2024-12-27",3.2594,3.2987,3.2594,3.2889,76129803.0],["2024-12-30",3.2889,3.3183,3.2791,3.3085,70776300.0],["2024-12-31",3.3085,3.3183,3.2398,3.2398,91226594.0],["2025-01-02",3.2398,3.2594,3.0827,3.1024,132457603.0],["2025-01-03",3.1024,3.1613,3.0631,3.0729,95042025.0],["2025-01-06",3.0729,3.0925,3.0336,3.0631,74375639.0],["2025-01-07",3.0631,3.0925,3.0435,3.0729,54114292.0],["2025-01-08",3.0729,3.0827,2.9944,3.0533,89129900.0],["2025-01-09",3.0533,3.0533,3.0042,3.0238,56943800.0],["2025-01-10",3.0238,3.0336,2.9747,2.9747,59393800.0],["2025-01-13",2.9747,3.0042,2.9355,2.9845,62999001.0],["2025-01-14",2.9845,3.0533,2.9747,3.0533,67569320.0],["2025-01-15",3.0533,3.0729,3.0336,3.0533,51387670.0],["2025-01-16",3.0533,3.0925,3.0336,3.0631,64466010.0],["2025-01-17",3.0631,3.0827,3.0336,3.0729,50538101.0],["2025-01-20",3.0729,3.1122,3.0336,3.0435,64329800.0],["2025-01-21",3.0435,3.0631,3.0139999389648438,3.014,56386001.0],["2025-01-22",3.014,3.014,2.9747,3.0042,55372609.0],["2025-01-23",3.0042,3.0729,3.0041823387145996,3.0238,75816876.0],["2025-01-24",3.0238,3.0533,3.014,3.0336,56960064.0],["2025-01-27",3.0336,3.0925,3.033635139465332,3.0435,60701499.0],["2025-02-05",3.0435,3.0729,3.0238,3.0238,64703023.0],["2025-02-06",3.0238,3.0533,3.014,3.0533,55535011.0],["2025-02-07",3.0533,3.1024,3.0336,3.0827,85681105.0],["2025-02-10",3.0827,3.122,3.0827,3.0925,74993401.0],["2025-02-11",3.0925,3.1024,3.0533,3.0827,56030065.0],["2025-02-12",3.0827,3.1024,3.0631,3.0925,56615201.0],["2025-02-13",3.0925,3.1318,3.0827,3.1024,93408558.0],["2025-02-14",3.1024,3.122,3.0729,3.0925,65313168.0],["2025-02-17",3.0925,3.1024,3.0729,3.0925,55593235.0],["2025-02-18",3.0925,3.1024,3.0533,3.0631,68933143.0],["2025-02-19",3.0631,3.0925,3.0533,3.0827,60227677.0],["2025-02-20",3.0827,3.0827231407165527,3.0238,3.0336,70363787.0],["2025-02-21",3.0336,3.0435,3.0042,3.0238,80309796.0],["2025-02-24",3.0238,3.1024,3.014,3.0827,138794534.0],["2025-02-25",3.0827,3.0827231407165527,3.0336,3.0533,85342590.0],["2025-02-26",3.0533,3.122,3.0532703399658203,3.1024,101310628.0],["2025-02-27",3.1024,3.1318,3.0729,3.1024,74005810.0],["2025-02-28",3.1024,3.122,3.0630877017974854,3.0631,68691003.0],["2025-03-03",3.0631,3.1024,3.0435,3.0533,71849026.0],["2025-03-04",3.0533,3.0729,3.0336,3.0631,58754680.0],["2025-03-05",3.0631,3.0729,3.014,3.0435,73490533.0],["2025-03-06",3.0435,3.0729,3.0238,3.0631,68695473.0],["2025-03-07",3.0631,3.0827,3.0336,3.0435,64954590.0],["2025-03-10",3.0435,3.0631,3.0238,3.0435,71686000.0],["2025-03-11",3.0435,3.0533,3.014,3.0533,62787500.0],["2025-03-12",3.0533,3.0827,3.0435,3.0631,72879992.0],["2025-03-13",3.0631,3.0729,3.0336,3.0533,61020737.0],["2025-03-14",3.0533,3.1122,3.0532703399658203,3.1024,112007919.0],["2025-03-17",3.1024,3.1318,3.102358341217041,3.1122,85167874.0],["2025-03-18",3.1122,3.122,3.0827,3.1024,70206800.0],["2025-03-19",3.1024,3.1122,3.0729,3.0827,56835437.0],["2025-03-20",3.0827,3.1024,3.0729,3.0827,46875801.0],["2025-03-21",3.0827,3.1416,3.0729,3.0925,125415600.0],["2025-03-24",3.0925,3.1122,3.0729,3.1122,82113219.0],["2025-03-25",3.1122,3.1613,3.0925,3.1514,118384014.0],["2025-03-26",3.1514,3.1711,3.1318,3.1613,69174021.0],["2025-03-27",3.1613,3.161263942718506,3.0827,3.0925,93631005.0],["2025-03-28",3.0925,3.1024,3.0435,3.0533,85943591.0],["2025-03-31",3.0533,3.0533,2.9551,2.9649,134896000.0],["2025-04-01",2.9649,2.9845,2.9551,2.9649,112982715.0],["2025-04-02",2.9649,3.0042,2.9551,2.9747,79749143.0],["2025-04-03",2.9747,3.0238,2.9453,3.0042,101561817.0],["2025-04-07",3.0042,3.0041823387145996,2.6998,2.7391,207703286.0],["2025-04-08",2.7391,2.8864,2.739107370376587,2.8766,173117187.0],["2025-04-09",2.8766,2.9158241748809814,2.8078,2.9158,123186581.0],["2025-04-10",2.9158,2.9551,2.8864,2.9256,107738014.0],["2025-04-11",2.9256,2.9256417751312256,2.8766,2.8864,81501542.0],["2025-04-14",2.8864,2.906,2.8766,2.8864,71289627.0],["2025-04-15",2.8864,2.8962,2.8569,2.8766,52608611.0],["2025-04-16",2.8766,2.8962,2.8373,2.8962,79162611.0],["2025-04-17",2.8962,2.9060065746307373,2.8667,2.906,54384886.0],["2025-04-18",2.906,2.9158,2.8864,2.906,47859371.0],["2025-04-21",2.906,2.9256,2.8864,2.906,52460066.0],["2025-04-22",2.906,2.9158,2.8864,2.8962,50071992.0],["2025-04-23",2.8962,2.9158,2.8864,2.8962,39595193.0],["2025-04-24",2.8962,2.906,2.8667,2.8766,56672358.0],["2025-04-25",2.8766,2.906,2.876553773880005,2.8962,56651540.0],["2025-04-28",2.8962,2.906,2.8667,2.8766,45283971.0],["2025-04-29",2.8766,2.8766,2.8275,2.8373,59473100.0],["2025-04-30",2.8373,2.8569,2.8078,2.8373,67969468.0],["2025-05-06",2.8373,2.8864,2.8372833728790283,2.8766,64658493.0],["2025-05-07",2.8766,2.9158241748809814,2.876553773880005,2.9158,79222745.0],["2025-05-08",2.9158,2.9256,2.896188974380493,2.8962,53360046.0],["2025-05-09",2.8962,2.906,2.8766,2.8864,37880400.0],["2025-05-12",2.8864,2.9158241748809814,2.886371374130249,2.9158,58286040.0],["2025-05-13",2.9158,2.9551,2.906,2.9453,92515382.0],["2025-05-14",2.9453,2.964911937713623,2.906,2.9649,77364600.0],["2025-05-15",2.9649,2.9747,2.9256,2.9355,72877900.0],["2025-05-16",2.9355,2.9453,2.8962,2.906,69357327.0],["2025-05-19",2.906,2.9355,2.906,2.9158,47055556.0],["2025-05-20",2.9158,2.9256,2.8962,2.9158,43181023.0],["2025-05-21",2.9158,2.9256,2.8962,2.906,35108904.0],["2025-05-22",2.906,2.9158,2.8667,2.8766,58420230.0],["2025-05-23",2.8766,2.8962,2.8569,2.8569,47210039.0],["2025-05-26",2.8569,2.8766,2.8569,2.8569,32164326.0],["2025-05-27",2.8569,2.8766,2.8569,2.8766,34983011.0],["2025-05-28",2.8766,2.8766,2.8569,2.8667,21193785.0],["2025-05-29",2.8667,2.8864,2.8569,2.8766,45390500.0],["2025-05-30",2.8766,2.8864,2.8569,2.8766,45898132.0],["2025-06-03",2.8766,2.8864,2.8569,2.8766,54123766.0],["2025-06-04",2.8766,2.8962,2.8667,2.8962,46293181.0],["2025-06-05",2.8962,2.8962,2.8667,2.8766,40550311.0],["2025-06-06",2.8766,2.906,2.8667,2.8962,71754406.0],["2025-06-09",2.8962,2.9060065746307373,2.8864,2.906,43409225.0],["2025-06-10",2.906,2.9158,2.8667,2.8864,65911400.0],["2025-06-11",2.8864,2.9158,2.8766,2.8962,66323601.0],["2025-06-12",2.8962,2.906,2.8766,2.8864,49790147.0],["2025-06-13",2.8864,2.8962,2.8667,2.8864,74757855.0],["2025-06-16",2.8864,2.8864,2.8667,2.8667,45853693.0],["2025-06-17",2.8667,2.8962,2.8569,2.8864,66036801.0],["2025-06-18",2.8864,2.8864,2.8569,2.8667,53434800.0],["2025-06-19",2.8667,2.8667361736297607,2.8274660110473633,2.8275,61452386.0],["2025-06-20",2.8275,2.8569,2.8274660110473633,2.8471,53359245.0],["2025-06-23",2.8471,2.8667,2.8275,2.8569,55737425.0],["2025-06-24",2.8569,2.8962,2.8569,2.8962,78502769.0],["2025-06-25",2.8962,2.9158241748809814,2.8766,2.9158,82736316.0],["2025-06-26",2.9158,2.9256,2.8962,2.906,58843742.0],["2025-06-27",2.906,2.9453,2.8962,2.9256,93184942.0],["2025-06-30",2.9256,2.9453,2.9256,2.9256,45715901.0],["2025-07-01",2.9256,2.9355,2.906,2.9256,64280779.0],["2025-07-02",2.9256,2.9747,2.9158,2.9649,105799476.0],["2025-07-03",2.9649,2.9845,2.955094337463379,2.9551,64101184.0],["2025-07-04",2.9551,2.9747,2.955094337463379,2.9551,58368993.0],["2025-07-07",2.9551,2.9747,2.9453,2.9551,46918300.0],["2025-07-08",2.9551,2.974729537963867,2.9256,2.9747,101377457.0],["2025-07-09",2.9747,3.014,2.9649,2.9747,100908442.0],["2025-07-10",2.9747,3.0238,2.9649,3.0042,116804894.0],["2025-07-11",3.0042,3.0729,2.9944,3.014,150977179.0],["2025-07-14",3.014,3.0533,3.0139999389648438,3.0238,97545086.0],["2025-07-15",3.0238,3.0336,2.9747,2.9944,92968789.0],["2025-07-16",2.9944,3.0042,2.9453,2.9649,75816841.0],["2025-07-17",2.9649,2.9845,2.9551,2.9649,56508637.0],["2025-07-18",2.9649,3.014,2.9649,3.014,74687216.0],["2025-07-21",3.014,3.15,3.0139999389648438,3.14,219467774.0],["2025-07-22",3.14,3.25,3.1,3.23,273754847.0],["2025-07-23",3.23,3.26,3.16,3.17,198065382.0],["2025-07-24",3.17,3.23,3.13,3.21,185151212.0],["2025-07-25",3.21,3.2100000381469727,3.1,3.11,164092212.0],["2025-07-28",3.11,3.12,3.08,3.09,105473636.0],["2025-07-29",3.09,3.09,3.05,3.07,99746782.0],["2025-07-30",3.07,3.11,3.06,3.08,115196300.0],["2025-07-31",3.08,3.08,3.02,3.03,125036029.0],["2025-08-01",3.03,3.04,2.99,3.0,98260401.0],["2025-08-04",3.0,3.01,2.99,3.0,68957400.0],["2025-08-05",3.0,3.02,3.0,3.02,68338600.0],["2025-08-06",3.02,3.04,3.0,3.03,74321476.0],["2025-08-07",3.03,3.05,3.02,3.04,87230388.0],["2025-08-08",3.04,3.13,3.03,3.12,162218982.0],["2025-08-11",3.12,3.21,3.119999885559082,3.2,223195131.0],["2025-08-12",3.2,3.21,3.17,3.18,136540015.0],["2025-08-13",3.18,3.22,3.17,3.2,183461280.0],["2025-08-14",3.2,3.27,3.18,3.19,196040025.0],["2025-08-15",3.19,3.23,3.19,3.21,128212483.0],["2025-08-18",3.21,3.28,3.19,3.2,206042817.0],["2025-08-19",3.2,3.33,3.2,3.32,263375924.0],["2025-08-20",3.32,3.32,3.21,3.27,237892808.0],["2025-08-21",3.27,3.33,3.26,3.31,196282025.0],["2025-08-22",3.31,3.309999942779541,3.23,3.28,134418788.0],["2025-08-25",3.28,3.4700000286102295,3.2799999713897705,3.47,361439141.0],["2025-08-26",3.47,3.4700000286102295,3.4,3.44,170688376.0],["2025-08-27",3.44,3.47,3.36,3.37,201610870.0],["2025-08-28",3.37,3.39,3.29,3.36,136865861.0],["2025-08-29",3.36,3.44,3.35,3.41,159398131.0],["2025-09-01",3.41,3.46,3.32,3.43,170225800.0],["2025-09-02",3.43,3.55,3.41,3.45,207671535.0],["2025-09-03",3.45,3.54,3.41,3.45,192819476.0],["2025-09-04",3.45,3.46,3.33,3.38,150443784.0],["2025-09-05",3.38,3.44,3.35,3.43,126246800.0],["2025-09-08",3.43,3.49,3.41,3.47,128863370.0],["2025-09-09",3.47,3.5,3.41,3.43,93783668.0],["2025-09-10",3.43,3.430000066757202,3.35,3.39,105996638.0],["2025-09-11",3.39,3.44,3.38,3.43,99425007.0],["2025-09-12",3.43,3.5,3.42,3.48,132706384.0],["2025-09-15",3.48,3.53,3.45,3.48,102448975.0],["2025-09-16",3.48,3.59,3.42,3.49,151703371.0],["2025-09-17",3.49,3.5,3.42,3.46,85348036.0],["2025-09-18",3.46,3.48,3.35,3.38,125740633.0],["2025-09-19",3.38,3.4,3.35,3.37,86936087.0],["2025-09-22",3.37,3.37,3.27,3.3,79210875.0],["2025-09-23",3.3,3.32,3.25,3.32,106295452.0],["2025-09-24",3.32,3.33,3.28,3.31,66537012.0],["2025-09-25",3.31,3.5,3.309999942779541,3.43,216438242.0],["2025-09-26",3.43,3.45,3.38,3.41,113281872.0],["2025-09-29",3.41,3.52,3.4,3.5,152351469.0],["2025-09-30",3.5,3.85,3.48,3.85,489968686.0],["2025-10-09",3.85,4.24,3.8499999046325684,4.14,889367052.0],["2025-10-10",4.14,4.3,3.97,4.05,616096621.0],["2025-10-13",4.05,4.07,3.83,4.0,504295511.0],["2025-10-14",4.0,4.17,3.91,3.94,395433549.0],["2025-10-15",3.94,4.03,3.86,3.94,243347334.0],["2025-10-16",3.94,3.940000057220459,3.79,3.82,183791189.0],["2025-10-17",3.82,3.83,3.7,3.71,199512665.0],["2025-10-20",3.71,3.74,3.66,3.67,172600508.0],["2025-10-21",3.67,3.75,3.6700000762939453,3.71,144959942.0],["2025-10-22",3.71,3.7100000381469727,3.65,3.68,112980000.0],["2025-10-23",3.68,3.69,3.59,3.68,122985447.0],["2025-10-24",3.68,3.76,3.680000066757202,3.74,174046032.0],["2025-10-27",3.74,3.88,3.740000009536743,3.82,242645699.0],["2025-10-28",3.82,3.819999933242798,3.63,3.65,243544811.0],["2025-10-29",3.65,3.700000047683716,3.58,3.7,188047434.0],["2025-10-30",3.7,3.82,3.66,3.7,285588925.0],["2025-10-31",3.7,3.700000047683716,3.49,3.49,344813243.0],["2025-11-03",3.49,3.54,3.46,3.53,156369592.0],["2025-11-04",3.53,3.55,3.45,3.48,118435679.0],["2025-11-05",3.48,3.51,3.41,3.49,125552873.0],["2025-11-06",3.49,3.54,3.47,3.49,205871514.0],["2025-11-07",3.49,3.53,3.45,3.49,142608367.0],["2025-11-10",3.49,3.56,3.48,3.49,258831600.0],["2025-11-11",3.49,3.58,3.49,3.51,404653336.0],["2025-11-12",3.51,3.51,3.42,3.45,245394726.0],["2025-11-13",3.45,3.53,3.44,3.48,525545187.0],["2025-11-14",3.48,3.4800000190734863,3.38,3.38,318729171.0],["2025-11-17",3.38,3.39,3.33,3.35,182211989.0],["2025-11-18",3.35,3.35,3.27,3.29,188888010.0],["2025-11-19",3.29,3.31,3.27,3.3,122530600.0],["2025-11-20",3.3,3.34,3.29,3.31,151018222.0],["2025-11-21",3.31,3.309999942779541,3.18,3.19,203146725.0],["2025-11-24",3.19,3.23,3.18,3.21,122692196.0],["2025-11-25",3.21,3.23,3.2,3.21,117492288.0],["2025-11-26",3.21,3.23,3.18,3.19,131637174.0],["2025-11-27",3.19,3.21,3.17,3.17,109659529.0],["2025-11-28",3.17,3.19,3.13,3.18,129949544.0],["2025-12-01",3.18,3.35,3.180000066757202,3.25,396775348.0],["2025-12-02",3.25,3.25,3.19,3.24,135900817.0],["2025-12-03",3.24,3.31,3.21,3.27,197859041.0],["2025-12-04",3.27,3.36,3.2699999809265137,3.29,217850947.0],["2025-12-05",3.29,3.4,3.27,3.39,317418827.0],["2025-12-08",3.39,3.44,3.36,3.39,205316143.0],["2025-12-09",3.39,3.390000104904175,3.049999952316284,3.05,777823061.0],["2025-12-10",3.05,3.049999952316284,2.93,2.96,452287018.0],["2025-12-11",2.96,2.97,2.91,2.92,214441802.0],["2025-12-12",2.92,2.95,2.91,2.94,167030266.0],["2025-12-15",2.94,2.95,2.9,2.93,151920834.0],["2025-12-16",2.93,2.930000066757202,2.9,2.91,145146845.0],["2025-12-17",2.91,2.97,2.9,2.96,170919483.0],["2025-12-18",2.96,3.08,2.9600000381469727,3.04,289493199.0],["2025-12-19",3.04,3.05,3.02,3.03,185938816.0],["2025-12-22",3.03,3.04,3.0,3.01,140537905.0],["2025-12-23",3.01,3.02,2.98,3.0,145796619.0],["2025-12-24",3.0,3.0,2.97,2.99,158835967.0],["2025-12-25",2.99,2.990000009536743,2.95,2.98,149376548.0],["2025-12-26",2.98,3.01,2.97,3.0,156522517.0],["2025-12-29",3.0,3.1,2.99,3.04,277915655.0],["2025-12-30",3.04,3.0399999618530273,2.96,2.98,186806395.0],["2025-12-31",2.98,2.99,2.96,2.97,126868595.0],["2026-01-05",2.97,3.0,2.96,2.97,212041999.0],["2026-01-06",2.97,3.05,2.96,3.05,284492979.0],["2026-01-07",3.05,3.12,3.049999952316284,3.07,268206643.0],["2026-01-08",3.07,3.1,3.05,3.07,161747945.0],["2026-01-09",3.07,3.1,3.06,3.08,175591236.0],["2026-01-12",3.08,3.1,3.06,3.09,214537885.0],["2026-01-13",3.09,3.12,3.07,3.09,220832530.0],["2026-01-14",3.09,3.11,3.04,3.06,252269581.0],["2026-01-15",3.06,3.07,3.04,3.05,154062030.0],["2026-01-16",3.05,3.17,3.049999952316284,3.08,344021712.0],["2026-01-19",3.08,3.0799999237060547,2.98,3.02,249045283.0],["2026-01-20",3.02,3.1,3.01,3.09,246838474.0],["2026-01-21",3.09,3.09,3.05,3.07,166449554.0],["2026-01-22",3.07,3.11,3.06,3.09,189894759.0],["2026-01-23",3.09,3.15,3.08,3.14,288684260.0],["2026-01-26",3.14,3.26,3.12,3.25,482222637.0],["2026-01-27",3.25,3.25,3.14,3.15,311241606.0],["2026-01-28",3.15,3.46,3.14,3.3,953471660.0],["2026-01-29",3.3,3.38,3.21,3.29,669275148.0],["2026-01-30",3.29,3.2899999618530273,3.11,3.13,429594885.0],["2026-02-02",3.13,3.130000114440918,3.01,3.02,330454142.0],["2026-02-03",3.02,3.06,3.01,3.04,211711481.0],["2026-02-04",3.04,3.11,3.0399999618530273,3.11,223289417.0],["2026-02-05",3.11,3.109999895095825,3.04,3.06,185591533.0],["2026-02-06",3.06,3.07,3.02,3.05,146624753.0],["2026-02-09",3.05,3.08,3.049999952316284,3.06,153190900.0],["2026-02-10",3.06,3.07,3.03,3.04,112668989.0],["2026-02-11",3.04,3.06,3.03,3.05,107168376.0],["2026-02-12",3.05,3.07,3.03,3.04,134562447.0],["2026-02-13",3.04,3.04,3.0,3.0,172583472.0],["2026-02-24",3.0,3.1,3.0,3.1,285627147.0],["2026-02-25",3.1,3.26,3.08,3.14,652663954.0],["2026-02-26",3.14,3.22,3.140000104904175,3.16,316673843.0],["2026-02-27",3.16,3.22,3.14,3.21,347358992.0],["2026-03-02",3.21,3.2100000381469727,3.15,3.19,289355328.0],["2026-03-03",3.19,3.21,3.119999885559082,3.12,342234695.0],["2026-03-04",3.12,3.14,3.06,3.09,242274761.0],["2026-03-05",3.09,3.15,3.0899999141693115,3.12,204177665.0],["2026-03-06",3.12,3.18,3.09,3.16,202677640.0],["2026-03-09",3.16,3.17,3.11,3.13,223758628.0],["2026-03-10",3.13,3.21,3.13,3.16,257186850.0],["2026-03-11",3.16,3.25,3.12,3.25,396190217.0],["2026-03-12",3.25,3.31,3.23,3.29,352451919.0],["2026-03-13",3.29,3.37,3.27,3.31,457809575.0],["2026-03-16",3.31,3.33,3.17,3.18,441278510.0],["2026-03-17",3.18,3.25,3.17,3.17,238347542.0],["2026-03-18",3.17,3.18,3.11,3.15,231659756.0],["2026-03-19",3.15,3.1500000953674316,3.07,3.08,225348194.0],["2026-03-20",3.08,3.1,3.049999952316284,3.05,189132853.0],["2026-03-23",3.05,3.049999952316284,2.95,2.96,286437196.0],["2026-03-24",2.96,3.02,2.96,3.01,163106224.0],["2026-03-25",3.01,3.08,3.009999990463257,3.07,184935016.0],["2026-03-26",3.07,3.08,3.03,3.04,123305308.0],["2026-03-27",3.04,3.05,3.0,3.04,135379242.0],["2026-03-30",3.04,3.06,2.99,3.05,130339214.0],["2026-03-31",3.05,3.05,3.0,3.0,165557540.0],["2026-04-01",3.0,3.04,3.0,3.01,114994646.0],["2026-04-02",3.01,3.01,2.97,2.99,112827111.0],["2026-04-03",2.99,2.990000009536743,2.94,2.94,114777216.0],["2026-04-07",2.94,2.97,2.94,2.95,69208632.0],["2026-04-08",2.95,3.02,2.950000047683716,3.02,126307269.0],["2026-04-09",3.02,3.0199999809265137,2.97,2.97,88434281.0],["2026-04-10",2.97,3.0,2.9700000286102295,2.98,80989813.0],["2026-04-13",2.98,2.9800000190734863,2.96,2.98,74829586.0],["2026-04-14",2.98,3.0,2.96,2.99,99750134.0],["2026-04-15",2.99,3.01,2.98,2.99,115442584.0],["2026-04-16",2.99,3.01,2.98,2.99,71429842.0],["2026-04-17",2.99,3.0,2.97,2.98,92307229.0],["2026-04-20",2.98,2.9800000190734863,2.96,2.97,79827525.0],["2026-04-21",2.97,2.9700000286102295,2.95,2.96,84926000.0],["2026-04-22",2.96,2.9600000381469727,2.94,2.95,76152908.0],["2026-04-23",2.95,2.96,2.93,2.94,92257754.0],["2026-04-24",2.94,2.940000057220459,2.9,2.91,84742276.0],["2026-04-27",2.91,2.92,2.9,2.9,58708971.0],["2026-04-28",2.9,2.95,2.89,2.93,102034905.0],["2026-04-29",2.93,2.9600000381469727,2.93,2.96,70821565.0],["2026-04-30",2.96,2.97,2.93,2.93,92889986.0],["2026-05-06",2.93,2.96,2.93,2.95,100090158.0],["2026-05-07",2.95,2.99,2.94,2.97,135437856.0],["2026-05-08",2.97,2.98,2.95,2.97,92891447.0],["2026-05-11",2.97,2.99,2.96,2.97,119129946.0],["2026-05-12",2.97,2.99,2.96,2.97,113205068.0],["2026-05-13",2.97,2.98,2.95,2.96,122350231.0],["2026-05-14",2.96,2.9600000381469727,2.91,2.91,127059843.0],["2026-05-15",2.91,2.92,2.88,2.89,116345002.0],["2026-05-18",2.89,2.890000104904175,2.84,2.85,107065623.0],["2026-05-19",2.85,2.880000114440918,2.84,2.88,69862074.0],["2026-05-20",2.88,2.880000114440918,2.83,2.85,88762241.0],["2026-05-21",2.85,2.87,2.8,2.81,95426438.0],["2026-05-22",2.81,2.82,2.76,2.78,124812866.0],["2026-05-25",2.78,2.8,2.72,2.79,108485165.0],["2026-05-26",2.79,2.84,2.76,2.83,109445933.0],["2026-05-27",2.83,2.84,2.78,2.81,98954862.0],["2026-05-28",2.81,2.82,2.77,2.79,82840492.0],["2026-05-29",2.79,2.86,2.7899999618530273,2.83,122149121.0],["2026-06-01",2.83,2.83,2.8,2.83,108420276.0],["2026-06-02",2.83,2.83,2.79,2.8,90819246.0],["2026-06-03",2.8,2.81,2.7799999713897705,2.78,76069820.0],["2026-06-04",2.78,2.79,2.73,2.74,87860200.0],["2026-06-05",2.74,2.8,2.73,2.75,92069554.0],["2026-06-08",2.75,2.75,2.68,2.68,125816432.0],["2026-06-09",2.68,2.7,2.64,2.65,98268709.0],["2026-06-10",2.65,2.67,2.61,2.66,109519257.0],["2026-06-11",2.66,2.67,2.6,2.61,104434730.0],["2026-06-12",2.61,2.71,2.609999895095825,2.68,145240577.0],["2026-06-15",2.68,2.75,2.66,2.7,127521579.0],["2026-06-16",2.7,2.71,2.66,2.67,77705656.0],["2026-06-17",2.67,2.77,2.66,2.75,175369940.0],["2026-06-18",2.75,2.75,2.66,2.67,125715245.0],["2026-06-22",2.67,2.7,2.61,2.69,137301176.0],["2026-06-23",2.69,2.71,2.62,2.63,128128860.0],["2026-06-24",2.63,2.64,2.549999952316284,2.55,141051857.0],["2026-06-25",2.55,2.57,2.5199999809265137,2.52,110093359.0],["2026-06-26",2.52,2.55,2.47,2.47,134134918.0],["2026-06-29",2.47,2.5,2.41,2.47,130627015.0],["2026-06-30",2.47,2.48,2.4,2.44,124735642.0],["2026-07-01",2.44,2.5,2.4,2.47,142212162.0],["2026-07-02",2.47,2.51,2.46,2.49,104540901.0],["2026-07-03",2.49,2.55,2.49,2.54,124423402.0],["2026-07-06",2.54,2.59,2.52,2.55,97696000.0],["2026-07-07",2.55,2.55,2.47,2.49,91563700.0],["2026-07-08",2.49,2.54,2.47,2.53,89475079.0],["2026-07-09",2.53,2.53,2.48,2.51,97526923.0],["2026-07-10",2.51,2.6,2.48,2.57,148835161.0],["2026-07-13",2.57,2.58,2.53,2.54,100873712.0],["2026-07-14",2.54,2.59,2.53,2.58,98876700.0],["2026-07-15",2.58,2.64,2.57,2.63,108376159.0],["2026-07-16",2.63,2.65,2.6,2.64,104459437.0],["2026-07-17",2.64,2.67,2.609999895095825,2.61,126855004.0],["2026-07-20",2.61,2.69,2.609999895095825,2.67,136406474.0],["2026-07-21",2.67,2.7,2.64,2.66,114679387.0],["2026-07-22",2.66,2.69,2.62,2.68,99331178.0],["2026-07-23",2.68,2.71,2.66,2.7,82115185.0],["2026-07-24",2.7,2.72,2.65,2.65,90871316.0],["2026-07-27",2.65,2.69,2.64,2.66,85843469.0],["2026-07-28",2.66,2.67,2.64,2.66,69451037.0],["2026-07-29",2.66,2.71,2.65,2.7,96597128.0],["2026-07-30",2.7,2.73,2.69,2.71,83576058.0],["2026-07-31",2.71,2.7200000286102295,2.68,2.72,100198659.0],["2026-08-03",2.72,2.76,2.71,2.74,106436839.0],["2026-08-04",2.74,2.76,2.67,2.67,130640073.0],["2026-08-05",2.67,2.68,2.64,2.65,85945536.0],["2026-08-06",2.65,2.66,2.59,2.63,101577791.0],["2026-08-07",2.63,2.630000114440918,2.6,2.62,61271400.0],["2026-08-10",2.62,2.65,2.61,2.64,69303084.0],["2026-08-11",2.64,2.640000104904175,2.5999999046325684,2.6,61120600.0],["2026-08-12",2.6,2.62,2.58,2.61,73474711.0],["2026-08-13",2.61,2.61,2.56,2.57,83832862.0],["2026-08-14",2.57,2.58,2.54,2.56,62697932.0],["2026-08-17",2.56,2.58,2.55,2.58,54166454.0],["2026-08-18",2.58,2.58,2.559999942779541,2.56,47627589.0],["2026-08-19",2.56,2.57,2.52,2.54,70883986.0],["2026-08-20",2.54,2.6,2.53,2.58,76758675.0],["2026-08-21",2.58,2.59,2.54,2.55,54466296.0],["2026-08-24",2.55,2.59,2.54,2.56,66447803.0],["2026-08-25",2.56,2.59,2.559999942779541,2.59,65282451.0],["2026-08-26",2.59,2.65,2.58,2.64,114493666.0],["2026-08-27",2.64,2.640000104904175,2.6,2.62,81169301.0],["2026-08-28",2.62,2.66,2.6,2.65,87727201.0],["2026-08-31",2.65,2.6500000953674316,2.55,2.56,155583032.0],["2026-09-01",2.56,2.58,2.54,2.57,78286411.0],["2026-09-02",2.57,2.57,2.52,2.53,74189945.0],["2026-09-03",2.53,2.56,2.5299999713897705,2.54,65312200.0],["2026-09-04",2.54,2.57,2.5399999618530273,2.55,69347189.0],["2026-09-07",2.55,2.56,2.53,2.54,65405917.0],["2026-09-08",2.54,2.64,2.5399999618530273,2.62,174935891.0],["2026-09-09",2.62,2.63,2.6,2.62,82566049.0],["2026-09-10",2.62,2.63,2.59,2.62,69601963.0],["2026-09-11",2.62,2.62,2.56,2.59,93523134.0],["2026-09-14",2.59,2.62,2.57,2.58,58057757.0]]}