{"t":"601818.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-18",1.7125,1.7406,1.5674,1.7125,2093811500.0],["2010-08-19",1.7125,1.792,1.6844,1.7312,795814500.0],["2010-08-20",1.7312,1.7499,1.7031,1.7265,333231800.0],["2010-08-23",1.7265,1.7359,1.6517,1.6657,361581200.0],["2010-08-24",1.6657,1.7031,1.647,1.6657,282471300.0],["2010-08-25",1.6657,1.6656886339187622,1.6095,1.6189,219312039.0],["2010-08-26",1.6189,1.6376,1.6095,1.6236,123163337.0],["2010-08-27",1.6236,1.6283,1.6095,1.6283,94760552.0],["2010-08-30",1.6283,1.647,1.6142,1.6329,185805873.0],["2010-08-31",1.6329,1.6329364776611328,1.5815,1.5908,203941164.0],["2010-09-01",1.5908,1.6844,1.5815,1.6283,314395936.0],["2010-09-02",1.6283,1.6517,1.6095,1.6283,166045308.0],["2010-09-03",1.6283,1.647,1.6142,1.6423,138764546.0],["2010-09-06",1.6423,1.6844,1.6422942876815796,1.675,179950143.0],["2010-09-07",1.675,1.6797,1.647,1.661,101495933.0],["2010-09-08",1.661,1.6610097885131836,1.6236,1.6329,92810953.0],["2010-09-09",1.6329,1.6704,1.6095,1.6329,143108848.0],["2010-09-10",1.6329,1.6376,1.6142,1.6329,69658699.0],["2010-09-13",1.6329,1.647,1.6189,1.6376,144404801.0],["2010-09-14",1.6376,1.6563,1.6189,1.6283,98272676.0],["2010-09-15",1.6283,1.6282579898834229,1.6002,1.6095,104601865.0],["2010-09-16",1.6095,1.6095420122146606,1.5581,1.5721,126400400.0],["2010-09-17",1.5721,1.5815,1.5628,1.5721,67172723.0],["2010-09-20",1.5721,1.5815,1.5534,1.5674,39274568.0],["2010-09-21",1.5674,1.5861475467681885,1.5628,1.5861,45904157.0],["2010-09-27",1.5861,1.5908,1.5721,1.5815,38758837.0],["2010-09-28",1.5815,1.5815,1.5534,1.5628,42182139.0],["2010-09-29",1.5628,1.5908,1.5534,1.5815,61152219.0],["2010-09-30",1.5815,1.6423,1.5674,1.6189,120222228.0],["2010-10-08",1.6189,1.6517,1.6142,1.6423,109746162.0],["2010-10-11",1.6423,1.7218,1.6283,1.675,228969639.0],["2010-10-12",1.675,1.6844,1.647,1.675,95254004.0],["2010-10-13",1.675,1.792,1.6657,1.7827,211192122.0],["2010-10-14",1.7827,1.9605,1.7826613187789917,1.9605,443020203.0],["2010-10-15",1.9605,2.157,1.9371,2.1383,432610573.0],["2010-10-18",2.1383,2.2786,2.0915,2.1102,285961413.0],["2010-10-19",2.1102,2.185,2.0447,2.1336,200635191.0],["2010-10-20",2.1336,2.2927,2.1335792541503906,2.1991,269053814.0],["2010-10-21",2.1991,2.1990833282470703,2.054,2.0915,201710990.0],["2010-10-25",2.0915,2.1289,1.9979,2.1149,209047630.0],["2010-10-26",2.1149,2.1149,2.0306,2.0728,148252085.0],["2010-10-27",2.0728,2.1476,2.0306,2.0774,143701304.0],["2010-10-28",2.0774,2.0915,2.0072,2.0587,104649544.0],["2010-10-29",2.0587,2.0915,2.0072,2.0213,94745790.0],["2010-11-01",2.0213,2.054,2.0026,2.0447,112152865.0],["2010-11-02",2.0447,2.1757,1.9932,2.1055,197363675.0],["2010-11-03",2.1055,2.3161,2.04,2.2927,345933032.0],["2010-11-04",2.2927,2.3067,2.2131,2.2552,204347857.0],["2010-11-05",2.2552,2.3582,2.2506,2.288,182787527.0],["2010-11-08",2.288,2.3535,2.2646,2.288,135624068.0],["2010-11-09",2.288,2.288,2.185,2.2225,149240412.0],["2010-11-10",2.2225,2.2224783897399902,2.1523,2.1804,96026453.0],["2010-11-11",2.1804,2.2459,2.1663,2.2131,172709575.0],["2010-11-12",2.2131,2.213120460510254,1.9932,2.026,200965504.0],["2010-11-15",2.026,2.0447,1.9043,2.026,154761630.0],["2010-11-16",2.026,2.0259640216827393,1.8716,1.9043,115079769.0],["2010-11-17",1.9043,1.9605,1.8482,1.9043,117302347.0],["2010-11-18",1.9043,1.904313087463379,1.778,1.8341,537711010.0],["2010-11-19",1.8341,1.8341294527053833,1.7452,1.8107,274943363.0],["2010-11-22",1.8107,1.8107348680496216,1.7593,1.7873,151769355.0],["2010-11-23",1.7873,1.7873404026031494,1.7078,1.7452,150467236.0],["2010-11-24",1.7452,1.8014,1.7406,1.7733,155102180.0],["2010-11-25",1.7733,1.8856,1.7639,1.8528,291236561.0],["2010-11-26",1.8528,1.8528450727462769,1.8014,1.8107,144104620.0],["2010-11-29",1.8107,1.8201,1.7686,1.7967,103236278.0],["2010-11-30",1.7967,1.8294,1.7406,1.792,152448411.0],["2010-12-01",1.792,1.8061,1.7639,1.792,101111114.0],["2010-12-02",1.792,1.8295,1.7873,1.7967,145639236.0],["2010-12-06",1.7967,1.8435,1.7733,1.8201,148738818.0],["2010-12-07",1.8201,1.8201,1.778,1.8154,93901976.0],["2010-12-08",1.8154,1.8154135942459106,1.7639,1.7733,129819288.0],["2010-12-09",1.7733,1.773303747177124,1.7312,1.7359,109430663.0],["2010-12-10",1.7359,1.7593,1.7172,1.7499,120997124.0],["2010-12-13",1.7499,1.7967,1.7359,1.792,166257633.0],["2010-12-14",1.792,1.7967,1.7686,1.778,143676993.0],["2010-12-15",1.778,1.8341,1.7686,1.8061,219994916.0],["2010-12-16",1.8061,1.8107,1.7873,1.792,107335737.0],["2010-12-17",1.792,1.7967,1.778,1.7873,54549507.0],["2010-12-20",1.7873,1.7967,1.7265,1.7499,123200981.0],["2010-12-21",1.7499,1.8248,1.7312,1.8107,219964175.0],["2010-12-22",1.8107,1.8154,1.7873,1.792,120168075.0],["2010-12-23",1.792,1.895,1.7733,1.8201,248705429.0],["2010-12-24",1.8201,1.9371,1.792,1.8996,335248413.0],["2010-12-27",1.8996,1.9464,1.8154,1.8295,260104434.0],["2010-12-28",1.8295,1.923,1.8014,1.8295,239433199.0],["2010-12-29",1.8295,1.8622,1.7827,1.8575,158752318.0],["2010-12-30",1.8575,1.8762,1.8154,1.8295,145462537.0],["2010-12-31",1.8295,1.8575,1.8201,1.8528,122285436.0],["2011-01-04",1.8528,1.9417,1.8388,1.9043,213397636.0],["2011-01-05",1.9043,1.9277,1.8762,1.8903,154783384.0],["2011-01-06",1.8903,1.909,1.8622,1.8809,112530380.0],["2011-01-07",1.8809,2.0026,1.8435,1.9605,407738038.0],["2011-01-10",1.9605,1.9605,1.909,1.9137,179024427.0],["2011-01-11",1.9137,1.9745,1.895,1.9464,202239750.0],["2011-01-12",1.9464,1.9745,1.909,1.9558,235318013.0],["2011-01-13",1.9558,1.9557809829711914,1.909,1.9137,173381772.0],["2011-01-14",1.9137,1.9136704206466675,1.8575,1.8669,177666258.0],["2011-01-17",1.8669,1.8669,1.7593,1.7686,196659328.0],["2011-01-18",1.7686,1.8061,1.7593,1.7733,119820740.0],["2011-01-19",1.7733,1.8107,1.7499,1.8061,125624742.0],["2011-01-20",1.8061,1.8060559034347534,1.7359,1.7452,134640389.0],["2011-01-21",1.7452,1.8388,1.7312,1.792,145047058.0],["2011-01-24",1.792,1.8107,1.7686,1.7827,78144077.0],["2011-01-25",1.7827,1.8014,1.7639,1.7967,71687188.0],["2011-01-26",1.7967,1.8061,1.7873,1.8014,71185496.0],["2011-01-27",1.8014,1.8388,1.7733,1.8201,156411835.0],["2011-01-28",1.8201,1.8248,1.7827,1.8014,99399095.0],["2011-01-31",1.8014,1.8295,1.7873,1.8201,115829699.0],["2011-02-01",1.8201,1.8248,1.8107,1.8201,67059349.0],["2011-02-09",1.8201,1.8248,1.7873,1.792,83573638.0],["2011-02-10",1.792,1.8107,1.778,1.8061,79573619.0],["2011-02-11",1.8061,1.8201,1.792,1.8154,99759711.0],["2011-02-14",1.8154,1.909,1.8107,1.895,288211554.0],["2011-02-15",1.895,1.9043,1.8669,1.8762,167672559.0],["2011-02-16",1.8762,1.8809186220169067,1.8575,1.8809,107464747.0],["2011-02-17",1.8809,1.9137,1.8716,1.8856,133929254.0],["2011-02-18",1.8856,1.885597586631775,1.8482,1.8575,95847095.0],["2011-02-21",1.8575,1.8575236797332764,1.8295,1.8528,121852855.0],["2011-02-22",1.8528,1.8528450727462769,1.7827,1.7873,147608287.0],["2011-02-23",1.7873,1.7967,1.778,1.792,70975313.0],["2011-02-24",1.792,1.8014,1.7733,1.7967,76286629.0],["2011-02-25",1.7967,1.8248,1.7733,1.8014,87282198.0],["2011-02-28",1.8014,1.8107,1.7827,1.8061,62523023.0],["2011-03-01",1.8061,1.8295,1.7967,1.8201,151939049.0],["2011-03-02",1.8201,1.8482,1.8014,1.8341,175982658.0],["2011-03-03",1.8341,1.909,1.8201,1.8622,352840640.0],["2011-03-04",1.8622,1.8716,1.8388,1.8669,160411695.0],["2011-03-07",1.8669,1.895,1.8575,1.8762,206286987.0],["2011-03-08",1.8762,1.8903,1.8482,1.8575,132894196.0],["2011-03-09",1.8575,1.8809,1.8528,1.8575,129987922.0],["2011-03-10",1.8575,1.8575236797332764,1.8014,1.8107,178689034.0],["2011-03-11",1.8107,1.8154,1.8014,1.8061,85619567.0],["2011-03-15",1.8061,1.8061,1.7639,1.7873,136523745.0],["2011-03-16",1.7873,1.7967,1.778,1.7967,66560447.0],["2011-03-17",1.7967,1.7966980934143066,1.7686,1.7733,68100521.0],["2011-03-18",1.7733,1.8014,1.773303747177124,1.7967,57181084.0],["2011-03-21",1.7967,1.7967,1.778,1.7827,55900877.0],["2011-03-22",1.7827,1.8014,1.7686,1.7967,84736453.0],["2011-03-23",1.7967,1.8061,1.7827,1.8014,97224224.0],["2011-03-24",1.8014,1.8014,1.7827,1.7873,57070779.0],["2011-03-25",1.7873,1.8154,1.7873,1.8061,123321936.0],["2011-03-28",1.8061,1.8482,1.8060559034347534,1.8154,124117867.0],["2011-03-29",1.8154,1.8716,1.7967,1.8388,249488780.0],["2011-03-30",1.8388,1.8435,1.8154,1.8248,114787923.0],["2011-03-31",1.8248,1.8294,1.7873,1.792,80379615.0],["2011-04-01",1.792,1.8435,1.792,1.8341,107779610.0],["2011-04-06",1.8341,1.8809,1.8201,1.8669,201237006.0],["2011-04-07",1.8669,1.895,1.8668814897537231,1.8716,168605955.0],["2011-04-08",1.8716,1.8716,1.8482,1.8669,102519977.0],["2011-04-11",1.8669,1.8903,1.8482,1.8575,143031602.0],["2011-04-12",1.8575,1.8716,1.8341,1.8575,151157664.0],["2011-04-13",1.8575,1.8809186220169067,1.8341,1.8809,218004305.0],["2011-04-14",1.8809,1.9183,1.8762,1.8809,277309516.0],["2011-04-18",1.8809,1.8996,1.8528,1.8762,189141631.0],["2011-04-19",1.8762,1.876239538192749,1.8341,1.8388,113657089.0],["2011-04-20",1.8388,1.8482,1.8248,1.8341,89088332.0],["2011-04-21",1.8341,1.8669,1.8295,1.8435,92703495.0],["2011-04-22",1.8435,1.8435,1.8248,1.8295,77651890.0],["2011-04-25",1.8295,1.8295,1.7967,1.8014,103321623.0],["2011-04-26",1.8014,1.8107,1.792,1.8014,63579981.0],["2011-04-27",1.8014,1.8201,1.792,1.8014,64356326.0],["2011-04-28",1.8014,1.8435,1.801377296447754,1.8107,134779117.0],["2011-04-29",1.8107,1.8107348680496216,1.7546,1.7873,129945807.0],["2011-05-04",1.7873,1.7873404026031494,1.7546,1.7593,80853857.0],["2011-05-05",1.7593,1.7827,1.7452,1.7733,63301765.0],["2011-05-06",1.7733,1.773303747177124,1.7546,1.7639,37688167.0],["2011-05-09",1.7639,1.773303747177124,1.7593,1.7733,37422703.0],["2011-05-10",1.7733,1.778,1.7593,1.778,35326138.0],["2011-05-11",1.778,1.777982234954834,1.7593,1.7639,40460548.0],["2011-05-12",1.7639,1.7639460563659668,1.7452,1.7499,46146226.0],["2011-05-13",1.7499,1.7639460563659668,1.7452,1.7639,44724788.0],["2011-05-16",1.7639,1.7639460563659668,1.7499,1.7499,28093892.0],["2011-05-17",1.7499,1.7686,1.7406,1.7593,43594767.0],["2011-05-18",1.7593,1.7733,1.7499,1.7686,40557969.0],["2011-05-19",1.7686,1.7733,1.7545877695083618,1.7546,28866857.0],["2011-05-20",1.7546,1.792,1.7545877695083618,1.778,70759532.0],["2011-05-23",1.778,1.777982234954834,1.7125,1.7218,104493751.0],["2011-05-24",1.7218,1.7265,1.6984,1.7031,53607555.0],["2011-05-25",1.7031,1.7078,1.6657,1.6704,55283182.0],["2011-05-26",1.6704,1.6891,1.6563,1.661,48938136.0],["2011-05-27",1.661,1.675,1.6329,1.6376,70527466.0],["2011-05-31",1.6376,1.661,1.6329,1.6563,50906790.0],["2011-06-01",1.6563,1.661,1.6423,1.6517,32297276.0],["2011-06-02",1.6517,1.651652216911316,1.5815,1.5908,107726234.0],["2011-06-03",1.5908,1.6142,1.5861,1.6095,49519258.0],["2011-06-07",1.6095,1.6189,1.5955,1.6142,31593500.0],["2011-06-08",1.6142,1.6142208576202393,1.5908,1.6095,63324870.0],["2011-06-09",1.6095,1.6095420122146606,1.5815,1.5861,34991605.0],["2011-06-10",1.5861,1.6049,1.5861,1.6049,35556520.0],["2011-06-13",1.6049,1.6095,1.5861,1.6049,33695697.0],["2011-06-17",1.6049,1.6071,1.5926,1.5975,21967343.0],["2011-06-20",1.5975,1.5975,1.559,1.583,36196071.0],["2011-06-21",1.583,1.5878300666809082,1.559,1.5878,41480447.0],["2011-06-22",1.5878,1.5975,1.5638,1.5878,42322776.0],["2011-06-23",1.5878,1.6023,1.5686,1.6023,53426858.0],["2011-06-24",1.6023,1.6552,1.5878,1.6359,107662577.0],["2011-06-27",1.6359,1.6408,1.6215,1.6359,53234337.0],["2011-06-28",1.6359,1.635946273803711,1.6167,1.6263,32576024.0],["2011-06-29",1.6263,1.6311,1.5975,1.6023,40502445.0],["2011-06-30",1.6023,1.6215,1.5926,1.6119,69178028.0],["2011-07-01",1.6119,1.6215,1.5926,1.6023,73598285.0],["2011-07-04",1.6023,1.6359,1.6022648811340332,1.6311,85374514.0],["2011-07-05",1.6311,1.6311345100402832,1.6167,1.6263,44581810.0],["2011-07-06",1.6263,1.6263229846954346,1.5975,1.6071,59847791.0],["2011-07-07",1.6071,1.6311,1.6023,1.6071,70115120.0],["2011-07-08",1.6071,1.6456,1.6023,1.6263,121617380.0],["2011-07-11",1.6263,1.6263229846954346,1.6023,1.6215,44016167.0],["2011-07-12",1.6215,1.6215111017227173,1.5926,1.5975,52913877.0],["2011-07-13",1.5975,1.6167,1.597453236579895,1.6167,46021052.0],["2011-07-14",1.6167,1.6167,1.6023,1.6119,45322964.0],["2011-07-15",1.6119,1.6215111017227173,1.6023,1.6215,65027892.0],["2011-07-18",1.6215,1.6215111017227173,1.6071,1.6119,44662287.0],["2011-07-19",1.6119,1.6119,1.5975,1.6023,52743776.0],["2011-07-20",1.6023,1.6119,1.5878,1.5975,41640758.0],["2011-07-21",1.5975,1.6023,1.5734,1.5782,44179307.0],["2011-07-22",1.5782,1.5878,1.5734,1.5782,40058205.0],["2011-07-25",1.5782,1.5782068967819214,1.5301,1.5397,68799732.0],["2011-07-26",1.5397,1.5397140979766846,1.5205,1.5301,41033556.0],["2011-07-27",1.5301,1.5349023342132568,1.5157,1.5349,38685080.0],["2011-07-28",1.5349,1.5349023342132568,1.506,1.5108,43551971.0],["2011-07-29",1.5108,1.6119,1.506,1.5686,121484737.0],["2011-08-01",1.5686,1.5686,1.5349,1.5445,58834676.0],["2011-08-02",1.5445,1.5541,1.5108,1.5445,56471877.0],["2011-08-03",1.5445,1.5541,1.5205,1.5349,31887707.0],["2011-08-04",1.5349,1.5493,1.5301,1.5349,20796448.0],["2011-08-05",1.5349,1.5349023342132568,1.4916,1.506,55486063.0],["2011-08-08",1.506,1.5301,1.4579,1.4724,100157207.0],["2011-08-09",1.4724,1.4964,1.4339,1.482,89812183.0],["2011-08-10",1.482,1.5108,1.4772,1.482,56663466.0],["2011-08-11",1.482,1.506,1.4531,1.4964,59204823.0],["2011-08-12",1.4964,1.5108,1.4868,1.5012,55566383.0],["2011-08-15",1.5012,1.5349,1.482,1.5253,91933589.0],["2011-08-16",1.5253,1.5301,1.4916,1.506,84229602.0],["2011-08-17",1.506,1.5060328245162964,1.482,1.4916,54439704.0],["2011-08-18",1.4916,1.4916,1.4675,1.4724,48373340.0],["2011-08-19",1.4724,1.4723515510559082,1.4483,1.4627,48921656.0],["2011-08-22",1.4627,1.4724,1.4531,1.4579,25578783.0],["2011-08-23",1.4579,1.482,1.4579,1.482,37986202.0],["2011-08-24",1.482,1.4964,1.4675,1.4724,43202880.0],["2011-08-25",1.4724,1.5349,1.4723515510559082,1.5301,171269606.0],["2011-08-26",1.5301,1.5301,1.506,1.5205,57530071.0],["2011-08-29",1.5205,1.5205,1.4772,1.482,71091362.0],["2011-08-30",1.482,1.5108,1.4771630764007568,1.4772,43869157.0],["2011-08-31",1.4772,1.4916,1.4724,1.482,23272339.0],["2011-09-01",1.482,1.5012,1.4772,1.4868,31412940.0],["2011-09-02",1.4868,1.4868,1.4627,1.4675,39222963.0],["2011-09-05",1.4675,1.4724,1.4531,1.4579,32777110.0],["2011-09-06",1.4579,1.4675,1.4483,1.4579,29582977.0],["2011-09-07",1.4579,1.482,1.4531,1.4772,40084937.0],["2011-09-08",1.4772,1.482,1.4675,1.4675,24326446.0],["2011-09-09",1.4675,1.4868,1.4675,1.4772,27458066.0],["2011-09-13",1.4772,1.4771630764007568,1.4531,1.4627,26472574.0],["2011-09-14",1.4627,1.4675,1.4435,1.4627,40168945.0],["2011-09-15",1.4627,1.4724,1.4531,1.4627,39280782.0],["2011-09-16",1.4627,1.482,1.4627282619476318,1.4772,55537358.0],["2011-09-19",1.4772,1.4771630764007568,1.4531,1.4531,21466010.0],["2011-09-21",1.4531,1.4916,1.4531,1.4868,64515590.0],["2011-09-22",1.4868,1.4867862462997437,1.4435,1.4531,50509214.0],["2011-09-23",1.4531,1.4579,1.4339,1.4531,40786164.0],["2011-09-26",1.4531,1.4579,1.4339,1.4387,26093853.0],["2011-09-27",1.4387,1.4531,1.4339,1.4435,29185423.0],["2011-09-28",1.4435,1.4531,1.4242,1.429,24884336.0],["2011-09-29",1.429,1.4290471076965332,1.4098,1.4146,33980875.0],["2011-09-30",1.4146,1.429,1.4098,1.4194,26875689.0],["2011-10-10",1.4194,1.4242,1.3954,1.405,24773239.0],["2011-10-11",1.405,1.4579,1.4049888849258423,1.4242,42012352.0],["2011-10-12",1.4242,1.4675,1.405,1.4627,80598157.0],["2011-10-13",1.4627,1.4627282619476318,1.4435,1.4579,47559125.0],["2011-10-14",1.4579,1.4579166173934937,1.4339,1.4483,28643026.0],["2011-10-17",1.4483,1.4627,1.4387,1.4483,26074891.0],["2011-10-18",1.4483,1.4482934474945068,1.4194,1.4242,32287846.0],["2011-10-19",1.4242,1.4435,1.4194,1.4242,23271647.0],["2011-10-20",1.4242,1.4242355823516846,1.4002,1.405,30333427.0],["2011-10-21",1.405,1.4146,1.3906,1.3954,51596635.0],["2011-10-24",1.3954,1.429,1.3857,1.4194,87508272.0],["2011-10-25",1.4194,1.4339,1.4098,1.429,77494591.0],["2011-10-26",1.429,1.4483,1.4146,1.4339,69465795.0],["2011-10-27",1.4339,1.4483,1.429,1.4435,49905079.0],["2011-10-28",1.4435,1.4675,1.4434821605682373,1.4579,72656767.0],["2011-10-31",1.4579,1.4627,1.4435,1.4483,47041280.0],["2011-11-01",1.4483,1.4675,1.4339,1.4483,59344376.0],["2011-11-02",1.4483,1.4627,1.4242,1.4579,62317673.0],["2011-11-03",1.4579,1.4675,1.4531,1.4627,83131273.0],["2011-11-04",1.4627,1.4724,1.4579,1.4724,63845621.0],["2011-11-07",1.4724,1.4723515510559082,1.4483,1.4531,36123577.0],["2011-11-08",1.4531,1.4627,1.4435,1.4483,32938127.0],["2011-11-09",1.4483,1.4627,1.4435,1.4579,34573871.0],["2011-11-10",1.4579,1.4579166173934937,1.4338586330413818,1.4339,44371170.0],["2011-11-11",1.4339,1.4435,1.429,1.4339,26145897.0],["2011-11-14",1.4339,1.453105092048645,1.4338586330413818,1.4531,38289023.0],["2011-11-15",1.4531,1.453105092048645,1.4339,1.4435,26796168.0],["2011-11-16",1.4435,1.4435,1.4098,1.4146,51466846.0],["2011-11-17",1.4146,1.4194,1.405,1.4098,24010288.0],["2011-11-18",1.4098,1.4098007678985596,1.3906,1.3954,37832068.0],["2011-11-21",1.3954,1.4002,1.3857,1.4002,31977110.0],["2011-11-22",1.4002,1.4002,1.3857,1.3954,23139280.0],["2011-11-23",1.3954,1.4002,1.3809,1.3857,31882545.0],["2011-11-24",1.3857,1.3906,1.3713,1.3809,28224674.0],["2011-11-25",1.3809,1.3857,1.3713,1.3761,27365073.0],["2011-11-28",1.3761,1.3809,1.3713,1.3761,17857154.0],["2011-11-29",1.3761,1.3954,1.3761191368103027,1.3906,31480075.0],["2011-11-30",1.3906,1.3906,1.3472,1.3569,42615377.0],["2011-12-01",1.3569,1.405,1.3568726778030396,1.3761,86311796.0],["2011-12-02",1.3761,1.3761191368103027,1.3521,1.3665,37936185.0],["2011-12-05",1.3665,1.3713,1.3521,1.3617,30959553.0],["2011-12-06",1.3617,1.3617,1.3472,1.3569,26941956.0],["2011-12-07",1.3569,1.3665,1.3521,1.3569,18373520.0],["2011-12-08",1.3569,1.3665,1.3472,1.3617,33904944.0],["2011-12-09",1.3617,1.3617,1.35206139087677,1.3521,20065792.0],["2011-12-12",1.3521,1.3617,1.35206139087677,1.3569,18048761.0],["2011-12-13",1.3569,1.3569,1.328,1.3328,44341580.0],["2011-12-14",1.3328,1.3376,1.3136,1.3232,24182437.0],["2011-12-15",1.3232,1.3232,1.2991,1.3088,37739387.0],["2011-12-16",1.3088,1.3328,1.2991,1.3232,38310581.0],["2011-12-19",1.3232,1.3280032873153687,1.3039,1.328,40063442.0],["2011-12-21",1.328,1.3472,1.3232,1.328,58956630.0],["2011-12-22",1.328,1.3472,1.3184,1.3328,42340405.0],["2011-12-23",1.3328,1.3569,1.3328,1.3472,36175187.0],["2011-12-26",1.3472,1.3617,1.3376,1.3472,32094177.0],["2011-12-27",1.3472,1.3665,1.3424,1.3472,39417722.0],["2011-12-28",1.3472,1.3569,1.3184,1.3521,50125001.0],["2011-12-29",1.3521,1.3665,1.3376,1.3569,36269807.0],["2011-12-30",1.3569,1.3857427835464478,1.3521,1.3857,64712917.0],["2012-01-04",1.3857,1.4194,1.3761,1.3906,86858697.0],["2012-01-05",1.3906,1.429,1.3809,1.405,72819316.0],["2012-01-06",1.405,1.4146,1.3857,1.3954,48712133.0],["2012-01-09",1.3954,1.4194,1.3857,1.4146,44848777.0],["2012-01-10",1.4146,1.4339,1.3954,1.429,74354322.0],["2012-01-11",1.429,1.4290471076965332,1.4146,1.4146,39294348.0],["2012-01-12",1.4146,1.4387,1.4098,1.4194,35424712.0],["2012-01-13",1.4194,1.429,1.4002,1.4146,41244337.0],["2012-01-16",1.4146,1.4194,1.3954,1.4002,27092437.0],["2012-01-17",1.4002,1.4387,1.3857,1.4339,63525095.0],["2012-01-18",1.4339,1.4339,1.405,1.4098,36581824.0],["2012-01-19",1.4098,1.4339,1.4098,1.4339,41482810.0],["2012-01-20",1.4339,1.4627282619476318,1.4338586330413818,1.4627,68201565.0],["2012-01-30",1.4627,1.4627282619476318,1.4387,1.4435,41919986.0],["2012-01-31",1.4435,1.4483,1.4339,1.4435,19197830.0],["2012-02-01",1.4435,1.4435,1.4146,1.4194,34487800.0],["2012-02-02",1.4194,1.4531,1.4194,1.4483,45023506.0],["2012-02-03",1.4483,1.4627,1.429,1.4531,55528734.0],["2012-02-06",1.4531,1.4627,1.4435,1.4531,47492374.0],["2012-02-07",1.4531,1.453105092048645,1.4242,1.4339,27307555.0],["2012-02-08",1.4339,1.4675,1.429,1.4627,47354007.0],["2012-02-09",1.4627,1.4627282619476318,1.4483,1.4579,36233201.0],["2012-02-10",1.4579,1.4675,1.4482934474945068,1.4483,44360343.0],["2012-02-13",1.4483,1.4627,1.4387,1.4435,30554651.0],["2012-02-14",1.4435,1.4435,1.429,1.4339,20851936.0],["2012-02-15",1.4339,1.4435,1.429,1.4387,32591831.0],["2012-02-16",1.4387,1.4435,1.4242,1.429,39634163.0],["2012-02-17",1.429,1.4435,1.429,1.4339,23401113.0],["2012-02-20",1.4339,1.4579,1.4338586330413818,1.4387,40490100.0],["2012-02-21",1.4387,1.4483,1.429,1.4435,24805219.0],["2012-02-22",1.4435,1.4531,1.4339,1.4483,57322903.0],["2012-02-23",1.4483,1.453105092048645,1.4387,1.4531,62892949.0],["2012-02-24",1.4531,1.4724,1.4435,1.4675,82090776.0],["2012-02-27",1.4675,1.4964,1.4627,1.4724,114463825.0],["2012-02-28",1.4724,1.5108,1.4723515510559082,1.4916,118006126.0],["2012-02-29",1.4916,1.4916,1.4724,1.482,45564234.0],["2012-03-01",1.482,1.4916,1.4724,1.4772,41983413.0],["2012-03-02",1.4772,1.4964,1.4771630764007568,1.4916,59405078.0],["2012-03-05",1.4916,1.5012,1.4723515510559082,1.4724,54844365.0],["2012-03-06",1.4724,1.4772,1.4579,1.4579,42164825.0],["2012-03-07",1.4579,1.4579166173934937,1.4435,1.4483,32669095.0],["2012-03-08",1.4483,1.4627,1.4482934474945068,1.4531,28138832.0],["2012-03-09",1.4531,1.4579,1.4387,1.4483,63884867.0],["2012-03-12",1.4483,1.4483,1.4339,1.4387,34720855.0],["2012-03-13",1.4387,1.453105092048645,1.4339,1.4531,38265889.0],["2012-03-14",1.4531,1.4675,1.429,1.429,96834862.0],["2012-03-15",1.429,1.4387,1.4242,1.4242,50211019.0],["2012-03-16",1.4242,1.4339,1.4194,1.429,31227501.0],["2012-03-19",1.429,1.4290471076965332,1.4098,1.4194,40798330.0],["2012-03-20",1.4194,1.4242,1.4002,1.405,40774671.0],["2012-03-21",1.405,1.4146,1.4002,1.405,28404202.0],["2012-03-22",1.405,1.429,1.4002,1.4146,30229873.0],["2012-03-23",1.4146,1.414612054824829,1.4002,1.4098,25940702.0],["2012-03-26",1.4098,1.414612054824829,1.405,1.4146,12371575.0],["2012-03-27",1.4146,1.4194,1.405,1.4098,15287275.0],["2012-03-28",1.4098,1.4098007678985596,1.3809,1.3857,31969300.0],["2012-03-29",1.3857,1.3857427835464478,1.3521,1.3569,31898665.0],["2012-03-30",1.3569,1.3761,1.3568726778030396,1.3713,25585157.0],["2012-04-05",1.3713,1.3809,1.3521,1.3713,53098306.0],["2012-04-06",1.3713,1.3761,1.3617,1.3713,29449538.0],["2012-04-09",1.3713,1.3713078498840332,1.3472,1.3472,28756319.0],["2012-04-10",1.3472,1.3665,1.3472,1.3665,22262717.0],["2012-04-11",1.3665,1.3713,1.3521,1.3617,20522087.0],["2012-04-12",1.3617,1.3906,1.3569,1.3857,49916697.0],["2012-04-13",1.3857,1.3906,1.3761,1.3809,40578797.0],["2012-04-16",1.3809,1.38093101978302,1.3713,1.3761,24332397.0],["2012-04-17",1.3761,1.3857,1.3713,1.3809,22842409.0],["2012-04-18",1.3809,1.4098,1.3761,1.405,45700947.0],["2012-04-19",1.405,1.4098,1.3954,1.4002,23333245.0],["2012-04-20",1.4002,1.4242,1.3954,1.4194,43965814.0],["2012-04-23",1.4194,1.4242,1.4098,1.4194,42499963.0],["2012-04-24",1.4194,1.4772,1.4098,1.4483,137569200.0],["2012-04-25",1.4483,1.4483,1.4339,1.4435,60803190.0],["2012-04-26",1.4435,1.4483,1.429,1.4339,35472199.0],["2012-04-27",1.4339,1.4627,1.4338586330413818,1.4579,61862826.0],["2012-05-02",1.4579,1.4868,1.4579166173934937,1.4772,120241459.0],["2012-05-03",1.4772,1.482,1.4675,1.4724,45048297.0],["2012-05-04",1.4724,1.482,1.4675,1.4772,79887048.0],["2012-05-07",1.4772,1.4772,1.4627,1.4772,50176142.0],["2012-05-08",1.4772,1.4868,1.4675,1.482,99759155.0],["2012-05-09",1.482,1.481974720954895,1.4579,1.4627,53460626.0],["2012-05-10",1.4627,1.4724,1.4579,1.4675,41116025.0],["2012-05-11",1.4675,1.4724,1.4531,1.4531,38323026.0],["2012-05-14",1.4531,1.4675,1.4482934474945068,1.4483,39360747.0],["2012-05-16",1.4483,1.4483,1.4146,1.4194,50475240.0],["2012-05-17",1.4194,1.4387,1.4146,1.429,31929979.0],["2012-05-18",1.429,1.4290471076965332,1.4146,1.4194,31552857.0],["2012-05-21",1.4194,1.4242,1.4098,1.4194,23754270.0],["2012-05-22",1.4194,1.4339,1.4194,1.429,34220681.0],["2012-05-23",1.429,1.4339,1.4146,1.4242,34918910.0],["2012-05-24",1.4242,1.4339,1.4146,1.4242,27207881.0],["2012-05-25",1.4242,1.4387,1.4242,1.4339,29233452.0],["2012-05-28",1.4339,1.453105092048645,1.429,1.4531,47787219.0],["2012-05-29",1.4531,1.4772,1.4435,1.4724,58856276.0],["2012-05-30",1.4724,1.4772,1.4579,1.4627,39102769.0],["2012-05-31",1.4627,1.4642,1.4491,1.4491,27780432.0],["2012-06-01",1.4491,1.4592,1.4391,1.4441,25201642.0],["2012-06-04",1.4441,1.4441109895706177,1.4189518690109253,1.419,30332415.0],["2012-06-05",1.419,1.429,1.4189518690109253,1.424,23590979.0],["2012-06-06",1.424,1.434,1.4239840507507324,1.429,16501384.0],["2012-06-07",1.429,1.4441,1.419,1.424,21134039.0],["2012-06-08",1.424,1.429,1.4039,1.4089,35058005.0],["2012-06-11",1.4089,1.424,1.4088886976242065,1.419,17444698.0],["2012-06-12",1.419,1.419,1.3888,1.4039,24902327.0],["2012-06-13",1.4039,1.419,1.3988,1.4139,20226815.0],["2012-06-14",1.4139,1.413920521736145,1.3887616395950317,1.3888,28025283.0],["2012-06-15",1.3888,1.4290156364440918,1.3887616395950317,1.429,43729088.0],["2012-06-18",1.429,1.4290156364440918,1.419,1.424,21937323.0],["2012-06-19",1.424,1.4391,1.4139,1.424,23138551.0],["2012-06-20",1.424,1.4391,1.4239840507507324,1.429,22784429.0],["2012-06-21",1.429,1.434,1.4189518690109253,1.419,21342508.0],["2012-06-25",1.419,1.434,1.4139,1.4139,28521359.0],["2012-06-26",1.4139,1.429,1.4089,1.419,20924448.0],["2012-06-27",1.419,1.419,1.4039,1.4139,18919342.0],["2012-06-28",1.4139,1.424,1.4039,1.4139,26269328.0],["2012-06-29",1.4139,1.434,1.4089,1.429,26699477.0],["2012-07-02",1.429,1.434,1.419,1.429,27338941.0],["2012-07-03",1.429,1.4441,1.419,1.424,29690927.0],["2012-07-04",1.424,1.4441,1.419,1.434,37807202.0],["2012-07-05",1.434,1.4340473413467407,1.4139,1.424,31399643.0],["2012-07-06",1.424,1.4239840507507324,1.3988,1.4089,32314888.0],["2012-07-09",1.4089,1.4139,1.3837,1.3888,30490552.0],["2012-07-10",1.3888,1.3988,1.3837,1.3938,18779541.0],["2012-07-11",1.3938,1.3988,1.3887616395950317,1.3888,15958882.0],["2012-07-12",1.3888,1.3988,1.3686,1.3787,45433310.0],["2012-07-13",1.3787,1.3888,1.3737,1.3837,17376338.0],["2012-07-16",1.3837,1.3888,1.3737,1.3787,26902665.0],["2012-07-17",1.3787,1.3888,1.3737,1.3837,22515932.0],["2012-07-18",1.3837,1.3888,1.3737,1.3837,17622423.0],["2012-07-19",1.3837,1.3938,1.3787,1.3888,27974648.0],["2012-07-20",1.3888,1.3938,1.3787,1.3837,17639140.0],["2012-07-23",1.3837,1.3837298154830933,1.3586,1.3686,20592511.0],["2012-07-24",1.3686,1.3737,1.358571171760559,1.3586,19185261.0],["2012-07-25",1.3586,1.3686,1.358571171760559,1.3586,10822226.0],["2012-07-26",1.3586,1.3686,1.358571171760559,1.3636,14289259.0],["2012-07-27",1.3636,1.3837,1.3636,1.3787,33470561.0],["2012-07-30",1.3787,1.3988,1.3786982297897339,1.3837,28301985.0],["2012-07-31",1.3837,1.3988250494003296,1.3837,1.3988,36241821.0],["2012-08-01",1.3988,1.3988250494003296,1.3837,1.3888,22847462.0],["2012-08-02",1.3888,1.3938,1.3837,1.3888,15961728.0],["2012-08-03",1.3888,1.3938,1.3837,1.3888,19668989.0],["2012-08-06",1.3888,1.3988,1.3837,1.3888,22870058.0],["2012-08-07",1.3888,1.3988,1.3837,1.3938,21800304.0],["2012-08-08",1.3938,1.4039,1.3888,1.3988,26301715.0],["2012-08-09",1.3988,1.4039,1.3837,1.3988,17479930.0],["2012-08-10",1.3988,1.4139,1.3988,1.4039,26510069.0],["2012-08-13",1.4039,1.4139,1.3938,1.3988,29762995.0],["2012-08-14",1.3988,1.4089,1.3938,1.4039,21527265.0],["2012-08-15",1.4039,1.4089,1.3887616395950317,1.3888,11073015.0],["2012-08-16",1.3888,1.3938,1.3837,1.3837,10008863.0],["2012-08-17",1.3837,1.3988,1.3837,1.3938,18212646.0],["2012-08-20",1.3938,1.3938,1.3787,1.3837,13805199.0],["2012-08-21",1.3837,1.3988,1.3837,1.3837,26876900.0],["2012-08-22",1.3837,1.3938,1.3787,1.3888,16994731.0],["2012-08-23",1.3888,1.3938,1.3837,1.3837,23844699.0],["2012-08-24",1.3837,1.3888,1.3786982297897339,1.3787,20914072.0],["2012-08-27",1.3787,1.3938,1.3786982297897339,1.3837,29719894.0],["2012-08-28",1.3837,1.3988,1.3787,1.3938,25908371.0],["2012-08-29",1.3938,1.3988,1.3837,1.3938,29022200.0],["2012-08-30",1.3938,1.4089,1.3888,1.4089,34383234.0],["2012-08-31",1.4089,1.4089,1.3937931060791016,1.3938,22227254.0],["2012-09-03",1.3938,1.4039,1.3787,1.3837,31456128.0],["2012-09-04",1.3837,1.3888,1.3586,1.3686,34848627.0],["2012-09-05",1.3686,1.3686349391937256,1.3535,1.3636,19915946.0],["2012-09-06",1.3636,1.3686,1.3485,1.3636,28935342.0],["2012-09-07",1.3636,1.4089,1.3586,1.3988,73184763.0],["2012-09-10",1.3988,1.3988250494003296,1.3837,1.3888,29374605.0],["2012-09-11",1.3888,1.3888,1.3686,1.3837,19614106.0],["2012-09-12",1.3837,1.3888,1.3686,1.3837,22240869.0],["2012-09-13",1.3837,1.3837298154830933,1.3736666440963745,1.3737,20376047.0],["2012-09-14",1.3737,1.3888,1.3736666440963745,1.3737,34257085.0],["2012-09-17",1.3737,1.3787,1.3636,1.3636,24658692.0],["2012-09-18",1.3636,1.3686,1.3535,1.3535,20865282.0],["2012-09-19",1.3535,1.3586,1.3485,1.3535,21393194.0],["2012-09-20",1.3535,1.3535393476486206,1.3233,1.3384,29702826.0],["2012-09-21",1.3384,1.3384441137313843,1.3233,1.3233,27512857.0],["2012-09-24",1.3233,1.323348879814148,1.3083,1.3183,24170951.0],["2012-09-25",1.3183,1.3183172941207886,1.3032,1.3083,16053887.0],["2012-09-26",1.3083,1.3133,1.3032,1.3083,15380715.0],["2012-09-27",1.3083,1.3535,1.3032,1.3334,35862223.0],["2012-09-28",1.3334,1.3485,1.3183,1.3384,36585868.0],["2012-10-08",1.3384,1.3435,1.3133,1.3233,22023927.0],["2012-10-09",1.3233,1.3586,1.3233,1.3485,45284566.0],["2012-10-10",1.3485,1.3586,1.3435,1.3485,20576868.0],["2012-10-11",1.3485,1.3535,1.3384,1.3485,23891692.0],["2012-10-12",1.3485,1.3636,1.3485,1.3535,23641540.0],["2012-10-15",1.3535,1.3586,1.3435,1.3485,14341038.0],["2012-10-16",1.3485,1.3586,1.3435,1.3535,22209897.0],["2012-10-17",1.3535,1.3636,1.3435,1.3586,25578782.0],["2012-10-18",1.3586,1.3737,1.3535,1.3686,29966315.0],["2012-10-19",1.3686,1.3737,1.3586,1.3686,17456663.0],["2012-10-22",1.3686,1.3787,1.3586,1.3737,25079895.0],["2012-10-23",1.3737,1.3787,1.3636,1.3636,18949528.0],["2012-10-24",1.3636,1.3737,1.3586,1.3686,15421299.0],["2012-10-25",1.3686,1.3837,1.3686,1.3686,34450749.0],["2012-10-26",1.3686,1.3737,1.3435,1.3485,19574154.0],["2012-10-29",1.3485,1.3535,1.3384,1.3435,16514636.0],["2012-10-30",1.3435,1.3535,1.3334,1.3435,27562594.0],["2012-10-31",1.3435,1.3485,1.3384,1.3435,14535927.0],["2012-11-01",1.3435,1.3686349391937256,1.3384,1.3686,42544828.0],["2012-11-02",1.3686,1.3737,1.3535,1.3737,37008196.0],["2012-11-05",1.3737,1.3736666440963745,1.3233,1.3334,350803089.0],["2012-11-06",1.3334,1.3334124088287354,1.3133,1.3233,102588557.0],["2012-11-07",1.3233,1.323348879814148,1.3133,1.3233,62582480.0],["2012-11-08",1.3233,1.323348879814148,1.3032,1.3032,73025193.0],["2012-11-09",1.3032,1.3133,1.3032,1.3083,102574018.0],["2012-11-12",1.3083,1.3133,1.3032,1.3133,102740922.0],["2012-11-13",1.3133,1.3133,1.2932,1.3032,72679066.0],["2012-11-14",1.3032,1.3083,1.2982,1.3083,29158643.0],["2012-11-15",1.3083,1.3082536458969116,1.2881,1.2932,40333236.0],["2012-11-16",1.2932,1.2982,1.2831,1.2881,33599851.0],["2012-11-19",1.2881,1.2982,1.2881,1.2932,20177405.0],["2012-11-20",1.2932,1.2982,1.2881,1.2932,17802574.0],["2012-11-21",1.2932,1.3083,1.2881,1.3032,41203651.0],["2012-11-22",1.3032,1.3032219409942627,1.2932,1.2982,23999894.0],["2012-11-23",1.2982,1.3133,1.2981902360916138,1.3083,60797284.0],["2012-11-26",1.3083,1.3083,1.2982,1.3032,23225093.0],["2012-11-27",1.3032,1.3083,1.2932,1.3032,40227827.0],["2012-11-28",1.3032,1.3032219409942627,1.2932,1.3032,37409286.0],["2012-11-29",1.3032,1.3032219409942627,1.2932,1.2982,37828647.0],["2012-11-30",1.2982,1.3032,1.2932,1.2982,39070207.0],["2012-12-03",1.2982,1.2982,1.2881,1.2881,36609021.0],["2012-12-04",1.2881,1.2982,1.2831,1.2932,35221729.0],["2012-12-05",1.2932,1.3334,1.2881,1.3284,205408834.0],["2012-12-06",1.3284,1.3334,1.3133,1.3183,134186563.0],["2012-12-07",1.3183,1.3535393476486206,1.3133,1.3535,247136011.0],["2012-12-10",1.3535,1.3737,1.3485,1.3636,163236239.0],["2012-12-11",1.3636,1.3837,1.3535,1.3686,176294822.0],["2012-12-12",1.3686,1.3938,1.3636,1.3787,117789607.0],["2012-12-13",1.3787,1.3787,1.3535,1.3636,72528978.0],["2012-12-14",1.3636,1.4693,1.3586,1.4542,361412130.0],["2012-12-17",1.4542,1.4793,1.4441,1.4542,263421336.0],["2012-12-18",1.4542,1.4944,1.4491,1.4693,244458740.0],["2012-12-19",1.4693,1.4844,1.4592,1.4693,125773160.0],["2012-12-20",1.4693,1.4692695140838623,1.424,1.4592,149654250.0],["2012-12-21",1.4592,1.459206223487854,1.424,1.429,107006796.0],["2012-12-24",1.429,1.4693,1.429,1.4491,94395969.0],["2012-12-25",1.4491,1.5146,1.4391,1.4995,212737744.0],["2012-12-26",1.4995,1.5095,1.4844,1.4995,99326143.0],["2012-12-27",1.4995,1.5095,1.4743,1.4793,104202977.0],["2012-12-28",1.4793,1.5045,1.4743,1.4995,119171410.0],["2012-12-31",1.4995,1.5447,1.4994598627090454,1.5347,161137942.0],["2013-01-04",1.5347,1.585,1.5246,1.5447,174675064.0],["2013-01-07",1.5447,1.5598,1.5246,1.5397,182882588.0],["2013-01-08",1.5397,1.5498,1.5045,1.5146,160635434.0],["2013-01-09",1.5146,1.5447,1.5145553350448608,1.5246,165150123.0],["2013-01-10",1.5246,1.5397,1.5146,1.5246,98934841.0],["2013-01-11",1.5246,1.5297,1.4743,1.4844,146333267.0],["2013-01-14",1.4844,1.5498,1.4743,1.5447,289794258.0],["2013-01-15",1.5447,1.5498,1.5297,1.5347,175098152.0],["2013-01-16",1.5347,1.5397,1.4894,1.5146,133610435.0],["2013-01-17",1.5146,1.5146,1.4944,1.5045,94598119.0],["2013-01-18",1.5045,1.5397,1.4995,1.5297,120598800.0],["2013-01-21",1.5297,1.5498,1.5196,1.5447,212430695.0],["2013-01-22",1.5447,1.6907,1.5297,1.6202,598719717.0],["2013-01-23",1.6202,1.6756,1.5951,1.6705,458705560.0],["2013-01-24",1.6705,1.7611,1.6554,1.6806,482651491.0],["2013-01-25",1.6806,1.6957,1.6705,1.6856,161331868.0],["2013-01-28",1.6856,1.7510473728179932,1.6856342554092407,1.751,296710428.0],["2013-01-29",1.751,1.7712,1.7209,1.7561,331812338.0],["2013-01-30",1.7561,1.7661,1.7209,1.741,295539744.0],["2013-01-31",1.741,1.7561,1.7158,1.751,224152701.0],["2013-02-01",1.751,1.8064,1.736,1.8014,336824558.0],["2013-02-04",1.8014,1.8668,1.8013644218444824,1.8467,420870310.0],["2013-02-05",1.8467,1.8467,1.8014,1.8366,237196934.0],["2013-02-06",1.8366,1.9121,1.8215,1.897,277116538.0],["2013-02-07",1.897,1.897,1.7762,1.8366,296417451.0],["2013-02-08",1.8366,1.8366,1.7812,1.8014,174233127.0],["2013-02-18",1.8014,1.8316,1.7712,1.7762,172166280.0],["2013-02-19",1.7762,1.7812,1.7209,1.746,213914773.0],["2013-02-20",1.746,1.751,1.6957,1.7309,209712797.0],["2013-02-21",1.7309,1.7309200763702393,1.6403,1.6504,245397214.0],["2013-02-22",1.6504,1.6756,1.6353,1.6504,149020257.0],["2013-02-25",1.6504,1.6907,1.6504,1.6655,141303758.0],["2013-02-26",1.6655,1.7158,1.6403,1.6554,210261512.0],["2013-02-27",1.6554,1.6957,1.6454,1.6756,158389231.0],["2013-02-28",1.6756,1.7309,1.6655,1.7259,185227559.0],["2013-03-01",1.7259,1.741,1.6856,1.7158,135622138.0],["2013-03-04",1.7158,1.7158253192901611,1.6051,1.6202,178184534.0],["2013-03-05",1.6202,1.7007,1.6152,1.6957,196999453.0],["2013-03-06",1.6957,1.7259,1.6956979036331177,1.7108,163785654.0],["2013-03-07",1.7108,1.7107932567596436,1.6353,1.6554,147683771.0],["2013-03-08",1.6554,1.6705,1.6403,1.6554,70375528.0],["2013-03-11",1.6554,1.6554441452026367,1.6152,1.6353,67002423.0],["2013-03-12",1.6353,1.6554,1.6001,1.6202,109250928.0],["2013-03-13",1.6202,1.6202219724655151,1.585,1.5951,88490667.0],["2013-03-14",1.5951,1.6202,1.585,1.6001,74982431.0],["2013-03-15",1.6001,1.6554,1.585,1.6253,130625322.0],["2013-03-18",1.6253,1.6303,1.59,1.5951,77610906.0],["2013-03-19",1.5951,1.6152,1.585,1.6102,69781455.0],["2013-03-20",1.6102,1.7108,1.6051,1.7108,285423060.0],["2013-03-21",1.7108,1.7209,1.6856,1.6957,207821837.0],["2013-03-22",1.6957,1.7158,1.6856,1.7007,110941817.0],["2013-03-25",1.7007,1.7158,1.6806,1.6856,119815270.0],["2013-03-26",1.6856,1.6856342554092407,1.6353,1.6554,117180197.0],["2013-03-27",1.6554,1.6856,1.6403,1.6504,99553456.0],["2013-03-28",1.6504,1.6504125595092773,1.5146,1.5749,234490523.0],["2013-03-29",1.5749,1.6303,1.5598,1.6202,210295657.0],["2013-04-01",1.6202,1.6202219724655151,1.59,1.6001,59216404.0],["2013-04-02",1.6001,1.6001,1.5649,1.5749,87418613.0],["2013-04-03",1.5749,1.5951,1.5699,1.5749,50349328.0],["2013-04-08",1.5749,1.5749365091323853,1.5397,1.5649,64683431.0],["2013-04-09",1.5649,1.585,1.5598,1.5598,54727404.0],["2013-04-10",1.5598,1.5649,1.5297,1.5447,51831691.0],["2013-04-11",1.5447,1.5598,1.5347,1.5397,44894232.0],["2013-04-12",1.5397,1.5447,1.5146,1.5196,47834467.0],["2013-04-15",1.5196,1.5297,1.5146,1.5297,57192153.0],["2013-04-16",1.5297,1.5347,1.5095,1.5297,55392251.0],["2013-04-17",1.5297,1.5297,1.4995,1.5146,43279065.0],["2013-04-18",1.5146,1.5196,1.4944,1.5196,50432163.0],["2013-04-19",1.5196,1.58,1.5146,1.5649,114990614.0],["2013-04-22",1.5649,1.5749,1.5498,1.5649,76657275.0],["2013-04-23",1.5649,1.5749,1.5045,1.5095,105966731.0],["2013-04-24",1.5095,1.5397,1.4995,1.5297,109282454.0],["2013-04-25",1.5297,1.5297,1.4995,1.5095,63822094.0],["2013-04-26",1.5095,1.5196,1.4995,1.5095,55031877.0],["2013-05-02",1.5095,1.5347,1.5095,1.5347,81480338.0],["2013-05-03",1.5347,1.585,1.5346821546554565,1.5649,106612130.0],["2013-05-06",1.5649,1.6001,1.5648729801177979,1.59,96662538.0],["2013-05-07",1.59,1.5951,1.5699,1.58,50102309.0],["2013-05-08",1.58,1.6102,1.5749,1.58,68753119.0],["2013-05-09",1.58,1.59,1.5548,1.5649,60852399.0],["2013-05-10",1.5649,1.585,1.5498,1.58,69060724.0],["2013-05-13",1.58,1.58,1.5548,1.5699,54636834.0],["2013-05-14",1.5699,1.5699046850204468,1.5397,1.5598,47980011.0],["2013-05-15",1.5598,1.5649,1.5498,1.5649,33890192.0],["2013-05-16",1.5649,1.59,1.5447,1.585,90269388.0],["2013-05-17",1.585,1.6051,1.5749,1.6001,91393442.0],["2013-05-20",1.6001,1.6253,1.5951,1.6102,155756039.0],["2013-05-21",1.6102,1.6102,1.585,1.6001,79159439.0],["2013-05-22",1.6001,1.6001,1.59,1.6001,61628479.0],["2013-05-23",1.6001,1.6001,1.5699,1.5699,73416203.0],["2013-05-24",1.5699,1.59,1.5699,1.585,63328507.0],["2013-05-27",1.585,1.585,1.5699,1.5749,45830222.0],["2013-05-28",1.5749,1.6001,1.5649,1.6001,107162669.0],["2013-05-29",1.6001,1.6102,1.585,1.59,90234117.0],["2013-05-30",1.59,1.6001,1.58,1.585,59698674.0],["2013-05-31",1.585,1.6001,1.5749,1.5749,52177864.0],["2013-06-03",1.5749,1.585,1.5699,1.585,55782706.0],["2013-06-04",1.585,1.585,1.5649,1.5699,52976920.0],["2013-06-05",1.5699,1.5749,1.5548,1.5598,42028153.0],["2013-06-06",1.5598,1.5691,1.5383,1.5383,45158456.0],["2013-06-07",1.5383,1.5537,1.5229,1.528,63204083.0],["2013-06-13",1.528,1.5280494689941406,1.4665,1.487,101821368.0],["2013-06-14",1.487,1.502411127090454,1.4819,1.5024,88579063.0],["2013-06-17",1.5024,1.5537,1.502411127090454,1.5332,97215618.0],["2013-06-18",1.5332,1.5486,1.5229,1.5383,61099935.0],["2013-06-19",1.5383,1.5383048057556152,1.4922,1.5127,59827764.0],["2013-06-20",1.5127,1.5178,1.4716,1.4819,89512401.0],["2013-06-21",1.4819,1.5178,1.4563,1.4922,96746857.0],["2013-06-24",1.4922,1.49215567111969,1.3947,1.405,146715380.0],["2013-06-25",1.405,1.4204,1.2973,1.4152,199944425.0],["2013-06-26",1.4152,1.4204,1.3742,1.3947,120964407.0],["2013-06-27",1.3947,1.4204,1.3947,1.4152,108217166.0],["2013-06-28",1.4152,1.487,1.3999,1.4819,143136182.0],["2013-07-01",1.4819,1.4973,1.4511,1.4922,92480217.0],["2013-07-02",1.4922,1.4922,1.4665,1.4716,65350377.0],["2013-07-03",1.4716,1.4716447591781616,1.4204,1.4306,54509685.0],["2013-07-04",1.4306,1.4614,1.4152,1.4409,56065285.0],["2013-07-05",1.4409,1.4563,1.4306,1.4306,34185030.0],["2013-07-08",1.4306,1.4409,1.3947,1.4255,55858805.0],["2013-07-09",1.4255,1.4409,1.4152,1.4255,41952412.0],["2013-07-10",1.4255,1.4563,1.4204,1.4511,44401139.0],["2013-07-11",1.4511,1.5537,1.4511,1.5229,204235041.0],["2013-07-12",1.5229,1.5229216814041138,1.4716,1.4768,99559635.0],["2013-07-15",1.4768,1.528,1.476772665977478,1.487,65714573.0],["2013-07-16",1.487,1.4973,1.4716,1.4922,42030875.0],["2013-07-17",1.4922,1.4973,1.461389422416687,1.4614,49986436.0],["2013-07-18",1.4614,1.4665,1.4204,1.4306,70042369.0],["2013-07-19",1.4306,1.4358,1.3998571634292603,1.3999,59383427.0],["2013-07-22",1.3999,1.3999,1.3742,1.3896,76252611.0],["2013-07-23",1.3896,1.4306,1.3845,1.4101,85551048.0],["2013-07-24",1.4101,1.410112738609314,1.3691,1.3845,80565413.0],["2013-07-25",1.3845,1.3947,1.3793,1.3845,43483569.0],["2013-07-26",1.3845,1.3896,1.3742,1.3742,35599055.0],["2013-07-29",1.3742,1.3742188215255737,1.3434526920318604,1.3435,57773629.0],["2013-07-30",1.3435,1.3793,1.3434526920318604,1.3588,49386062.0],["2013-07-31",1.3588,1.3793,1.3588,1.364,31857729.0],["2013-08-01",1.364,1.3947,1.3639636039733887,1.3896,70225527.0],["2013-08-02",1.3896,1.4101,1.3845,1.3896,45880311.0],["2013-08-05",1.3896,1.405,1.3793,1.3999,36459795.0],["2013-08-06",1.3999,1.405,1.3896,1.3947,47646013.0],["2013-08-07",1.3947,1.4101,1.3793,1.3845,55868734.0],["2013-08-08",1.3845,1.3999,1.3742,1.3793,37633519.0],["2013-08-09",1.3793,1.3947,1.3691,1.3845,37701251.0],["2013-08-12",1.3845,1.4306235313415527,1.3793,1.4306,99931255.0],["2013-08-13",1.4306,1.4409,1.4152,1.4306,61807444.0],["2013-08-14",1.4306,1.4511,1.4152,1.4255,66238117.0],["2013-08-15",1.4255,1.4358,1.405,1.4101,50473989.0],["2013-08-16",1.4101,1.5537,1.3999,1.4152,208902179.0],["2013-08-19",1.4152,1.4306,1.3896,1.4152,113438487.0],["2013-08-20",1.4152,1.4358,1.405,1.4101,86114012.0],["2013-08-21",1.4101,1.4152,1.3845,1.3999,92283612.0],["2013-08-22",1.3999,1.4101,1.3896,1.3896,58212631.0],["2013-08-23",1.3896,1.3999,1.3486,1.3742,81227259.0],["2013-08-26",1.3742,1.3999,1.364,1.3947,75168111.0],["2013-08-27",1.3947,1.405,1.3845,1.3947,66622792.0],["2013-08-28",1.3947,1.3947296142578125,1.3793,1.3845,64521579.0],["2013-08-29",1.3845,1.3999,1.3793,1.3845,56800033.0],["2013-08-30",1.3845,1.3947,1.3793,1.3896,81113117.0],["2013-09-02",1.3896,1.3999,1.3793,1.3896,74023146.0],["2013-09-03",1.3896,1.4204,1.3845,1.4101,133867874.0],["2013-09-04",1.4101,1.4152,1.3947,1.4101,85842965.0],["2013-09-05",1.4101,1.410112738609314,1.3896,1.3947,52237581.0],["2013-09-06",1.3947,1.4101,1.3896,1.405,98046339.0],["2013-09-09",1.405,1.5383,1.404984951019287,1.5178,441947070.0],["2013-09-10",1.5178,1.517793893814087,1.4716,1.4973,243924264.0],["2013-09-11",1.4973,1.5127,1.487,1.4922,159695116.0],["2013-09-12",1.4922,1.5691,1.4819,1.5434,328758706.0],["2013-09-13",1.5434,1.5537,1.5229,1.528,163823811.0],["2013-09-16",1.528,1.5434,1.4973,1.5178,189018061.0],["2013-09-17",1.5178,1.528,1.476772665977478,1.4768,119387637.0],["2013-09-18",1.4768,1.5178,1.4665,1.5024,113481333.0],["2013-09-23",1.5024,1.5178,1.4973,1.5127,92445966.0],["2013-09-24",1.5127,1.5127,1.4665,1.4819,97148543.0],["2013-09-25",1.4819,1.4922,1.4716,1.4716,63213624.0],["2013-09-26",1.4716,1.4716447591781616,1.4306,1.4409,72792440.0],["2013-09-27",1.4409,1.446006417274475,1.4306,1.446,40791268.0],["2013-09-30",1.446,1.4614,1.446,1.4614,54427376.0],["2013-10-08",1.4614,1.4716,1.446,1.4665,53726466.0],["2013-10-09",1.4665,1.4819,1.4563,1.4716,53997824.0],["2013-10-10",1.4716,1.4716447591781616,1.446,1.4511,52086990.0],["2013-10-11",1.4511,1.4768,1.4511339664459229,1.4716,62364993.0],["2013-10-14",1.4716,1.4768,1.4511,1.4614,50544192.0],["2013-10-15",1.4614,1.4665,1.4511,1.4511,47463987.0],["2013-10-16",1.4511,1.4511339664459229,1.4358,1.4409,52135410.0],["2013-10-17",1.4409,1.4563,1.4358,1.4409,48900498.0],["2013-10-18",1.4409,1.4665,1.4306,1.4511,68903412.0],["2013-10-21",1.4511,1.4665170907974243,1.446,1.4665,65610527.0],["2013-10-22",1.4665,1.4665170907974243,1.446,1.4511,42899809.0],["2013-10-23",1.4511,1.4819,1.446,1.4511,96561573.0],["2013-10-24",1.4511,1.4563,1.4358,1.4409,59101291.0],["2013-10-25",1.4409,1.4614,1.4358,1.4409,81439376.0],["2013-10-28",1.4409,1.4511339664459229,1.4358,1.4511,46639757.0],["2013-10-29",1.4511,1.4922,1.4409,1.4716,175036318.0],["2013-10-30",1.4716,1.4819,1.4563,1.4768,96124689.0],["2013-10-31",1.4768,1.4768,1.4563,1.4614,71121942.0],["2013-11-01",1.4614,1.4819,1.461389422416687,1.4768,66547790.0],["2013-11-04",1.4768,1.487,1.4665,1.4768,71998033.0],["2013-11-05",1.4768,1.4768,1.4563,1.4768,63219570.0],["2013-11-06",1.4768,1.476772665977478,1.4562617540359497,1.4563,50858670.0],["2013-11-07",1.4563,1.4665,1.4511,1.4614,47902619.0],["2013-11-08",1.4614,1.4665,1.4511,1.4563,32760132.0],["2013-11-11",1.4563,1.4665,1.446,1.4563,45453670.0],["2013-11-12",1.4563,1.4665170907974243,1.4562617540359497,1.4665,47332165.0],["2013-11-13",1.4665,1.4665170907974243,1.4306,1.4409,66596432.0],["2013-11-14",1.4409,1.446,1.4306,1.4306,48252474.0],["2013-11-15",1.4306,1.4614,1.4306,1.446,63341051.0],["2013-11-18",1.446,1.4819,1.446,1.4768,152738619.0],["2013-11-19",1.4768,1.4768,1.4614,1.4665,101198862.0],["2013-11-20",1.4665,1.4768,1.4614,1.4716,60111949.0],["2013-11-21",1.4716,1.4716447591781616,1.4511,1.4614,79512130.0],["2013-11-22",1.4614,1.4716,1.4511,1.4563,66271450.0],["2013-11-25",1.4563,1.4614,1.4511,1.4511,56699199.0],["2013-11-26",1.4511,1.4563,1.446,1.4511,40477093.0],["2013-11-27",1.4511,1.4614,1.446,1.4563,65094575.0],["2013-11-28",1.4563,1.4768,1.4511,1.4614,114144695.0],["2013-11-29",1.4614,1.4665,1.4563,1.4614,53396229.0],["2013-12-02",1.4614,1.487,1.4563,1.4665,216185986.0],["2013-12-03",1.4665,1.4716,1.4563,1.4665,100248431.0],["2013-12-04",1.4665,1.487,1.4614,1.4768,175393214.0],["2013-12-05",1.4768,1.487,1.4665,1.4768,107811353.0],["2013-12-06",1.4768,1.4819,1.4716,1.4768,65048826.0],["2013-12-09",1.4768,1.4819,1.4665,1.4716,54972824.0],["2013-12-10",1.4716,1.4819002151489258,1.4716,1.4819,73849449.0],["2013-12-11",1.4819,1.4819002151489258,1.4562617540359497,1.4563,73261602.0],["2013-12-12",1.4563,1.4614,1.4511,1.4511,48831063.0],["2013-12-13",1.4511,1.4563,1.4409,1.446,62849513.0],["2013-12-16",1.446,1.4563,1.4358,1.4409,59927401.0],["2013-12-17",1.4409,1.446,1.4306,1.4358,47142379.0],["2013-12-18",1.4358,1.446,1.4306,1.4358,39334858.0],["2013-12-19",1.4358,1.446,1.4204,1.4255,50920692.0],["2013-12-20",1.4255,1.4306,1.3486,1.3691,95292041.0],["2013-12-23",1.3691,1.3896,1.3690911531448364,1.3793,45773379.0],["2013-12-24",1.3793,1.3896,1.364,1.3691,54993494.0],["2013-12-25",1.3691,1.3742,1.3588,1.364,47302874.0],["2013-12-26",1.364,1.3691,1.3332,1.3383,67690037.0],["2013-12-27",1.3383,1.364,1.3332,1.3537,58394939.0],["2013-12-30",1.3537,1.364,1.3435,1.3486,55553926.0],["2013-12-31",1.3486,1.3793,1.3435,1.364,59592933.0],["2014-01-02",1.364,1.364,1.3486,1.3537,42926052.0],["2014-01-03",1.3537,1.353708267211914,1.3332,1.3383,59661591.0],["2014-01-06",1.3383,1.3435,1.3024,1.3178,96237286.0],["2014-01-07",1.3178,1.3229,1.3076,1.3178,50939399.0],["2014-01-08",1.3178,1.3281,1.3076,1.3178,61620024.0],["2014-01-09",1.3178,1.3229,1.3024,1.3076,60436003.0],["2014-01-10",1.3076,1.3127,1.2973,1.2973,65307600.0],["2014-01-13",1.2973,1.3127,1.2973,1.3076,52948420.0],["2014-01-14",1.3076,1.3178,1.3024,1.3127,41915446.0],["2014-01-15",1.3127,1.3127,1.2973,1.3024,38984091.0],["2014-01-16",1.3024,1.3076,1.2973,1.2973,45603254.0],["2014-01-17",1.2973,1.3024,1.2768,1.2819,71655701.0],["2014-01-20",1.2819,1.2819205522537231,1.2614,1.2665,49656951.0],["2014-01-21",1.2665,1.2819,1.2665,1.2768,40832247.0],["2014-01-22",1.2768,1.2973,1.2717,1.287,131314166.0],["2014-01-23",1.287,1.2922,1.271665096282959,1.2717,72164458.0],["2014-01-24",1.2717,1.2819,1.2614,1.2768,83847232.0],["2014-01-27",1.2768,1.2768,1.2614,1.2665,71931965.0],["2014-01-28",1.2665,1.287,1.2665,1.2819,66163859.0],["2014-01-29",1.2819,1.2973,1.2768,1.2922,83474087.0],["2014-01-30",1.2922,1.2922,1.2717,1.2768,49018686.0],["2014-02-07",1.2768,1.2768,1.2665,1.2717,41694437.0],["2014-02-10",1.2717,1.2922,1.271665096282959,1.287,73820548.0],["2014-02-11",1.287,1.3281,1.2819,1.3229,182221797.0],["2014-02-12",1.3229,1.3332,1.3076,1.3127,173063116.0],["2014-02-13",1.3127,1.3537,1.2922,1.3229,405869583.0],["2014-02-14",1.3229,1.3229421377182007,1.3024,1.3127,190714444.0],["2014-02-17",1.3127,1.3178,1.2973,1.3076,143873464.0],["2014-02-18",1.3076,1.3076,1.2819,1.2819,137408104.0],["2014-02-19",1.2819,1.3281,1.2819,1.3178,285692023.0],["2014-02-20",1.3178,1.3332,1.2973,1.3024,213081234.0],["2014-02-21",1.3024,1.302431344985962,1.2819,1.2922,106790447.0],["2014-02-24",1.2922,1.2921761274337769,1.2614,1.2717,118942030.0],["2014-02-25",1.2717,1.2768,1.246,1.246,141937975.0],["2014-02-26",1.246,1.2563,1.2358,1.246,138293603.0],["2014-02-27",1.246,1.2768,1.2409,1.2614,174791223.0],["2014-02-28",1.2614,1.261409878730774,1.2409,1.2563,103273493.0],["2014-03-03",1.2563,1.2614,1.246,1.2512,95561380.0],["2014-03-04",1.2512,1.2563,1.2358,1.2512,94836523.0],["2014-03-05",1.2512,1.2512,1.2409,1.246,71260071.0],["2014-03-06",1.246,1.2614,1.2204,1.2409,261784196.0],["2014-03-07",1.2409,1.2512,1.2358,1.2409,171197563.0],["2014-03-10",1.2409,1.2408993244171143,1.2101,1.2153,146112362.0],["2014-03-11",1.2153,1.2204,1.205,1.2101,91873713.0],["2014-03-12",1.2101,1.2255,1.1999,1.2153,122051609.0],["2014-03-13",1.2153,1.2563,1.215260624885559,1.2306,206366135.0],["2014-03-14",1.2306,1.2306437492370605,1.205,1.2204,125530862.0],["2014-03-17",1.2204,1.2204,1.2101,1.2204,76315958.0],["2014-03-18",1.2204,1.2255,1.2101,1.2153,60005195.0],["2014-03-19",1.2153,1.2153,1.1999,1.2101,65897879.0],["2014-03-20",1.2101,1.2204,1.1998777389526367,1.1999,81729480.0],["2014-03-21",1.1999,1.246,1.1948,1.2409,222523495.0],["2014-03-24",1.2409,1.287,1.2358,1.2665,298661730.0],["2014-03-25",1.2665,1.2665374279022217,1.246,1.2512,126404300.0],["2014-03-26",1.2512,1.2614,1.2511545419692993,1.2563,64013193.0],["2014-03-27",1.2563,1.2819,1.246,1.2563,116702875.0],["2014-03-28",1.2563,1.2819,1.2562822103500366,1.2717,149707698.0],["2014-03-31",1.2717,1.2819,1.2614,1.2717,107795572.0],["2014-04-01",1.2717,1.2768,1.2614,1.2717,75617675.0],["2014-04-02",1.2717,1.2973,1.271665096282959,1.287,117267476.0],["2014-04-03",1.287,1.2922,1.2614,1.2614,130660729.0],["2014-04-04",1.2614,1.2768,1.2563,1.2768,53723944.0],["2014-04-08",1.2768,1.3178,1.2717,1.3076,237621719.0],["2014-04-09",1.3076,1.3127,1.2973,1.3076,122276465.0],["2014-04-10",1.3076,1.3332,1.3024,1.3178,141896433.0],["2014-04-11",1.3178,1.3332,1.3127,1.3281,120092270.0],["2014-04-14",1.3281,1.3281,1.3127,1.3229,84139355.0],["2014-04-15",1.3229,1.3229421377182007,1.287,1.2973,87496775.0],["2014-04-16",1.2973,1.3076,1.287,1.2973,50215920.0],["2014-04-17",1.2973,1.3024,1.287,1.287,42746047.0],["2014-04-18",1.287,1.2922,1.2768,1.287,57778825.0],["2014-04-21",1.287,1.2922,1.2665,1.2665,51663118.0],["2014-04-22",1.2665,1.2768,1.2563,1.2717,76413012.0],["2014-04-23",1.2717,1.2768,1.2614,1.2665,66328048.0],["2014-04-24",1.2665,1.2768,1.2563,1.2665,64383851.0],["2014-04-25",1.2665,1.2922,1.2614,1.2717,92108414.0],["2014-04-28",1.2717,1.2819,1.2614,1.2665,82362208.0],["2014-04-29",1.2665,1.2665374279022217,1.2306,1.2563,135447939.0],["2014-04-30",1.2563,1.2665,1.246,1.2614,78853626.0],["2014-05-05",1.2614,1.261409878730774,1.2409,1.246,70840389.0],["2014-05-06",1.246,1.2563,1.2409,1.246,58610968.0],["2014-05-07",1.246,1.2512,1.2409,1.246,47020759.0],["2014-05-08",1.246,1.2614,1.2409,1.246,54382974.0],["2014-05-09",1.246,1.2512,1.2409,1.246,33928264.0],["2014-05-12",1.246,1.2717,1.246,1.2614,71108450.0],["2014-05-13",1.2614,1.2665,1.2563,1.2614,41338705.0],["2014-05-14",1.2614,1.2717,1.2563,1.2614,47178241.0],["2014-05-15",1.2614,1.2717,1.2614,1.2665,46649335.0],["2014-05-16",1.2665,1.2717,1.2614,1.2665,42572162.0],["2014-05-19",1.2665,1.2665374279022217,1.246,1.2512,53271624.0],["2014-05-20",1.2512,1.2614,1.2511545419692993,1.2563,75318491.0],["2014-05-21",1.2563,1.2665374279022217,1.246,1.2665,68551925.0],["2014-05-22",1.2665,1.2768,1.2563,1.2665,70755795.0],["2014-05-23",1.2665,1.2717,1.2614,1.2717,41784047.0],["2014-05-26",1.2717,1.2768,1.2665,1.2717,35678416.0],["2014-05-27",1.2717,1.2768,1.2665,1.2717,55800362.0],["2014-05-28",1.2717,1.2768,1.2614,1.2768,59166406.0],["2014-05-29",1.2768,1.2819,1.2665,1.2665,52521223.0],["2014-05-30",1.2665,1.2717,1.2665,1.2665,38768511.0],["2014-06-03",1.2665,1.2768,1.2665,1.2717,56900102.0],["2014-06-04",1.2717,1.2768,1.2563,1.2614,96101722.0],["2014-06-05",1.2614,1.2768,1.2614,1.2717,60735755.0],["2014-06-06",1.2717,1.2768,1.2614,1.2665,48277472.0],["2014-06-09",1.2665,1.2819,1.2614,1.2717,68963330.0],["2014-06-10",1.2717,1.2819205522537231,1.2665,1.2819,81835614.0],["2014-06-11",1.2819,1.2819205522537231,1.2717,1.2768,74072504.0],["2014-06-12",1.2768,1.2819205522537231,1.2717,1.2819,57977101.0],["2014-06-13",1.2819,1.302431344985962,1.2768,1.3024,115193681.0],["2014-06-16",1.3024,1.3229421377182007,1.2922,1.3229,137573462.0],["2014-06-17",1.3229,1.3229421377182007,1.3024,1.3076,71747466.0],["2014-06-18",1.3076,1.3076,1.2717,1.2819,184349818.0],["2014-06-19",1.2819,1.287,1.271665096282959,1.2717,95646000.0],["2014-06-20",1.2717,1.2922,1.271665096282959,1.2819,63093380.0],["2014-06-23",1.2819,1.2973,1.2819,1.287,53618883.0],["2014-06-24",1.287,1.3024,1.287,1.2973,46863507.0],["2014-06-25",1.2973,1.297303557395935,1.287,1.2922,59025170.0],["2014-06-26",1.2922,1.3024,1.2921761274337769,1.2973,56357797.0],["2014-06-27",1.2973,1.3024,1.2922,1.2973,58800999.0],["2014-06-30",1.2973,1.3127,1.2922,1.3024,61955343.0],["2014-07-01",1.3024,1.3127,1.2973,1.3076,42025225.0],["2014-07-02",1.3076,1.3076,1.2973,1.3024,48572728.0],["2014-07-03",1.3024,1.3127,1.2973,1.3076,59379867.0],["2014-07-04",1.3076,1.3178,1.3024,1.3127,71162571.0],["2014-07-07",1.3127,1.3178,1.3076,1.3127,41943131.0],["2014-07-08",1.3127,1.3178,1.3076,1.3127,55503743.0],["2014-07-09",1.3127,1.3178,1.2973,1.2973,109096869.0],["2014-07-10",1.2973,1.3076,1.2973,1.3024,56206446.0],["2014-07-11",1.3024,1.3127,1.2973,1.2973,78875419.0],["2014-07-14",1.2973,1.3076,1.2922,1.3076,96023465.0],["2014-07-15",1.3076,1.3127,1.2973,1.3127,94438303.0],["2014-07-16",1.3127,1.3127,1.3024,1.3127,116722144.0],["2014-07-17",1.3127,1.3248,1.312686800956726,1.3138,87970519.0],["2014-07-18",1.3138,1.3248,1.3137859106063843,1.3138,80460939.0],["2014-07-21",1.3138,1.3248,1.3137859106063843,1.3248,63888041.0],["2014-07-22",1.3248,1.3303,1.3138,1.3248,96505232.0],["2014-07-23",1.3248,1.3358,1.3193,1.3303,109969103.0],["2014-07-24",1.3303,1.3633,1.3302773237228394,1.3578,189680259.0],["2014-07-25",1.3578,1.3743,1.357762336730957,1.3688,116360204.0],["2014-07-28",1.3688,1.4457,1.3687564134597778,1.4292,347651896.0],["2014-07-29",1.4292,1.4567,1.4182,1.4457,225198595.0],["2014-07-30",1.4457,1.4622,1.4237,1.4237,218867951.0],["2014-07-31",1.4237,1.4402170181274414,1.4182,1.4402,154107298.0],["2014-08-01",1.4402,1.5227,1.4292,1.4622,457601840.0],["2014-08-04",1.4622,1.5612,1.462205410003662,1.5282,529921830.0],["2014-08-05",1.5282,1.5282,1.5007,1.5172,211714443.0],["2014-08-06",1.5172,1.517175555229187,1.4732,1.5062,169205614.0],["2014-08-07",1.5062,1.5117,1.478696346282959,1.4787,136971035.0],["2014-08-08",1.4787,1.5062,1.4732,1.4952,116765546.0],["2014-08-11",1.4952,1.5227,1.4951874017715454,1.5172,117513212.0],["2014-08-12",1.5172,1.5172,1.4952,1.5062,108891654.0],["2014-08-13",1.5062,1.5172,1.4952,1.5062,93536601.0],["2014-08-14",1.5062,1.5062,1.4896904230117798,1.4897,79112075.0],["2014-08-15",1.4897,1.5062,1.4787,1.4952,76946783.0],["2014-08-18",1.4952,1.5062,1.4897,1.4952,63694527.0],["2014-08-19",1.4952,1.5007,1.4842,1.4897,80814934.0],["2014-08-20",1.4897,1.4897,1.4732,1.4842,112490100.0],["2014-08-21",1.4842,1.4897,1.4567,1.4677,108987480.0],["2014-08-22",1.4677,1.4842,1.4622,1.4787,67958643.0],["2014-08-25",1.4787,1.4842,1.4677,1.4732,74737579.0],["2014-08-26",1.4732,1.4787,1.4622,1.4732,70701066.0],["2014-08-27",1.4732,1.4787,1.4622,1.4677,60494737.0],["2014-08-28",1.4677,1.4677022695541382,1.4402,1.4402,81728195.0],["2014-08-29",1.4402,1.4677022695541382,1.4402170181274414,1.4677,47752540.0],["2014-09-01",1.4677,1.4677022695541382,1.4512,1.4567,106063215.0],["2014-09-02",1.4567,1.4842,1.4512,1.4732,121363547.0],["2014-09-03",1.4732,1.5007,1.4731996059417725,1.4897,110497359.0],["2014-09-04",1.4897,1.5062,1.4787,1.5007,106019940.0],["2014-09-05",1.5007,1.5172,1.5006846189498901,1.5117,125869809.0],["2014-09-09",1.5117,1.5117,1.4897,1.5007,110235875.0],["2014-09-10",1.5007,1.5007,1.4842,1.4952,96417697.0],["2014-09-11",1.4952,1.5117,1.4897,1.4952,94560743.0],["2014-09-12",1.4952,1.5062,1.4897,1.5062,75103297.0],["2014-09-15",1.5062,1.5062,1.4842,1.4897,94742352.0],["2014-09-16",1.4897,1.5612,1.4842,1.5117,307528148.0],["2014-09-17",1.5117,1.5117,1.4897,1.5062,165339655.0],["2014-09-18",1.5062,1.5557,1.4952,1.5227,222187188.0],["2014-09-19",1.5227,1.5337,1.5062,1.5282,150017508.0],["2014-09-22",1.5282,1.5281693935394287,1.4677,1.4787,162755115.0],["2014-09-23",1.4787,1.5007,1.4732,1.5007,91271738.0],["2014-09-24",1.5007,1.5282,1.4897,1.5227,149729742.0],["2014-09-25",1.5227,1.5337,1.5117,1.5172,122566977.0],["2014-09-26",1.5172,1.5227,1.5062,1.5172,64198605.0],["2014-09-29",1.5172,1.5282,1.517175555229187,1.5282,119584531.0],["2014-09-30",1.5282,1.5282,1.5172,1.5227,86326076.0],["2014-10-08",1.5227,1.5282,1.5117,1.5282,97706483.0],["2014-10-09",1.5282,1.5337,1.5172,1.5227,87555703.0],["2014-10-10",1.5227,1.5227,1.5062,1.5117,116107489.0],["2014-10-13",1.5117,1.5172,1.4897,1.5062,101589442.0],["2014-10-14",1.5062,1.5062,1.4842,1.4897,120923513.0],["2014-10-15",1.4897,1.5062,1.4732,1.4952,147855235.0],["2014-10-16",1.4952,1.5282,1.4787,1.5007,254522016.0],["2014-10-17",1.5007,1.5006846189498901,1.4732,1.4842,155063065.0],["2014-10-20",1.4842,1.5007,1.4787,1.4897,102419829.0],["2014-10-21",1.4897,1.4952,1.4732,1.4787,65835482.0],["2014-10-22",1.4787,1.4897,1.4732,1.4787,84486132.0],["2014-10-23",1.4787,1.4897,1.4567,1.4622,119900523.0],["2014-10-24",1.4622,1.4677,1.4567,1.4567,66828168.0],["2014-10-27",1.4567,1.4622,1.4347,1.4402,86975384.0],["2014-10-28",1.4402,1.4622,1.4402,1.4567,88497768.0],["2014-10-29",1.4567,1.4842,1.4512,1.4787,150854160.0],["2014-10-30",1.4787,1.5447,1.4677,1.5447,395671586.0],["2014-10-31",1.5447,1.6546,1.5392,1.6381,793932635.0],["2014-11-03",1.6381,1.6491,1.5941,1.6106,388155309.0],["2014-11-04",1.6106,1.6161,1.5886,1.5996,250215393.0],["2014-11-05",1.5996,1.6051,1.5612,1.5776,277295918.0],["2014-11-06",1.5776,1.5941,1.5666,1.5776,155174791.0],["2014-11-07",1.5776,1.6381,1.5666,1.5886,365919023.0],["2014-11-10",1.5886,1.6491,1.5886367559432983,1.6326,392941099.0],["2014-11-11",1.6326,1.759,1.6326130628585815,1.6931,967164019.0],["2014-11-12",1.6931,1.6986,1.6546,1.6986,259348067.0],["2014-11-13",1.6986,1.7371,1.6656,1.6821,332133654.0],["2014-11-14",1.6821,1.6876,1.6436,1.6656,214610143.0],["2014-11-17",1.6656,1.7206,1.6326,1.6381,236918453.0],["2014-11-18",1.6381,1.6436,1.5776,1.5941,290713436.0],["2014-11-19",1.5941,1.594133734703064,1.5666,1.5831,183054867.0],["2014-11-20",1.5831,1.5941,1.5721,1.5831,145489385.0],["2014-11-21",1.5831,1.6216,1.5666,1.6106,229378694.0],["2014-11-24",1.6106,1.6436,1.5392,1.6161,456785815.0],["2014-11-25",1.6161,1.6436066627502441,1.5941,1.6436,298391632.0],["2014-11-26",1.6436,1.8085,1.6436,1.759,806361322.0],["2014-11-27",1.759,1.924,1.7590440511703491,1.8965,1230706500.0],["2014-11-28",1.8965,2.0889,1.8855,2.0889,1455532069.0],["2014-12-01",2.0889,2.2978,2.088864803314209,2.1493,1511237146.0],["2014-12-02",2.1493,2.3582,2.0724,2.3087,1304267554.0],["2014-12-03",2.3087,2.3527,2.1713,2.1988,1401740300.0],["2014-12-04",2.1988,2.3362,2.1438,2.3307,1327723704.0],["2014-12-05",2.3307,2.4846,2.2428,2.3252,1500647439.0],["2014-12-08",2.3252,2.3857,2.1988,2.3307,1306499347.0],["2014-12-09",2.3307,2.5561,2.0999,2.1988,1673458097.0],["2014-12-10",2.1988,2.2813,2.0449,2.2483,1147752507.0],["2014-12-11",2.2483,2.2593,2.1548,2.1768,795220871.0],["2014-12-12",2.1768,2.2153,2.1273,2.1493,576045699.0],["2014-12-15",2.1493,2.149332046508789,2.0559,2.1109,514061828.0],["2014-12-16",2.1109,2.2593,2.1108529567718506,2.2538,841573996.0],["2014-12-17",2.2538,2.4627,2.2428,2.4077,1593458385.0],["2014-12-18",2.4077,2.4462,2.2978,2.3252,850964778.0],["2014-12-19",2.3252,2.4407,2.2813,2.3912,909291925.0],["2014-12-22",2.3912,2.5781,2.3692,2.4901,1572329116.0],["2014-12-23",2.4901,2.490147113800049,2.3087,2.3307,823887987.0],["2014-12-24",2.3307,2.3692,2.1823,2.2208,743404124.0],["2014-12-25",2.2208,2.3472,2.2207932472229004,2.3252,704721251.0],["2014-12-26",2.3252,2.5011,2.3252,2.4737,1161351779.0],["2014-12-29",2.4737,2.6166,2.4077,2.4682,1290297331.0],["2014-12-30",2.4682,2.688,2.4517,2.6606,1479431489.0],["2014-12-31",2.6606,2.7265,2.5616,2.6825,1212742633.0],["2015-01-05",2.6825,2.8035,2.6661,2.7045,1153340435.0],["2015-01-06",2.7045,2.776,2.6386,2.6551,917545117.0],["2015-01-07",2.6551,2.6661,2.5726,2.6166,633742264.0],["2015-01-08",2.6166,2.6331,2.4846,2.5011,562565982.0],["2015-01-09",2.5011,2.6661,2.4627,2.5286,808903411.0],["2015-01-12",2.5286,2.5561,2.4627,2.4846,478261838.0],["2015-01-13",2.4846,2.5451,2.4792,2.5066,317244665.0],["2015-01-14",2.5066,2.6001,2.5066380500793457,2.5506,464596907.0],["2015-01-15",2.5506,2.6441,2.5176,2.6386,573354252.0],["2015-01-16",2.6386,2.7045,2.6111,2.6606,771858363.0],["2015-01-19",2.6606,2.6605546474456787,2.396697998046875,2.3967,748381834.0],["2015-01-20",2.3967,2.4132,2.2978,2.3527,715350134.0],["2015-01-21",2.3527,2.4901,2.3307,2.4737,711455394.0],["2015-01-22",2.4737,2.4736557006835938,2.4077,2.4407,475151234.0],["2015-01-23",2.4407,2.4956,2.4242,2.4407,542072487.0],["2015-01-26",2.4407,2.4407,2.3802,2.4132,352499242.0],["2015-01-27",2.4132,2.4297,2.3197,2.3637,446968399.0],["2015-01-28",2.3637,2.3912,2.3142,2.3417,352135332.0],["2015-01-29",2.3417,2.3417279720306396,2.2703,2.2978,356719350.0],["2015-01-30",2.2978,2.3307,2.2758,2.2923,258056500.0],["2015-02-02",2.2923,2.2922544479370117,2.1933,2.1988,353465313.0],["2015-02-03",2.1988,2.2758,2.1988,2.2703,328221745.0],["2015-02-04",2.2703,2.2978,2.2208,2.2263,275014056.0],["2015-02-05",2.2263,2.3472,2.2152960300445557,2.2153,508075996.0],["2015-02-06",2.2153,2.2318,2.1383,2.1713,303198450.0],["2015-02-09",2.1713,2.2153,2.1273,2.1823,262571657.0],["2015-02-10",2.1823,2.2868,2.1713,2.2648,363269082.0],["2015-02-11",2.2648,2.2703,2.2318,2.2538,198021832.0],["2015-02-12",2.2538,2.2703,2.2208,2.2538,162130715.0],["2015-02-13",2.2538,2.2978,2.2428,2.2593,304667098.0],["2015-02-16",2.2593,2.259272575378418,2.2318,2.2428,193391369.0],["2015-02-17",2.2428,2.2758,2.242781162261963,2.2483,163670917.0],["2015-02-26",2.2483,2.2813,2.1988,2.2758,320778422.0],["2015-02-27",2.2758,2.2868,2.2428,2.2593,262467782.0],["2015-03-02",2.2593,2.2758,2.2428,2.2703,356823752.0],["2015-03-03",2.2703,2.27026629447937,2.1878,2.1933,371396557.0],["2015-03-04",2.1933,2.2043,2.1713,2.1823,228500777.0],["2015-03-05",2.1823,2.182314157485962,2.1163,2.1328,318441706.0],["2015-03-06",2.1328,2.1603,2.1218,2.1383,191596935.0],["2015-03-09",2.1383,2.2813,2.1218,2.2538,657312813.0],["2015-03-10",2.2538,2.253775119781494,2.1933,2.2043,355677738.0],["2015-03-11",2.2043,2.2538,2.2043,2.2153,278088520.0],["2015-03-12",2.2153,2.3527,2.2152960300445557,2.3032,846851021.0],["2015-03-13",2.3032,2.3637,2.2868,2.3087,579022856.0],["2015-03-16",2.3087,2.3417,2.2923,2.3307,480245463.0],["2015-03-17",2.3307,2.5231,2.33073353767395,2.4297,1060597641.0],["2015-03-18",2.4297,2.6661,2.4296796321868896,2.6606,1477495265.0],["2015-03-19",2.6606,2.6605546474456787,2.5561,2.5836,913925402.0],["2015-03-20",2.5836,2.6606,2.5286,2.5946,926002574.0],["2015-03-23",2.5946,2.6551,2.5891,2.6111,713914455.0],["2015-03-24",2.6111,2.6496,2.5506,2.5726,811452017.0],["2015-03-25",2.5726,2.5726020336151123,2.4627,2.4901,681572668.0],["2015-03-26",2.4901,2.5341,2.4297,2.4956,481678120.0],["2015-03-27",2.4956,2.6111,2.4572,2.5451,765782561.0],["2015-03-30",2.5451,2.7045,2.545117139816284,2.6715,1236852926.0],["2015-03-31",2.6715,2.7595,2.5946,2.6001,1012160199.0],["2015-04-01",2.6001,2.721,2.5671,2.6551,764892172.0],["2015-04-02",2.6551,2.7045,2.6001,2.6441,628863157.0],["2015-04-03",2.6441,2.6715,2.6001,2.6551,584446734.0],["2015-04-07",2.6551,2.8035,2.655057191848755,2.776,1239165723.0],["2015-04-08",2.776,2.9189,2.775991678237915,2.8859,1353130095.0],["2015-04-09",2.8859,2.9739,2.8145,2.831,1139642755.0],["2015-04-10",2.831,2.9519,2.798,2.9354,1026017607.0],["2015-04-13",2.9354,3.0453,2.9354,2.9959,973756662.0],["2015-04-14",2.9959,3.0508,2.9189,2.9959,778103230.0],["2015-04-15",2.9959,3.0728,2.9519,2.9959,874713256.0],["2015-04-16",2.9959,3.0783,2.9354,3.0728,843999052.0],["2015-04-17",3.0728,3.1553,3.0618,3.0838,845840358.0],["2015-04-20",3.0838,3.1278,2.9134,2.9464,1177751525.0],["2015-04-21",2.9464,2.9849,2.9079,2.9739,650617364.0],["2015-04-22",2.9739,3.0124,2.9574,3.0124,796463387.0],["2015-04-23",3.0124,3.0289,2.9299,2.9629,713349174.0],["2015-04-24",2.9629,2.9628896713256836,2.831,2.8639,777704250.0],["2015-04-27",2.8639,2.9684,2.8639438152313232,2.9684,748863318.0],["2015-04-28",2.9684,3.2652,2.9683868885040283,3.1663,1952947688.0],["2015-04-29",3.1663,3.1828,3.0563,3.1168,856647065.0],["2015-04-30",3.1168,3.1553,3.0398,3.0508,632871246.0],["2015-05-04",3.0508,3.0563,2.9629,3.0179,570995385.0],["2015-05-05",3.0179,3.0178592205047607,2.809,2.8694,797506331.0],["2015-05-06",2.8694,2.9519,2.809,2.842,561467055.0],["2015-05-07",2.842,2.8859,2.7815,2.7925,412814111.0],["2015-05-08",2.7925,2.8475,2.754,2.82,389106175.0],["2015-05-11",2.82,3.0179,2.765,2.9794,834944494.0],["2015-05-12",2.9794,3.0179,2.9299,2.9794,796763044.0],["2015-05-13",2.9794,3.0234,2.8969,2.9189,581559878.0],["2015-05-14",2.9189,2.9629,2.8969,2.9079,449291998.0],["2015-05-15",2.9079,2.9464,2.8145,2.8365,446420242.0],["2015-05-18",2.8365,2.8365,2.776,2.787,327775328.0],["2015-05-19",2.787,2.9079,2.765,2.8749,483126762.0],["2015-05-20",2.8749,2.9244,2.8365,2.8584,547944362.0],["2015-05-21",2.8584,2.8859,2.8365,2.8694,361782416.0],["2015-05-22",2.8694,3.0014,2.8694,2.9739,748336575.0],["2015-05-25",2.9739,3.0508,2.973884344100952,3.0398,792658090.0],["2015-05-26",3.0398,3.0563,2.9849,3.0508,764822452.0],["2015-05-27",3.0508,3.0728,2.9959,3.0179,620136953.0],["2015-05-28",3.0179,3.0398,2.8035,2.8365,750861482.0],["2015-05-29",2.8365,2.8914,2.7815,2.842,555274167.0],["2015-06-01",2.842,3.0124,2.809,3.0069,721471795.0],["2015-06-02",3.0069,3.1663,2.9519,3.1553,1423478660.0],["2015-06-03",3.1553,3.1814,3.0564,3.1757,1208459132.0],["2015-06-04",3.1757,3.4939,3.1417,3.4655,1904746027.0],["2015-06-05",3.4655,3.5677,3.3007,3.3689,1599579852.0],["2015-06-08",3.3689,3.6643,3.3462,3.6245,1800115330.0],["2015-06-09",3.6245,3.6927,3.4768,3.5507,1291104777.0],["2015-06-10",3.5507,3.550690174102783,3.4257,3.4371,917542289.0],["2015-06-11",3.4371,3.4541,3.3462,3.3803,617441853.0],["2015-06-12",3.3803,3.5621,3.3405,3.5336,979789627.0],["2015-06-15",3.5336,3.5393,3.3973,3.4087,904016895.0],["2015-06-16",3.4087,3.4768,3.3462,3.3746,725755719.0],["2015-06-17",3.3746,3.4768,3.3632,3.42,921973975.0],["2015-06-18",3.42,3.420025110244751,3.1587,3.1814,797615106.0],["2015-06-19",3.1814,3.2439,2.9769,3.0167,598684290.0],["2015-06-23",3.0167,3.1019,2.9144,3.0848,574722790.0],["2015-06-24",3.0848,3.1757,3.028,3.1644,652698918.0],["2015-06-25",3.1644,3.2666,3.0508,3.0621,787577617.0],["2015-06-26",3.0621,3.1132,2.761,2.869,801656661.0],["2015-06-29",2.869,2.9826,2.6644,2.869,855951708.0],["2015-06-30",2.869,3.0848,2.8406,3.0451,968001032.0],["2015-07-01",3.0451,3.0848,2.9144,2.9258,722392366.0],["2015-07-02",2.9258,3.0053,2.7894,2.9087,797975484.0],["2015-07-03",2.9087,2.9485,2.6588,2.7156,761570604.0],["2015-07-06",2.7156,2.9769,2.7155675888061523,2.9599,1143464956.0],["2015-07-07",2.9599,3.2496,2.886,3.2382,1673943625.0],["2015-07-08",3.2382,3.3405,2.9144,3.1132,1722092983.0],["2015-07-09",3.1132,3.3575,2.9258,3.2439,1097003937.0],["2015-07-10",3.2439,3.4655,3.0792,3.2894,1227686122.0],["2015-07-13",3.2894,3.289358615875244,3.1189,3.1417,788316198.0],["2015-07-14",3.1417,3.1416513919830322,2.9542,3.0508,648801809.0],["2015-07-15",3.0508,3.1644,3.0053,3.136,656331352.0],["2015-07-16",3.136,3.153,3.0223,3.0508,415323338.0],["2015-07-17",3.0508,3.0678,2.9883,3.0564,415598058.0],["2015-07-20",3.0564,3.056434154510498,2.9939,3.0053,341044362.0],["2015-07-21",3.0053,3.0337,2.9655,2.9769,299698570.0],["2015-07-22",2.9769,2.9769,2.9201,2.9258,319212660.0],["2015-07-23",2.9258,2.9712,2.9144,2.9542,294767335.0],["2015-07-24",2.9542,2.9826,2.9201,2.9314,312651970.0],["2015-07-27",2.9314,2.9314498901367188,2.636,2.6474,471005729.0],["2015-07-28",2.6474,2.7497,2.5849,2.6644,455416174.0],["2015-07-29",2.6644,2.6872,2.6133,2.6644,278591095.0],["2015-07-30",2.6644,2.6928,2.5963,2.6076,239685872.0],["2015-07-31",2.6076,2.6076269149780273,2.5451,2.5849,228892295.0],["2015-08-03",2.5849,2.6417,2.5281,2.6304,255111573.0],["2015-08-04",2.6304,2.6474,2.5735,2.6417,172282651.0],["2015-08-05",2.6417,2.6417131423950195,2.5792,2.5849,141558637.0],["2015-08-06",2.5849,2.6019,2.5451,2.5622,104527975.0],["2015-08-07",2.5622,2.6076,2.562178134918213,2.5849,132147688.0],["2015-08-10",2.5849,2.6701,2.5622,2.6588,255964918.0],["2015-08-11",2.6588,2.6588,2.6133,2.6247,194897142.0],["2015-08-12",2.6247,2.6246697902679443,2.5735,2.5735,167329633.0],["2015-08-13",2.5735,2.619,2.5565,2.5906,170153353.0],["2015-08-14",2.5906,2.6019,2.5679,2.5792,172986135.0],["2015-08-17",2.5792,2.579221248626709,2.5224,2.5395,227855727.0],["2015-08-18",2.5395,2.5735,2.4031,2.4088,285165834.0],["2015-08-19",2.4088,2.4315,2.3122,2.4088,269779062.0],["2015-08-20",2.4088,2.4656,2.3747,2.3861,200516780.0],["2015-08-21",2.3861,2.3861,2.3008,2.3179,205756497.0],["2015-08-24",2.3179,2.3178906440734863,2.085,2.102,436024745.0],["2015-08-25",2.102,2.1247,1.8918,1.8975,407408367.0],["2015-08-26",1.8975,2.0622,1.8974887132644653,1.977,423200877.0],["2015-08-27",1.977,2.1588,1.9657,2.1531,392916185.0],["2015-08-28",2.1531,2.1929,2.1134,2.1815,391469277.0],["2015-08-31",2.1815,2.3974,2.0906,2.3917,472670755.0],["2015-09-01",2.3917,2.5167,2.244,2.4372,650298578.0],["2015-09-02",2.4372,2.5167,2.3179,2.4883,797648420.0],["2015-09-07",2.4883,2.488323926925659,2.2724,2.2895,270674552.0],["2015-09-08",2.2895,2.4202,2.2497,2.3577,204081652.0],["2015-09-09",2.3577,2.3804,2.3236,2.3633,160766502.0],["2015-09-10",2.3633,2.3917,2.3349,2.3804,142684321.0],["2015-09-11",2.3804,2.3804,2.3236,2.3577,88145556.0],["2015-09-28",2.3577,2.3576579093933105,2.244,2.2781,104352248.0],["2015-09-29",2.2781,2.278123378753662,2.1986,2.2099,78150695.0],["2015-09-30",2.2099,2.2384,2.1872,2.2043,56607200.0],["2015-10-08",2.2043,2.2724,2.204268455505371,2.2384,79912949.0],["2015-10-09",2.2384,2.2611,2.2327,2.2497,85025405.0],["2015-10-12",2.2497,2.3406,2.2497,2.3179,138730931.0],["2015-10-13",2.3179,2.3179,2.2781,2.2952,97834379.0],["2015-10-14",2.2952,2.3008,2.2724,2.2724,73773286.0],["2015-10-15",2.2724,2.3122,2.2668,2.3008,92942896.0],["2015-10-16",2.3008,2.3463,2.3008,2.3293,150060146.0],["2015-10-19",2.3293,2.3463,2.3065,2.3236,113318926.0],["2015-10-20",2.3236,2.3293,2.3008,2.3236,82127302.0],["2015-10-21",2.3236,2.5508,2.3008,2.4599,362892812.0],["2015-10-22",2.4599,2.459918260574341,2.3463,2.3861,218857491.0],["2015-10-23",2.3861,2.386063814163208,2.352,2.369,147938737.0],["2015-10-26",2.369,2.3917,2.3633,2.369,132731256.0],["2015-10-27",2.369,2.369020938873291,2.3349,2.352,95923383.0],["2015-10-28",2.352,2.369,2.3349,2.3463,112543565.0],["2015-10-29",2.3463,2.3463,2.3293,2.3349,76190910.0],["2015-10-30",2.3349,2.352,2.3179,2.3349,82462542.0],["2015-11-02",2.3349,2.3349339962005615,2.2895,2.2952,70370141.0],["2015-11-03",2.2952,2.3008,2.2497,2.2611,92675025.0],["2015-11-04",2.2611,2.3577,2.2610795497894287,2.352,166444492.0],["2015-11-05",2.352,2.4883,2.3293,2.4315,417298857.0],["2015-11-06",2.4315,2.4656,2.3861,2.4599,259491576.0],["2015-11-09",2.4599,2.7042,2.459918260574341,2.6985,831468297.0],["2015-11-10",2.6985,2.6985247135162354,2.5849,2.6247,528810756.0],["2015-11-11",2.6247,2.6246697902679443,2.5451,2.5792,247251628.0],["2015-11-12",2.5792,2.5963,2.5167,2.5281,173889846.0],["2015-11-13",2.5281,2.5508,2.4826,2.4883,162872301.0],["2015-11-16",2.4883,2.5508,2.4542,2.5167,175890580.0],["2015-11-17",2.5167,2.5963,2.511,2.5395,267781854.0],["2015-11-18",2.5395,2.636,2.4713,2.5508,278717255.0],["2015-11-19",2.5508,2.5735,2.5281,2.5622,166046976.0],["2015-11-20",2.5622,2.5679,2.5167,2.5338,143867377.0],["2015-11-23",2.5338,2.5395,2.4997,2.511,107152063.0],["2015-11-24",2.511,2.5167,2.4826,2.5054,94863555.0],["2015-11-25",2.5054,2.5451,2.4826,2.5224,111249824.0],["2015-11-26",2.5224,2.5508,2.5224,2.5224,123388171.0],["2015-11-27",2.5224,2.5224099159240723,2.3633,2.3974,174853221.0],["2015-11-30",2.3974,2.4713,2.3804,2.4599,170439324.0],["2015-12-01",2.4599,2.459918260574341,2.3917,2.4088,118280424.0],["2015-12-02",2.4088,2.5792,2.3974,2.5565,302768207.0],["2015-12-03",2.5565,2.6247,2.511,2.5792,324177576.0],["2015-12-04",2.5792,2.579221248626709,2.477,2.4997,164894865.0],["2015-12-07",2.4997,2.5167,2.4656,2.477,78537479.0],["2015-12-08",2.477,2.476961851119995,2.4202,2.4315,101364994.0],["2015-12-09",2.4315,2.4542,2.4088,2.4429,74045637.0],["2015-12-10",2.4429,2.477,2.4088,2.4258,98419942.0],["2015-12-11",2.4258,2.4258315563201904,2.3804,2.4088,105220970.0],["2015-12-14",2.4088,2.4883,2.3747,2.4599,169645366.0],["2015-12-15",2.4599,2.477,2.4031,2.4031,139956180.0],["2015-12-16",2.4031,2.4258,2.3974,2.4088,98505740.0],["2015-12-17",2.4088,2.4429,2.4087882041931152,2.4258,178197078.0],["2015-12-18",2.4258,2.5167,2.4088,2.4429,260338155.0],["2015-12-21",2.4429,2.5224,2.4145,2.4997,332711636.0],["2015-12-22",2.4997,2.4997,2.4486,2.4713,211746945.0],["2015-12-23",2.4713,2.5281,2.4542,2.4826,301723602.0],["2015-12-24",2.4826,2.4883,2.4258,2.4599,204391577.0],["2015-12-25",2.4599,2.477,2.4429,2.4656,113135275.0],["2015-12-28",2.4656,2.4713,2.3917,2.3974,202330024.0],["2015-12-29",2.3974,2.4258,2.3917,2.4202,84053328.0],["2015-12-30",2.4202,2.4258,2.3974,2.4202,82027933.0],["2015-12-31",2.4202,2.4372,2.4087882041931152,2.4088,124276693.0],["2016-01-04",2.4088,2.4088,2.3008,2.3065,144956255.0],["2016-01-05",2.3065,2.3406,2.2497,2.3179,148133267.0],["2016-01-06",2.3179,2.352,2.3065,2.3463,108312642.0],["2016-01-07",2.3463,2.346296548843384,2.244,2.2497,36941866.0],["2016-01-08",2.2497,2.3236,2.2497,2.2895,153969285.0],["2016-01-11",2.2895,2.289485216140747,2.1929,2.1929,139294775.0],["2016-01-12",2.1929,2.2384,2.1759,2.2043,92301196.0],["2016-01-13",2.2043,2.227,2.1702,2.1759,79666191.0],["2016-01-14",2.1759,2.1872,2.1247,2.1759,127458288.0],["2016-01-15",2.1759,2.1815,2.085,2.102,102625573.0],["2016-01-18",2.102,2.1134,2.0509,2.085,89243919.0],["2016-01-19",2.085,2.1418,2.0679,2.1247,108384905.0],["2016-01-20",2.1247,2.1304,2.0793,2.0963,101342954.0],["2016-01-21",2.0963,2.1759,2.0793,2.0906,131900889.0],["2016-01-22",2.0906,2.1191,2.0793,2.1077,77635867.0],["2016-01-25",2.1077,2.1191,2.0906,2.1077,64617100.0],["2016-01-26",2.1077,2.1076900959014893,1.9884,1.9997,115858734.0],["2016-01-27",1.9997,2.0282,1.96,2.0054,109096087.0],["2016-01-28",2.0054,2.005429744720459,1.9486,1.9657,71211105.0],["2016-01-29",1.9657,2.0452,1.9656620025634766,2.0282,115926825.0],["2016-02-01",2.0282,2.0395,1.9429,1.977,111554485.0],["2016-02-02",1.977,2.0168,1.9657,1.9941,68107375.0],["2016-02-03",1.9941,1.9940675497055054,1.96,1.9827,57595731.0],["2016-02-04",1.9827,2.0111,1.9827,1.9997,59783705.0],["2016-02-05",1.9997,2.0168,1.9827,1.9884,58405937.0],["2016-02-15",1.9884,1.9883867502212524,1.9316,1.9657,60750149.0],["2016-02-16",1.9657,2.0225,1.9656620025634766,2.0168,99231256.0],["2016-02-17",2.0168,2.0282,1.9997,2.0168,80629721.0],["2016-02-18",2.0168,2.0509,2.0167922973632812,2.0282,99762627.0],["2016-02-19",2.0282,2.0282,1.9997,2.0168,67517151.0],["2016-02-22",2.0168,2.0736,2.0167922973632812,2.0566,138518611.0],["2016-02-23",2.0566,2.0565595626831055,2.0054,2.0168,100056915.0],["2016-02-24",2.0168,2.0282,1.9941,2.0225,78338145.0],["2016-02-25",2.0225,2.0224733352661133,1.9089,1.9202,138097971.0],["2016-02-26",1.9202,1.96,1.9202,1.9486,83231803.0],["2016-02-29",1.9486,1.9657,1.8748,1.9316,138645943.0],["2016-03-01",1.9316,1.9543,1.9032,1.9429,82902930.0],["2016-03-02",1.9429,1.9997,1.9373,1.9941,159410358.0],["2016-03-03",1.9941,2.0225,1.9884,2.0168,140578703.0],["2016-03-04",2.0168,2.1247,1.9941,2.1191,421952202.0],["2016-03-07",2.1191,2.1304,2.0793,2.102,151019208.0],["2016-03-08",2.102,2.1134,2.0395,2.1134,136815076.0],["2016-03-09",2.1134,2.1247,2.0509,2.1191,145614646.0],["2016-03-10",2.1191,2.119051694869995,2.0622,2.0679,65272035.0],["2016-03-11",2.0679,2.0963,2.0452,2.0906,76490989.0],["2016-03-14",2.0906,2.1247,2.0793,2.0906,93382407.0],["2016-03-15",2.0906,2.102,2.0679,2.0906,100327512.0],["2016-03-16",2.0906,2.1361,2.0736,2.1304,251560003.0],["2016-03-17",2.1304,2.1361,2.1077,2.1247,107691661.0],["2016-03-18",2.1247,2.1475,2.1134,2.1247,191441156.0],["2016-03-21",2.1247,2.1759,2.1191,2.1304,222640409.0],["2016-03-22",2.1304,2.1645,2.1247,2.1361,131128547.0],["2016-03-23",2.1361,2.1418,2.1134,2.1247,72826651.0],["2016-03-24",2.1247,2.124732732772827,2.085,2.0906,76001088.0],["2016-03-25",2.0906,2.1077,2.085,2.102,41345119.0],["2016-03-28",2.102,2.1134,2.0793,2.0906,62458676.0],["2016-03-29",2.0906,2.1077,2.0793,2.085,76725665.0],["2016-03-30",2.085,2.1361,2.0849649906158447,2.1304,129025826.0],["2016-03-31",2.1304,2.1475,2.1134,2.1304,116938396.0],["2016-04-01",2.1304,2.1475,2.102,2.1475,104741825.0],["2016-04-05",2.1475,2.1588,2.1247,2.1531,129684706.0],["2016-04-06",2.1531,2.1588,2.1361,2.1418,77025645.0],["2016-04-07",2.1418,2.1475,2.1134,2.1191,69731169.0],["2016-04-08",2.1191,2.1304,2.1077,2.1134,47792523.0],["2016-04-11",2.1134,2.1475,2.113370895385742,2.1304,75559443.0],["2016-04-12",2.1304,2.1361,2.1191,2.1247,45147166.0],["2016-04-13",2.1247,2.1702,2.124732732772827,2.1475,135488015.0],["2016-04-14",2.1475,2.1645,2.1418,2.1531,46800411.0],["2016-04-15",2.1531,2.1645,2.1474571228027344,2.1475,71172084.0],["2016-04-18",2.1475,2.1475,2.119051694869995,2.1191,71927619.0],["2016-04-19",2.1191,2.1304,2.1077,2.1134,48722510.0],["2016-04-20",2.1134,2.1247,2.0509,2.0963,132956593.0],["2016-04-21",2.0963,2.102,2.0679,2.085,89653849.0],["2016-04-22",2.085,2.0906,2.0679,2.085,52997269.0],["2016-04-25",2.085,2.085,2.0622,2.0736,47417929.0],["2016-04-26",2.0736,2.0793,2.0566,2.0736,53452065.0],["2016-04-27",2.0736,2.0793,2.0679,2.0736,38070763.0],["2016-04-28",2.0736,2.102,2.0679,2.0906,67216186.0],["2016-04-29",2.0906,2.0906460285186768,2.0679,2.0736,49861962.0],["2016-05-03",2.0736,2.1077,2.0679,2.0963,94426634.0],["2016-05-04",2.0963,2.102,2.085,2.0906,59146282.0],["2016-05-05",2.0906,2.096327543258667,2.0793,2.0963,38456981.0],["2016-05-06",2.0963,2.096327543258667,2.0622,2.0622,73952552.0],["2016-05-09",2.0622,2.0622408390045166,2.0054,2.0225,99617422.0],["2016-05-10",2.0225,2.0282,2.0111,2.0168,47838171.0],["2016-05-11",2.0168,2.0395,2.0054,2.0282,65804450.0],["2016-05-12",2.0282,2.0282,1.9997,2.0168,51866301.0],["2016-05-13",2.0168,2.0225,2.0054,2.0111,40123635.0],["2016-05-16",2.0111,2.0168,1.9884,2.0168,45667088.0],["2016-05-17",2.0168,2.0168,1.9941,1.9997,40947612.0],["2016-05-18",1.9997,2.0054,1.977,1.9997,74890148.0],["2016-05-19",1.9997,2.0054,1.9884,1.9941,40228720.0],["2016-05-20",1.9941,2.0111,1.9827,2.0054,42935341.0],["2016-05-23",2.0054,2.0225,2.0054,2.0111,34207906.0],["2016-05-24",2.0111,2.0168,1.9997,2.0054,29430188.0],["2016-05-25",2.0054,2.0282,2.0054,2.0168,39262400.0],["2016-05-26",2.0168,2.0225,1.9997,2.0168,38026128.0],["2016-05-27",2.0168,2.0225,2.0054,2.0168,29314976.0],["2016-05-30",2.0168,2.0452,2.0054,2.0452,61720728.0],["2016-05-31",2.0452,2.1191,2.0395,2.1077,152713815.0],["2016-06-01",2.1077,2.1247,2.102,2.102,77480609.0],["2016-06-02",2.102,2.1077,2.0793,2.0906,51785883.0],["2016-06-03",2.0906,2.1134,2.0793,2.1134,60827533.0],["2016-06-06",2.1134,2.1134,2.0963,2.102,36173773.0],["2016-06-07",2.102,2.1077,2.0963,2.102,34145708.0],["2016-06-08",2.102,2.1077,2.0906,2.102,36060070.0],["2016-06-13",2.102,2.102008581161499,2.0566,2.0622,52407521.0],["2016-06-14",2.0622,2.0793,2.0566,2.0736,52606447.0],["2016-06-15",2.0736,2.0906,2.0566,2.0793,53841727.0],["2016-06-16",2.0793,2.079284429550171,2.0509,2.0622,63990499.0],["2016-06-17",2.0622,2.0793,2.0566,2.0679,51846806.0],["2016-06-20",2.0679,2.0736,2.0565595626831055,2.0566,42624310.0],["2016-06-21",2.0566,2.0793,2.0565595626831055,2.0679,54573546.0],["2016-06-22",2.0679,2.0906,2.0622,2.085,55584072.0],["2016-06-23",2.085,2.0906,2.0736,2.085,43414541.0],["2016-06-24",2.085,2.0906,2.0054,2.0679,79666926.0],["2016-06-27",2.0679,2.096327543258667,2.0509,2.0963,68302704.0],["2016-06-28",2.0963,2.1077,2.0793,2.1077,61800057.0],["2016-06-29",2.1077,2.124732732772827,2.102,2.1247,82149046.0],["2016-06-30",2.1247,2.1418,2.1191,2.1361,73825710.0],["2016-07-01",2.1361,2.1759,2.1304,2.1645,108584602.0],["2016-07-04",2.1645,2.1872,2.1531,2.1702,83639957.0],["2016-07-05",2.1702,2.1702,2.1475,2.1588,59728792.0],["2016-07-06",2.1588,2.1759,2.1531,2.1645,57355278.0],["2016-07-07",2.1645,2.1929,2.1588,2.1815,84091374.0],["2016-07-08",2.1815,2.1815438270568848,2.1645,2.1702,55235613.0],["2016-07-11",2.1702,2.1929,2.1645,2.1815,91965800.0],["2016-07-12",2.1815,2.2213,2.1702,2.2156,114622398.0],["2016-07-13",2.2156,2.2574,2.2156,2.2395,119804976.0],["2016-07-15",2.2395,2.2933,2.2395,2.2813,84403635.0],["2016-07-18",2.2813,2.3291,2.2694,2.3112,104497214.0],["2016-07-19",2.3112,2.3112,2.2754,2.2813,60290723.0],["2016-07-20",2.2813,2.2992,2.2694,2.2754,40046105.0],["2016-07-21",2.2754,2.2873,2.2634,2.2694,38151550.0],["2016-07-22",2.2694,2.2992,2.2395,2.2813,93143254.0],["2016-07-25",2.2813,2.3291,2.2694,2.3172,90646229.0],["2016-07-26",2.3172,2.347,2.3052,2.341,67466494.0],["2016-07-27",2.341,2.347,2.2634,2.3172,87792887.0],["2016-07-28",2.3172,2.3171558380126953,2.2694,2.2813,61732973.0],["2016-07-29",2.2813,2.2992,2.2694,2.2933,47175750.0],["2016-08-01",2.2933,2.3112,2.2813,2.3052,55097516.0],["2016-08-02",2.3052,2.3052115440368652,2.2813,2.2933,33013359.0],["2016-08-03",2.2933,2.2933,2.2694,2.2813,46638114.0],["2016-08-04",2.2813,2.2873,2.2574,2.2813,43520299.0],["2016-08-05",2.2813,2.3112,2.2754,2.2933,65262277.0],["2016-08-08",2.2933,2.2992,2.2754,2.2933,41646464.0],["2016-08-09",2.2933,2.3052115440368652,2.2873,2.3052,46171980.0],["2016-08-10",2.3052,2.3112,2.2992,2.3112,36941527.0],["2016-08-11",2.3112,2.3888,2.3052,2.3351,118838509.0],["2016-08-12",2.3351,2.4485,2.3291,2.4247,210278204.0],["2016-08-15",2.4247,2.5262,2.4187,2.5083,214502619.0],["2016-08-16",2.5083,2.5262,2.3828,2.4605,311989343.0],["2016-08-17",2.4605,2.460484504699707,2.4127,2.4187,85565507.0],["2016-08-18",2.4187,2.4366,2.3948,2.4127,90532166.0],["2016-08-19",2.4127,2.4247,2.4008,2.4187,42680295.0],["2016-08-22",2.4187,2.418680429458618,2.3888,2.4067,43369011.0],["2016-08-23",2.4067,2.4247,2.3948,2.4008,51112288.0],["2016-08-24",2.4008,2.4127,2.3948,2.4008,29032140.0],["2016-08-25",2.4008,2.4007644653320312,2.359,2.3828,82083599.0],["2016-08-26",2.3828,2.382848024368286,2.359,2.3649,55303573.0],["2016-08-29",2.3649,2.3649325370788574,2.3052,2.3291,146952268.0],["2016-08-30",2.3291,2.347,2.3172,2.341,79576283.0],["2016-08-31",2.341,2.359,2.3291,2.347,38144652.0],["2016-09-01",2.347,2.359,2.341,2.347,48347856.0],["2016-09-02",2.347,2.353,2.3351,2.347,56849094.0],["2016-09-05",2.347,2.353,2.3291,2.347,60683900.0],["2016-09-06",2.347,2.347015857696533,2.3231,2.3291,95931358.0],["2016-09-07",2.3291,2.3351,2.3172,2.3291,52719753.0],["2016-09-08",2.3291,2.3351,2.3112,2.3231,57673006.0],["2016-09-09",2.3231,2.3231277465820312,2.2933,2.2992,60311500.0],["2016-09-12",2.2992,2.29923939704895,2.2395,2.2455,117630620.0],["2016-09-13",2.2455,2.2634,2.2454910278320312,2.2574,53968696.0],["2016-09-14",2.2574,2.257434844970703,2.2216,2.2276,49932517.0],["2016-09-19",2.2276,2.2574,2.2275748252868652,2.2515,43045852.0],["2016-09-20",2.2515,2.2515,2.2335,2.2455,35545769.0],["2016-09-21",2.2455,2.2634,2.2335,2.2515,37741452.0],["2016-09-22",2.2515,2.2813,2.251462936401367,2.2574,62667698.0],["2016-09-23",2.2574,2.2754,2.2574,2.2634,40247948.0],["2016-09-26",2.2634,2.263406991958618,2.2216,2.2276,62085027.0],["2016-09-27",2.2276,2.2515,2.2216,2.2515,45778531.0],["2016-09-28",2.2515,2.2574,2.2276,2.2335,35523964.0],["2016-09-29",2.2335,2.2634,2.2335,2.2574,46411331.0],["2016-09-30",2.2574,2.2694,2.2515,2.2634,38063022.0],["2016-10-10",2.2634,2.2873,2.2634,2.2813,60126010.0],["2016-10-11",2.2813,2.2873,2.2634,2.2694,66367634.0],["2016-10-12",2.2694,2.2694,2.2455,2.2515,48722397.0],["2016-10-13",2.2515,2.257434844970703,2.2455,2.2574,35470855.0],["2016-10-14",2.2574,2.257434844970703,2.2395,2.2515,40730021.0],["2016-10-17",2.2515,2.2574,2.2276,2.2335,43457700.0],["2016-10-18",2.2335,2.2634,2.2335,2.2574,55093941.0],["2016-10-19",2.2574,2.2873,2.2574,2.2694,52826109.0],["2016-10-20",2.2694,2.2813,2.2574,2.2694,40543481.0],["2016-10-21",2.2694,2.2813234329223633,2.2634,2.2813,47331719.0],["2016-10-24",2.2813,2.347,2.2694,2.3172,150306708.0],["2016-10-25",2.3172,2.3351,2.3052,2.3112,61775841.0],["2016-10-26",2.3112,2.3172,2.2813,2.2813,55699196.0],["2016-10-27",2.2813,2.2873,2.2634,2.2694,66320318.0],["2016-10-28",2.2694,2.3112,2.269379138946533,2.2813,72718005.0],["2016-10-31",2.2813,2.2813234329223633,2.2634,2.2754,33450678.0],["2016-11-01",2.2754,2.3112,2.2694,2.3112,132097694.0],["2016-11-02",2.3112,2.311183452606201,2.2754,2.2813,61288236.0],["2016-11-03",2.2813,2.3052,2.2694,2.2933,60196046.0],["2016-11-04",2.2933,2.3231,2.2873,2.2992,78132454.0],["2016-11-07",2.2992,2.3172,2.2873,2.3112,57212405.0],["2016-11-08",2.3112,2.3291,2.3052,2.3172,82449420.0],["2016-11-09",2.3172,2.3231,2.2813,2.3052,85894214.0],["2016-11-10",2.3052,2.341,2.3052115440368652,2.3291,76497273.0],["2016-11-11",2.3291,2.347,2.3172,2.3351,126021639.0],["2016-11-14",2.3351,2.3649,2.3291,2.347,103058455.0],["2016-11-15",2.347,2.347015857696533,2.3231,2.3351,54526999.0],["2016-11-16",2.3351,2.341,2.3172,2.3231,63079176.0],["2016-11-17",2.3231,2.3231277465820312,2.3052,2.3231,76123859.0],["2016-11-18",2.3231,2.3231277465820312,2.2992,2.3052,70144626.0],["2016-11-21",2.3052,2.347,2.2992,2.3351,121303981.0],["2016-11-22",2.3351,2.3828,2.3231,2.3769,186950687.0],["2016-11-23",2.3769,2.4724,2.3649,2.4127,233663341.0],["2016-11-24",2.4127,2.4485,2.3888,2.4306,122467351.0],["2016-11-25",2.4306,2.4784,2.4306,2.4724,192462545.0],["2016-11-28",2.4724,2.5321,2.4724,2.4784,170716529.0],["2016-11-29",2.4784,2.4903,2.4366,2.4844,136429069.0],["2016-11-30",2.4844,2.5023,2.4306,2.4426,147597639.0],["2016-12-01",2.4426,2.4724,2.4366,2.4545,82312762.0],["2016-12-02",2.4545,2.4665,2.4067,2.4366,137775307.0],["2016-12-05",2.4366,2.4366,2.3888,2.4247,124487093.0],["2016-12-06",2.4247,2.4306,2.4067,2.4067,57856153.0],["2016-12-07",2.4067,2.4187,2.3828,2.4008,70592091.0],["2016-12-08",2.4008,2.4366,2.3888,2.4187,96193341.0],["2016-12-09",2.4187,2.5262,2.4067,2.4963,288166449.0],["2016-12-12",2.4963,2.562,2.4605,2.4963,237060438.0],["2016-12-13",2.4963,2.496316909790039,2.4426,2.4665,105202061.0],["2016-12-14",2.4665,2.5262,2.4545,2.4784,128622551.0],["2016-12-15",2.4784,2.478400707244873,2.3709,2.3769,187553868.0],["2016-12-16",2.3769,2.3888,2.347,2.359,105842018.0],["2016-12-19",2.359,2.3709,2.341,2.353,59265066.0],["2016-12-20",2.353,2.353,2.2992,2.3291,110631614.0],["2016-12-21",2.3291,2.3649,2.3172,2.347,117545742.0],["2016-12-22",2.347,2.347015857696533,2.3231,2.3291,51555658.0],["2016-12-23",2.3291,2.3291,2.3052,2.3231,59265245.0],["2016-12-26",2.3231,2.3351,2.2992,2.3291,57041908.0],["2016-12-27",2.3291,2.3351,2.3112,2.3172,39312918.0],["2016-12-28",2.3172,2.3231,2.3052,2.3172,33796798.0],["2016-12-29",2.3172,2.3351,2.3052,2.3231,43539747.0],["2016-12-30",2.3231,2.3351,2.3112,2.3351,58051934.0],["2017-01-03",2.3351,2.3649,2.3231,2.359,136701347.0],["2017-01-04",2.359,2.3709,2.347,2.3649,71910565.0],["2017-01-05",2.3649,2.3709,2.3529880046844482,2.353,52666645.0],["2017-01-06",2.353,2.359,2.3291,2.341,51623974.0],["2017-01-09",2.341,2.347,2.3291,2.341,47080185.0],["2017-01-10",2.341,2.347,2.3291,2.3351,42862120.0],["2017-01-11",2.3351,2.347,2.3291,2.3351,52290806.0],["2017-01-12",2.3351,2.341,2.3172,2.3231,39174165.0],["2017-01-13",2.3231,2.353,2.3172,2.341,66926922.0],["2017-01-16",2.341,2.3888,2.3231,2.3709,188970446.0],["2017-01-17",2.3709,2.3709042072296143,2.353,2.3649,56533745.0],["2017-01-18",2.3649,2.4008,2.359,2.3828,71378202.0],["2017-01-19",2.3828,2.4008,2.3649,2.3769,50943527.0],["2017-01-20",2.3769,2.3948,2.3709,2.3888,58844345.0],["2017-01-23",2.3888,2.4008,2.3769,2.3828,38968128.0],["2017-01-24",2.3828,2.4247,2.3769,2.4247,78614855.0],["2017-01-25",2.4247,2.4306,2.4008,2.4247,34575463.0],["2017-01-26",2.4247,2.4545,2.424652576446533,2.4366,55513136.0],["2017-02-03",2.4366,2.4426,2.4067,2.4067,29409172.0],["2017-02-06",2.4067,2.4247,2.4067,2.4127,38106079.0],["2017-02-07",2.4127,2.4187,2.4008,2.4067,30952078.0],["2017-02-08",2.4067,2.4187,2.3888,2.4187,40204591.0],["2017-02-09",2.4187,2.4247,2.4067,2.4247,49000456.0],["2017-02-10",2.4247,2.4485,2.4187,2.4366,66969827.0],["2017-02-13",2.4366,2.4784,2.436596632003784,2.4665,89255597.0],["2017-02-14",2.4665,2.4784,2.4485,2.4605,37804224.0],["2017-02-15",2.4605,2.4963,2.4545,2.4724,101908984.0],["2017-02-16",2.4724,2.4963,2.4724,2.4844,49859380.0],["2017-02-17",2.4844,2.4903,2.4426,2.4485,46236100.0],["2017-02-20",2.4485,2.5202,2.4426,2.5023,154087004.0],["2017-02-21",2.5023,2.5381,2.4963,2.5023,82436495.0],["2017-02-22",2.5023,2.5142,2.4844,2.5023,63098793.0],["2017-02-23",2.5023,2.5142,2.4903,2.5023,50613807.0],["2017-02-24",2.5023,2.5023,2.4724,2.4844,44500809.0],["2017-02-27",2.4844,2.4844,2.4665,2.4784,58809554.0],["2017-02-28",2.4784,2.4963,2.4665,2.4724,60231492.0],["2017-03-01",2.4724,2.5381,2.4724,2.5142,152145660.0],["2017-03-02",2.5142,2.5441,2.4963,2.5023,51578390.0],["2017-03-03",2.5023,2.5023,2.4784,2.4844,44909219.0],["2017-03-06",2.4844,2.4963,2.4665,2.4724,60069029.0],["2017-03-07",2.4724,2.4903,2.4545,2.4844,61958601.0],["2017-03-08",2.4844,2.4963,2.4605,2.4784,37941650.0],["2017-03-09",2.4784,2.478400707244873,2.4485,2.4545,45441482.0],["2017-03-10",2.4545,2.4903,2.4545,2.4724,66234758.0],["2017-03-13",2.4724,2.520204544067383,2.4665,2.5202,91944992.0],["2017-03-14",2.5202,2.5441,2.5023,2.5262,107939293.0],["2017-03-15",2.5262,2.5501,2.5202,2.5441,135466378.0],["2017-03-16",2.5441,2.568,2.5262,2.5381,192405478.0],["2017-03-17",2.5381,2.5381217002868652,2.4545,2.4605,196012120.0],["2017-03-20",2.4605,2.4665,2.4426,2.4605,73389738.0],["2017-03-21",2.4605,2.4605,2.4247,2.4485,124470209.0],["2017-03-22",2.4485,2.448540449142456,2.4067,2.4127,93234734.0],["2017-03-23",2.4127,2.4366,2.4067,2.4127,84367846.0],["2017-03-24",2.4127,2.4366,2.4067,2.4187,96663868.0],["2017-03-27",2.4187,2.4485,2.4127,2.4426,89714738.0],["2017-03-28",2.4426,2.4545,2.4306,2.4426,64020039.0],["2017-03-29",2.4426,2.4485,2.4247,2.4366,59037637.0],["2017-03-30",2.4366,2.4485,2.4187,2.4426,70440557.0],["2017-03-31",2.4426,2.4545130729675293,2.4187,2.4545,145631071.0],["2017-04-05",2.4545,2.4545130729675293,2.4306,2.4545,91116998.0],["2017-04-06",2.4545,2.4545130729675293,2.4247,2.4366,90491422.0],["2017-04-07",2.4366,2.4366,2.4127,2.4306,72663224.0],["2017-04-10",2.4306,2.430624485015869,2.4127,2.4187,54513553.0],["2017-04-11",2.4187,2.4247,2.3948,2.4127,83861072.0],["2017-04-12",2.4127,2.4127085208892822,2.3948,2.4067,77878312.0],["2017-04-13",2.4067,2.4067366123199463,2.3888,2.3948,44733486.0],["2017-04-14",2.3948,2.4008,2.3709,2.3888,79902059.0],["2017-04-17",2.3888,2.388820171356201,2.341,2.3769,100299902.0],["2017-04-18",2.3769,2.3769,2.341,2.347,59705103.0],["2017-04-19",2.347,2.347015857696533,2.3171558380126953,2.3172,81941682.0],["2017-04-20",2.3172,2.3231,2.2992,2.3112,63352540.0],["2017-04-21",2.3112,2.3351,2.311183452606201,2.3231,62635015.0],["2017-04-24",2.3231,2.341,2.2992,2.3172,77030806.0],["2017-04-25",2.3172,2.341,2.3112,2.3231,65728688.0],["2017-04-26",2.3231,2.3351,2.3112,2.3172,77207796.0],["2017-04-27",2.3172,2.3172,2.2933,2.3052,104256251.0],["2017-04-28",2.3052,2.3052115440368652,2.2694,2.3052,90850974.0],["2017-05-02",2.3052,2.3052115440368652,2.2873,2.2992,51988473.0],["2017-05-03",2.2992,2.3172,2.2992,2.3112,60878574.0],["2017-05-04",2.3112,2.3172,2.2992,2.3052,61107686.0],["2017-05-05",2.3052,2.3052115440368652,2.2754,2.3052,83583356.0],["2017-05-08",2.3052,2.3052115440368652,2.2813,2.3052,67047006.0],["2017-05-09",2.3052,2.3112,2.2933,2.3112,40198502.0],["2017-05-10",2.3112,2.353,2.3052,2.3231,75187038.0],["2017-05-11",2.3231,2.3351,2.3112,2.3291,57843838.0],["2017-05-12",2.3291,2.3769,2.3172,2.3709,119397183.0],["2017-05-15",2.3709,2.3888,2.353,2.3649,74600039.0],["2017-05-16",2.3649,2.3649325370788574,2.3231,2.353,86492217.0],["2017-05-17",2.353,2.3529880046844482,2.3231,2.3291,87852170.0],["2017-05-18",2.3291,2.3291,2.2992,2.3052,61048880.0],["2017-05-19",2.3052,2.3112,2.2933,2.2992,42911786.0],["2017-05-22",2.2992,2.3172,2.2873,2.2992,60151263.0],["2017-05-23",2.2992,2.347,2.2933,2.3351,127889754.0],["2017-05-24",2.3351,2.3351,2.2813,2.3112,114763306.0],["2017-05-25",2.3112,2.4187,2.2992,2.3769,263881629.0],["2017-05-26",2.3769,2.3888,2.359,2.3709,131718251.0],["2017-05-31",2.3709,2.4067,2.3649,2.3828,118565146.0],["2017-06-01",2.3828,2.4008,2.3649,2.3948,124940596.0],["2017-06-02",2.3948,2.4247,2.3888,2.4067,126001970.0],["2017-06-05",2.4067,2.4067366123199463,2.347,2.3709,147162280.0],["2017-06-06",2.3709,2.3769,2.341,2.3649,89290352.0],["2017-06-07",2.3649,2.3888,2.353,2.3709,87975198.0],["2017-06-08",2.3709,2.3769,2.353,2.3709,60977386.0],["2017-06-09",2.3709,2.4008,2.3649,2.3828,143687316.0],["2017-06-12",2.3828,2.3888,2.359,2.3709,94110310.0],["2017-06-13",2.3709,2.3709042072296143,2.347,2.3649,60411124.0],["2017-06-14",2.3649,2.3649325370788574,2.341,2.359,69127236.0],["2017-06-15",2.359,2.359,2.341,2.347,49464938.0],["2017-06-16",2.347,2.359,2.341,2.347,43421987.0],["2017-06-19",2.347,2.3649,2.347,2.359,42665502.0],["2017-06-20",2.359,2.3709,2.353,2.359,41416345.0],["2017-06-21",2.359,2.3709,2.353,2.3649,58336538.0],["2017-06-22",2.3649,2.4187,2.359,2.3828,246656173.0],["2017-06-23",2.3828,2.3948,2.3649,2.3888,115626841.0],["2017-06-26",2.3888,2.4247,2.3828,2.3828,185340398.0],["2017-06-27",2.3828,2.4067,2.3828,2.4008,88005623.0],["2017-06-28",2.4008,2.4306,2.3948,2.4127,119165665.0],["2017-06-29",2.4127,2.4306,2.4067,2.4187,76346069.0],["2017-06-30",2.4187,2.4187,2.4008,2.4187,53818633.0],["2017-07-03",2.4187,2.4187,2.4008,2.4127,86237080.0],["2017-07-04",2.4127,2.4127085208892822,2.3888,2.4067,114212468.0],["2017-07-05",2.4067,2.4239,2.4055,2.4178,73268234.0],["2017-07-06",2.4178,2.4361,2.4116,2.43,75135607.0],["2017-07-07",2.43,2.43,2.4116,2.4178,54324354.0],["2017-07-10",2.4178,2.43,2.4055,2.4239,61459582.0],["2017-07-11",2.4239,2.479,2.4178,2.4606,170571965.0],["2017-07-12",2.4606,2.5218,2.4545,2.4912,232230559.0],["2017-07-13",2.4912,2.5341,2.4851,2.5218,151188081.0],["2017-07-14",2.5218,2.5585343837738037,2.5096,2.5585,220293417.0],["2017-07-17",2.5585,2.736,2.5585343837738037,2.6503,520748938.0],["2017-07-18",2.6503,2.6626,2.6014,2.632,230792512.0],["2017-07-19",2.632,2.6565,2.6136,2.632,268535003.0],["2017-07-20",2.632,2.6442270278930664,2.5953,2.6442,188968770.0],["2017-07-21",2.6442,2.6442270278930664,2.5953,2.6075,116409309.0],["2017-07-24",2.6075,2.6381,2.5953,2.6136,179757282.0],["2017-07-25",2.6136,2.6442,2.6014,2.6136,213414938.0],["2017-07-26",2.6136,2.6748,2.6075,2.6259,238386625.0],["2017-07-27",2.6259,2.6259,2.5708,2.5953,162278802.0],["2017-07-28",2.5953,2.5953,2.5708,2.5891,82203528.0],["2017-07-31",2.5891,2.5953,2.5769,2.5891,110499460.0],["2017-08-01",2.5891,2.6197,2.583,2.6075,127076396.0],["2017-08-02",2.6075,2.6503,2.6014,2.632,190350264.0],["2017-08-03",2.632,2.6503,2.583,2.6014,159283154.0],["2017-08-04",2.6014,2.6197,2.5585,2.5647,124015267.0],["2017-08-07",2.5647,2.5769,2.5341,2.5585,117307064.0],["2017-08-08",2.5585,2.5769,2.5463,2.5585,91237625.0],["2017-08-09",2.5585,2.5585343837738037,2.5218,2.5279,99943671.0],["2017-08-10",2.5279,2.5402,2.4973,2.5157,98295242.0],["2017-08-11",2.5157,2.51568865776062,2.4667,2.5096,150970901.0],["2017-08-14",2.5096,2.5096,2.479,2.4912,126733392.0],["2017-08-15",2.4912,2.5341,2.4912,2.5034,150560582.0],["2017-08-16",2.5034,2.5096,2.479,2.4851,85433259.0],["2017-08-17",2.4851,2.5157,2.485083818435669,2.5096,63868639.0],["2017-08-18",2.5096,2.5157,2.4912,2.5096,66115178.0],["2017-08-21",2.5096,2.5096,2.4912,2.4973,64047275.0],["2017-08-22",2.4973,2.5034470558166504,2.479,2.5034,85920608.0],["2017-08-23",2.5034,2.5279,2.4851,2.5157,137671299.0],["2017-08-24",2.5157,2.5341,2.4851,2.4912,146986961.0],["2017-08-25",2.4912,2.5769,2.4912,2.5769,255629028.0],["2017-08-28",2.5769,2.6136,2.5708,2.5953,220591565.0],["2017-08-29",2.5953,2.619743824005127,2.5708,2.6197,142520406.0],["2017-08-30",2.6197,2.6442,2.5708,2.5891,199494723.0],["2017-08-31",2.5891,2.589139223098755,2.5585,2.5708,115586709.0],["2017-09-01",2.5708,2.583,2.5279,2.5402,177253811.0],["2017-09-04",2.5402,2.5769,2.5341,2.5769,130880480.0],["2017-09-05",2.5769,2.6014,2.5647,2.5891,115062992.0],["2017-09-06",2.5891,2.589139223098755,2.5585,2.5708,83653426.0],["2017-09-07",2.5708,2.5769,2.5463,2.5524,71304911.0],["2017-09-08",2.5524,2.5647,2.5401716232299805,2.5402,67271074.0],["2017-09-11",2.5402,2.5647,2.5401716232299805,2.5463,83100691.0],["2017-09-12",2.5463,2.5585,2.5341,2.5524,87272026.0],["2017-09-13",2.5524,2.5524139404296875,2.5279,2.5341,106667740.0],["2017-09-14",2.5341,2.5402,2.5218,2.5279,97057327.0],["2017-09-15",2.5279,2.527930498123169,2.4973,2.5157,84677464.0],["2017-09-18",2.5157,2.5279,2.4973,2.5034,88806200.0],["2017-09-19",2.5034,2.5218,2.5034,2.5096,53050920.0],["2017-09-20",2.5096,2.5218,2.5034,2.5034,64857443.0],["2017-09-21",2.5034,2.5279,2.5034,2.5218,77932441.0],["2017-09-22",2.5218,2.5341,2.5034,2.5218,87309735.0],["2017-09-25",2.5218,2.5279,2.4912,2.5218,113516067.0],["2017-09-26",2.5218,2.5218091011047363,2.5034,2.5096,42872008.0],["2017-09-27",2.5096,2.5096,2.4912,2.4973,54858300.0],["2017-09-28",2.4973,2.5096,2.4728,2.4912,130529999.0],["2017-09-29",2.4912,2.4973,2.4789628982543945,2.479,72133753.0],["2017-10-09",2.479,2.5463,2.4789628982543945,2.5096,195303229.0],["2017-10-10",2.5096,2.5157,2.4912,2.5096,86714159.0],["2017-10-11",2.5096,2.5218,2.5034,2.5157,78710713.0],["2017-10-12",2.5157,2.5157,2.5034,2.5096,54680330.0],["2017-10-13",2.5096,2.5157,2.5034,2.5096,32315972.0],["2017-10-16",2.5096,2.527930498123169,2.5095670223236084,2.5279,119917730.0],["2017-10-17",2.5279,2.5341,2.5096,2.5157,55221787.0],["2017-10-18",2.5157,2.5341,2.5096,2.5279,95874680.0],["2017-10-19",2.5279,2.5402,2.5096,2.5341,116159630.0],["2017-10-20",2.5341,2.534050703048706,2.5096,2.5157,40769152.0],["2017-10-23",2.5157,2.51568865776062,2.4728,2.4851,88808618.0],["2017-10-24",2.4851,2.5034,2.485083818435669,2.4912,78030254.0],["2017-10-25",2.4912,2.4973,2.479,2.4912,83720876.0],["2017-10-26",2.4912,2.4912047386169434,2.4728,2.4851,93590803.0],["2017-10-27",2.4851,2.5096,2.479,2.4912,130702088.0],["2017-10-30",2.4912,2.5034,2.4606,2.479,155710440.0],["2017-10-31",2.479,2.4912,2.4667,2.4728,79419309.0],["2017-11-01",2.4728,2.479,2.4606,2.4667,91447022.0],["2017-11-02",2.4667,2.4728,2.4422,2.4667,118712463.0],["2017-11-03",2.4667,2.4728,2.4361,2.4667,136197453.0],["2017-11-06",2.4667,2.466721296310425,2.4422,2.4484,61484946.0],["2017-11-07",2.4484,2.4851,2.4422,2.479,127185777.0],["2017-11-08",2.479,2.4912,2.4667,2.479,97286329.0],["2017-11-09",2.479,2.479,2.4545,2.4606,90107247.0],["2017-11-10",2.4606,2.4728,2.4422,2.4484,156374749.0],["2017-11-13",2.4484,2.4912,2.4483585357666016,2.4851,193208157.0],["2017-11-14",2.4851,2.485083818435669,2.4545,2.4667,101152457.0],["2017-11-15",2.4667,2.4728,2.4545,2.4606,75344777.0],["2017-11-16",2.4606,2.4606003761291504,2.4484,2.4545,79872936.0],["2017-11-17",2.4545,2.5096,2.4484,2.5034,282046217.0],["2017-11-20",2.5034,2.5218,2.479,2.5157,152107807.0],["2017-11-21",2.5157,2.5585,2.5096,2.5157,226936793.0],["2017-11-22",2.5157,2.5953,2.51568865776062,2.5891,303673522.0],["2017-11-23",2.5891,2.6075,2.5341,2.5585,240721330.0],["2017-11-24",2.5585,2.5769,2.5402,2.5585,159499834.0],["2017-11-27",2.5585,2.5647,2.5279,2.5585,182180019.0],["2017-11-28",2.5585,2.5585343837738037,2.5279,2.5341,92450910.0],["2017-11-29",2.5341,2.5402,2.5096,2.5279,99901359.0],["2017-11-30",2.5279,2.5953,2.5218,2.5585,199705727.0],["2017-12-01",2.5585,2.5708,2.5279,2.5585,134952270.0],["2017-12-04",2.5585,2.5647,2.5341,2.5585,101743400.0],["2017-12-05",2.5585,2.6197,2.5463,2.6014,322459727.0],["2017-12-06",2.6014,2.6014,2.5708,2.5769,125799889.0],["2017-12-07",2.5769,2.583,2.5463,2.5708,103129387.0],["2017-12-08",2.5708,2.5708,2.5463,2.5524,79265483.0],["2017-12-11",2.5524,2.5524139404296875,2.5279,2.5524,94040078.0],["2017-12-12",2.5524,2.5585,2.5218,2.5218,98357797.0],["2017-12-13",2.5218,2.5463,2.5157,2.5402,87102612.0],["2017-12-14",2.5402,2.5463,2.5157,2.5218,59569360.0],["2017-12-15",2.5218,2.5279,2.485083818435669,2.4851,86862457.0],["2017-12-18",2.4851,2.4973,2.4789628982543945,2.479,52162767.0],["2017-12-19",2.479,2.5096,2.4789628982543945,2.5034,47583237.0],["2017-12-20",2.5034,2.5034470558166504,2.479,2.4973,75177540.0],["2017-12-21",2.4973,2.5096,2.479,2.4973,72813967.0],["2017-12-22",2.4973,2.4973256587982178,2.485083818435669,2.4851,40055067.0],["2017-12-25",2.4851,2.5096,2.479,2.4851,64160457.0],["2017-12-26",2.4851,2.5096,2.479,2.5034,72644927.0],["2017-12-27",2.5034,2.5157,2.4851,2.4912,81137794.0],["2017-12-28",2.4912,2.4912047386169434,2.4789628982543945,2.479,76200470.0],["2017-12-29",2.479,2.4912,2.4667,2.479,91363890.0],["2018-01-02",2.479,2.5218,2.4728,2.4973,131468340.0],["2018-01-03",2.4973,2.5218,2.4912,2.5157,122432012.0],["2018-01-04",2.5157,2.5279,2.5034,2.5096,91922510.0],["2018-01-05",2.5096,2.5218091011047363,2.4973,2.5218,83881233.0],["2018-01-08",2.5218,2.5341,2.5096,2.5279,107744104.0],["2018-01-09",2.5279,2.527930498123169,2.4973,2.5096,103374882.0],["2018-01-10",2.5096,2.5463,2.5034,2.5279,462472934.0],["2018-01-11",2.5279,2.5524,2.5218,2.5402,201568499.0],["2018-01-12",2.5402,2.5647,2.5279,2.5463,167538078.0],["2018-01-15",2.5463,2.5891,2.5402,2.5769,318399599.0],["2018-01-16",2.5769,2.5891,2.5524,2.5769,249922229.0],["2018-01-17",2.5769,2.6748,2.576897621154785,2.6136,462038143.0],["2018-01-18",2.6136,2.6565,2.5953,2.6503,419259431.0],["2018-01-19",2.6503,2.7789,2.65034818649292,2.7177,614244621.0],["2018-01-22",2.7177,2.8095,2.7116,2.7422,456204047.0],["2018-01-23",2.7422,2.9564,2.7177,2.938,630963478.0],["2018-01-24",2.938,2.9809,2.8768,2.938,441648517.0],["2018-01-25",2.938,2.9442,2.8462,2.9258,313100595.0],["2018-01-26",2.9258,2.987,2.9013,2.9442,308193009.0],["2018-01-29",2.9442,2.9931,2.8768,2.9074,304266077.0],["2018-01-30",2.9074,2.9135,2.8095,2.8156,290134027.0],["2018-01-31",2.8156,2.8707,2.8034,2.8585,229687194.0],["2018-02-01",2.8585,2.9013,2.8279,2.8952,349524575.0],["2018-02-02",2.8952,2.895183801651001,2.8034,2.8646,165099265.0],["2018-02-05",2.8646,3.0604,2.8217,3.0543,412817815.0],["2018-02-06",3.0543,3.0543272495269775,2.9258,3.0115,579844826.0],["2018-02-07",3.0115,3.0911,2.8829,2.9074,471290331.0],["2018-02-08",2.9074,2.90742564201355,2.7238,2.7728,348731093.0],["2018-02-09",2.7728,2.77276611328125,2.5585,2.6932,369627223.0],["2018-02-12",2.6932,2.693194627761841,2.6075,2.6259,212467923.0],["2018-02-13",2.6259,2.6871,2.6258645057678223,2.6442,223290471.0],["2018-02-14",2.6442,2.6503,2.6075,2.6442,120640774.0],["2018-02-22",2.6442,2.7054,2.6442270278930664,2.6993,159259851.0],["2018-02-23",2.6993,2.7483,2.6871,2.7422,161610420.0],["2018-02-26",2.7422,2.7728,2.7054,2.736,175554149.0],["2018-02-27",2.736,2.7360403537750244,2.6626,2.681,179625186.0],["2018-02-28",2.681,2.680952787399292,2.6197,2.6381,129520548.0],["2018-03-01",2.6381,2.6626,2.6136,2.6442,95539361.0],["2018-03-02",2.6442,2.6442270278930664,2.6075,2.6136,88245128.0],["2018-03-05",2.6136,2.632,2.5953,2.6197,90027649.0],["2018-03-06",2.6197,2.6503,2.5891,2.6442,135238152.0],["2018-03-07",2.6442,2.681,2.6197,2.632,144715638.0],["2018-03-08",2.632,2.6503,2.6136,2.6381,73269829.0],["2018-03-09",2.6381,2.6565,2.6197,2.632,71124208.0],["2018-03-12",2.632,2.6442,2.6136,2.6259,93702282.0],["2018-03-13",2.6259,2.6565,2.6197,2.6259,109602548.0],["2018-03-14",2.6259,2.6259,2.5891,2.6014,81754947.0],["2018-03-15",2.6014,2.6075,2.583,2.5953,60883162.0],["2018-03-16",2.5953,2.6014,2.5585,2.5647,92220525.0],["2018-03-19",2.5647,2.5708,2.5524,2.5647,50972068.0],["2018-03-20",2.5647,2.583,2.5524,2.5708,56878828.0],["2018-03-21",2.5708,2.5953,2.5585,2.5708,82889776.0],["2018-03-22",2.5708,2.5769,2.5402,2.5708,88918697.0],["2018-03-23",2.5708,2.5708,2.5034,2.5647,201261845.0],["2018-03-26",2.5647,2.5646557807922363,2.479,2.4973,120987630.0],["2018-03-27",2.4973,2.5279,2.4728,2.4851,128327872.0],["2018-03-28",2.4851,2.5034,2.4667,2.4851,76070780.0],["2018-03-29",2.4851,2.5279,2.4667,2.5096,95778175.0],["2018-03-30",2.5096,2.5218,2.4912,2.4973,66547581.0],["2018-04-02",2.4973,2.5157,2.485083818435669,2.4851,69608419.0],["2018-04-03",2.4851,2.485083818435669,2.4545,2.4667,74543577.0],["2018-04-04",2.4667,2.4912,2.4606,2.4667,67303661.0],["2018-04-09",2.4667,2.4851,2.4545,2.4728,48083275.0],["2018-04-10",2.4728,2.5279,2.4728,2.5218,109607154.0],["2018-04-11",2.5218,2.5708,2.5157,2.5463,135330274.0],["2018-04-12",2.5463,2.5463,2.5157,2.5218,62681993.0],["2018-04-13",2.5218,2.5402,2.4912,2.4912,58276140.0],["2018-04-16",2.4912,2.4912047386169434,2.4239,2.4422,152280807.0],["2018-04-17",2.4422,2.4545,2.4299960136413574,2.43,77953028.0],["2018-04-18",2.43,2.4545,2.4239,2.4422,92906750.0],["2018-04-19",2.4422,2.4606,2.43,2.4484,55445057.0],["2018-04-20",2.4484,2.4483585357666016,2.3994,2.4361,98881641.0],["2018-04-23",2.4361,2.4545,2.4178,2.4361,52523750.0],["2018-04-24",2.4361,2.4851,2.43,2.479,95854422.0],["2018-04-25",2.479,2.479,2.4484,2.4545,46835433.0],["2018-04-26",2.4545,2.4667,2.43,2.4545,56309071.0],["2018-04-27",2.4545,2.472842216491699,2.4484,2.4728,52556905.0],["2018-05-02",2.4728,2.4851,2.4545,2.4606,53609600.0],["2018-05-03",2.4606,2.479,2.4361,2.4667,60989968.0],["2018-05-04",2.4667,2.479,2.4545,2.4606,40417837.0],["2018-05-07",2.4606,2.479,2.4545,2.4667,69222875.0],["2018-05-08",2.4667,2.5096,2.4667,2.4973,86821779.0],["2018-05-09",2.4973,2.5096,2.4912,2.4973,50180445.0],["2018-05-10",2.4973,2.5157,2.4912,2.5034,36360677.0],["2018-05-11",2.5034,2.5218,2.4973,2.5096,50277747.0],["2018-05-14",2.5096,2.5402,2.5095670223236084,2.5218,63437628.0],["2018-05-15",2.5218,2.5341,2.4973,2.5096,60269132.0],["2018-05-16",2.5096,2.5095670223236084,2.4728,2.479,65536969.0],["2018-05-17",2.479,2.4912,2.4728,2.4728,33499493.0],["2018-05-18",2.4728,2.5034,2.4728,2.4973,50893023.0],["2018-05-21",2.4973,2.5096,2.4973,2.5034,62309500.0],["2018-05-22",2.5034,2.5157,2.479,2.4912,40803158.0],["2018-05-23",2.4912,2.4912047386169434,2.4667,2.4667,50196875.0],["2018-05-24",2.4667,2.4728,2.4545,2.4606,51613717.0],["2018-05-25",2.4606,2.4667,2.43,2.4606,79095091.0],["2018-05-28",2.4606,2.4606003761291504,2.4361,2.4484,41291536.0],["2018-05-29",2.4484,2.4606003761291504,2.4239,2.4606,86133642.0],["2018-05-30",2.4606,2.4606003761291504,2.4177539348602295,2.4178,53234605.0],["2018-05-31",2.4178,2.4422,2.4177539348602295,2.43,69676714.0],["2018-06-01",2.43,2.4422,2.4178,2.43,43495158.0],["2018-06-04",2.43,2.4545,2.4299960136413574,2.4422,69895030.0],["2018-06-05",2.4422,2.442237377166748,2.43,2.4361,43748868.0],["2018-06-06",2.4361,2.4361166954040527,2.4178,2.4239,53848461.0],["2018-06-07",2.4239,2.4422,2.4178,2.4239,99519175.0],["2018-06-08",2.4239,2.4239,2.381,2.3871,83066278.0],["2018-06-11",2.3871,2.3871495723724365,2.3565,2.381,55693409.0],["2018-06-12",2.381,2.381028652191162,2.3565,2.381,49025429.0],["2018-06-13",2.381,2.381028652191162,2.3504,2.3688,44533298.0],["2018-06-14",2.3688,2.3871,2.3504,2.3688,72362305.0],["2018-06-15",2.3688,2.3933,2.3565,2.381,73986024.0],["2018-06-19",2.381,2.4055,2.3504,2.3871,220152041.0],["2018-06-20",2.3871,2.3871495723724365,2.3504,2.3565,83717605.0],["2018-06-21",2.3565,2.3688,2.3382,2.3443,58489552.0],["2018-06-22",2.3443,2.3443028926849365,2.3198,2.3382,59162305.0],["2018-06-25",2.3382,2.3504,2.3075778484344482,2.3076,54098841.0],["2018-06-26",2.3076,2.3075778484344482,2.2402,2.2647,79010437.0],["2018-06-27",2.2647,2.2647316455841064,2.2035,2.228,110541163.0],["2018-06-28",2.228,2.2341,2.1913,2.2158,69828791.0],["2018-06-29",2.2158,2.2464,2.215764284133911,2.2402,79810279.0],["2018-07-02",2.2402,2.240248203277588,2.1484,2.1484,100002756.0],["2018-07-03",2.1484,2.1668,2.1301,2.1607,89326830.0],["2018-07-04",2.1607,2.179,2.1484,2.1607,68104506.0],["2018-07-05",2.1607,2.1974,2.1484,2.1913,106882205.0],["2018-07-06",2.1913,2.2035,2.1546,2.1913,65121892.0],["2018-07-09",2.1913,2.2647,2.1912808418273926,2.2525,76674048.0],["2018-07-10",2.2525,2.2586,2.228,2.2402,53991819.0],["2018-07-11",2.2402,2.240248203277588,2.1913,2.2158,59113381.0],["2018-07-12",2.2158,2.2647,2.2096,2.2525,81829560.0],["2018-07-13",2.2525,2.2586,2.2402,2.2464,49254422.0],["2018-07-16",2.2464,2.2586,2.2035,2.2096,75769386.0],["2018-07-17",2.2096,2.2219,2.1974,2.2096,43183951.0],["2018-07-18",2.2096,2.2402,2.2096,2.2096,48145773.0],["2018-07-19",2.2096,2.228,2.1974,2.2035,39519588.0],["2018-07-20",2.2035,2.3076,2.1913,2.2831,117990177.0],["2018-07-23",2.2831,2.3259,2.2586,2.3198,105360483.0],["2018-07-24",2.3198,2.3627,2.3076,2.3443,122610230.0],["2018-07-25",2.3443,2.3565,2.3321,2.3504,52716145.0],["2018-07-26",2.3504,2.3627,2.3137,2.3198,75362603.0],["2018-07-27",2.3198,2.3397,2.314,2.3333,53766818.0],["2018-07-30",2.3333,2.359,2.3269,2.3526,66213653.0],["2018-07-31",2.3526,2.3655,2.3205,2.359,71202929.0],["2018-08-01",2.359,2.3847,2.314,2.3205,64379751.0],["2018-08-02",2.3205,2.3333,2.2562,2.269,67393468.0],["2018-08-03",2.269,2.3076,2.2562,2.2883,50823167.0],["2018-08-06",2.2883,2.3269,2.2755,2.2883,52648792.0],["2018-08-07",2.2883,2.3205,2.2883,2.3205,49248364.0],["2018-08-08",2.3205,2.3205,2.2883,2.2948,44236662.0],["2018-08-09",2.2948,2.3333,2.2819,2.3205,52199075.0],["2018-08-10",2.3205,2.3269,2.2883,2.3076,42087400.0],["2018-08-13",2.3076,2.3076066970825195,2.269,2.2883,57107206.0],["2018-08-14",2.2883,2.288323402404785,2.269,2.2819,39970397.0],["2018-08-15",2.2819,2.281895399093628,2.2369,2.2369,45547471.0],["2018-08-16",2.2369,2.2562,2.2112,2.2433,50556219.0],["2018-08-17",2.2433,2.2562,2.2176,2.2176,40653325.0],["2018-08-20",2.2176,2.2498,2.2176,2.2498,47481746.0],["2018-08-21",2.2498,2.2819,2.2433,2.269,48664784.0],["2018-08-22",2.269,2.2690396308898926,2.2498,2.269,27350347.0],["2018-08-23",2.269,2.2883,2.2562,2.2819,39974942.0],["2018-08-24",2.2819,2.3655,2.269,2.3333,97680161.0],["2018-08-27",2.3333,2.3783135414123535,2.3205,2.3783,105129790.0],["2018-08-28",2.3783,2.3912,2.359,2.3783,47280531.0],["2018-08-29",2.3783,2.3847,2.3526,2.3655,52860177.0],["2018-08-30",2.3655,2.3847,2.359,2.359,67849389.0],["2018-08-31",2.359,2.4105,2.359029769897461,2.3976,95439896.0],["2018-09-03",2.3976,2.3976,2.3655,2.3783,54065289.0],["2018-09-04",2.3783,2.4233,2.3719,2.4169,57417301.0],["2018-09-05",2.4169,2.4297,2.3783,2.3783,76951282.0],["2018-09-06",2.3783,2.404,2.3719,2.3912,42777114.0],["2018-09-07",2.3912,2.4233,2.3783,2.3976,47682340.0],["2018-09-10",2.3976,2.404,2.3655,2.3912,33510625.0],["2018-09-11",2.3912,2.4105,2.3526,2.3783,68683408.0],["2018-09-12",2.3783,2.4105,2.359,2.3976,57010868.0],["2018-09-13",2.3976,2.4297361373901367,2.3912,2.4297,75610113.0],["2018-09-14",2.4297,2.4426,2.4169,2.4233,40207109.0],["2018-09-17",2.4233,2.4297,2.3976,2.4233,42088240.0],["2018-09-18",2.4233,2.4554479122161865,2.4105,2.4554,68753672.0],["2018-09-19",2.4554,2.4812,2.449,2.4554,50354443.0],["2018-09-20",2.4554,2.4940152168273926,2.4554,2.494,65797216.0],["2018-09-21",2.494,2.5519,2.4747,2.5262,112695419.0],["2018-09-25",2.5262,2.5262,2.494,2.5069,53222028.0],["2018-09-26",2.5069,2.5326,2.4876,2.5004,94552847.0],["2018-09-27",2.5004,2.5133,2.4683,2.5004,65525099.0],["2018-09-28",2.5004,2.5326,2.494,2.5133,91629247.0],["2018-10-08",2.5133,2.513298749923706,2.4233,2.449,86582725.0],["2018-10-09",2.449,2.4490199089050293,2.4105,2.4297,49090637.0],["2018-10-10",2.4297,2.4683032035827637,2.4297,2.4683,45182400.0],["2018-10-11",2.4683,2.4683032035827637,2.3655,2.3847,91923625.0],["2018-10-12",2.3847,2.4554,2.3783,2.4426,72979416.0],["2018-10-15",2.4426,2.4683,2.4233,2.4426,52174824.0],["2018-10-16",2.4426,2.4876,2.4362,2.4426,45575862.0],["2018-10-17",2.4426,2.5069,2.442592144012451,2.5004,72040030.0],["2018-10-18",2.5004,2.5069,2.4169,2.4233,55027343.0],["2018-10-19",2.4233,2.5326,2.3912,2.5197,97822509.0],["2018-10-22",2.5197,2.6033,2.5133,2.584,141492495.0],["2018-10-23",2.584,2.584005355834961,2.5262,2.5326,74450905.0],["2018-10-24",2.5326,2.629,2.5325825214385986,2.5711,109895780.0],["2018-10-25",2.5711,2.6033,2.5133,2.6033,71468429.0],["2018-10-26",2.6033,2.6097,2.5647,2.5711,72673990.0],["2018-10-29",2.5711,2.6226,2.5326,2.5454,94008933.0],["2018-10-30",2.5454,2.629,2.545438528060913,2.6097,97960035.0],["2018-10-31",2.6097,2.6354,2.5647,2.5776,94308348.0],["2018-11-01",2.5776,2.5969,2.5647,2.5711,66551925.0],["2018-11-02",2.5711,2.6097,2.5583,2.5904,104436646.0],["2018-11-05",2.5904,2.590433359146118,2.539,2.5519,81595834.0],["2018-11-06",2.5519,2.5583,2.539,2.5454,44460104.0],["2018-11-07",2.5454,2.5711,2.5326,2.539,45583735.0],["2018-11-08",2.539,2.5647,2.539,2.5519,46315202.0],["2018-11-09",2.5519,2.5519,2.4554,2.4683,82956204.0],["2018-11-12",2.4683,2.4876,2.449,2.4683,64878588.0],["2018-11-13",2.4683,2.494,2.449,2.4747,68714377.0],["2018-11-14",2.4747,2.4876,2.449,2.4554,56771569.0],["2018-11-15",2.4554,2.4876,2.449,2.4747,57560680.0],["2018-11-16",2.4747,2.5069,2.4683,2.4812,56501565.0],["2018-11-19",2.4812,2.5262,2.4811594486236572,2.5262,48232311.0],["2018-11-20",2.5262,2.5262,2.4812,2.494,44176854.0],["2018-11-21",2.494,2.5069,2.4747,2.494,30994584.0],["2018-11-22",2.494,2.5004,2.4619,2.4747,32338670.0],["2018-11-23",2.4747,2.4876,2.442592144012451,2.4426,32828005.0],["2018-11-26",2.4426,2.4812,2.442592144012451,2.4619,34305827.0],["2018-11-27",2.4619,2.4876,2.4554,2.4619,32966267.0],["2018-11-28",2.4619,2.4876,2.4618754386901855,2.4683,41132793.0],["2018-11-29",2.4683,2.4812,2.449,2.449,30336509.0],["2018-11-30",2.449,2.4876,2.449,2.4747,42955180.0],["2018-12-03",2.4747,2.5262,2.4747314453125,2.5133,66666745.0],["2018-12-04",2.5133,2.5326,2.5004,2.5326,54669985.0],["2018-12-05",2.5326,2.5326,2.5004,2.5133,45768481.0],["2018-12-06",2.5133,2.513298749923706,2.4619,2.4876,66455233.0],["2018-12-07",2.4876,2.4876,2.4683,2.4747,28211141.0],["2018-12-10",2.4747,2.4747314453125,2.4426,2.449,33552543.0],["2018-12-11",2.449,2.4619,2.4426,2.449,23596596.0],["2018-12-12",2.449,2.4619,2.449,2.4554,23918408.0],["2018-12-13",2.4554,2.5069,2.449,2.4747,52152951.0],["2018-12-14",2.4747,2.4812,2.4362,2.449,51955844.0],["2018-12-17",2.449,2.4683,2.449,2.4619,37093079.0],["2018-12-18",2.4619,2.4683,2.436164140701294,2.4362,44051677.0],["2018-12-19",2.4362,2.4554,2.4233,2.4297,40512539.0],["2018-12-20",2.4297,2.4297361373901367,2.3655,2.3783,67347154.0],["2018-12-21",2.3783,2.3783135414123535,2.3269,2.3462,55658256.0],["2018-12-24",2.3462,2.3526,2.3269,2.3397,46875075.0],["2018-12-25",2.3397,2.3462,2.2948,2.3333,55776781.0],["2018-12-26",2.3333,2.3526,2.3269,2.3397,35101170.0],["2018-12-27",2.3397,2.3719,2.3397,2.3462,57336375.0],["2018-12-28",2.3462,2.3976,2.3461742401123047,2.3783,66557520.0],["2019-01-02",2.3783,2.3847,2.3269,2.3462,51061307.0],["2019-01-03",2.3462,2.4169,2.3461742401123047,2.4105,68840871.0],["2019-01-04",2.4105,2.4876,2.3912,2.4683,89914962.0],["2019-01-07",2.4683,2.4876,2.4619,2.4683,56795301.0],["2019-01-08",2.4683,2.4747,2.4426,2.4554,41934520.0],["2019-01-09",2.4554,2.5197,2.4554479122161865,2.4876,79314468.0],["2019-01-10",2.4876,2.5069,2.4619,2.4683,49976091.0],["2019-01-11",2.4683,2.5004,2.4683,2.4876,42815933.0],["2019-01-14",2.4876,2.5069,2.4747,2.4812,80483183.0],["2019-01-15",2.4812,2.5262,2.4811594486236572,2.5069,56821291.0],["2019-01-16",2.5069,2.5326,2.506870746612549,2.5197,51338525.0],["2019-01-17",2.5197,2.5454,2.506870746612549,2.5069,62327842.0],["2019-01-18",2.5069,2.5454,2.506870746612549,2.539,59379367.0],["2019-01-21",2.539,2.5583,2.5197,2.5519,46980493.0],["2019-01-22",2.5519,2.5519,2.4812,2.5004,62486564.0],["2019-01-23",2.5004,2.5326,2.494,2.5133,52977186.0],["2019-01-24",2.5133,2.5262,2.4876,2.5004,48770677.0],["2019-01-25",2.5004,2.584,2.5004429817199707,2.5583,93524465.0],["2019-01-28",2.5583,2.5904,2.5197,2.5326,66399061.0],["2019-01-29",2.5326,2.584,2.5262,2.5711,61423592.0],["2019-01-30",2.5711,2.584,2.5519,2.5647,56118416.0],["2019-01-31",2.5647,2.6354,2.5647,2.629,112481337.0],["2019-02-01",2.629,2.6419,2.5904,2.6161,77113123.0],["2019-02-11",2.6161,2.629000663757324,2.584,2.629,79151011.0],["2019-02-12",2.629,2.629000663757324,2.5711,2.5969,111487921.0],["2019-02-13",2.5969,2.629,2.5711,2.6161,106989750.0],["2019-02-14",2.6161,2.6161446571350098,2.5904,2.6033,57657761.0],["2019-02-15",2.6033,2.6033,2.5519,2.5647,64311064.0],["2019-02-18",2.5647,2.5904,2.5647,2.584,105632473.0],["2019-02-19",2.584,2.6097,2.5647,2.5904,120529842.0],["2019-02-20",2.5904,2.6161,2.584,2.6033,100473256.0],["2019-02-21",2.6033,2.6161,2.5776,2.584,69626911.0],["2019-02-22",2.584,2.6226,2.5583,2.6097,85974667.0],["2019-02-25",2.6097,2.7961,2.6097166538238525,2.7576,250402696.0],["2019-02-26",2.7576,2.7897,2.674,2.6804,208144012.0],["2019-02-27",2.6804,2.809,2.6804,2.7383,240245162.0],["2019-02-28",2.7383,2.764,2.6869,2.719,122834922.0],["2019-03-01",2.719,2.8283,2.6997,2.8283,186808942.0],["2019-03-04",2.8283,2.9697,2.8282647132873535,2.8861,309802469.0],["2019-03-05",2.8861,2.8925,2.8347,2.8733,123985343.0],["2019-03-06",2.8733,2.9054,2.8347,2.8797,137427660.0],["2019-03-07",2.8797,2.8796873092651367,2.7961,2.8026,203764670.0],["2019-03-08",2.8026,2.802553415298462,2.6676,2.6804,184085400.0],["2019-03-11",2.6804,2.6997,2.6483,2.6804,143066244.0],["2019-03-12",2.6804,2.7318,2.674,2.6869,159348913.0],["2019-03-13",2.6869,2.719,2.6547,2.674,144189000.0],["2019-03-14",2.674,2.6997,2.6419,2.6547,107594994.0],["2019-03-15",2.6547,2.6869,2.6483,2.6547,92068862.0],["2019-03-18",2.6547,2.7126,2.6483,2.7126,140766530.0],["2019-03-19",2.7126,2.7318,2.674,2.6869,112591962.0],["2019-03-20",2.6869,2.7061,2.6676,2.6869,88098839.0],["2019-03-21",2.6869,2.6933,2.6547,2.6611,121158417.0],["2019-03-22",2.6611,2.6676,2.6226,2.6419,124310431.0],["2019-03-25",2.6419,2.6418564319610596,2.584,2.584,122940981.0],["2019-03-26",2.584,2.6033,2.5583,2.5711,83170853.0],["2019-03-27",2.5711,2.6033,2.5711,2.584,82744118.0],["2019-03-28",2.584,2.584005355834961,2.5519,2.5711,62664092.0],["2019-03-29",2.5711,2.6483,2.5583,2.6354,204589000.0],["2019-04-01",2.6354,2.6804,2.6354,2.674,197754144.0],["2019-04-02",2.674,2.6997,2.6547,2.6676,186154450.0],["2019-04-03",2.6676,2.6804234981536865,2.629,2.6804,158322049.0],["2019-04-04",2.6804,2.719,2.674,2.719,257477059.0],["2019-04-08",2.719,2.7961,2.7061,2.7383,283426757.0],["2019-04-09",2.7383,2.7447,2.7061,2.7254,165323859.0],["2019-04-10",2.7254,2.7254185676574707,2.6611,2.6804,207018201.0],["2019-04-11",2.6804,2.6997,2.6419,2.6547,132854662.0],["2019-04-12",2.6547,2.661139488220215,2.6354,2.6611,79397788.0],["2019-04-15",2.6611,2.7383,2.661139488220215,2.6804,187245970.0],["2019-04-16",2.6804,2.809,2.6611,2.7897,302258349.0],["2019-04-17",2.7897,2.854,2.7704,2.8154,206239916.0],["2019-04-18",2.8154,2.8283,2.7447,2.7704,127369632.0],["2019-04-19",2.7704,2.8154,2.7576,2.7768,89360163.0],["2019-04-22",2.7768,2.7961,2.6997,2.7126,120476938.0],["2019-04-23",2.7126,2.7447,2.6997,2.7254,118907681.0],["2019-04-24",2.7254,2.7447,2.6869,2.719,87543326.0],["2019-04-25",2.719,2.719,2.6804,2.6933,86378978.0],["2019-04-26",2.6933,2.693279266357422,2.6226,2.629,149315455.0],["2019-05-06",2.629,2.6419,2.5711,2.5969,171880399.0],["2019-05-07",2.5969,2.6161,2.5711,2.5969,100030860.0],["2019-05-08",2.5969,2.5968611240386963,2.5519,2.5583,105172192.0],["2019-05-09",2.5583,2.5583,2.5133,2.5197,80144365.0],["2019-05-10",2.5197,2.5647,2.5004,2.5454,109458344.0],["2019-05-13",2.5454,2.545438528060913,2.5069,2.5133,68168125.0],["2019-05-14",2.5133,2.5262,2.4876,2.494,87361762.0],["2019-05-15",2.494,2.5262,2.494,2.5069,94630111.0],["2019-05-16",2.5069,2.5197,2.494,2.5133,66299684.0],["2019-05-17",2.5133,2.5197,2.4812,2.4876,72736882.0],["2019-05-20",2.4876,2.5069,2.4812,2.494,71297945.0],["2019-05-21",2.494,2.539,2.494,2.5133,99850285.0],["2019-05-22",2.5133,2.5262,2.5004,2.5069,58587324.0],["2019-05-23",2.5069,2.5069,2.4812,2.4876,68721156.0],["2019-05-24",2.4876,2.5133,2.4747,2.4812,91716159.0],["2019-05-27",2.4812,2.5069,2.4554,2.5004,102363515.0],["2019-05-28",2.5004,2.5262,2.4812,2.5197,131784910.0],["2019-05-29",2.5197,2.519726514816284,2.4875872135162354,2.4876,74874240.0],["2019-05-30",2.4876,2.5004,2.4683,2.494,63016811.0],["2019-05-31",2.494,2.5004,2.4619,2.4683,77512626.0],["2019-06-03",2.4683,2.5004429817199707,2.4683,2.5004,73592937.0],["2019-06-04",2.5004,2.5069,2.4812,2.5069,55976800.0],["2019-06-05",2.5069,2.5326,2.506870746612549,2.5197,69352089.0],["2019-06-06",2.5197,2.5326,2.5069,2.5197,65081923.0],["2019-06-10",2.5197,2.5519,2.5197,2.5326,85951268.0],["2019-06-11",2.5326,2.5583,2.5262,2.5519,99602151.0],["2019-06-12",2.5519,2.5583,2.539,2.5583,54636693.0],["2019-06-13",2.5583,2.5583,2.5326,2.5454,62912164.0],["2019-06-14",2.5454,2.5519,2.5325825214385986,2.5326,66044639.0],["2019-06-17",2.5326,2.5519,2.5325825214385986,2.5454,52211087.0],["2019-06-18",2.5454,2.5583,2.539,2.5519,55530353.0],["2019-06-19",2.5519,2.5904,2.551866054534912,2.5711,124384878.0],["2019-06-20",2.5711,2.6226,2.5519,2.5969,162307876.0],["2019-06-21",2.5969,2.6097,2.5904,2.5904,111417248.0],["2019-06-24",2.5904,2.6033,2.5904,2.6033,69216118.0],["2019-06-25",2.6033,2.6033,2.5647,2.584,101390203.0],["2019-06-26",2.584,2.5981,2.5579,2.5646,87046455.0],["2019-06-27",2.5646,2.5847,2.5512,2.5646,91426740.0],["2019-06-28",2.5646,2.5713,2.5445,2.5512,55018173.0],["2019-07-01",2.5512,2.5847,2.551194429397583,2.578,97842644.0],["2019-07-02",2.578,2.5847,2.5646,2.578,82078609.0],["2019-07-03",2.578,2.5981,2.5646,2.5914,86443761.0],["2019-07-04",2.5914,2.6048,2.578,2.5914,80033505.0],["2019-07-05",2.5914,2.5914,2.5713,2.5847,59111192.0],["2019-07-08",2.5847,2.584674835205078,2.5244,2.5378,73798733.0],["2019-07-09",2.5378,2.5512,2.5177,2.5244,51024772.0],["2019-07-10",2.5244,2.5378,2.5244,2.5311,38279349.0],["2019-07-11",2.5311,2.5512,2.5177,2.5244,34257160.0],["2019-07-12",2.5244,2.5579,2.5177,2.5445,50725888.0],["2019-07-15",2.5445,2.5512,2.5177,2.5445,61204735.0],["2019-07-16",2.5445,2.5512,2.5378,2.5445,27169967.0],["2019-07-17",2.5445,2.5445,2.5244,2.5311,31486532.0],["2019-07-18",2.5311,2.5311059951782227,2.5177,2.5177,37167076.0],["2019-07-19",2.5177,2.5445,2.5177,2.5311,42349165.0],["2019-07-22",2.5311,2.5512,2.5177,2.5378,73128999.0],["2019-07-23",2.5378,2.5579,2.5311,2.5445,44919233.0],["2019-07-24",2.5445,2.5713,2.5444986820220947,2.5512,64760588.0],["2019-07-25",2.5512,2.578,2.5445,2.578,58545368.0],["2019-07-26",2.578,2.6048,2.5646,2.5914,85274532.0],["2019-07-29",2.5914,2.6516,2.5913708209991455,2.6382,141540539.0],["2019-07-30",2.6382,2.6784,2.6315,2.6449,95212736.0],["2019-07-31",2.6449,2.6583,2.6249,2.6315,86168104.0],["2019-08-01",2.6315,2.6449,2.6048,2.6249,76085088.0],["2019-08-02",2.6249,2.6248509883880615,2.5713,2.5847,110556549.0],["2019-08-05",2.5847,2.5847,2.5311,2.5378,80074405.0],["2019-08-06",2.5378,2.5378026962280273,2.4775,2.4976,82642701.0],["2019-08-07",2.4976,2.5177,2.4775,2.4775,79949986.0],["2019-08-08",2.4775,2.5244,2.4775,2.5177,73054518.0],["2019-08-09",2.5177,2.5378,2.511,2.5244,57489611.0],["2019-08-12",2.5244,2.5378,2.4976,2.5244,80976648.0],["2019-08-13",2.5244,2.5244104862213135,2.4842,2.4976,62745316.0],["2019-08-14",2.4976,2.5646,2.4976260662078857,2.5378,98186028.0],["2019-08-15",2.5378,2.5378026962280273,2.4976,2.5378,57011830.0],["2019-08-16",2.5378,2.5445,2.511,2.5244,61871727.0],["2019-08-19",2.5244,2.5311,2.4641,2.511,164470251.0],["2019-08-20",2.511,2.5110185146331787,2.4909,2.4909,91218517.0],["2019-08-21",2.4909,2.511,2.4842,2.5043,56788163.0],["2019-08-22",2.5043,2.511,2.4842,2.4909,57512262.0],["2019-08-23",2.4909,2.5043,2.4842,2.4842,70773768.0],["2019-08-26",2.4842,2.48423433303833,2.4441,2.4574,100747970.0],["2019-08-27",2.4574,2.4842,2.4574,2.4574,118583344.0],["2019-08-28",2.4574,2.470842123031616,2.4574499130249023,2.4708,54855629.0],["2019-08-29",2.4708,2.5311,2.470842123031616,2.511,171759637.0],["2019-08-30",2.511,2.5311,2.511,2.5177,86734356.0],["2019-09-02",2.5177,2.5445,2.511,2.5311,79608247.0],["2019-09-03",2.5311,2.5311059951782227,2.511,2.5177,57623590.0],["2019-09-04",2.5177,2.5713,2.511,2.5713,94075822.0],["2019-09-05",2.5713,2.665,2.571282386779785,2.6382,198065643.0],["2019-09-06",2.6382,2.665,2.6249,2.6583,96814578.0],["2019-09-09",2.6583,2.6918,2.6449,2.6516,94505087.0],["2019-09-10",2.6516,2.6583,2.6315,2.6449,60086324.0],["2019-09-11",2.6449,2.665,2.6382,2.6449,124521066.0],["2019-09-12",2.6449,2.6784,2.6449391841888428,2.6717,97694682.0],["2019-09-16",2.6717,2.6784,2.6449,2.6583,72696660.0],["2019-09-17",2.6583,2.6717,2.6249,2.6449,119380470.0],["2019-09-18",2.6449,2.6717,2.6449,2.6583,67047709.0],["2019-09-19",2.6583,2.6784,2.6516,2.665,45929662.0],["2019-09-20",2.665,2.6717,2.6315,2.6516,81626533.0],["2019-09-23",2.6516,2.6516356468200684,2.6048,2.6249,56941800.0],["2019-09-24",2.6249,2.6382,2.6114590167999268,2.6115,46078475.0],["2019-09-25",2.6115,2.6516,2.5981,2.6315,55900122.0],["2019-09-26",2.6315,2.7454,2.631547212600708,2.7387,250955181.0],["2019-09-27",2.7387,2.7454,2.665,2.6918,161741733.0],["2019-09-30",2.6918,2.7052,2.6315,2.6382,76761791.0],["2019-10-08",2.6382,2.7789,2.6382,2.7387,191133670.0],["2019-10-09",2.7387,2.8793,2.7186,2.8324,287727730.0],["2019-10-10",2.8324,2.8793,2.8056,2.8525,133663254.0],["2019-10-11",2.8525,2.8994,2.8324,2.886,160165370.0],["2019-10-14",2.886,3.1739,2.8859968185424805,3.0802,459266217.0],["2019-10-15",3.0802,3.1137,3.0333,3.0936,171249731.0],["2019-10-16",3.0936,3.1605,3.0266,3.0467,157697957.0],["2019-10-17",3.0467,3.0601,2.9931,3.0065,123483270.0],["2019-10-18",3.0065,3.0601,2.9195,2.953,168488800.0],["2019-10-21",2.953,3.04,2.9329,2.9998,151596098.0],["2019-10-22",2.9998,3.04,2.9262,2.9864,126936302.0],["2019-10-23",2.9864,3.0333,2.9663,2.9864,82364202.0],["2019-10-24",2.9864,3.0601,2.9864,3.0132,99745052.0],["2019-10-25",3.0132,3.0266,2.9463,2.9998,75604587.0],["2019-10-28",2.9998,3.0199,2.9396,2.9864,78818248.0],["2019-10-29",2.9864,3.0065,2.9597,2.9864,64295553.0],["2019-10-30",2.9864,3.0467,2.973,3.0132,115248953.0],["2019-10-31",3.0132,3.0132219791412354,2.8324,2.9061,199258269.0],["2019-11-01",2.9061,3.04,2.886,3.0132,162302310.0],["2019-11-04",3.0132,3.1204,3.0065,3.04,133000449.0],["2019-11-05",3.04,3.1672,3.04,3.1271,206552764.0],["2019-11-06",3.1271,3.1271,3.0132,3.0534,245951858.0],["2019-11-07",3.0534,3.0534,2.9864,3.0132,114345292.0],["2019-11-08",3.0132,3.0467,2.9597,2.9864,108867943.0],["2019-11-11",2.9864,2.9864375591278076,2.8927,2.9061,112481572.0],["2019-11-12",2.9061,2.9329,2.8659,2.8994,85087926.0],["2019-11-13",2.8994,2.9195,2.8726,2.8927,58428959.0],["2019-11-14",2.8927,2.9128,2.8458,2.8793,81789093.0],["2019-11-15",2.8793,2.8927,2.8391,2.8458,71114664.0],["2019-11-18",2.8458,2.9396,2.8324,2.9195,84853065.0],["2019-11-19",2.9195,2.9463,2.886,2.8994,66177724.0],["2019-11-20",2.8994,2.8994,2.8123,2.8257,92827410.0],["2019-11-21",2.8257,2.8391,2.7856,2.819,76752034.0],["2019-11-22",2.819,2.8391,2.7923,2.7989,72459299.0],["2019-11-25",2.7989,2.8659,2.7923,2.8525,82787082.0],["2019-11-26",2.8525,2.8927,2.819,2.8324,104333651.0],["2019-11-27",2.8324,2.8525,2.7989,2.8123,51515231.0],["2019-11-28",2.8123,2.8257,2.7856,2.7989,42248279.0],["2019-11-29",2.7989,2.8123,2.7588,2.7655,62684933.0],["2019-12-02",2.7655,2.8123,2.7654683589935303,2.8056,61902659.0],["2019-12-03",2.8056,2.8123,2.7722,2.8056,62069974.0],["2019-12-04",2.8056,2.8056445121765137,2.7521,2.7789,76760903.0],["2019-12-05",2.7789,2.8257,2.778860092163086,2.819,63523527.0],["2019-12-06",2.819,2.8324,2.7856,2.7989,56035910.0],["2019-12-09",2.7989,2.8123,2.7655,2.7923,86574944.0],["2019-12-10",2.7923,2.8056,2.7722,2.7923,61564654.0],["2019-12-11",2.7923,2.8994,2.7856,2.8927,155344090.0],["2019-12-12",2.8927,2.8994,2.8592,2.886,70130671.0],["2019-12-13",2.886,2.9597,2.8859968185424805,2.953,112534517.0],["2019-12-16",2.953,2.9597,2.9061,2.9396,92411603.0],["2019-12-17",2.9396,3.0534,2.9195,3.0065,118378234.0],["2019-12-18",3.0065,3.0333,2.9864,2.9998,52106215.0],["2019-12-19",2.9998,3.0333,2.9864,2.9998,82379169.0],["2019-12-20",2.9998,3.0266,2.9597,2.9663,85313545.0],["2019-12-23",2.9663,2.9931,2.9329,2.9396,77086755.0],["2019-12-24",2.9396,2.9663,2.9195,2.9329,88633654.0],["2019-12-25",2.9329,2.9463,2.8927,2.9262,45173486.0],["2019-12-26",2.9262,2.9864,2.926173210144043,2.9663,66227523.0],["2019-12-27",2.9663,3.0132,2.953,2.973,78800228.0],["2019-12-30",2.973,2.973045587539673,2.8793,2.9396,127846008.0],["2019-12-31",2.9396,2.9597,2.9128,2.953,81183761.0],["2020-01-02",2.953,3.0467,2.9529573917388916,2.9797,137615857.0],["2020-01-03",2.9797,2.9998,2.953,2.9597,91197593.0],["2020-01-06",2.9597,2.9663,2.9128,2.9195,126331453.0],["2020-01-07",2.9195,2.9597,2.9194774627685547,2.9463,73466526.0],["2020-01-08",2.9463,2.9462621212005615,2.8993890285491943,2.8994,70356902.0],["2020-01-09",2.8994,2.9396,2.8726,2.886,122460382.0],["2020-01-10",2.886,2.8994,2.8458,2.8659,106386904.0],["2020-01-13",2.8659,2.8659088611602783,2.8659,2.8659,104395090.0],["2020-01-14",2.8659,2.872605085372925,2.8659088611602783,2.8726,109070739.0],["2020-01-15",2.8726,2.8793,2.8257,2.8324,94876949.0],["2020-01-16",2.8324,2.8391,2.7856,2.7989,140137233.0],["2020-01-17",2.7989,2.819,2.7856,2.7989,87697714.0],["2020-01-20",2.7989,2.819,2.7856,2.8123,83315359.0],["2020-01-21",2.8123,2.812340497970581,2.7521,2.7655,105057478.0],["2020-01-22",2.7655,2.7923,2.732,2.7923,124398659.0],["2020-01-23",2.7923,2.792252540588379,2.665,2.6918,178341834.0],["2020-02-03",2.6918,2.691812038421631,2.4508,2.4976,254846596.0],["2020-02-04",2.4976,2.5579,2.4909,2.5445,158162851.0],["2020-02-05",2.5445,2.5713,2.5177,2.5378,113966154.0],["2020-02-06",2.5378,2.5646,2.5177,2.5512,136778478.0],["2020-02-07",2.5512,2.551194429397583,2.5043,2.5378,108389938.0],["2020-02-10",2.5378,2.5445,2.511,2.5311,105800113.0],["2020-02-11",2.5311,2.6048,2.5311059951782227,2.5981,174771312.0],["2020-02-12",2.5981,2.6048,2.578,2.6048,68781108.0],["2020-02-13",2.6048,2.6048,2.584674835205078,2.5847,68076131.0],["2020-02-14",2.5847,2.6048,2.578,2.6048,69753787.0],["2020-02-17",2.6048,2.6583,2.5914,2.6516,113248051.0],["2020-02-18",2.6516,2.6516356468200684,2.6115,2.6249,77170188.0],["2020-02-19",2.6249,2.6449,2.5981,2.6115,89140777.0],["2020-02-20",2.6115,2.6449391841888428,2.5981,2.6449,135407294.0],["2020-02-21",2.6449,2.6449391841888428,2.6115,2.6315,112590125.0],["2020-02-24",2.6315,2.631547212600708,2.6047630310058594,2.6048,128267255.0],["2020-02-25",2.6048,2.6047630310058594,2.5579,2.578,133728943.0],["2020-02-26",2.578,2.6115,2.5512,2.5847,139691959.0],["2020-02-27",2.5847,2.6182,2.584674835205078,2.5981,86903730.0],["2020-02-28",2.5981,2.598067045211792,2.5311,2.5311,118339356.0],["2020-03-02",2.5311,2.5914,2.5311,2.5847,92980059.0],["2020-03-03",2.5847,2.6115,2.584674835205078,2.5914,99835866.0],["2020-03-04",2.5914,2.6048,2.5713,2.5914,71803607.0],["2020-03-05",2.5914,2.6717,2.5847,2.6583,208075340.0],["2020-03-06",2.6583,2.6583316326141357,2.6114590167999268,2.6115,98832284.0],["2020-03-09",2.6115,2.6114590167999268,2.5445,2.5579,133675602.0],["2020-03-10",2.5579,2.5981,2.5445,2.5914,118906284.0],["2020-03-11",2.5914,2.5981,2.5578908920288086,2.5579,97590639.0],["2020-03-12",2.5579,2.5713,2.5378,2.5512,91487631.0],["2020-03-13",2.5512,2.551194429397583,2.4708,2.5244,158109458.0],["2020-03-16",2.5244,2.5311,2.4508,2.4574,121255434.0],["2020-03-17",2.4574,2.4909,2.4441,2.4775,113807606.0],["2020-03-18",2.4775,2.4976,2.424,2.4307,106880870.0],["2020-03-19",2.4307,2.4307,2.3436,2.357,187192824.0],["2020-03-20",2.357,2.4173,2.3503,2.3905,121717453.0],["2020-03-23",2.3905,2.390489339828491,2.3302,2.3436,84422162.0],["2020-03-24",2.3436,2.3972,2.3436174392700195,2.3905,105002249.0],["2020-03-25",2.3905,2.4508,2.390489339828491,2.4374,110519429.0],["2020-03-26",2.4374,2.4775,2.4173,2.4574,87195842.0],["2020-03-27",2.4574,2.4842,2.4508,2.4574,79478712.0],["2020-03-30",2.4574,2.4842,2.4374,2.4708,93760905.0],["2020-03-31",2.4708,2.4842,2.41727352142334,2.4173,104892789.0],["2020-04-01",2.4173,2.4508,2.4039,2.4106,75320804.0],["2020-04-02",2.4106,2.424,2.3905,2.424,62394554.0],["2020-04-03",2.424,2.4239695072174072,2.3838,2.4039,86155191.0],["2020-04-07",2.4039,2.4374,2.403881549835205,2.424,93289821.0],["2020-04-08",2.424,2.424,2.4039,2.4106,63521625.0],["2020-04-09",2.4106,2.424,2.403881549835205,2.4039,62552901.0],["2020-04-10",2.4039,2.4106,2.3905,2.3972,53894943.0],["2020-04-13",2.3972,2.4307,2.3838,2.424,85060079.0],["2020-04-14",2.424,2.4508,2.4173,2.4307,89019944.0],["2020-04-15",2.4307,2.4307,2.4105777740478516,2.4106,50676336.0],["2020-04-16",2.4106,2.424,2.4039,2.4173,45419723.0],["2020-04-17",2.4173,2.4374,2.4106,2.4173,109322232.0],["2020-04-20",2.4173,2.4173,2.3972,2.4039,80740648.0],["2020-04-21",2.4039,2.4039,2.383793354034424,2.3838,74935705.0],["2020-04-22",2.3838,2.4106,2.3771,2.4106,89457197.0],["2020-04-23",2.4106,2.4173,2.3771,2.3838,93231110.0],["2020-04-24",2.3838,2.3905,2.3637,2.3704,46386933.0],["2020-04-27",2.3704,2.424,2.37040114402771,2.4039,130063437.0],["2020-04-28",2.4039,2.4441,2.3905,2.4307,121894741.0],["2020-04-29",2.4307,2.5043,2.4306657314300537,2.4976,203997343.0],["2020-04-30",2.4976,2.5244,2.4842,2.4976,118600713.0],["2020-05-06",2.4976,2.4976260662078857,2.4575,2.4708,115615258.0],["2020-05-07",2.4708,2.470842123031616,2.4374,2.4508,105376953.0],["2020-05-08",2.4508,2.4842,2.4441,2.4708,95930552.0],["2020-05-11",2.4708,2.4976,2.4708,2.4775,84638944.0],["2020-05-12",2.4775,2.4909,2.4641,2.4775,64789762.0],["2020-05-13",2.4775,2.4775383472442627,2.4508,2.4641,97556334.0],["2020-05-14",2.4641,2.4641458988189697,2.4374,2.4441,53881962.0],["2020-05-15",2.4441,2.4575,2.4373621940612793,2.4374,66239648.0],["2020-05-18",2.4374,2.4708,2.4307,2.4508,74307245.0],["2020-05-19",2.4508,2.4909,2.450753927230835,2.4842,72981519.0],["2020-05-20",2.4842,2.4976,2.4641,2.4775,65411443.0],["2020-05-21",2.4775,2.4909,2.4574,2.4574,43554912.0],["2020-05-22",2.4574,2.4641,2.4307,2.4374,76844000.0],["2020-05-25",2.4374,2.4909,2.4307,2.4708,124870462.0],["2020-05-26",2.4708,2.4909,2.4708,2.4708,63102667.0],["2020-05-27",2.4708,2.5512,2.4708,2.5378,174411384.0],["2020-05-28",2.5378,2.578,2.5311,2.5512,113576707.0],["2020-05-29",2.5512,2.5646,2.5244,2.5512,85984652.0],["2020-06-01",2.5512,2.5847,2.551194429397583,2.5713,81146474.0],["2020-06-02",2.5713,2.6115,2.5579,2.5981,102059563.0],["2020-06-03",2.5981,2.6315,2.584674835205078,2.5847,85400007.0],["2020-06-04",2.5847,2.6048,2.5713,2.578,55241856.0],["2020-06-05",2.578,2.5914,2.5646,2.578,45690827.0],["2020-06-08",2.578,2.5847,2.551194429397583,2.5512,70559685.0],["2020-06-09",2.5512,2.5847,2.551194429397583,2.5646,68662158.0],["2020-06-10",2.5646,2.578,2.5311,2.5378,62865290.0],["2020-06-11",2.5378,2.5445,2.5177,2.5177,66301232.0],["2020-06-12",2.5177,2.5311,2.4976,2.511,80799863.0],["2020-06-15",2.511,2.5110185146331787,2.4775,2.4775,65363037.0],["2020-06-16",2.4775,2.511,2.4775383472442627,2.5043,53455680.0],["2020-06-17",2.5043,2.5311,2.4976,2.5244,56240067.0],["2020-06-18",2.5244,2.5378,2.4909,2.511,107806138.0],["2020-06-19",2.511,2.5512,2.5043,2.5512,92778756.0],["2020-06-22",2.5512,2.578,2.551194429397583,2.5512,91692147.0],["2020-06-23",2.5512,2.5579,2.5177,2.5311,88195127.0],["2020-06-24",2.5311,2.5623,2.5311059951782227,2.5481,94348824.0],["2020-06-29",2.5481,2.5978,2.5268,2.541,115624098.0],["2020-06-30",2.541,2.5552,2.5127,2.541,110616948.0],["2020-07-01",2.541,2.7966,2.5339,2.7256,448375185.0],["2020-07-02",2.7256,2.7895,2.6759,2.7824,485343275.0],["2020-07-03",2.7824,2.8604,2.7469,2.8534,451362590.0],["2020-07-06",2.8534,3.1373,2.8533504009246826,3.1373,625839845.0],["2020-07-07",3.1373,3.407,3.137265920639038,3.1515,731177735.0],["2020-07-08",3.1515,3.2366,3.0734,3.1728,529416975.0],["2020-07-09",3.1728,3.172755479812622,3.0521,3.116,407769751.0],["2020-07-10",3.116,3.115971803665161,2.9314,2.9527,398328861.0],["2020-07-13",2.9527,2.9953,2.9101,2.9385,398909686.0],["2020-07-14",2.9385,2.9669,2.8604,2.8888,286580297.0],["2020-07-15",2.8888,2.9172,2.8108,2.8179,324271442.0],["2020-07-16",2.8179,2.8604,2.7823715209960938,2.7824,341706823.0],["2020-07-17",2.7824,2.8108,2.7185,2.7469,233133569.0],["2020-07-20",2.7469,2.867546319961548,2.746882438659668,2.8675,290141163.0],["2020-07-21",2.8675,2.867546319961548,2.8037,2.825,176549966.0],["2020-07-22",2.825,2.8746,2.7824,2.8108,231813715.0],["2020-07-23",2.8108,2.810763120651245,2.7256,2.754,221500148.0],["2020-07-24",2.754,2.754,2.6759,2.683,224520647.0],["2020-07-27",2.683,2.7114,2.6475,2.6617,158146383.0],["2020-07-28",2.6617,2.6972,2.6617,2.6759,115415086.0],["2020-07-29",2.6759,2.7327,2.6546,2.7185,177815301.0],["2020-07-30",2.7185,2.7256,2.6759,2.6759,134744652.0],["2020-07-31",2.6759,2.7043,2.6546,2.683,153582136.0],["2020-08-03",2.683,2.7185,2.6759,2.7114,188952486.0],["2020-08-04",2.7114,2.8108,2.6901,2.7824,372119025.0],["2020-08-05",2.7824,2.7823715209960938,2.7185,2.7398,182755245.0],["2020-08-06",2.7398,2.7824,2.7114,2.7611,167582273.0],["2020-08-07",2.7611,2.761077880859375,2.6972,2.7114,145070900.0],["2020-08-10",2.7114,2.7611,2.683,2.7327,174180877.0],["2020-08-11",2.7327,2.7966,2.7326865196228027,2.7327,217978892.0],["2020-08-12",2.7327,2.7753,2.7185,2.7469,147640099.0],["2020-08-13",2.7469,2.754,2.7256,2.7398,98125281.0],["2020-08-14",2.7398,2.7966,2.7327,2.7895,167619026.0],["2020-08-17",2.7895,2.9456,2.7894694805145264,2.9101,367276131.0],["2020-08-18",2.9101,2.9172,2.8392,2.8534,183605449.0],["2020-08-19",2.8534,2.8746,2.7966,2.8037,182170806.0],["2020-08-20",2.8037,2.8036653995513916,2.754,2.7682,133271783.0],["2020-08-21",2.7682,2.7895,2.7611,2.7682,78189016.0],["2020-08-24",2.7682,2.7824,2.7397844791412354,2.7398,114622787.0],["2020-08-25",2.7398,2.7611,2.7327,2.7469,90122204.0],["2020-08-26",2.7469,2.754,2.7114,2.7185,110630792.0],["2020-08-27",2.7185,2.7327,2.7043,2.7185,74906561.0],["2020-08-28",2.7185,2.7611,2.7043,2.754,147289490.0],["2020-08-31",2.754,2.7966,2.7185,2.7256,196798375.0],["2020-09-01",2.7256,2.7327,2.7114,2.7256,99487984.0],["2020-09-02",2.7256,2.7327,2.6972,2.7043,101718316.0],["2020-09-03",2.7043,2.7256,2.683,2.6901,130093351.0],["2020-09-04",2.6901,2.690099000930786,2.6546,2.6759,90129319.0],["2020-09-07",2.6759,2.6901,2.6546,2.6617,96027566.0],["2020-09-08",2.6617,2.7114,2.6617,2.6972,105181077.0],["2020-09-09",2.6972,2.7114,2.6688,2.683,108825384.0],["2020-09-10",2.683,2.6972,2.6475,2.6617,116325123.0],["2020-09-11",2.6617,2.6617074012756348,2.6333,2.6404,106814984.0],["2020-09-14",2.6404,2.6475,2.6333,2.6404,74409499.0],["2020-09-15",2.6404,2.6546,2.6191,2.6262,110112336.0],["2020-09-16",2.6262,2.6404,2.612,2.6333,93692095.0],["2020-09-17",2.6333,2.6333165168762207,2.612,2.612,58966830.0],["2020-09-18",2.612,2.6759033203125,2.6049,2.6759,138065970.0],["2020-09-21",2.6759,2.683,2.6475,2.6546,97701012.0],["2020-09-22",2.6546,2.6759,2.6262,2.6333,93513065.0],["2020-09-23",2.6333,2.6404,2.612,2.612,72173529.0],["2020-09-24",2.612,2.6120223999023438,2.5623,2.5694,103693943.0],["2020-09-25",2.5694,2.5836,2.5552,2.5694,57902124.0],["2020-09-28",2.5694,2.5836,2.5623,2.5765,46262217.0],["2020-09-29",2.5765,2.5836,2.5481,2.5552,71681194.0],["2020-09-30",2.5552,2.612,2.5552,2.5907,130860123.0],["2020-10-09",2.5907,2.6262,2.590728759765625,2.5978,95650356.0],["2020-10-12",2.5978,2.7611,2.5978,2.7398,312416855.0],["2020-10-13",2.7398,2.825,2.7256,2.8037,333994307.0],["2020-10-14",2.8037,2.8604,2.7824,2.8179,195287553.0],["2020-10-15",2.8179,2.8888,2.8037,2.825,222704029.0],["2020-10-16",2.825,2.903,2.8249588012695312,2.8817,231401348.0],["2020-10-19",2.8817,2.9953,2.8604,2.8746,320359047.0],["2020-10-20",2.8746,2.8888,2.825,2.8534,170960229.0],["2020-10-21",2.8534,2.9669,2.8392,2.9385,244022711.0],["2020-10-22",2.9385,3.0166,2.8817,2.9243,233261054.0],["2020-10-23",2.9243,3.0024,2.8817,2.9527,236895786.0],["2020-10-26",2.9527,3.0024,2.8392,2.8534,172534156.0],["2020-10-27",2.8534,2.8746,2.825,2.8463,108629309.0],["2020-10-28",2.8463,2.8604,2.7682,2.7895,187381588.0],["2020-10-29",2.7895,2.8037,2.7327,2.7682,129280804.0],["2020-10-30",2.7682,2.8392,2.7681760787963867,2.7824,154191986.0],["2020-11-02",2.7824,2.8179,2.7398,2.754,119294621.0],["2020-11-03",2.754,2.8675,2.7539801597595215,2.825,159940760.0],["2020-11-04",2.825,2.8817,2.8108,2.8534,146735938.0],["2020-11-05",2.8534,2.9172,2.8533504009246826,2.8746,153691891.0],["2020-11-06",2.8746,2.9101,2.8463,2.8817,138408021.0],["2020-11-09",2.8817,2.9101,2.8675,2.8959,140898476.0],["2020-11-10",2.8959,2.9953,2.8888,2.8888,191488900.0],["2020-11-11",2.8888,2.9811,2.8817,2.9669,169048237.0],["2020-11-12",2.9669,2.966916561126709,2.9172,2.9456,110770552.0],["2020-11-13",2.9456,2.9456229209899902,2.8108,2.8392,200976922.0],["2020-11-16",2.8392,2.8675,2.825,2.8463,148870886.0],["2020-11-17",2.8463,2.8888,2.8179,2.8746,142420296.0],["2020-11-18",2.8746,3.0521,2.8746,3.0095,370852930.0],["2020-11-19",3.0095,3.1089,3.0095038414001465,3.0734,237755690.0],["2020-11-20",3.0734,3.0733847618103027,2.9527,2.974,220577497.0],["2020-11-23",2.974,3.1373,2.9598,3.1231,296194011.0],["2020-11-24",3.1231,3.1657,3.1018,3.1089,230463767.0],["2020-11-25",3.1089,3.187,3.0521,3.0805,158872350.0],["2020-11-26",3.0805,3.2011,3.0804827213287354,3.1586,220214210.0],["2020-11-27",3.1586,3.2082,3.0947,3.194,204514904.0],["2020-11-30",3.194,3.3431,3.0521,3.0805,423272542.0],["2020-12-01",3.0805,3.1586,3.045,3.1444,228370364.0],["2020-12-02",3.1444,3.1728,3.0734,3.0876,161091696.0],["2020-12-03",3.0876,3.116,3.0166,3.0663,149937934.0],["2020-12-04",3.0663,3.0663,2.9953,3.0592,136577453.0],["2020-12-07",3.0592,3.0663,2.9385,2.974,213736903.0],["2020-12-08",2.974,3.0024,2.9101,2.9243,154416539.0],["2020-12-09",2.9243,2.9598,2.903,2.9101,112333545.0],["2020-12-10",2.9101,2.9314,2.8534,2.8817,117748765.0],["2020-12-11",2.8817,2.903,2.8321,2.8604,117627600.0],["2020-12-14",2.8604,2.8959,2.8392,2.8746,111082648.0],["2020-12-15",2.8746,2.8746442794799805,2.7611,2.8179,177535599.0],["2020-12-16",2.8179,2.8888,2.8108,2.8675,133893499.0],["2020-12-17",2.8675,2.8959,2.8037,2.8817,115076612.0],["2020-12-18",2.8817,2.8888,2.8179,2.8321,106040789.0],["2020-12-21",2.8321,2.8392,2.7895,2.8179,148781144.0],["2020-12-22",2.8179,2.8179,2.7539801597595215,2.754,139742899.0],["2020-12-23",2.754,2.8108,2.7539801597595215,2.7966,142539306.0],["2020-12-24",2.7966,2.8321,2.7611,2.7682,103864582.0],["2020-12-25",2.7682,2.7682,2.7398,2.7469,103515793.0],["2020-12-28",2.7469,2.7895,2.7256,2.7753,116758168.0],["2020-12-29",2.7753,2.8037,2.7611,2.7824,102847137.0],["2020-12-30",2.7824,2.8108,2.7682,2.8037,99878017.0],["2020-12-31",2.8037,2.8675,2.7824,2.8321,180051290.0],["2021-01-04",2.8321,2.832056760787964,2.7327,2.7611,219157238.0],["2021-01-05",2.7611,2.761077880859375,2.6972,2.7398,167382837.0],["2021-01-06",2.7398,2.7824,2.7185,2.7824,142000322.0],["2021-01-07",2.7824,2.8179,2.7611,2.7966,156403126.0],["2021-01-08",2.7966,2.8179,2.754,2.7824,140521915.0],["2021-01-11",2.7824,2.8463,2.7823715209960938,2.7966,222929649.0],["2021-01-12",2.7966,2.825,2.754,2.825,174701230.0],["2021-01-13",2.825,2.8321,2.7895,2.825,162527125.0],["2021-01-14",2.825,2.8675,2.8037,2.8179,159953481.0],["2021-01-15",2.8179,2.9598,2.8178608417510986,2.8959,308541906.0],["2021-01-18",2.8959,2.9882,2.8675,2.9527,242065108.0],["2021-01-19",2.9527,3.0095,2.9101,2.9882,201236581.0],["2021-01-20",2.9882,2.9953,2.9101,2.9172,157958811.0],["2021-01-21",2.9172,3.0379,2.917231559753418,3.0024,246730084.0],["2021-01-22",3.0024,3.002406120300293,2.8817,2.8888,215798123.0],["2021-01-25",2.8888,2.9243,2.8463,2.9101,205603295.0],["2021-01-26",2.9101,2.9527,2.8959,2.903,136432671.0],["2021-01-27",2.903,2.974,2.8959,2.9172,162081176.0],["2021-01-28",2.9172,2.917231559753418,2.8463,2.8675,135221097.0],["2021-01-29",2.8675,2.9172,2.8463,2.8746,133135870.0],["2021-02-01",2.8746,2.9243,2.825,2.9172,156419363.0],["2021-02-02",2.9172,2.917231559753418,2.8179,2.8321,202845475.0],["2021-02-03",2.8321,2.8675,2.7966,2.8321,179472310.0],["2021-02-04",2.8321,2.8604,2.7895,2.825,141671541.0],["2021-02-05",2.825,3.1089,2.8108,3.0947,652735892.0],["2021-02-08",3.0947,3.0946788787841797,2.9527,3.0095,383610775.0],["2021-02-09",3.0095,3.0237,2.9598,2.9882,243209456.0],["2021-02-10",2.9882,3.0734,2.9243,2.9456,309211823.0],["2021-02-18",2.9456,3.0379,2.9456229209899902,3.0024,262979475.0],["2021-02-19",3.0024,3.0805,2.9811,3.0237,227099575.0],["2021-02-22",3.0237,3.0379,2.9882,3.0024,263316266.0],["2021-02-23",3.0024,3.0805,2.9882,2.9953,283141058.0],["2021-02-24",2.9953,2.9953079223632812,2.9172,2.9314,242566870.0],["2021-02-25",2.9314,3.0095,2.9243,2.9953,233598512.0],["2021-02-26",2.9953,2.9953079223632812,2.9101,2.9101,229443800.0],["2021-03-01",2.9101,2.9101338386535645,2.8604,2.8675,207076416.0],["2021-03-02",2.8675,2.9172,2.8392,2.8534,176401016.0],["2021-03-03",2.8534,2.9527,2.8533504009246826,2.9385,325478579.0],["2021-03-04",2.9385,2.9811,2.903,2.9456,249715355.0],["2021-03-05",2.9456,2.9527,2.8817,2.9385,161303646.0],["2021-03-08",2.9385,2.9811,2.9243,2.9243,203099668.0],["2021-03-09",2.9243,2.9669,2.8817,2.8888,221002910.0],["2021-03-10",2.8888,2.8959,2.8604,2.8604,160389459.0],["2021-03-11",2.8604,2.9385,2.8604485988616943,2.9172,216740938.0],["2021-03-12",2.9172,3.002406120300293,2.8959,3.0024,344121311.0],["2021-03-15",3.0024,3.0379,2.9811,3.0237,184622127.0],["2021-03-16",3.0237,3.0592,3.0024,3.0237,131904570.0],["2021-03-17",3.0237,3.0237,2.9669,2.9953,115317145.0],["2021-03-18",2.9953,3.0095,2.9598,2.974,128321601.0],["2021-03-19",2.974,2.9811,2.8959,2.8959,223510797.0],["2021-03-22",2.8959,2.9385,2.8746,2.9314,133750200.0],["2021-03-23",2.9314,2.9527,2.903,2.9172,107129645.0],["2021-03-24",2.9172,2.917231559753418,2.8817,2.8959,114521353.0],["2021-03-25",2.8959,2.9172,2.8604,2.8746,135398195.0],["2021-03-26",2.8746,2.903,2.8675,2.8888,130258478.0],["2021-03-29",2.8888,2.903,2.8675,2.8959,158616479.0],["2021-03-30",2.8959,2.9101,2.8746,2.903,152776313.0],["2021-03-31",2.903,2.903036117553711,2.8746,2.8959,132393640.0],["2021-04-01",2.8959,2.903,2.8746,2.8888,102673653.0],["2021-04-02",2.8888,2.8888401985168457,2.8463,2.8534,158312363.0],["2021-04-06",2.8534,2.8675,2.8463,2.8534,88468202.0],["2021-04-07",2.8534,2.8604,2.825,2.8392,133384396.0],["2021-04-08",2.8392,2.8392,2.8179,2.8321,126593817.0],["2021-04-09",2.8321,2.8321,2.7966,2.8108,135206006.0],["2021-04-12",2.8108,2.8321,2.7895,2.8108,109042866.0],["2021-04-13",2.8108,2.8321,2.7966,2.8179,102252298.0],["2021-04-14",2.8179,2.825,2.7753,2.7824,163789556.0],["2021-04-15",2.7824,2.7824,2.7469,2.7611,119657815.0],["2021-04-16",2.7611,2.7824,2.7469,2.7753,71721003.0],["2021-04-19",2.7753,2.8037,2.7611,2.7966,104158149.0],["2021-04-20",2.7966,2.8037,2.7753,2.7824,85179418.0],["2021-04-21",2.7824,2.7966,2.7682,2.7753,133025502.0],["2021-04-22",2.7753,2.7824,2.7469,2.754,97584457.0],["2021-04-23",2.754,2.7682,2.7469,2.7611,70297945.0],["2021-04-26",2.7611,2.7682,2.7326865196228027,2.7327,104545057.0],["2021-04-27",2.7327,2.7398,2.711392641067505,2.7114,81566240.0],["2021-04-28",2.7114,2.7185,2.6972,2.7114,94701552.0],["2021-04-29",2.7114,2.7327,2.6972,2.7256,188907691.0],["2021-04-30",2.7256,2.72558856010437,2.6688,2.683,167431039.0],["2021-05-06",2.683,2.6972,2.6688,2.6759,112735135.0],["2021-05-07",2.6759,2.7185,2.6617,2.6901,158352334.0],["2021-05-10",2.6901,2.6901,2.6617,2.6688,153257397.0],["2021-05-11",2.6688,2.6972,2.6617,2.6901,100767466.0],["2021-05-12",2.6901,2.7469,2.683,2.7327,159307539.0],["2021-05-13",2.7327,2.7398,2.7114,2.7327,119919138.0],["2021-05-14",2.7327,2.7611,2.7114,2.754,122934028.0],["2021-05-17",2.754,2.7682,2.7327,2.7469,104795507.0],["2021-05-18",2.7469,2.7469,2.7185,2.7256,73150669.0],["2021-05-19",2.7256,2.7256,2.6972,2.7256,94322885.0],["2021-05-20",2.7256,2.7469,2.7114,2.7398,88705452.0],["2021-05-21",2.7398,2.7469,2.7043,2.7114,72454801.0],["2021-05-24",2.7114,2.7256,2.6901,2.6972,93096145.0],["2021-05-25",2.6972,2.7611,2.683,2.7611,200054419.0],["2021-05-26",2.7611,2.7682,2.7327,2.7469,143087362.0],["2021-05-27",2.7469,2.7611,2.7327,2.7469,101072865.0],["2021-05-28",2.7469,2.7611,2.7327,2.7398,100971104.0],["2021-05-31",2.7398,2.7469,2.7114,2.7185,102892400.0],["2021-06-01",2.7185,2.7185,2.683,2.7043,141678662.0],["2021-06-02",2.7043,2.7185,2.683,2.6972,141205670.0],["2021-06-03",2.6972,2.7114,2.683,2.6901,104897863.0],["2021-06-04",2.6901,2.7185,2.683,2.6972,133392090.0],["2021-06-07",2.6972,2.7469,2.6971969604492188,2.7327,165026537.0],["2021-06-08",2.7327,2.7611,2.7185,2.7469,143830310.0],["2021-06-09",2.7469,2.746882438659668,2.7114,2.7185,112966567.0],["2021-06-10",2.7185,2.7327,2.7043,2.7114,90522162.0],["2021-06-11",2.7114,2.7256,2.6972,2.7185,107303877.0],["2021-06-15",2.7185,2.7185,2.690099000930786,2.6901,84138732.0],["2021-06-16",2.6901,2.7114,2.683,2.6972,78502581.0],["2021-06-17",2.6972,2.7043,2.683,2.6972,68136105.0],["2021-06-18",2.6972,2.7043,2.683,2.7043,78705121.0],["2021-06-21",2.7043,2.7043,2.683,2.6901,71639553.0],["2021-06-22",2.6901,2.7043,2.683,2.6901,82996490.0],["2021-06-23",2.6901,2.6972,2.6759,2.683,78872923.0],["2021-06-24",2.683,2.6972,2.6759,2.6901,68422356.0],["2021-06-25",2.6901,2.7185,2.683,2.7043,98200859.0],["2021-06-28",2.7043,2.7185,2.683,2.6901,74764736.0],["2021-06-29",2.6901,2.6972,2.6759,2.6759,74224941.0],["2021-06-30",2.6759,2.6901,2.6759,2.683,47624200.0],["2021-07-01",2.683,2.6972,2.6759,2.683,72514663.0],["2021-07-02",2.683,2.6901,2.6617,2.6688,77245949.0],["2021-07-05",2.6688,2.6688053607940674,2.6333,2.6333,129878691.0],["2021-07-06",2.6333,2.6475,2.6191,2.6333,92435988.0],["2021-07-07",2.6333,2.6404,2.6191,2.6262,68990188.0],["2021-07-08",2.6262,2.6333,2.5836,2.5978,133217438.0],["2021-07-09",2.5978,2.5978267192840576,2.5623,2.5694,122298860.0],["2021-07-12",2.5694,2.5907,2.5623,2.5694,94735575.0],["2021-07-13",2.5694,2.5978,2.5623,2.5907,91043487.0],["2021-07-14",2.5907,2.590728759765625,2.5623,2.5623,93193045.0],["2021-07-15",2.5623,2.5978,2.5623,2.5907,102336533.0],["2021-07-16",2.5907,2.5978,2.5765,2.5907,74638753.0],["2021-07-19",2.5907,2.5978,2.5623,2.5907,90316721.0],["2021-07-20",2.5907,2.5978,2.5765,2.5907,90138166.0],["2021-07-21",2.5907,2.6209,2.583197593688965,2.5832,110246742.0],["2021-07-22",2.5832,2.6209,2.583197593688965,2.5983,75476295.0],["2021-07-23",2.5983,2.6058,2.5832,2.5907,73908760.0],["2021-07-26",2.5907,2.590728521347046,2.5455,2.5531,90341676.0],["2021-07-27",2.5531,2.5606,2.5004,2.5079,119543682.0],["2021-07-28",2.5079,2.5305,2.507885694503784,2.5154,89649796.0],["2021-07-29",2.5154,2.5229,2.4853,2.4928,75672398.0],["2021-07-30",2.4928,2.4928228855133057,2.4627,2.4853,60592825.0],["2021-08-02",2.4853,2.5229,2.4552,2.5079,130360257.0],["2021-08-03",2.5079,2.5079,2.4778,2.5004,78949894.0],["2021-08-04",2.5004,2.5079,2.4702,2.4778,76421170.0],["2021-08-05",2.4778,2.5004,2.4702,2.4778,56695747.0],["2021-08-06",2.4778,2.4928,2.4627,2.4853,50695326.0],["2021-08-09",2.4853,2.5305,2.4778,2.5154,88684361.0],["2021-08-10",2.5154,2.5531,2.5004,2.538,89484884.0],["2021-08-11",2.538,2.5757,2.5305,2.5606,93980400.0],["2021-08-12",2.5606,2.560603618621826,2.538,2.538,53330301.0],["2021-08-13",2.538,2.5455,2.5229,2.5229,54814140.0],["2021-08-16",2.5229,2.5606,2.5229477882385254,2.5531,65767230.0],["2021-08-17",2.5531,2.5681,2.5305,2.538,66991281.0],["2021-08-18",2.538,2.5907,2.5305,2.5757,112596997.0],["2021-08-19",2.5757,2.5756664276123047,2.5455,2.5531,60182629.0],["2021-08-20",2.5531,2.5681,2.5305,2.538,70472202.0],["2021-08-23",2.538,2.5531,2.5304789543151855,2.5305,46976133.0],["2021-08-24",2.5305,2.5455,2.5154,2.5305,83010362.0],["2021-08-25",2.5305,2.538,2.5004,2.5079,77824223.0],["2021-08-26",2.5079,2.5154,2.4853,2.4928,85723696.0],["2021-08-27",2.4928,2.5079,2.4853,2.4928,51455449.0],["2021-08-30",2.4928,2.5004,2.4702,2.4702,82127381.0],["2021-08-31",2.4702,2.5229477882385254,2.4702298641204834,2.5229,137087543.0],["2021-09-01",2.5229,2.5907,2.5154,2.5832,205466000.0],["2021-09-02",2.5832,2.6209,2.5681,2.6133,155710044.0],["2021-09-03",2.6133,2.651,2.5832,2.6284,131798605.0],["2021-09-06",2.6284,2.6434,2.6133,2.6209,97051469.0],["2021-09-07",2.6209,2.6585,2.6058,2.651,141995574.0],["2021-09-08",2.651,2.6886,2.6359,2.6736,127241691.0],["2021-09-09",2.6736,2.6811,2.6434,2.666,87643587.0],["2021-09-10",2.666,2.7112,2.6585,2.6811,132952008.0],["2021-09-13",2.6811,2.6962,2.651,2.6811,111286800.0],["2021-09-14",2.6811,2.6886,2.6058,2.6209,145677124.0],["2021-09-15",2.6209,2.6209,2.5907,2.5983,101195694.0],["2021-09-16",2.5983,2.6133,2.5756664276123047,2.5757,139562002.0],["2021-09-17",2.5757,2.5832,2.5531,2.5606,96683612.0],["2021-09-22",2.5606,2.560603618621826,2.4853,2.5229,113245452.0],["2021-09-23",2.5229,2.5681,2.5229477882385254,2.538,96985353.0],["2021-09-24",2.538,2.5606,2.5154,2.5305,89823000.0],["2021-09-27",2.5305,2.5305,2.5004,2.5079,108463508.0],["2021-09-28",2.5079,2.5681,2.507885694503784,2.5531,107169922.0],["2021-09-29",2.5531,2.5681,2.538,2.5606,89758081.0],["2021-09-30",2.5606,2.5681,2.5305,2.5531,66918818.0],["2021-10-08",2.5531,2.5983,2.553072929382324,2.5983,100697863.0],["2021-10-11",2.5983,2.6434,2.598259687423706,2.6209,109425264.0],["2021-10-12",2.6209,2.6359,2.5983,2.6133,96751495.0],["2021-10-13",2.6133,2.6133220195770264,2.5757,2.5832,69303902.0],["2021-10-14",2.5832,2.5907,2.5531,2.5606,69494121.0],["2021-10-15",2.5606,2.5983,2.5606,2.5907,86236528.0],["2021-10-18",2.5907,2.6058,2.5681,2.5907,80540414.0],["2021-10-19",2.5907,2.6133,2.5832,2.5983,89113828.0],["2021-10-20",2.5983,2.6133,2.5832,2.5983,55665244.0],["2021-10-21",2.5983,2.6284,2.598259687423706,2.6284,97988905.0],["2021-10-22",2.6284,2.6434,2.6058,2.6209,83778475.0],["2021-10-25",2.6209,2.6284,2.6058,2.6209,64483500.0],["2021-10-26",2.6209,2.6359,2.605790853500366,2.6058,64704254.0],["2021-10-27",2.6058,2.6133,2.5757,2.6058,68687846.0],["2021-10-28",2.6058,2.6058,2.5757,2.5907,62336102.0],["2021-10-29",2.5907,2.6058,2.5832,2.5907,74661834.0],["2021-11-01",2.5907,2.6209,2.5757,2.6133,101947702.0],["2021-11-02",2.6133,2.6209,2.5229,2.5455,142109466.0],["2021-11-03",2.5455,2.545541524887085,2.5229,2.5305,67896681.0],["2021-11-04",2.5305,2.538,2.5079,2.5154,66699006.0],["2021-11-05",2.5154,2.5229,2.5004,2.5079,44984536.0],["2021-11-08",2.5079,2.5229,2.5004,2.5079,76454487.0],["2021-11-09",2.5079,2.5154,2.4928,2.5004,81859018.0],["2021-11-10",2.5004,2.5004,2.4778,2.4928,95037018.0],["2021-11-11",2.4928,2.538,2.4853,2.5305,108010156.0],["2021-11-12",2.5305,2.5305,2.5079,2.5154,51801366.0],["2021-11-15",2.5154,2.5380101203918457,2.5154,2.538,74858164.0],["2021-11-16",2.538,2.5455,2.5229,2.5305,61822420.0],["2021-11-17",2.5305,2.538,2.5154,2.5154,50590475.0],["2021-11-18",2.5154,2.5229,2.5004,2.5079,41959682.0],["2021-11-19",2.5079,2.538,2.5004,2.5305,55294919.0],["2021-11-22",2.5305,2.5305,2.5154,2.5154,47072529.0],["2021-11-23",2.5154,2.5305,2.5079,2.5229,53759327.0],["2021-11-24",2.5229,2.5305,2.5154,2.5305,39163212.0],["2021-11-25",2.5305,2.5305,2.5229,2.5305,44356927.0],["2021-11-26",2.5305,2.5305,2.5154,2.5229,75820992.0],["2021-11-29",2.5229,2.5305,2.5004,2.5154,99789781.0],["2021-11-30",2.5154,2.5305,2.5079,2.5229,80630124.0],["2021-12-01",2.5229,2.5681,2.5154,2.5606,120702098.0],["2021-12-02",2.5606,2.5681,2.5455,2.5531,75721030.0],["2021-12-03",2.5531,2.5757,2.538,2.5681,89118917.0],["2021-12-06",2.5681,2.5832,2.553072929382324,2.5531,83435529.0],["2021-12-07",2.5531,2.5907,2.553072929382324,2.5681,112586822.0],["2021-12-08",2.5681,2.5757,2.5531,2.5606,97891786.0],["2021-12-09",2.5606,2.5832,2.5531,2.5681,169028807.0],["2021-12-10",2.5681,2.5681352615356445,2.5305,2.5531,240555786.0],["2021-12-13",2.5531,2.5606,2.5304789543151855,2.5305,206733393.0],["2021-12-14",2.5305,2.538,2.4928,2.5004,189825093.0],["2021-12-15",2.5004,2.5079,2.4928,2.5004,71099808.0],["2021-12-16",2.5004,2.5154,2.4928,2.5079,68614582.0],["2021-12-17",2.5079,2.5154,2.500354051589966,2.5004,54344196.0],["2021-12-20",2.5004,2.5079,2.4928,2.4928,79493475.0],["2021-12-21",2.4928,2.5229,2.4928,2.5154,124053308.0],["2021-12-22",2.5154,2.5229,2.500354051589966,2.5004,61520928.0],["2021-12-23",2.5004,2.5154,2.500354051589966,2.5079,59851039.0],["2021-12-24",2.5079,2.5154,2.500354051589966,2.5004,40380406.0],["2021-12-27",2.5004,2.5079,2.500354051589966,2.5079,45834161.0],["2021-12-28",2.5079,2.5154,2.5004,2.5079,72380860.0],["2021-12-29",2.5079,2.5079,2.4928,2.5004,58831281.0],["2021-12-30",2.5004,2.5079,2.4928,2.5004,78896600.0],["2021-12-31",2.5004,2.5004,2.4928,2.5004,78323112.0],["2022-01-04",2.5004,2.5079,2.4928,2.5079,120393702.0],["2022-01-05",2.5079,2.538,2.5004,2.5305,167240862.0],["2022-01-06",2.5305,2.5305,2.5079,2.5154,114282526.0],["2022-01-07",2.5154,2.5531,2.5154,2.5531,168520418.0],["2022-01-10",2.5531,2.5681352615356445,2.5455,2.5681,151916979.0],["2022-01-11",2.5681,2.5907,2.5606,2.5757,157919389.0],["2022-01-12",2.5757,2.5832,2.5531,2.5681,125194183.0],["2022-01-13",2.5681,2.6058,2.5606,2.5907,167762519.0],["2022-01-14",2.5907,2.590728521347046,2.5455,2.5606,174743332.0],["2022-01-17",2.5606,2.5681,2.538,2.5455,79098651.0],["2022-01-18",2.5455,2.5832,2.5455,2.5757,134912822.0],["2022-01-19",2.5757,2.5983,2.5606,2.5907,160764286.0],["2022-01-20",2.5907,2.6133,2.5832,2.5983,184707666.0],["2022-01-21",2.5983,2.5983,2.5606,2.5757,116827188.0],["2022-01-24",2.5757,2.5907,2.5606,2.5681,92798633.0],["2022-01-25",2.5681,2.5757,2.5229,2.5229,144684800.0],["2022-01-26",2.5229,2.538,2.5154,2.5305,84289552.0],["2022-01-27",2.5305,2.538,2.5154,2.5229,102062639.0],["2022-01-28",2.5229,2.5531,2.5154,2.5154,115044681.0],["2022-02-07",2.5154,2.5757,2.5154168605804443,2.5606,125024876.0],["2022-02-08",2.5606,2.6133220195770264,2.5606,2.6133,190989835.0],["2022-02-09",2.6133,2.6284,2.5983,2.6058,123590341.0],["2022-02-10",2.6058,2.6209,2.5907,2.6209,129614843.0],["2022-02-11",2.6209,2.6434,2.6058,2.6209,161716578.0],["2022-02-14",2.6209,2.6209,2.5832,2.5907,131677718.0],["2022-02-15",2.5907,2.5983,2.5681,2.5757,111261824.0],["2022-02-16",2.5757,2.6058,2.5756664276123047,2.5907,89318664.0],["2022-02-17",2.5907,2.6058,2.5832,2.5907,82458394.0],["2022-02-18",2.5907,2.5983,2.5757,2.5907,92026062.0],["2022-02-21",2.5907,2.5983,2.5757,2.5907,79310400.0],["2022-02-22",2.5907,2.590728521347046,2.5681,2.5681,67120372.0],["2022-02-23",2.5681,2.5757,2.553072929382324,2.5531,119914248.0],["2022-02-24",2.5531,2.5606,2.5154,2.5229,163621319.0],["2022-02-25",2.5229,2.538,2.5154,2.5154,107585004.0],["2022-02-28",2.5154,2.5229,2.5004,2.5154,108014835.0],["2022-03-01",2.5154,2.5305,2.5079,2.5305,100021900.0],["2022-03-02",2.5305,2.538,2.5154,2.5305,73873676.0],["2022-03-03",2.5305,2.5531,2.5304789543151855,2.5455,98827746.0],["2022-03-04",2.5455,2.5606,2.5229,2.5531,110027556.0],["2022-03-07",2.5531,2.553072929382324,2.5154,2.5154,86876389.0],["2022-03-08",2.5154,2.5229,2.4778,2.4853,140797974.0],["2022-03-09",2.4853,2.4928,2.41,2.4476,203551411.0],["2022-03-10",2.4476,2.4702,2.447636127471924,2.4552,90000488.0],["2022-03-11",2.4552,2.4778,2.4175,2.4702,102726860.0],["2022-03-14",2.4702,2.4778,2.4476,2.4476,106350414.0],["2022-03-15",2.4476,2.447636127471924,2.3421995639801025,2.3422,221496138.0],["2022-03-16",2.3422,2.3874,2.297,2.3723,230803462.0],["2022-03-17",2.3723,2.3949,2.3573,2.3799,152349810.0],["2022-03-18",2.3799,2.425,2.3648,2.4175,140576892.0],["2022-03-21",2.4175,2.425,2.3949,2.4024,108048903.0],["2022-03-22",2.4024,2.4401,2.3949,2.4326,111867977.0],["2022-03-23",2.4326,2.4401,2.4024,2.4175,103776104.0],["2022-03-24",2.4175,2.425,2.4024,2.41,73649947.0],["2022-03-25",2.41,2.4326,2.4024,2.425,91498321.0],["2022-03-28",2.425,2.4476,2.3723,2.4401,173179779.0],["2022-03-29",2.4401,2.4401047229766846,2.41,2.4326,125458669.0],["2022-03-30",2.4326,2.4627,2.425,2.4552,125328758.0],["2022-03-31",2.4552,2.5004,2.4401,2.4853,139082671.0],["2022-04-01",2.4853,2.5229,2.4702,2.5154,164224854.0],["2022-04-06",2.5154,2.5757,2.5004,2.5681,238310235.0],["2022-04-07",2.5681,2.5832,2.5229,2.5229,161528830.0],["2022-04-08",2.5229,2.5531,2.5154,2.5455,107755880.0],["2022-04-11",2.5455,2.545541524887085,2.4928,2.5079,117220327.0],["2022-04-12",2.5079,2.5305,2.4853,2.5229,106730914.0],["2022-04-13",2.5229,2.538,2.5079,2.5154,81162451.0],["2022-04-14",2.5154,2.538,2.5154,2.5154,82746800.0],["2022-04-15",2.5154,2.538,2.5079,2.5229,74614755.0],["2022-04-18",2.5229,2.5229477882385254,2.4702,2.4702,93969971.0],["2022-04-19",2.4702,2.4928,2.4627,2.4778,69895116.0],["2022-04-20",2.4778,2.4928,2.4627,2.4702,89014221.0],["2022-04-21",2.4702,2.4853,2.4476,2.4552,132293996.0],["2022-04-22",2.4552,2.4928,2.4326,2.4853,104005469.0],["2022-04-25",2.4853,2.5004,2.4401,2.4401,145490145.0],["2022-04-26",2.4401,2.4778,2.4325737953186035,2.4326,117945775.0],["2022-04-27",2.4326,2.4476,2.4175,2.425,114927567.0],["2022-04-28",2.425,2.4326,2.4024,2.4024,150235689.0],["2022-04-29",2.4024,2.41,2.3799,2.4024,162753379.0],["2022-05-05",2.4024,2.402448892593384,2.3723,2.3874,144060300.0],["2022-05-06",2.3874,2.3873863220214844,2.3347,2.3422,106035962.0],["2022-05-09",2.3422,2.3497,2.3271,2.3422,72439332.0],["2022-05-10",2.3422,2.3573,2.3121,2.3497,120450426.0],["2022-05-11",2.3497,2.3648,2.3347,2.3497,103369542.0],["2022-05-12",2.3497,2.3573,2.3347,2.3422,63345184.0],["2022-05-13",2.3422,2.3648,2.3421995639801025,2.3648,70446343.0],["2022-05-16",2.3648,2.3723,2.3422,2.3497,81967020.0],["2022-05-17",2.3497,2.3723,2.3497,2.3573,78434373.0],["2022-05-18",2.3573,2.3648,2.3422,2.3497,61514858.0],["2022-05-19",2.3497,2.3497307300567627,2.3271,2.3422,62296307.0],["2022-05-20",2.3422,2.3648,2.3421995639801025,2.3573,58824837.0],["2022-05-23",2.3573,2.3648,2.3497,2.3648,72518700.0],["2022-05-24",2.3648,2.3723,2.3422,2.3497,71883462.0],["2022-05-25",2.3497,2.3573,2.3422,2.3497,50293475.0],["2022-05-26",2.3497,2.3648,2.3422,2.3573,57333936.0],["2022-05-27",2.3573,2.3723,2.3497,2.3573,66312719.0],["2022-05-30",2.3573,2.3648,2.3421995639801025,2.3422,63641603.0],["2022-05-31",2.3422,2.3573,2.3421995639801025,2.3497,65973064.0],["2022-06-01",2.3497,2.3497307300567627,2.334667921066284,2.3347,65370543.0],["2022-06-02",2.3347,2.3422,2.3271,2.3422,67407383.0],["2022-06-06",2.3422,2.3422,2.3347,2.3422,61290665.0],["2022-06-07",2.3422,2.3497,2.3347,2.3422,86057667.0],["2022-06-08",2.3422,2.3497307300567627,2.3347,2.3497,70289714.0],["2022-06-09",2.3497,2.3648,2.3422,2.3648,115000834.0],["2022-06-10",2.3648,2.3874,2.3497,2.3723,113800214.0],["2022-06-13",2.3723,2.372323989868164,2.3497,2.3573,92940305.0],["2022-06-14",2.3573,2.41,2.3422,2.4024,147597680.0],["2022-06-15",2.4024,2.5079,2.3949,2.4326,321625847.0],["2022-06-16",2.4326,2.4401,2.3873863220214844,2.3874,174544313.0],["2022-06-17",2.3874,2.4024,2.3723,2.3949,117271959.0],["2022-06-20",2.3949,2.3949179649353027,2.3723,2.3799,93761899.0],["2022-06-21",2.3799,2.4175,2.3723,2.4024,117290649.0],["2022-06-22",2.4024,2.41,2.3949,2.3949,81353917.0],["2022-06-23",2.3949,2.417511463165283,2.3949,2.4175,83207505.0],["2022-06-24",2.4175,2.425,2.41,2.4175,64920200.0],["2022-06-27",2.4175,2.4326,2.41,2.4175,98449800.0],["2022-06-28",2.4175,2.425,2.3949,2.4024,115895384.0],["2022-06-29",2.4024,2.4354,2.402448892593384,2.4274,126355353.0],["2022-06-30",2.4274,2.4354,2.4193,2.4193,101755515.0],["2022-07-01",2.4193,2.4274,2.4113,2.4193,55455259.0],["2022-07-04",2.4193,2.419327735900879,2.4033,2.4113,78148190.0],["2022-07-05",2.4113,2.4193,2.4033,2.4113,68274688.0],["2022-07-06",2.4113,2.4113,2.3791,2.3872,80551172.0],["2022-07-07",2.3872,2.3952,2.3791,2.3791,43911584.0],["2022-07-08",2.3791,2.3872,2.3791,2.3791,30747550.0],["2022-07-11",2.3791,2.4033,2.3791,2.3952,79709131.0],["2022-07-12",2.3952,2.4193,2.3952,2.4033,82775087.0],["2022-07-13",2.4033,2.4033,2.3631,2.3711,111902894.0],["2022-07-14",2.3711,2.3711020946502686,2.339,2.347,94961500.0],["2022-07-15",2.347,2.355,2.3309,2.3309,64163096.0],["2022-07-18",2.3309,2.347,2.3309,2.347,53278732.0],["2022-07-19",2.347,2.3631,2.339,2.355,55070372.0],["2022-07-20",2.355,2.3631,2.347,2.355,46370822.0],["2022-07-21",2.355,2.3550267219543457,2.338951587677002,2.339,47026223.0],["2022-07-22",2.339,2.347,2.3309,2.339,36154766.0],["2022-07-25",2.339,2.347,2.3309,2.339,25454717.0],["2022-07-26",2.339,2.355,2.338951587677002,2.347,48893999.0],["2022-07-27",2.347,2.347,2.3309,2.339,34924949.0],["2022-07-28",2.339,2.347,2.3309,2.339,32785254.0],["2022-07-29",2.339,2.347,2.3229,2.3309,60620140.0],["2022-08-01",2.3309,2.33091402053833,2.3148,2.3148,35365438.0],["2022-08-02",2.3148,2.3148386478424072,2.2747,2.2827,94022621.0],["2022-08-03",2.2827,2.2907,2.2746505737304688,2.2747,55126005.0],["2022-08-04",2.2747,2.2907,2.2666,2.2747,45361846.0],["2022-08-05",2.2747,2.2907,2.2666,2.2827,56387698.0],["2022-08-08",2.2827,2.2907,2.2746505737304688,2.2747,30017701.0],["2022-08-09",2.2747,2.2827,2.2746505737304688,2.2747,25634042.0],["2022-08-10",2.2747,2.2827,2.2666,2.2666,26795614.0],["2022-08-11",2.2666,2.2988,2.2666,2.2988,52374305.0],["2022-08-12",2.2988,2.3068008422851562,2.2907,2.3068,33974415.0],["2022-08-15",2.3068,2.3068008422851562,2.2907,2.2907,33554849.0],["2022-08-16",2.2907,2.2988,2.2747,2.2827,58910576.0],["2022-08-17",2.2827,2.2988,2.2747,2.2988,41169652.0],["2022-08-18",2.2988,2.2988,2.2826881408691406,2.2827,24934078.0],["2022-08-19",2.2827,2.2988,2.2747,2.2827,38892840.0],["2022-08-22",2.2827,2.2907254695892334,2.2826881408691406,2.2907,29363374.0],["2022-08-23",2.2907,2.2907254695892334,2.2746505737304688,2.2747,52691128.0],["2022-08-24",2.2747,2.2907,2.2666,2.2666,58916129.0],["2022-08-25",2.2666,2.2827,2.2586,2.2747,49827090.0],["2022-08-26",2.2747,2.2827,2.2666,2.2747,33114779.0],["2022-08-29",2.2747,2.2747,2.2586,2.2747,55537514.0],["2022-08-30",2.2747,2.2988,2.2666,2.2907,79574275.0],["2022-08-31",2.2907,2.3148,2.2907,2.3068,84872300.0],["2022-09-01",2.3068,2.3309,2.2988,2.3148,94531588.0],["2022-09-02",2.3148,2.3309,2.2988,2.3068,63127122.0],["2022-09-05",2.3068,2.3309,2.3068,2.3229,46947537.0],["2022-09-06",2.3229,2.339,2.3148,2.3229,56204392.0],["2022-09-07",2.3229,2.3229,2.2988,2.3068,44726572.0],["2022-09-08",2.3068,2.3229,2.2988,2.3148,41054172.0],["2022-09-09",2.3148,2.3309,2.3148,2.3229,54236487.0],["2022-09-13",2.3229,2.339,2.3228766918182373,2.339,43194256.0],["2022-09-14",2.339,2.338951587677002,2.3148,2.3148,37788605.0],["2022-09-15",2.3148,2.339,2.3148,2.3309,90826120.0],["2022-09-16",2.3309,2.339,2.2987632751464844,2.2988,85457874.0],["2022-09-19",2.2988,2.3148,2.2907,2.3068,64790311.0],["2022-09-20",2.3068,2.3148,2.2747,2.2827,63185136.0],["2022-09-21",2.2827,2.3068,2.2747,2.2907,46914044.0],["2022-09-22",2.2907,2.2988,2.2827,2.2988,33581228.0],["2022-09-23",2.2988,2.3229,2.2827,2.3148,63751739.0],["2022-09-26",2.3148,2.3148386478424072,2.2746505737304688,2.2747,72590095.0],["2022-09-27",2.2747,2.2827,2.2666,2.2827,48749962.0],["2022-09-28",2.2827,2.2907,2.2666,2.2747,51467208.0],["2022-09-29",2.2747,2.2907,2.258574962615967,2.2586,56392253.0],["2022-09-30",2.2586,2.2747,2.258574962615967,2.2666,40018835.0],["2022-10-10",2.2666,2.2827,2.258574962615967,2.2586,70809762.0],["2022-10-11",2.2586,2.266613006591797,2.258574962615967,2.2666,38062854.0],["2022-10-12",2.2666,2.2747,2.2505,2.2666,62679660.0],["2022-10-13",2.2666,2.266613006591797,2.2505,2.2586,48467224.0],["2022-10-14",2.2586,2.2747,2.258574962615967,2.2666,52223009.0],["2022-10-17",2.2666,2.2747,2.258574962615967,2.2586,51942809.0],["2022-10-18",2.2586,2.2747,2.258574962615967,2.2586,61189893.0],["2022-10-19",2.2586,2.2666,2.2505,2.2505,54813548.0],["2022-10-20",2.2505,2.2666,2.2505,2.2586,58491738.0],["2022-10-21",2.2586,2.266613006591797,2.258574962615967,2.2666,36435890.0],["2022-10-24",2.2666,2.2747,2.2345,2.2425,104564267.0],["2022-10-25",2.2425,2.2425,2.2183868885040283,2.2184,72035816.0],["2022-10-26",2.2184,2.2345,2.2103,2.2184,58066280.0],["2022-10-27",2.2184,2.2264,2.2103,2.2103,53572264.0],["2022-10-28",2.2103,2.2184,2.1943,2.2023,75370586.0],["2022-10-31",2.2023,2.2023117542266846,2.1862,2.1862,79722318.0],["2022-11-01",2.1862,2.2103495597839355,2.1862,2.2103,67577724.0],["2022-11-02",2.2103,2.2184,2.2023,2.2184,42822925.0],["2022-11-03",2.2184,2.2184,2.2023,2.2103,35336099.0],["2022-11-04",2.2103,2.2425,2.2103,2.2345,52634776.0],["2022-11-07",2.2345,2.2425,2.2264,2.2345,41351172.0],["2022-11-08",2.2345,2.2425,2.2264,2.2425,34058727.0],["2022-11-09",2.2425,2.2505,2.2345,2.2425,30804695.0],["2022-11-10",2.2425,2.2505,2.2345,2.2425,32125673.0],["2022-11-11",2.2425,2.2907,2.242499828338623,2.2827,95490117.0],["2022-11-14",2.2827,2.3148,2.2747,2.2988,96437388.0],["2022-11-15",2.2988,2.3148,2.2907,2.3068,64094810.0],["2022-11-16",2.3068,2.3068008422851562,2.2988,2.3068,45206657.0],["2022-11-17",2.3068,2.3068008422851562,2.2826881408691406,2.2827,54498224.0],["2022-11-18",2.2827,2.2907,2.2666,2.2666,51480232.0],["2022-11-21",2.2666,2.2747,2.2586,2.2666,41999480.0],["2022-11-22",2.2666,2.3229,2.2586,2.3148,112214754.0],["2022-11-23",2.3148,2.3791,2.3068,2.339,170614823.0],["2022-11-24",2.339,2.355,2.3229,2.339,83604512.0],["2022-11-25",2.339,2.3872,2.3309,2.3791,147464251.0],["2022-11-28",2.3791,2.3791396617889404,2.3309,2.347,97854966.0],["2022-11-29",2.347,2.4354,2.346989393234253,2.4113,202268286.0],["2022-11-30",2.4113,2.4354,2.3952,2.4033,116258076.0],["2022-12-01",2.4033,2.4354,2.3872,2.3952,103525976.0],["2022-12-02",2.3952,2.3952150344848633,2.3631,2.3711,96343575.0],["2022-12-05",2.3711,2.4434,2.3711020946502686,2.4274,175551205.0],["2022-12-06",2.4274,2.4997,2.4113,2.4756,254677649.0],["2022-12-07",2.4756,2.4917,2.4595,2.4756,151937368.0],["2022-12-08",2.4756,2.5158,2.4676,2.4997,147145654.0],["2022-12-09",2.4997,2.556,2.4917,2.5077,173235116.0],["2022-12-12",2.5077,2.556,2.4917,2.5158,145400433.0],["2022-12-13",2.5158,2.5319,2.4917,2.5077,96488184.0],["2022-12-14",2.5077,2.507741928100586,2.4595,2.4917,108842105.0],["2022-12-15",2.4917,2.5077,2.4676,2.4836,82568301.0],["2022-12-16",2.4836,2.572,2.4756,2.564,237935980.0],["2022-12-19",2.564,2.5801,2.4756,2.4917,136167222.0],["2022-12-20",2.4917,2.5158,2.4354,2.4434,111347171.0],["2022-12-21",2.4434,2.4756,2.4434,2.4515,76797159.0],["2022-12-22",2.4515,2.4836,2.4354,2.4434,77227160.0],["2022-12-23",2.4434,2.4434409141540527,2.4113,2.4193,99076554.0],["2022-12-26",2.4193,2.4354,2.3952,2.4033,74485637.0],["2022-12-27",2.4033,2.4595160484313965,2.403252601623535,2.4595,66970958.0],["2022-12-28",2.4595,2.4836,2.4354,2.4595,95031266.0],["2022-12-29",2.4595,2.4595160484313965,2.4193,2.4434,95382476.0],["2022-12-30",2.4434,2.4756,2.4354,2.4676,69485085.0],["2023-01-03",2.4676,2.4676,2.4274,2.4434,116779880.0],["2023-01-04",2.4434,2.5077,2.4434,2.4997,147818518.0],["2023-01-05",2.4997,2.5158,2.491666316986084,2.4917,93305906.0],["2023-01-06",2.4917,2.5077,2.4755911827087402,2.4756,71483043.0],["2023-01-09",2.4756,2.4997,2.4676,2.4756,55739245.0],["2023-01-10",2.4756,2.4836,2.4434,2.4515,83624992.0],["2023-01-11",2.4515,2.4676,2.4434,2.4515,65602565.0],["2023-01-12",2.4515,2.4595160484313965,2.4434,2.4595,40816479.0],["2023-01-13",2.4595,2.483628749847412,2.4515,2.4836,65062927.0],["2023-01-16",2.4836,2.5077,2.4595,2.4676,120937508.0],["2023-01-17",2.4676,2.4676,2.4515,2.4595,72813501.0],["2023-01-18",2.4595,2.4917,2.4354,2.4836,142243866.0],["2023-01-19",2.4836,2.483628749847412,2.4595,2.4836,64147639.0],["2023-01-20",2.4836,2.4997,2.4756,2.4917,77178792.0],["2023-01-30",2.4917,2.5077,2.4755911827087402,2.4756,98679402.0],["2023-01-31",2.4756,2.4836,2.4595,2.4676,56999893.0],["2023-02-01",2.4676,2.4756,2.4515,2.4595,90027817.0],["2023-02-02",2.4595,2.4676,2.4514784812927246,2.4515,62732341.0],["2023-02-03",2.4515,2.4595,2.4274,2.4354,76527206.0],["2023-02-06",2.4354,2.4354028701782227,2.4193,2.4193,59139408.0],["2023-02-07",2.4193,2.4274,2.4193,2.4274,53964646.0],["2023-02-08",2.4274,2.4274,2.411290168762207,2.4113,58681438.0],["2023-02-09",2.4113,2.4274,2.4033,2.4193,65021319.0],["2023-02-10",2.4193,2.4274,2.4113,2.4193,35027545.0],["2023-02-13",2.4193,2.419327735900879,2.3952,2.4033,141080125.0],["2023-02-14",2.4033,2.4113,2.3952,2.4033,48378283.0],["2023-02-15",2.4033,2.4113,2.3952,2.3952,54797475.0],["2023-02-16",2.3952,2.4113,2.3872,2.3952,70724895.0],["2023-02-17",2.3952,2.3952150344848633,2.3711,2.3711,55985700.0],["2023-02-20",2.3711,2.4193,2.3711,2.4113,110989232.0],["2023-02-21",2.4113,2.419327735900879,2.4033,2.4193,73096466.0],["2023-02-22",2.4193,2.419327735900879,2.403252601623535,2.4033,41898095.0],["2023-02-23",2.4033,2.4193,2.403252601623535,2.4033,37817589.0],["2023-02-24",2.4033,2.4113,2.3791,2.3872,60331788.0],["2023-02-27",2.3872,2.3952,2.3791,2.3791,56570313.0],["2023-02-28",2.3791,2.3952150344848633,2.3711,2.3952,73380100.0],["2023-03-01",2.3952,2.4193,2.3872,2.4113,95192798.0],["2023-03-02",2.4113,2.4354,2.411290168762207,2.4274,73069941.0],["2023-03-03",2.4274,2.4595,2.42736554145813,2.4515,104689168.0],["2023-03-06",2.4515,2.4676,2.4354,2.4434,115581518.0],["2023-03-07",2.4434,2.5158,2.4354,2.4756,298914035.0],["2023-03-08",2.4756,2.4756,2.4434,2.4676,129968174.0],["2023-03-09",2.4676,2.4917,2.4595,2.4836,115649872.0],["2023-03-10",2.4836,2.483628749847412,2.4354,2.4354,101407692.0],["2023-03-13",2.4354,2.4676,2.4274,2.4595,94899876.0],["2023-03-14",2.4595,2.4756,2.4354,2.4434,106295986.0],["2023-03-15",2.4434,2.4836,2.4434409141540527,2.4756,106811452.0],["2023-03-16",2.4756,2.5158,2.4595,2.4836,214236869.0],["2023-03-17",2.4836,2.5238,2.4836,2.5077,182059048.0],["2023-03-20",2.5077,2.5479,2.491666316986084,2.4917,212190484.0],["2023-03-21",2.4917,2.5238,2.4756,2.4917,160580295.0],["2023-03-22",2.4917,2.5158,2.4836,2.4917,143160316.0],["2023-03-23",2.4917,2.564,2.491666316986084,2.556,287588224.0],["2023-03-24",2.556,2.556,2.5238,2.5319,121390110.0],["2023-03-27",2.5319,2.5318546295166016,2.4113,2.4274,320210674.0],["2023-03-28",2.4274,2.4434,2.4193,2.4354,117561291.0],["2023-03-29",2.4354,2.4434,2.4274,2.4354,59373556.0],["2023-03-30",2.4354,2.4595,2.4033,2.4274,143861174.0],["2023-03-31",2.4274,2.4354,2.4113,2.4193,100116028.0],["2023-04-03",2.4193,2.4354,2.4113,2.4193,90094301.0],["2023-04-04",2.4193,2.4515,2.4193,2.4434,99715451.0],["2023-04-06",2.4434,2.4515,2.4354,2.4434,48617176.0],["2023-04-07",2.4434,2.4515,2.4354,2.4434,51579603.0],["2023-04-10",2.4434,2.4434409141540527,2.4193,2.4354,73298399.0],["2023-04-11",2.4354,2.4434409141540527,2.4274,2.4434,77253889.0],["2023-04-12",2.4434,2.4676,2.4354,2.4595,95371531.0],["2023-04-13",2.4595,2.4917,2.4515,2.4756,125048847.0],["2023-04-14",2.4756,2.4917,2.4755911827087402,2.4836,91974462.0],["2023-04-17",2.4836,2.5319,2.4756,2.5319,182048329.0],["2023-04-18",2.5319,2.564,2.5238,2.5479,141622478.0],["2023-04-19",2.5479,2.572,2.5319,2.556,146139876.0],["2023-04-20",2.556,2.572,2.5319,2.564,153816639.0],["2023-04-21",2.564,2.5962,2.5319,2.5399,194684285.0],["2023-04-24",2.5399,2.572,2.5238,2.5479,128202711.0],["2023-04-25",2.5479,2.5801,2.5399,2.564,225291009.0],["2023-04-26",2.564,2.5640053749084473,2.4917,2.5399,181123252.0],["2023-04-27",2.5399,2.564,2.5319,2.556,108939197.0],["2023-04-28",2.556,2.5881,2.5559678077697754,2.572,116366362.0],["2023-05-04",2.572,2.6765,2.5479,2.6685,354164095.0],["2023-05-05",2.6685,2.773,2.66849422454834,2.7248,345111295.0],["2023-05-08",2.7248,2.9096,2.7087,2.8534,568231612.0],["2023-05-09",2.8534,2.99,2.853360176086426,2.8775,715470931.0],["2023-05-10",2.8775,2.8855,2.7248,2.7408,467969407.0],["2023-05-11",2.7408,2.773,2.7006,2.7087,227321820.0],["2023-05-12",2.7087,2.7328,2.6605,2.6765,204408150.0],["2023-05-15",2.6765,2.7006,2.6042,2.6846,271156132.0],["2023-05-16",2.6846,2.7328,2.684569835662842,2.7006,213002060.0],["2023-05-17",2.7006,2.7087,2.6363,2.6765,181933986.0],["2023-05-18",2.6765,2.7489,2.6685,2.7167,215022655.0],["2023-05-19",2.7167,2.7167203426361084,2.6363,2.6444,200630919.0],["2023-05-22",2.6444,2.6605,2.6122,2.6203,171521010.0],["2023-05-23",2.6203,2.6444,2.556,2.564,170509476.0],["2023-05-24",2.564,2.5640053749084473,2.4836,2.4917,263916491.0],["2023-05-25",2.4917,2.5077,2.4756,2.4997,133832898.0],["2023-05-26",2.4997,2.5319,2.4917,2.5319,102355644.0],["2023-05-29",2.5319,2.572,2.5158,2.564,168573853.0],["2023-05-30",2.564,2.5640053749084473,2.5238,2.5319,129035250.0],["2023-05-31",2.5319,2.5399,2.5158,2.5319,103300711.0],["2023-06-01",2.5319,2.556,2.5158,2.5319,122815052.0],["2023-06-02",2.5319,2.5479,2.5238,2.5319,90376722.0],["2023-06-05",2.5319,2.5801,2.5238,2.572,136196637.0],["2023-06-06",2.572,2.6122,2.5479,2.556,142946000.0],["2023-06-07",2.556,2.5962,2.5559678077697754,2.572,95761649.0],["2023-06-08",2.572,2.6685,2.556,2.6605,225260762.0],["2023-06-09",2.6605,2.660456657409668,2.6122,2.6444,224926031.0],["2023-06-12",2.6444,2.644381523132324,2.5399,2.5479,285648989.0],["2023-06-13",2.5479,2.564,2.5158,2.5319,159675406.0],["2023-06-14",2.5319,2.5399,2.4917,2.4997,154880483.0],["2023-06-15",2.4997,2.5238,2.4997,2.5158,90564779.0],["2023-06-16",2.5158,2.5238,2.4997,2.4997,115192566.0],["2023-06-19",2.4997,2.5077,2.4434,2.4515,249300000.0],["2023-06-20",2.4515,2.4756,2.4434,2.4515,112075808.0],["2023-06-21",2.4515,2.4836,2.4434,2.4434,116684033.0],["2023-06-26",2.4434,2.4515,2.4113,2.4193,143876300.0],["2023-06-27",2.4193,2.4595,2.4113,2.4515,114732356.0],["2023-06-28",2.4515,2.4756,2.4434,2.4515,86497321.0],["2023-06-29",2.4515,2.4756,2.4354,2.4676,96350586.0],["2023-06-30",2.4676,2.4917,2.4595,2.4676,92053829.0],["2023-07-03",2.4676,2.499704360961914,2.4675536155700684,2.4997,105978301.0],["2023-07-04",2.4997,2.499704360961914,2.4595,2.4676,108742489.0],["2023-07-05",2.4676,2.4756,2.4515,2.4595,57267943.0],["2023-07-06",2.4595,2.4676,2.4354,2.4434,95566868.0],["2023-07-07",2.4434,2.4676,2.4354,2.4595,88149991.0],["2023-07-10",2.4595,2.4756,2.4514784812927246,2.4515,45812592.0],["2023-07-11",2.4515,2.4756,2.4514784812927246,2.4756,71452947.0],["2023-07-12",2.4756,2.4836,2.4595,2.4595,74691714.0],["2023-07-13",2.4595,2.499704360961914,2.4595160484313965,2.4997,100962119.0],["2023-07-14",2.4997,2.5158,2.4836,2.4997,103291200.0],["2023-07-17",2.4997,2.5077,2.4836,2.4997,64364100.0],["2023-07-18",2.4997,2.5158,2.4917,2.4997,153906652.0],["2023-07-19",2.4997,2.5254,2.4997,2.5168,148632638.0],["2023-07-20",2.5168,2.5425,2.5168,2.5254,92009649.0],["2023-07-21",2.5254,2.5339,2.5168,2.5168,69926983.0],["2023-07-24",2.5168,2.5425,2.5083,2.5339,61657035.0],["2023-07-25",2.5339,2.5682,2.5339,2.5596,126875869.0],["2023-07-26",2.5596,2.576749801635742,2.5511,2.5767,76645850.0],["2023-07-27",2.5767,2.611,2.5682,2.5939,108653396.0],["2023-07-28",2.5939,2.6538,2.5768,2.6452,170009094.0],["2023-07-31",2.6452,2.688,2.6367,2.6709,190022514.0],["2023-08-01",2.6709,2.6795,2.6538,2.6709,129724100.0],["2023-08-02",2.6709,2.6709165573120117,2.6196,2.6367,134594700.0],["2023-08-03",2.6367,2.6709,2.6196,2.6624,105807661.0],["2023-08-04",2.6624,2.6966,2.66235613822937,2.6709,140559894.0],["2023-08-07",2.6709,2.6709165573120117,2.6367,2.6452,83503966.0],["2023-08-08",2.6452,2.6538,2.6281,2.6367,93152406.0],["2023-08-09",2.6367,2.6452,2.6196,2.6367,53965033.0],["2023-08-10",2.6367,2.6538,2.6196,2.6452,57016405.0],["2023-08-11",2.6452,2.6538,2.5939,2.6024,105952759.0],["2023-08-14",2.6024,2.6024317741394043,2.5768,2.5853,90442592.0],["2023-08-15",2.5853,2.6281,2.5767,2.6196,106676123.0],["2023-08-16",2.6196,2.6367,2.6024,2.6281,68979885.0],["2023-08-17",2.6281,2.6281137466430664,2.5767,2.6024,127182735.0],["2023-08-18",2.6024,2.6452,2.5939,2.6196,128001798.0],["2023-08-21",2.6196,2.6281,2.5853,2.5853,89023646.0],["2023-08-22",2.5853,2.6452,2.5853,2.6367,138284768.0],["2023-08-23",2.6367,2.6538,2.6281,2.6367,116392208.0],["2023-08-24",2.6367,2.6452,2.5938711166381836,2.5939,103936939.0],["2023-08-25",2.5939,2.6281,2.5938711166381836,2.6196,80682646.0],["2023-08-28",2.6196,2.7394,2.6195530891418457,2.6367,163986568.0],["2023-08-29",2.6367,2.6452,2.5767,2.6024,215550514.0],["2023-08-30",2.6024,2.6024317741394043,2.5767,2.5767,132233861.0],["2023-08-31",2.5767,2.6024,2.5767,2.5767,99652834.0],["2023-09-01",2.5767,2.5939,2.5767,2.5767,70741367.0],["2023-09-04",2.5767,2.6281,2.576749801635742,2.6196,147800894.0],["2023-09-05",2.6196,2.6196,2.5939,2.6024,79381855.0],["2023-09-06",2.6024,2.611,2.5939,2.611,54556000.0],["2023-09-07",2.611,2.6196,2.5938711166381836,2.5939,89633700.0],["2023-09-08",2.5939,2.6024,2.5853,2.5853,42359323.0],["2023-09-11",2.5853,2.6196,2.5853,2.611,113192005.0],["2023-09-12",2.611,2.6196,2.6024,2.6196,60545096.0],["2023-09-13",2.6196,2.6281,2.6024,2.611,65126456.0],["2023-09-14",2.611,2.6538,2.610992431640625,2.6452,197664415.0],["2023-09-15",2.6452,2.6709,2.6196,2.6281,130752315.0],["2023-09-18",2.6281,2.6281137466430664,2.5939,2.6281,110815160.0],["2023-09-19",2.6281,2.645235061645508,2.611,2.6452,92647488.0],["2023-09-20",2.6452,2.6624,2.6367,2.6538,89836199.0],["2023-09-21",2.6538,2.6709,2.636674165725708,2.6367,98082514.0],["2023-09-22",2.6367,2.6538,2.6196,2.6452,115509513.0],["2023-09-25",2.6452,2.6709,2.6281,2.6624,121940816.0],["2023-09-26",2.6624,2.6709,2.6452,2.6538,77296430.0],["2023-09-27",2.6538,2.6624,2.6281,2.6367,85311900.0],["2023-09-28",2.6367,2.6452,2.6281,2.6281,66094000.0],["2023-10-09",2.6281,2.6281137466430664,2.6024,2.6281,101116031.0],["2023-10-10",2.6281,2.6367,2.6024,2.6024,81885810.0],["2023-10-11",2.6024,2.6196,2.5939,2.6024,110058803.0],["2023-10-12",2.6024,2.6709,2.6024317741394043,2.6624,221234095.0],["2023-10-13",2.6624,2.688,2.6367,2.6709,119182735.0],["2023-10-16",2.6709,2.6795,2.6452,2.6624,96285393.0],["2023-10-17",2.6624,2.6709,2.6538,2.6624,69861540.0],["2023-10-18",2.6624,2.6795,2.6367,2.6452,101060817.0],["2023-10-19",2.6452,2.645235061645508,2.5938711166381836,2.5939,142371667.0],["2023-10-20",2.5939,2.6024,2.5768,2.5853,87582524.0],["2023-10-23",2.5853,2.5939,2.5596,2.5596,103247424.0],["2023-10-24",2.5596,2.5767,2.5168,2.5254,162454701.0],["2023-10-25",2.5254,2.5511,2.525386095046997,2.5425,88009902.0],["2023-10-26",2.5425,2.5682,2.5339,2.5596,85278706.0],["2023-10-27",2.5596,2.5853,2.5511,2.5682,94941435.0],["2023-10-30",2.5682,2.5767,2.5168,2.5254,159107359.0],["2023-10-31",2.5254,2.5511,2.525386095046997,2.5425,101737125.0],["2023-11-01",2.5425,2.5596,2.5254,2.5339,93380947.0],["2023-11-02",2.5339,2.5596,2.5339,2.5511,99319964.0],["2023-11-03",2.5511,2.5596,2.5339,2.5339,88997865.0],["2023-11-06",2.5339,2.5511,2.5339,2.5425,119190302.0],["2023-11-07",2.5425,2.5511,2.5339,2.5339,77807456.0],["2023-11-08",2.5339,2.5425071716308594,2.5254,2.5425,88234800.0],["2023-11-09",2.5425,2.5511,2.5254,2.5425,89846997.0],["2023-11-10",2.5425,2.5511,2.525386095046997,2.5254,76179010.0],["2023-11-13",2.5254,2.5339,2.5082650184631348,2.5083,98638816.0],["2023-11-14",2.5083,2.5254,2.5082650184631348,2.5168,94892986.0],["2023-11-15",2.5168,2.5339,2.5168,2.5168,57035101.0],["2023-11-16",2.5168,2.5254,2.5083,2.5168,73533715.0],["2023-11-17",2.5168,2.5168254375457764,2.4911,2.4997,94849270.0],["2023-11-20",2.4997,2.5083,2.4911,2.4997,77850677.0],["2023-11-21",2.4997,2.5168,2.4911,2.4997,105014270.0],["2023-11-22",2.4997,2.5083,2.4911,2.4911,63105100.0],["2023-11-23",2.4911,2.499704360961914,2.4826,2.4997,66115900.0],["2023-11-24",2.4997,2.499704360961914,2.4911,2.4911,46195350.0],["2023-11-27",2.4911,2.4997,2.474,2.474,100895287.0],["2023-11-28",2.474,2.4826,2.4655,2.474,70295702.0],["2023-11-29",2.474,2.4826,2.4569,2.4569,80187256.0],["2023-11-30",2.4569,2.47402286529541,2.4569,2.474,76720697.0],["2023-12-01",2.474,2.4997,2.4655,2.4911,101767048.0],["2023-12-04",2.4911,2.5168,2.4826,2.5083,85767945.0],["2023-12-05",2.5083,2.5083,2.4655,2.474,80169600.0],["2023-12-06",2.474,2.47402286529541,2.4483,2.4483,99766952.0],["2023-12-07",2.4483,2.4655,2.4398,2.4569,79204100.0],["2023-12-08",2.4569,2.4911,2.4483,2.4826,121446661.0],["2023-12-11",2.4826,2.4826,2.4483,2.4655,117074320.0],["2023-12-12",2.4655,2.499704360961914,2.4569,2.4997,102781200.0],["2023-12-13",2.4997,2.499704360961914,2.474,2.474,68943389.0],["2023-12-14",2.474,2.4911,2.4654617309570312,2.4655,57079901.0],["2023-12-15",2.4655,2.4826,2.4483,2.4483,101794900.0],["2023-12-18",2.4483,2.4569,2.4312,2.4398,101000221.0],["2023-12-19",2.4398,2.4483,2.4312,2.4398,54587479.0],["2023-12-20",2.4398,2.4655,2.439779758453369,2.4398,83322964.0],["2023-12-21",2.4398,2.4483,2.4227,2.4398,97130870.0],["2023-12-22",2.4398,2.4569,2.4312,2.4483,84361742.0],["2023-12-25",2.4483,2.4655,2.4398,2.4655,61625200.0],["2023-12-26",2.4655,2.4655,2.4483,2.4483,49797963.0],["2023-12-27",2.4483,2.4655,2.4312,2.4655,73998123.0],["2023-12-28",2.4655,2.4911,2.4569,2.4826,104731400.0],["2023-12-29",2.4826,2.4911,2.474,2.4826,92418457.0],["2024-01-02",2.4826,2.5083,2.4825832843780518,2.4826,82590300.0],["2024-01-03",2.4826,2.5168,2.4825832843780518,2.5083,108405700.0],["2024-01-04",2.5083,2.5254,2.5082650184631348,2.5168,111383115.0],["2024-01-05",2.5168,2.5682,2.5168,2.5511,208458339.0],["2024-01-08",2.5511,2.5596,2.5254,2.5425,151161225.0],["2024-01-09",2.5425,2.5425071716308594,2.5083,2.5339,145513037.0],["2024-01-10",2.5339,2.5425,2.525386095046997,2.5254,69979653.0],["2024-01-11",2.5254,2.5339,2.5083,2.5168,116688400.0],["2024-01-12",2.5168,2.5511,2.5083,2.5425,108731212.0],["2024-01-15",2.5425,2.5596,2.5254,2.5511,88626600.0],["2024-01-16",2.5511,2.585310697555542,2.5425,2.5853,167870561.0],["2024-01-17",2.5853,2.6024,2.5596,2.5682,155329300.0],["2024-01-18",2.5682,2.5767,2.4997,2.5596,211487867.0],["2024-01-19",2.5596,2.5768,2.5339,2.5682,147770880.0],["2024-01-22",2.5682,2.5939,2.5254,2.5425,204765886.0],["2024-01-23",2.5425,2.5596,2.5083,2.5425,143834210.0],["2024-01-24",2.5425,2.5939,2.5425071716308594,2.5853,164309094.0],["2024-01-25",2.5853,2.6367,2.5853,2.6281,201355003.0],["2024-01-26",2.6281,2.6795,2.6281,2.6795,218908376.0],["2024-01-29",2.6795,2.7394,2.6794776916503906,2.7137,283264209.0],["2024-01-30",2.7137,2.7223,2.6624,2.6795,193578269.0],["2024-01-31",2.6795,2.7137,2.6538,2.6966,202698373.0],["2024-02-01",2.6966,2.6966,2.6452,2.6624,203137120.0],["2024-02-02",2.6624,2.7137,2.6281,2.6795,233618616.0],["2024-02-05",2.6795,2.7137,2.6624,2.7052,285775605.0],["2024-02-06",2.7052,2.7394,2.6795,2.7223,258613369.0],["2024-02-07",2.7223,2.7308,2.6452,2.6795,327982474.0],["2024-02-08",2.6795,2.6966,2.6196,2.6966,270285153.0],["2024-02-19",2.6966,2.7308413982391357,2.6624,2.7308,230652290.0],["2024-02-20",2.7308,2.7736446857452393,2.7137,2.7736,181264688.0],["2024-02-21",2.7736,2.8507,2.7651,2.8164,234587185.0],["2024-02-22",2.8164,2.8336,2.7822,2.8164,150835262.0],["2024-02-23",2.8164,2.8678,2.7993,2.8079,185748388.0],["2024-02-26",2.8079,2.825,2.748,2.7565,183857828.0],["2024-02-27",2.7565,2.7822,2.7308,2.748,126199094.0],["2024-02-28",2.748,2.7736,2.7394,2.748,144256964.0],["2024-02-29",2.748,2.7651,2.7394,2.7565,115404126.0],["2024-03-01",2.7565,2.7736,2.7394,2.7565,145459400.0],["2024-03-04",2.7565,2.7651,2.7308,2.7394,128199688.0],["2024-03-05",2.7394,2.8079,2.7308,2.7993,169603010.0],["2024-03-06",2.7993,2.8164,2.7736,2.7822,124076818.0],["2024-03-07",2.7822,2.8164,2.7736,2.7993,108165452.0],["2024-03-08",2.7993,2.8079,2.7736,2.7822,77534893.0],["2024-03-11",2.7822,2.7993,2.7736,2.7822,99744011.0],["2024-03-12",2.7822,2.7908,2.747962474822998,2.748,133135992.0],["2024-03-13",2.748,2.7651,2.7394,2.7565,97715614.0],["2024-03-14",2.7565,2.7736,2.748,2.7565,99947010.0],["2024-03-15",2.7565,2.825,2.7565,2.8164,309949237.0],["2024-03-18",2.8164,2.825,2.7736,2.7822,163826163.0],["2024-03-19",2.7822,2.7908,2.7565,2.7651,92571501.0],["2024-03-20",2.7651,2.7993,2.748,2.7908,115615925.0],["2024-03-21",2.7908,2.8336,2.7907657623291016,2.8164,136986793.0],["2024-03-22",2.8164,2.825,2.7822,2.8079,109655600.0],["2024-03-25",2.8079,2.8421,2.7993,2.825,137563706.0],["2024-03-26",2.825,2.867811441421509,2.825,2.8678,143584501.0],["2024-03-27",2.8678,2.8935,2.8507,2.8764,141750769.0],["2024-03-28",2.8764,2.8763720989227295,2.611,2.6709,625885756.0],["2024-03-29",2.6709,2.6709165573120117,2.6281,2.6709,174470411.0],["2024-04-01",2.6709,2.6795,2.6367,2.6538,293450299.0],["2024-04-02",2.6538,2.6624,2.6281,2.6367,256412256.0],["2024-04-03",2.6367,2.6367,2.611,2.6196,174781980.0],["2024-04-08",2.6196,2.6452,2.6024,2.6281,214944239.0],["2024-04-09",2.6281,2.6538,2.6196,2.6281,159434170.0],["2024-04-10",2.6281,2.6367,2.611,2.6196,119126225.0],["2024-04-11",2.6196,2.6281,2.6024,2.6196,129930466.0],["2024-04-12",2.6196,2.6281,2.5853,2.5853,175876655.0],["2024-04-15",2.5853,2.6452,2.5853,2.6367,253850978.0],["2024-04-16",2.6367,2.6538,2.6196,2.6281,215921314.0],["2024-04-17",2.6281,2.6966,2.6196,2.688,278752924.0],["2024-04-18",2.688,2.7651,2.6795,2.7308,301136370.0],["2024-04-19",2.7308,2.7308413982391357,2.6966,2.7052,164067816.0],["2024-04-22",2.7052,2.7308,2.6709,2.6795,178472048.0],["2024-04-23",2.6795,2.7052,2.66235613822937,2.6624,144079376.0],["2024-04-24",2.6624,2.6795,2.6538,2.6624,118577328.0],["2024-04-25",2.6624,2.6880383491516113,2.6538,2.688,102467508.0],["2024-04-26",2.688,2.7052,2.6538,2.6624,190346301.0],["2024-04-29",2.6624,2.6966,2.6538,2.6795,182710715.0],["2024-04-30",2.6795,2.7223,2.6794776916503906,2.6966,171774000.0],["2024-05-06",2.6966,2.7223,2.696598768234253,2.7052,138862588.0],["2024-05-07",2.7052,2.7137203216552734,2.6795,2.7137,143950510.0],["2024-05-08",2.7137,2.7223,2.688,2.688,108811530.0],["2024-05-09",2.688,2.7137,2.688,2.6966,106323513.0],["2024-05-10",2.6966,2.7223,2.696598768234253,2.7137,134130199.0],["2024-05-13",2.7137,2.7308,2.7052,2.7223,128226933.0],["2024-05-14",2.7223,2.7394,2.7137,2.7223,101263100.0],["2024-05-15",2.7223,2.7223,2.7051594257354736,2.7052,72229836.0],["2024-05-16",2.7052,2.7394,2.6966,2.7223,172220753.0],["2024-05-17",2.7223,2.7565231323242188,2.722280740737915,2.7565,178891846.0],["2024-05-20",2.7565,2.8079,2.7565,2.7822,210764339.0],["2024-05-21",2.7822,2.7993,2.7651,2.7908,123892240.0],["2024-05-22",2.7908,2.8336,2.7907657623291016,2.8164,179909985.0],["2024-05-23",2.8164,2.8164474964141846,2.7822,2.7908,166010466.0],["2024-05-24",2.7908,2.8079,2.7736,2.7736,122835131.0],["2024-05-27",2.7736,2.8079,2.7736,2.8079,123511799.0],["2024-05-28",2.8079,2.825,2.7907657623291016,2.7908,102299576.0],["2024-05-29",2.7908,2.8079,2.7650837898254395,2.7651,126900118.0],["2024-05-30",2.7651,2.7908,2.7394,2.7565,115653714.0],["2024-05-31",2.7565,2.7822,2.748,2.7736,105842491.0],["2024-06-03",2.7736,2.7822,2.7308,2.748,146978557.0],["2024-06-04",2.748,2.7736,2.7308,2.7651,93969458.0],["2024-06-05",2.7651,2.7822,2.7394,2.748,78678542.0],["2024-06-06",2.748,2.748,2.7137,2.7223,121300200.0],["2024-06-07",2.7223,2.7565,2.722280740737915,2.748,131731456.0],["2024-06-11",2.748,2.748,2.696598768234253,2.6966,159139976.0],["2024-06-12",2.6966,2.7052,2.6624,2.688,119205469.0],["2024-06-13",2.688,2.6880383491516113,2.66235613822937,2.6624,88176950.0],["2024-06-14",2.6624,2.6966,2.6538,2.688,127100339.0],["2024-06-17",2.688,2.6880383491516113,2.6538,2.6624,106265646.0],["2024-06-18",2.6624,2.6795,2.6452,2.6624,105802352.0],["2024-06-19",2.6624,2.688,2.6538,2.6709,88207462.0],["2024-06-20",2.6709,2.6795,2.6537954807281494,2.6538,72558897.0],["2024-06-21",2.6538,2.6624,2.6367,2.6452,120908262.0],["2024-06-24",2.6452,2.6624,2.6281,2.6538,110043700.0],["2024-06-25",2.6538,2.688,2.6537954807281494,2.6709,127581915.0],["2024-06-26",2.6709,2.688,2.6709,2.6795,92772203.0],["2024-06-27",2.6795,2.7223,2.6709,2.7137,125188722.0],["2024-06-28",2.7137,2.7223,2.688,2.7137,136310295.0],["2024-07-01",2.7137,2.748,2.7052,2.7308,131120393.0],["2024-07-02",2.7308,2.7993,2.7223,2.7908,191154104.0],["2024-07-03",2.7908,2.8164,2.7822,2.7993,154071000.0],["2024-07-04",2.7993,2.825,2.7908,2.8079,136782896.0],["2024-07-08",2.8079,2.807886838912964,2.7565,2.7736,133633466.0],["2024-07-09",2.7736,2.7993264198303223,2.7565,2.7993,119251240.0],["2024-07-10",2.7993,2.8164,2.7908,2.8079,112973200.0],["2024-07-11",2.8079,2.825,2.7736,2.7822,117452068.0],["2024-07-12",2.7822,2.8336,2.7822,2.825,160003508.0],["2024-07-15",2.825,2.8507,2.8079,2.8421,115388091.0],["2024-07-16",2.8421,2.8678,2.8336,2.8593,151934252.0],["2024-07-17",2.8593,2.8935,2.8507,2.8849,146488519.0],["2024-07-18",2.8849,2.9021,2.8507,2.8849,130556520.0],["2024-07-19",2.8849,2.884932518005371,2.8421,2.8849,169440269.0],["2024-07-22",2.8849,2.884932518005371,2.825,2.8421,174996115.0],["2024-07-23",2.8421,2.8849,2.8421,2.8507,164953280.0],["2024-07-24",2.8507,2.8805,2.8506901264190674,2.8715,176793276.0],["2024-07-25",2.8715,2.8805,2.8083,2.8444,195026325.0],["2024-07-26",2.8444,2.8534,2.7812,2.7902,164747936.0],["2024-07-29",2.7902,2.8715,2.7721,2.8624,177811943.0],["2024-07-30",2.8624,2.8895,2.8444,2.8624,124587009.0],["2024-07-31",2.8624,2.8895,2.8353,2.8534,156307792.0],["2024-08-01",2.8534,2.8895,2.8263,2.8715,150353636.0],["2024-08-02",2.8715,2.8715,2.8444,2.8534,92097095.0],["2024-08-05",2.8534,2.8715,2.8263,2.8353,142477850.0],["2024-08-06",2.8353,2.8534,2.7812,2.8083,149192039.0],["2024-08-07",2.8083,2.8715,2.7992,2.8353,146306074.0],["2024-08-08",2.8353,2.8534,2.8263,2.8353,87387400.0],["2024-08-09",2.8353,2.8534,2.8263,2.8263,62805930.0],["2024-08-12",2.8263,2.8353,2.7992,2.7992,79877083.0],["2024-08-13",2.7992,2.8263,2.7992,2.8173,77583342.0],["2024-08-14",2.8173,2.8353,2.8083,2.8173,71549684.0],["2024-08-15",2.8173,2.8805,2.8083,2.8715,147525671.0],["2024-08-16",2.8715,2.9076,2.8714587688446045,2.9076,131315169.0],["2024-08-19",2.9076,2.9437,2.8895,2.9437,150543778.0],["2024-08-20",2.9437,2.9527,2.9166,2.9347,117285284.0],["2024-08-21",2.9347,2.9347,2.8805,2.9166,125613227.0],["2024-08-22",2.9166,2.9527,2.9076,2.9347,131097086.0],["2024-08-23",2.9347,2.9527,2.8985,2.9437,112994514.0],["2024-08-26",2.9437,2.9527,2.9076,2.9347,97021450.0],["2024-08-27",2.9347,2.9527,2.9166,2.9437,113451228.0],["2024-08-28",2.9437,2.9437,2.8895,2.9076,143335726.0],["2024-08-29",2.9076,2.9076,2.7992,2.7992,195749317.0],["2024-08-30",2.7992,2.8083,2.7631,2.7631,225045783.0],["2024-09-02",2.7631,2.8083,2.7631,2.7721,211180324.0],["2024-09-03",2.7721,2.7902,2.7089,2.736,235192491.0],["2024-09-04",2.736,2.7721,2.727,2.7631,130208600.0],["2024-09-05",2.7631,2.7812,2.745,2.7721,102968600.0],["2024-09-06",2.7721,2.8083,2.7631,2.7812,97876100.0],["2024-09-09",2.7812,2.7812,2.727,2.7541,141939469.0],["2024-09-10",2.7541,2.7902,2.736,2.7812,108996276.0],["2024-09-11",2.7812,2.7812,2.6999,2.718,141077818.0],["2024-09-12",2.718,2.7541,2.6909,2.745,114917991.0],["2024-09-13",2.745,2.7812,2.727,2.745,119937274.0],["2024-09-18",2.745,2.7631,2.727,2.7541,81435673.0],["2024-09-19",2.7541,2.7721314430236816,2.736,2.7721,91473424.0],["2024-09-20",2.7721,2.7992,2.7631,2.7902,145276101.0],["2024-09-23",2.7902,2.8444,2.7721,2.8353,114460055.0],["2024-09-24",2.8353,2.9618,2.8353395462036133,2.9618,256300961.0],["2024-09-25",2.9618,3.034,2.9617559909820557,3.0069,249829413.0],["2024-09-26",3.0069,3.1785,2.9979,3.1694,310558906.0],["2024-09-27",3.1694,3.2507,3.0701,3.1243,192057290.0],["2024-09-30",3.1243,3.2959,3.1062,3.2507,449076401.0],["2024-10-08",3.2507,3.5397,3.2507,3.2959,561097037.0],["2024-10-09",3.2959,3.2959,3.0701,3.0791,373219019.0],["2024-10-10",3.0791,3.2778,3.0791425704956055,3.2056,299310798.0],["2024-10-11",3.2056,3.2597,3.1243,3.1514,181275417.0],["2024-10-14",3.1514,3.2688,3.151380777359009,3.2326,219870445.0],["2024-10-15",3.2326,3.2507,3.142350673675537,3.1424,169331109.0],["2024-10-16",3.1424,3.2236,3.1062,3.1965,171620006.0],["2024-10-17",3.1965,3.2417,3.1694,3.1694,141627276.0],["2024-10-18",3.1694,3.2056,3.1062,3.1694,196974098.0],["2024-10-21",3.1694,3.1785,3.1153,3.1243,163541725.0],["2024-10-22",3.1243,3.1604,3.1062,3.1243,128566733.0],["2024-10-23",3.1243,3.1514,3.1153,3.1424,111271037.0],["2024-10-24",3.1424,3.1514,3.1062,3.1243,95212850.0],["2024-10-25",3.1243,3.1243,3.088172435760498,3.0882,122065500.0],["2024-10-28",3.0882,3.0972,3.043,3.0882,142172397.0],["2024-10-29",3.0882,3.1424,3.0701,3.0791,165638317.0],["2024-10-30",3.0791,3.0972,3.025,3.034,132063807.0],["2024-10-31",3.034,3.1333,3.03399395942688,3.1153,217219756.0],["2024-11-01",3.1153,3.1424,3.0972,3.1153,162207469.0],["2024-11-04",3.1153,3.1333212852478027,3.0791,3.1333,139146545.0],["2024-11-05",3.1333,3.1965,3.1243,3.1875,166623776.0],["2024-11-06",3.1875,3.1875,3.1333,3.1424,152148710.0],["2024-11-07",3.1424,3.1965296268463135,3.1333,3.1965,193674853.0],["2024-11-08",3.1965,3.2236,3.1424,3.1514,209771821.0],["2024-11-11",3.1514,3.1514,3.1062,3.1514,177436940.0],["2024-11-12",3.1514,3.1785,3.1062,3.1153,181437907.0],["2024-11-13",3.1153,3.1424,3.1062,3.1333,109679876.0],["2024-11-14",3.1333,3.1604,3.1153,3.1243,151585743.0],["2024-11-15",3.1243,3.1604,3.0791,3.1153,220437461.0],["2024-11-18",3.1153,3.3049,3.1152617931365967,3.2507,402658616.0],["2024-11-19",3.2507,3.341,3.1785,3.2597,324251331.0],["2024-11-20",3.2597,3.2868,3.2236,3.2507,173925653.0],["2024-11-21",3.2507,3.2688,3.2146,3.2417,126479600.0],["2024-11-22",3.2417,3.2688,3.178469657897949,3.1785,173788548.0],["2024-11-25",3.1785,3.2236,3.178469657897949,3.1965,156717088.0],["2024-11-26",3.1965,3.2597,3.1694,3.2417,154200370.0],["2024-11-27",3.2417,3.2688,3.2056,3.2688,140102567.0],["2024-11-28",3.2688,3.2868,3.2417,3.2688,112381388.0],["2024-11-29",3.2688,3.3049,3.2507,3.2507,174104255.0],["2024-12-02",3.2507,3.2688,3.2236,3.2507,163237968.0],["2024-12-03",3.2507,3.332,3.2326,3.332,230260477.0],["2024-12-04",3.332,3.3591,3.2868,3.35,159276201.0],["2024-12-05",3.35,3.3771,3.3139,3.3229,146604504.0],["2024-12-06",3.3229,3.3862,3.3139,3.3681,157194458.0],["2024-12-09",3.3681,3.3952,3.332,3.3771,143009681.0],["2024-12-10",3.3771,3.4313,3.3681,3.3862,187834134.0],["2024-12-11",3.3862,3.3952,3.3229,3.332,196139596.0],["2024-12-12",3.332,3.413243293762207,3.3319756984710693,3.4132,195699505.0],["2024-12-13",3.4132,3.413243293762207,3.341,3.3591,207041356.0],["2024-12-16",3.3591,3.3952,3.341,3.3681,159900156.0],["2024-12-17",3.3681,3.3862,3.3139,3.3229,154723684.0],["2024-12-18",3.3229,3.4584,3.322946071624756,3.4042,252074700.0],["2024-12-19",3.4042,3.4223,3.35,3.3591,173663721.0],["2024-12-20",3.3591,3.3862,3.332,3.341,133605319.0],["2024-12-23",3.341,3.4313,3.341,3.3952,209676614.0],["2024-12-24",3.3952,3.4494,3.3862,3.4313,151488858.0],["2024-12-25",3.4313,3.4765,3.4223,3.4584,146358223.0],["2024-12-26",3.4584,3.4584,3.4042,3.4403,120083261.0],["2024-12-27",3.4403,3.4674,3.3771,3.4494,163176891.0],["2024-12-30",3.4494,3.5397,3.4403,3.5306,222112291.0],["2024-12-31",3.5306,3.5848,3.4855,3.4945,221292879.0],["2025-01-02",3.4945,3.5216,3.35,3.3681,319356492.0],["2025-01-03",3.3681,3.4042,3.3139,3.35,203436642.0],["2025-01-06",3.35,3.3591,3.2688,3.3591,184451145.0],["2025-01-07",3.3591,3.3771,3.3229,3.3681,133056822.0],["2025-01-08",3.3681,3.4132,3.35,3.3771,182623200.0],["2025-01-09",3.3771,3.377124309539795,3.2959,3.3229,165301092.0],["2025-01-10",3.3229,3.35,3.2597,3.3229,182781783.0],["2025-01-13",3.3229,3.322946071624756,3.2417,3.2597,182133547.0],["2025-01-14",3.2597,3.3229,3.2507,3.3139,163693392.0],["2025-01-15",3.3139,3.3952,3.3139,3.332,150281884.0],["2025-01-16",3.332,3.3952,3.3319756984710693,3.3681,134736580.0],["2025-01-17",3.3681,3.3862,3.3229,3.35,108879698.0],["2025-01-20",3.35,3.4132,3.3229,3.3952,184295893.0],["2025-01-21",3.3952,3.4403,3.3771,3.4132,144764800.0],["2025-01-22",3.4132,3.4262,3.3612,3.3891,178225747.0],["2025-01-23",3.3891,3.6027,3.38910174369812,3.5934,363403427.0],["2025-01-24",3.5934,3.6212,3.482,3.5934,246552659.0],["2025-01-27",3.5934,3.6305,3.5655,3.5934,132591300.0],["2025-02-05",3.5934,3.6027,3.482,3.5098,169207585.0],["2025-02-06",3.5098,3.5562,3.482,3.5005,132654741.0],["2025-02-07",3.5005,3.5191,3.4727,3.482,143701433.0],["2025-02-10",3.482,3.5191,3.4634,3.482,124356076.0],["2025-02-11",3.482,3.5098,3.4727,3.482,114279742.0],["2025-02-12",3.482,3.5005,3.4634,3.4912,106927888.0],["2025-02-13",3.4912,3.5191,3.482,3.5005,119883016.0],["2025-02-14",3.5005,3.5191,3.4727,3.5098,108469216.0],["2025-02-17",3.5098,3.5191,3.482,3.5098,131226179.0],["2025-02-18",3.5098,3.5934,3.5005,3.5655,186885103.0],["2025-02-19",3.5655,3.5934,3.5377,3.5562,115642673.0],["2025-02-20",3.5562,3.5934,3.547,3.5748,112933585.0],["2025-02-21",3.5748,3.5841,3.519094467163086,3.5191,141694620.0],["2025-02-24",3.5191,3.5284,3.482,3.5005,114839250.0],["2025-02-25",3.5005,3.5191,3.4541,3.4727,117128251.0],["2025-02-26",3.4727,3.5098,3.4634,3.482,104918188.0],["2025-02-27",3.482,3.5284,3.4634,3.5191,133807510.0],["2025-02-28",3.5191,3.5284,3.4912,3.4912,114321199.0],["2025-03-03",3.4912,3.5005,3.4448,3.482,148152370.0],["2025-03-04",3.482,3.5005,3.4634,3.4912,105108215.0],["2025-03-05",3.4912,3.574805736541748,3.482,3.5748,173409716.0],["2025-03-06",3.5748,3.5841,3.5191,3.5284,126893477.0],["2025-03-07",3.5284,3.5562,3.5098,3.5284,98022589.0],["2025-03-10",3.5284,3.5284,3.4634,3.4727,151509470.0],["2025-03-11",3.4727,3.482,3.4541,3.482,103188398.0],["2025-03-12",3.482,3.5191,3.4541,3.5098,113094398.0],["2025-03-13",3.5098,3.5377,3.5005,3.5284,108972091.0],["2025-03-14",3.5284,3.6212,3.5283796787261963,3.5841,206197194.0],["2025-03-17",3.5841,3.6212,3.5840909481048584,3.5934,119728311.0],["2025-03-18",3.5934,3.6119,3.5655,3.5841,91608400.0],["2025-03-19",3.5841,3.6305,3.5655,3.6212,104877675.0],["2025-03-20",3.6212,3.6491,3.6027,3.6212,82827738.0],["2025-03-21",3.6212,3.6305,3.547,3.5655,116712000.0],["2025-03-24",3.5655,3.5841,3.5562,3.5655,105539191.0],["2025-03-25",3.5655,3.5934,3.5655,3.5841,94522292.0],["2025-03-26",3.5841,3.5934,3.5284,3.5377,116432052.0],["2025-03-27",3.5377,3.5841,3.5376648902893066,3.5655,105962215.0],["2025-03-28",3.5655,3.5748,3.5284,3.547,94331011.0],["2025-03-31",3.547,3.547,3.4541,3.5098,184880222.0],["2025-04-01",3.5098,3.5191,3.4355,3.4727,216926312.0],["2025-04-02",3.4727,3.5562,3.4634,3.5377,219359243.0],["2025-04-03",3.5377,3.5655,3.5098,3.547,112041579.0],["2025-04-07",3.547,3.546950101852417,3.2591,3.3334,344035545.0],["2025-04-08",3.3334,3.3984,3.3148,3.3984,265379613.0],["2025-04-09",3.3984,3.3984,3.3148,3.3891,196489606.0],["2025-04-10",3.3891,3.417,3.3612,3.3798,155333343.0],["2025-04-11",3.3798,3.3984,3.3705,3.3891,112520470.0],["2025-04-14",3.3891,3.4541,3.3891,3.4355,138313256.0],["2025-04-15",3.4355,3.4727,3.4262,3.4541,161945364.0],["2025-04-16",3.4541,3.5377,3.4448,3.5191,235531539.0],["2025-04-17",3.5191,3.547,3.4634,3.547,148806980.0],["2025-04-18",3.547,3.5562,3.5098,3.5377,105446100.0],["2025-04-21",3.5377,3.5655,3.482,3.4912,123941295.0],["2025-04-22",3.4912,3.5562,3.482,3.547,133076801.0],["2025-04-23",3.547,3.5562,3.5098,3.5098,102892093.0],["2025-04-24",3.5098,3.5841,3.5098,3.5748,142348274.0],["2025-04-25",3.5748,3.5934,3.5284,3.5377,121316876.0],["2025-04-28",3.5377,3.6212,3.5376648902893066,3.6119,171663803.0],["2025-04-29",3.6119,3.6398,3.5841,3.6119,108913612.0],["2025-04-30",3.6119,3.6119465827941895,3.5005,3.5098,177445288.0],["2025-05-06",3.5098,3.5284,3.482,3.5005,135279971.0],["2025-05-07",3.5005,3.5934,3.5005240440368652,3.5934,179725589.0],["2025-05-08",3.5934,3.6212,3.5748,3.5934,94504381.0],["2025-05-09",3.5934,3.6398,3.5841,3.6212,114513143.0],["2025-05-12",3.6212,3.6677,3.6027,3.6212,117643450.0],["2025-05-13",3.6212,3.6677,3.6027,3.6677,108376227.0],["2025-05-14",3.6677,3.7327,3.6398,3.7141,164401165.0],["2025-05-15",3.7141,3.7419,3.6955,3.7141,108015888.0],["2025-05-16",3.7141,3.7234,3.6398,3.6769,99516700.0],["2025-05-19",3.6769,3.7327,3.6677,3.6769,92320223.0],["2025-05-20",3.6769,3.7141,3.6677,3.6769,92463940.0],["2025-05-21",3.6769,3.7234,3.6769,3.7048,83017995.0],["2025-05-22",3.7048,3.760510206222534,3.6769,3.7605,113955356.0],["2025-05-23",3.7605,3.7791,3.7048,3.7141,103259758.0],["2025-05-26",3.7141,3.7327,3.6677,3.6769,115052741.0],["2025-05-27",3.6769,3.7141,3.6677,3.6955,96712310.0],["2025-05-28",3.6955,3.7048,3.6398,3.6769,92444052.0],["2025-05-29",3.6769,3.6862,3.6491,3.6584,100702700.0],["2025-05-30",3.6584,3.6955,3.6491,3.6862,129462052.0],["2025-06-03",3.6862,3.7698,3.6677,3.7419,157406280.0],["2025-06-04",3.7419,3.7884,3.7419,3.7605,127021108.0],["2025-06-05",3.7605,3.7977,3.7141,3.7234,111783165.0],["2025-06-06",3.7234,3.7605,3.7048,3.7141,112135800.0],["2025-06-09",3.7141,3.7234,3.6677,3.7141,148884124.0],["2025-06-10",3.7141,3.7884,3.7048,3.7605,190869792.0],["2025-06-11",3.7605,3.7884,3.7419,3.7791,109797397.0],["2025-06-12",3.7791,3.8069,3.7512,3.7977,103361524.0],["2025-06-13",3.7977,3.8162,3.732654333114624,3.7327,147463359.0],["2025-06-16",3.7327,3.7884,3.7234,3.7884,114288936.0],["2025-06-17",3.7884,3.8069,3.7605,3.7791,106162590.0],["2025-06-18",3.7791,3.8162,3.7605,3.8069,125959588.0],["2025-06-19",3.8069,3.8162,3.7605,3.7884,107572956.0],["2025-06-20",3.7884,3.8812,3.7791,3.8626,154025637.0],["2025-06-23",3.8626,3.9462,3.7977,3.9276,191447910.0],["2025-06-24",3.9276,3.9555,3.8719,3.9462,166827492.0],["2025-06-25",3.9462,3.9555,3.8719,3.9369,161870380.0],["2025-06-26",3.9369,3.9926,3.8905,3.9741,163950721.0],["2025-06-27",3.9741,4.0298,3.8348,3.8534,291002055.0],["2025-06-30",3.8534,3.8719,3.8255,3.8534,151249836.0],["2025-07-01",3.8534,3.9184,3.8533620834350586,3.8998,126264409.0],["2025-07-02",3.8998,3.9555,3.899787664413452,3.9184,127187300.0],["2025-07-03",3.9184,3.9555,3.8998,3.9462,127722600.0],["2025-07-04",3.9462,4.0855,3.9369,4.0669,223699384.0],["2025-07-07",4.0669,4.1319,4.0576,4.1226,152668929.0],["2025-07-08",4.1226,4.1505,4.0762,4.0948,130874601.0],["2025-07-09",4.0948,4.1412,4.0855,4.1133,112119041.0],["2025-07-10",4.1133,4.1783,4.0948,4.1226,206705007.0],["2025-07-11",4.1226,4.1783,4.029780864715576,4.0298,284352532.0],["2025-07-14",4.0298,4.1412,4.029780864715576,4.0762,198209474.0],["2025-07-15",4.0762,4.1133,4.0019,4.0391,154702824.0],["2025-07-16",4.0391,4.0576,3.9741,4.0019,175665864.0],["2025-07-17",4.0019,4.0205,3.9555,3.9648,127999261.0],["2025-07-18",3.9648,4.0205,3.9647843837738037,3.9926,141636436.0],["2025-07-21",3.9926,4.0112,3.9555,3.9648,141331097.0],["2025-07-22",3.9648,3.9741,3.8905,3.9369,189618324.0],["2025-07-23",3.9369,3.9834,3.9184,3.9369,177077228.0],["2025-07-24",3.9369,3.9701,3.9038,3.9132,198450100.0],["2025-07-25",3.9132,3.9417,3.8658652305603027,3.8659,174138350.0],["2025-07-28",3.8659,3.9227,3.8564,3.8753,152445915.0],["2025-07-29",3.8753,3.9038,3.8374,3.8374,151636901.0],["2025-07-30",3.8374,3.9038,3.828,3.8659,154462030.0],["2025-07-31",3.8659,3.8753,3.7901,3.8374,181955567.0],["2025-08-01",3.8374,3.8659,3.7901,3.8374,157970702.0],["2025-08-04",3.8374,3.8753,3.8185,3.8469,132314157.0],["2025-08-05",3.8469,3.9227,3.8374,3.9038,191825059.0],["2025-08-06",3.9038,3.9322,3.8848,3.9038,130261367.0],["2025-08-07",3.9038,3.9322,3.8659,3.9132,144777559.0],["2025-08-08",3.9132,3.9796,3.9132,3.9322,157139616.0],["2025-08-11",3.9322,3.9417,3.8469,3.8469,211724460.0],["2025-08-12",3.8469,3.9227,3.846914768218994,3.8848,213969546.0],["2025-08-13",3.8848,3.9038,3.8279645442962646,3.828,220779683.0],["2025-08-14",3.828,3.8659,3.8279645442962646,3.828,136192329.0],["2025-08-15",3.828,3.8374,3.7048,3.7237,327813759.0],["2025-08-18",3.7237,3.7522,3.7143,3.7332,163516612.0],["2025-08-19",3.7332,3.7522,3.7143,3.7237,138493151.0],["2025-08-20",3.7237,3.7616,3.7048,3.7427,140278826.0],["2025-08-21",3.7427,3.7806,3.7237,3.7711,148290726.0],["2025-08-22",3.7711,3.7806,3.7143,3.7427,194603762.0],["2025-08-25",3.7427,3.7995,3.7332,3.7901,210068628.0],["2025-08-26",3.7901,3.7901,3.7427,3.7522,143873231.0],["2025-08-27",3.7522,3.7522,3.6479,3.6479,295063740.0],["2025-08-28",3.6479,3.6858,3.6195,3.6479,213781283.0],["2025-08-29",3.6479,3.7332,3.5721,3.5816,558827330.0],["2025-09-01",3.5816,3.6479,3.5058,3.5153,597840984.0],["2025-09-02",3.5153,3.6006,3.515284538269043,3.5911,391262640.0],["2025-09-03",3.5911,3.5911,3.5248,3.5437,214891761.0],["2025-09-04",3.5437,3.5721,3.4584,3.5532,338915783.0],["2025-09-05",3.5532,3.5532,3.4869,3.5153,235843778.0],["2025-09-08",3.5153,3.5437,3.4395,3.4679,388119869.0],["2025-09-09",3.4679,3.4869,3.449,3.4774,188318988.0],["2025-09-10",3.4774,3.4963,3.4584,3.4774,212382100.0],["2025-09-11",3.4774,3.5153,3.449,3.5058,243260945.0],["2025-09-12",3.5058,3.5153,3.43,3.4395,347037938.0],["2025-09-15",3.4395,3.4869,3.3826,3.4205,522182691.0],["2025-09-16",3.4205,3.4584,3.3447,3.3637,572456303.0],["2025-09-17",3.3637,3.3826,3.3353,3.3542,276655145.0],["2025-09-18",3.3542,3.3732,3.2784,3.2974,339329069.0],["2025-09-19",3.2974,3.3068,3.25,3.2784,283766901.0],["2025-09-22",3.2784,3.2974,3.25,3.2689,178806634.0],["2025-09-23",3.2689,3.3258,3.25,3.2974,327580718.0],["2025-09-24",3.2974,3.3258,3.2689,3.2879,257449287.0],["2025-09-25",3.2879,3.2879,3.2405,3.2595,233093460.0],["2025-09-26",3.2595,3.2784,3.2121,3.25,252801608.0],["2025-09-29",3.25,3.2595,3.2121,3.2216,372178543.0],["2025-09-30",3.2216,3.231,3.1742,3.1837,304397551.0],["2025-10-09",3.1837,3.1931,3.1458,3.1837,529392376.0],["2025-10-10",3.1837,3.2405,3.1741786003112793,3.1742,701476267.0],["2025-10-13",3.1742,3.1931,3.1079,3.1742,508863103.0],["2025-10-14",3.1742,3.2689,3.1552,3.2405,603413876.0],["2025-10-15",3.2405,3.2689,3.2216,3.2595,374636536.0],["2025-10-16",3.2595,3.2974,3.2405,3.2879,393755884.0],["2025-10-17",3.2879,3.3068,3.2499799728393555,3.25,375571644.0],["2025-10-20",3.25,3.2974,3.2026,3.2879,399805655.0],["2025-10-21",3.2879,3.2879,3.25,3.2689,298576948.0],["2025-10-22",3.2689,3.3353,3.2595,3.3163,431862176.0],["2025-10-23",3.3163,3.3732,3.2974,3.3542,433540058.0],["2025-10-24",3.3542,3.3826,3.3353,3.3447,376543728.0],["2025-10-27",3.3447,3.3732,3.2784,3.3447,446255068.0],["2025-10-28",3.3447,3.3542,3.2879,3.3163,305726286.0],["2025-10-29",3.3163,3.3163061141967773,3.25,3.2595,304300969.0],["2025-10-30",3.2595,3.2879,3.2594549655914307,3.2689,237864330.0],["2025-10-31",3.2689,3.268930196762085,3.1552,3.1647,591535497.0],["2025-11-03",3.1647,3.2405,3.1647,3.231,423025624.0],["2025-11-04",3.231,3.2974,3.231,3.2784,393932681.0],["2025-11-05",3.2784,3.2879,3.25,3.2689,261324796.0],["2025-11-06",3.2689,3.2879,3.2405,3.2595,206180497.0],["2025-11-07",3.2595,3.2879,3.2594549655914307,3.2689,218300800.0],["2025-11-10",3.2689,3.3163,3.25,3.3068,289110677.0],["2025-11-11",3.3068,3.3258,3.2973556518554688,3.2974,174195399.0],["2025-11-12",3.2974,3.3447,3.2973556518554688,3.3163,283867438.0],["2025-11-13",3.3163,3.3353,3.2784,3.3163,299654004.0],["2025-11-14",3.3163,3.3542,3.3068,3.3258,330208719.0],["2025-11-17",3.3258,3.3826,3.3068,3.3542,423931196.0],["2025-11-18",3.3542,3.3637,3.3258,3.3447,244436394.0],["2025-11-19",3.3447,3.4205,3.3353,3.4111,421441912.0],["2025-11-20",3.4111,3.5248,3.3921,3.4774,517945184.0],["2025-11-21",3.4774,3.4869,3.3921,3.4111,465384998.0],["2025-11-24",3.4111,3.43,3.3732,3.3921,394647296.0],["2025-11-25",3.3921,3.4679,3.3921,3.4584,318887431.0],["2025-11-26",3.4584,3.4869,3.4205,3.43,301873600.0],["2025-11-27",3.43,3.4679,3.4016,3.4584,266575172.0],["2025-11-28",3.4584,3.4584336280822754,3.4111,3.4205,268595543.0],["2025-12-01",3.4205,3.43,3.3921,3.4111,276314715.0],["2025-12-02",3.4111,3.43,3.3732,3.4016,227317939.0],["2025-12-03",3.4016,3.4111,3.3542,3.3637,258803894.0],["2025-12-04",3.3637,3.3732,3.3353,3.3542,194147300.0],["2025-12-05",3.3542,3.3637,3.3163,3.3353,204517623.0],["2025-12-08",3.3353,3.3921,3.335256338119507,3.3732,241260744.0],["2025-12-09",3.3732,3.3826,3.3258,3.3353,199649842.0],["2025-12-10",3.3353,3.3447,3.2879,3.3068,224648747.0],["2025-12-11",3.3068,3.3258,3.3068,3.3163,164061135.0],["2025-12-12",3.3163,3.3353,3.2879,3.3163,229318788.0],["2025-12-15",3.3163,3.3637,3.3163,3.3542,198083584.0],["2025-12-16",3.3542,3.3637,3.3068,3.3163,209396129.0],["2025-12-17",3.3163,3.3447,3.2879,3.3353,205500124.0],["2025-12-18",3.3353,3.3826,3.3068,3.3732,223191574.0],["2025-12-19",3.3732,3.3826,3.3542,3.3732,208129346.0],["2025-12-22",3.3732,3.3732,3.3258,3.3353,184857800.0],["2025-12-23",3.3353,3.3542,3.3163,3.3258,173952768.0],["2025-12-24",3.3258,3.3353,3.3068,3.3163,148271986.0],["2025-12-25",3.3163,3.3447,3.3068,3.3353,129488472.0],["2025-12-26",3.3353,3.3447,3.3163,3.3258,126614517.0],["2025-12-29",3.3258,3.3542,3.3163,3.3447,196528968.0],["2025-12-30",3.3447,3.344731569290161,3.3068,3.3068,200164942.0],["2025-12-31",3.3068,3.3163,3.2974,3.3068,122343911.0],["2026-01-05",3.3068,3.3258,3.2879,3.2974,229224400.0],["2026-01-06",3.2974,3.3163061141967773,3.2879,3.3163,192181301.0],["2026-01-07",3.3163,3.3353,3.3068,3.3068,199912365.0],["2026-01-08",3.3068,3.3163,3.2878806591033936,3.2879,163674172.0],["2026-01-09",3.2879,3.2974,3.2689,3.2689,191124812.0],["2026-01-12",3.2689,3.2879,3.2595,3.2784,227347310.0],["2026-01-13",3.2784,3.3163,3.2784,3.2784,248832211.0],["2026-01-14",3.2784,3.2879,3.2405,3.25,314596036.0],["2026-01-15",3.25,3.25,3.1931,3.2026,254392020.0],["2026-01-16",3.2026,3.2216,3.1741786003112793,3.1742,231038840.0],["2026-01-19",3.1742,3.1837,3.1552,3.1647,188755831.0],["2026-01-20",3.1647,3.2216,3.1647,3.2121,252984330.0],["2026-01-21",3.2121,3.231,3.1742,3.1837,255850190.0],["2026-01-22",3.1837,3.231,3.1742,3.2026,220241100.0],["2026-01-23",3.2026,3.2216,3.1837,3.1931,206511943.0],["2026-01-26",3.1931,3.2216,3.1742,3.2026,239562293.0],["2026-01-27",3.2026,3.2216,3.1836538314819336,3.1837,245717325.0],["2026-01-28",3.1837,3.231,3.1363,3.1458,718169970.0],["2026-01-29",3.1458,3.1742,3.0889,3.1647,649091103.0],["2026-01-30",3.1647,3.2026,3.1457531452178955,3.1458,365986701.0],["2026-02-02",3.1458,3.2216,3.1457531452178955,3.1742,455575838.0],["2026-02-03",3.1742,3.1837,3.1363,3.1458,319401673.0],["2026-02-04",3.1458,3.2026,3.1363,3.1931,339138812.0],["2026-02-05",3.1931,3.2665,3.193128824234009,3.2469,323078654.0],["2026-02-06",3.2469,3.2567,3.2078,3.2371,259385980.0],["2026-02-09",3.2371,3.2763,3.2176,3.2567,199520704.0],["2026-02-10",3.2567,3.286,3.2469,3.2763,217278099.0],["2026-02-11",3.2763,3.286,3.2567,3.2763,145469050.0],["2026-02-12",3.2763,3.2763,3.2176,3.2274,320740783.0],["2026-02-13",3.2274,3.2469,3.2078,3.2176,198940960.0],["2026-02-24",3.2176,3.2371,3.198,3.2078,183774612.0],["2026-02-25",3.2078,3.2371,3.1589,3.1687,549013268.0],["2026-02-26",3.1687,3.1882,3.1589,3.1687,186328216.0],["2026-02-27",3.1687,3.1785,3.1589,3.1687,196191861.0],["2026-03-02",3.1687,3.1882,3.1491,3.1687,337378236.0],["2026-03-03",3.1687,3.2176,3.1491,3.1882,476884558.0],["2026-03-04",3.1882,3.1882388591766357,3.11,3.1296,439094256.0],["2026-03-05",3.1296,3.1785,3.1295597553253174,3.1687,235787356.0],["2026-03-06",3.1687,3.1785,3.1491,3.1687,172993980.0],["2026-03-09",3.1687,3.1882,3.1491,3.1589,252487689.0],["2026-03-10",3.1589,3.1882,3.1491,3.1785,248684262.0],["2026-03-11",3.1785,3.2176,3.1687,3.2176,295929493.0],["2026-03-12",3.2176,3.2665,3.2078,3.2567,329294045.0],["2026-03-13",3.2567,3.286,3.2371,3.2567,286597333.0],["2026-03-16",3.2567,3.2665,3.2274,3.2371,241249400.0],["2026-03-17",3.2371,3.286,3.2274,3.2665,297914932.0],["2026-03-18",3.2665,3.2763,3.2371,3.2567,242770225.0],["2026-03-19",3.2567,3.2665,3.2274,3.2371,221178600.0],["2026-03-20",3.2371,3.2469,3.207798719406128,3.2078,325930406.0],["2026-03-23",3.2078,3.2078,3.1002,3.11,467852100.0],["2026-03-24",3.11,3.1785,3.1100001335144043,3.1785,251904256.0],["2026-03-25",3.1785,3.2274,3.1589,3.2274,243714060.0],["2026-03-26",3.2274,3.2469,3.2176,3.2274,233882953.0],["2026-03-27",3.2274,3.2274,3.1882,3.198,153131329.0],["2026-03-30",3.198,3.2176,3.1785,3.2078,148729128.0],["2026-03-31",3.2078,3.2078,3.1393,3.1393,368633940.0],["2026-04-01",3.1393,3.1687,3.1295597553253174,3.1296,279995692.0],["2026-04-02",3.1296,3.1491,3.1197798252105713,3.1198,181071711.0],["2026-04-03",3.1198,3.1296,3.11,3.1198,142931152.0],["2026-04-07",3.1198,3.1198,3.1002,3.11,135049700.0],["2026-04-08",3.11,3.1491193771362305,3.11,3.1491,199854460.0],["2026-04-09",3.1491,3.1491193771362305,3.1197798252105713,3.1198,107480066.0],["2026-04-10",3.1198,3.1393,3.1197798252105713,3.1198,107013182.0],["2026-04-13",3.1198,3.1296,3.1002,3.1198,88896742.0],["2026-04-14",3.1198,3.1296,3.11,3.1296,96560157.0],["2026-04-15",3.1296,3.1393396854400635,3.1198,3.1393,111992041.0],["2026-04-16",3.1393,3.1393396854400635,3.1198,3.1296,123690410.0],["2026-04-17",3.1296,3.1296,3.1002,3.11,204965591.0],["2026-04-20",3.11,3.1198,3.1002,3.11,103689499.0],["2026-04-21",3.11,3.1296,3.11,3.11,118472915.0],["2026-04-22",3.11,3.1198,3.1002,3.11,105973300.0],["2026-04-23",3.11,3.1198,3.1002,3.11,111278158.0],["2026-04-24",3.11,3.1100001335144043,3.1002,3.11,92093592.0],["2026-04-27",3.11,3.1100001335144043,3.0904,3.0904,138633020.0],["2026-04-28",3.0904,3.1002,3.0709,3.0807,178988714.0],["2026-04-29",3.0807,3.090440273284912,3.0709,3.0904,101701442.0],["2026-04-30",3.0904,3.090440273284912,3.0513,3.0513,216338044.0],["2026-05-06",3.0513,3.0611,3.0318,3.0415,168677076.0],["2026-05-07",3.0415,3.0611,3.0318,3.0513,147344187.0],["2026-05-08",3.0513,3.0611,3.0415,3.0513,72971313.0],["2026-05-11",3.0513,3.0904,3.0415,3.0807,220582924.0],["2026-05-12",3.0807,3.0904,3.0709,3.0807,115873100.0],["2026-05-13",3.0807,3.0807,3.0513,3.0611,127161087.0],["2026-05-14",3.0611,3.0807,3.0611,3.0709,117251960.0],["2026-05-15",3.0709,3.0807,3.0415,3.0415,188147800.0],["2026-05-18",3.0415,3.0513,3.0122,3.022,154729209.0],["2026-05-19",3.022,3.0513205528259277,3.0122,3.0513,122101155.0],["2026-05-20",3.0513,3.0904,3.0415,3.0611,222828205.0],["2026-05-21",3.0611,3.0807,3.0415,3.0415,126116912.0],["2026-05-22",3.0415,3.0513,3.022,3.0318,111326891.0],["2026-05-25",3.0318,3.0513,3.022,3.0318,91995219.0],["2026-05-26",3.0318,3.0513,3.0219810009002686,3.022,105464600.0],["2026-05-27",3.022,3.0415,3.0219810009002686,3.022,115766586.0],["2026-05-28",3.022,3.0318,3.0024,3.0024,118465687.0],["2026-05-29",3.0024,3.0415,2.9926,3.0318,192550411.0],["2026-06-01",3.0318,3.0709,3.022,3.0709,182501573.0],["2026-06-02",3.0709,3.0904,3.0513,3.0807,205259291.0],["2026-06-03",3.0807,3.0807,3.0318,3.0513,160605000.0],["2026-06-04",3.0513,3.0513205528259277,3.0122,3.022,164857527.0],["2026-06-05",3.022,3.061100721359253,3.0122,3.0611,189080289.0],["2026-06-08",3.0611,3.0709,3.0318,3.0513,215621634.0],["2026-06-09",3.0513,3.0807,3.0318,3.0611,198434131.0],["2026-06-10",3.0611,3.1100001335144043,3.0611,3.11,244562098.0],["2026-06-11",3.11,3.1100001335144043,3.0709,3.1002,205699706.0],["2026-06-12",3.1002,3.1589,3.0904,3.1589,319730562.0],["2026-06-15",3.1589,3.1589,3.11,3.1198,212209900.0],["2026-06-16",3.1198,3.1198,3.1002,3.1198,126580100.0],["2026-06-17",3.1198,3.1296,3.0611,3.0807,206799301.0],["2026-06-18",3.0807,3.0807,3.0122,3.0122,227035817.0],["2026-06-22",3.0122,3.0415,2.9731,3.022,293913974.0],["2026-06-23",3.022,3.0709,3.0122,3.0415,258961324.0],["2026-06-24",3.0415,3.0415406227111816,2.973081588745117,2.9731,304240600.0],["2026-06-25",2.9731,2.9731,2.934,2.9437,225951900.0],["2026-06-26",2.9437,2.9535,2.9046,2.9046,198188000.0],["2026-06-29",2.9046,2.9046225547790527,2.8362,2.8851,265082900.0],["2026-06-30",2.8851,2.8850629329681396,2.8166,2.8264,247720951.0],["2026-07-01",2.8264,2.8655030727386475,2.8068,2.8655,216653214.0],["2026-07-02",2.8655,2.9144,2.8557,2.9046,219793047.0],["2026-07-03",2.9046,2.9437,2.8851,2.9144,217345900.0],["2026-07-06",2.9144,3.0024,2.9046,2.9926,252094600.0],["2026-07-07",2.9926,2.9926414489746094,2.934,2.9731,175512300.0],["2026-07-08",2.9731,2.9926414489746094,2.934,2.9926,155630600.0],["2026-07-09",2.9926,2.9926414489746094,2.9535,2.9731,151886529.0],["2026-07-10",2.9731,2.9926414489746094,2.9535,2.9926,139633510.0],["2026-07-13",2.9926,3.022,2.9731,3.022,224694600.0],["2026-07-14",3.022,3.0513205528259277,2.9926,3.0513,246437500.0],["2026-07-15",3.0513,3.0904,3.022,3.0807,207186984.0],["2026-07-16",3.0807,3.1002,3.0415,3.0513,180781190.0],["2026-07-17",3.0513,3.0904,3.0415,3.0611,266120097.0],["2026-07-20",3.0611,3.1100001335144043,3.0415,3.11,290484973.0],["2026-07-21",3.11,3.1296,3.0415,3.0513,314200600.0],["2026-07-22",3.0513,3.0807,3.022,3.0807,215489009.0],["2026-07-23",3.0807,3.1002,3.0611,3.0904,179398569.0],["2026-07-24",3.0904,3.11,3.080660343170166,3.0807,167196030.0],["2026-07-27",3.0807,3.11,3.0709,3.1002,206065979.0],["2026-07-28",3.1002,3.1296,3.0807,3.11,222965680.0],["2026-07-29",3.11,3.1393,3.11,3.11,180776893.0],["2026-07-30",3.11,3.2,3.1100001335144043,3.19,356039649.0],["2026-07-31",3.19,3.190000057220459,3.1,3.17,284037346.0],["2026-08-03",3.17,3.21,3.15,3.2,277414027.0],["2026-08-04",3.2,3.21,3.13,3.13,263320519.0],["2026-08-05",3.13,3.14,3.06,3.07,333769000.0],["2026-08-06",3.07,3.08,3.04,3.06,193938338.0],["2026-08-07",3.06,3.07,3.03,3.05,209954712.0],["2026-08-10",3.05,3.08,3.049999952316284,3.05,155444652.0],["2026-08-11",3.05,3.06,3.0199999809265137,3.02,195820000.0],["2026-08-12",3.02,3.04,3.01,3.03,152845000.0],["2026-08-13",3.03,3.03,3.01,3.02,130204737.0],["2026-08-14",3.02,3.02,3.0,3.0,137831192.0],["2026-08-17",3.0,3.01,2.98,2.99,154281131.0],["2026-08-18",2.99,3.0,2.98,2.98,125023642.0],["2026-08-19",2.98,3.02,2.98,3.0,165108123.0],["2026-08-20",3.0,3.02,2.98,3.02,157837097.0],["2026-08-21",3.02,3.04,3.01,3.02,145090274.0],["2026-08-24",3.02,3.08,3.0199999809265137,3.07,251051469.0],["2026-08-25",3.07,3.09,3.05,3.07,191382002.0],["2026-08-26",3.07,3.1,3.05,3.09,170424090.0],["2026-08-27",3.09,3.09,3.03,3.04,178957810.0],["2026-08-28",3.04,3.04,3.02,3.03,104700240.0],["2026-08-31",3.03,3.0299999713897705,2.92,2.97,394007298.0],["2026-09-01",2.97,3.03,2.95,3.03,274097630.0],["2026-09-02",3.03,3.05,3.01,3.05,226928377.0],["2026-09-03",3.05,3.08,3.03,3.06,232187971.0],["2026-09-04",3.06,3.07,3.049999952316284,3.05,165506500.0],["2026-09-07",3.05,3.06,3.0,3.01,203347412.0],["2026-09-08",3.01,3.05,3.0,3.04,164159908.0],["2026-09-09",3.04,3.05,3.02,3.03,117541510.0],["2026-09-10",3.03,3.05,3.02,3.05,144830654.0],["2026-09-11",3.05,3.05,3.01,3.02,162925000.0],["2026-09-14",3.02,3.05,3.0199999809265137,3.05,179997869.0]]}