{"t":"000725.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.1277,2.1704,2.1205,2.1277,133954216.0],["2010-08-23",2.1277,2.1419,2.1134,2.1206,81198734.0],["2010-08-24",2.1206,2.1632,2.0921,2.149,125546042.0],["2010-08-25",2.149,2.1490135192871094,2.149,2.149,0.0],["2010-08-26",2.149,2.3127,2.1134,2.2344,428237961.0],["2010-08-27",2.2344,2.2558,2.1775,2.1988,150708920.0],["2010-08-30",2.1988,2.2131,2.1775,2.1988,150989220.0],["2010-08-31",2.1988,2.1988251209259033,2.1561,2.1704,124054554.0],["2010-09-01",2.1704,2.1846,2.1277,2.1419,105654253.0],["2010-09-02",2.1419,2.1632,2.1348,2.1419,89989419.0],["2010-09-03",2.1419,2.149,2.1205,2.1348,100008027.0],["2010-09-06",2.1348,2.1846,2.134781837463379,2.1775,122520464.0],["2010-09-07",2.1775,2.2059,2.1632,2.1917,128348796.0],["2010-09-08",2.1917,2.191709280014038,2.149,2.1632,101270043.0],["2010-09-09",2.1632,2.2202,2.149,2.1775,206886772.0],["2010-09-10",2.1775,2.1775,2.1348,2.1561,122271897.0],["2010-09-13",2.1561,2.1704,2.1419,2.1561,90488196.0],["2010-09-14",2.1561,2.2059,2.1419,2.1775,190999989.0],["2010-09-15",2.1775,2.1774775981903076,2.1348,2.1419,116320003.0],["2010-09-16",2.1419,2.149,2.0779,2.1419,135486206.0],["2010-09-17",2.1419,2.2131,2.0992,2.2059,252955018.0],["2010-09-20",2.2059,2.3056,2.1704,2.2486,580667083.0],["2010-09-21",2.2486,2.2486369609832764,2.1775,2.1917,181343407.0],["2010-09-27",2.1917,2.2059,2.1561,2.1775,138429021.0],["2010-09-28",2.1775,2.1988,2.1348,2.1561,169886214.0],["2010-09-29",2.1561,2.156129837036133,2.1205,2.1277,114511822.0],["2010-09-30",2.1277,2.1561,2.1134,2.149,70819537.0],["2010-10-08",2.149,2.2202,2.149,2.1846,172031239.0],["2010-10-11",2.1846,2.2202,2.1775,2.2059,231165170.0],["2010-10-12",2.2059,2.2273,2.1775,2.2059,205979800.0],["2010-10-13",2.2059,2.27,2.1846,2.2415,531601536.0],["2010-10-14",2.2415,2.241520881652832,2.1775,2.1846,407394441.0],["2010-10-15",2.1846,2.2059,2.1632,2.1988,228757968.0],["2010-10-18",2.1988,2.3554,2.1988251209259033,2.3483,794276215.0],["2010-10-19",2.3483,2.3483,2.2913,2.3269,471139478.0],["2010-10-20",2.3269,2.3269124031066895,2.2486,2.2771,353884707.0],["2010-10-21",2.2771,2.3767,2.2415,2.3696,512097498.0],["2010-10-22",2.3696,2.6044342517852783,2.3483,2.6044,1164157182.0],["2010-10-25",2.6044,2.6898,2.5617,2.6542,822843588.0],["2010-10-26",2.6542,2.654245376586914,2.5262,2.5617,502028342.0],["2010-10-27",2.5617,2.6969,2.455,2.5831,515651644.0],["2010-10-28",2.5831,2.6187,2.5119,2.5333,247958954.0],["2010-10-29",2.5333,2.6187,2.455,2.4692,301702386.0],["2010-11-01",2.4692,2.5546,2.4692,2.4977,296683256.0],["2010-11-02",2.4977,2.5119,2.4336512088775635,2.4337,293896875.0],["2010-11-03",2.4337,2.5262,2.3981,2.4479,253583784.0],["2010-11-04",2.4479,2.4977,2.4337,2.4763,202510036.0],["2010-11-05",2.4763,2.519,2.455,2.4692,214520379.0],["2010-11-08",2.4692,2.5973,2.4479,2.576,414394987.0],["2010-11-09",2.576,2.6614,2.5475,2.5902,423281323.0],["2010-11-10",2.5902,2.6115,2.519,2.5333,219726432.0],["2010-11-11",2.5333,2.576,2.497694969177246,2.4977,228265449.0],["2010-11-12",2.4977,2.519,2.3198,2.334,302883890.0],["2010-11-15",2.334,2.3767,2.3269,2.3696,160778276.0],["2010-11-16",2.3696,2.369608163833618,2.2486,2.27,178054958.0],["2010-11-17",2.27,2.27,2.2202,2.2273,126025756.0],["2010-11-18",2.2273,2.3554,2.2272889614105225,2.334,184177996.0],["2010-11-19",2.334,2.4479,2.3127,2.4265,318942235.0],["2010-11-22",2.4265,2.5617,2.391,2.4835,383318949.0],["2010-11-23",2.4835,2.4834630489349365,2.3483,2.4123,236707944.0],["2010-11-24",2.4123,2.4479,2.3483,2.4265,155376610.0],["2010-11-25",2.4265,2.4479,2.3838,2.4052,140404521.0],["2010-11-26",2.4052,2.4123,2.3554,2.3696,102256920.0],["2010-11-29",2.3696,2.4479,2.3625,2.4194,146754672.0],["2010-11-30",2.4194,2.4835,2.3483,2.4763,236414367.0],["2010-12-01",2.4763,2.5333,2.4479,2.4835,235843905.0],["2010-12-02",2.4835,2.5262,2.4479,2.4763,151601332.0],["2010-12-03",2.4763,2.4763472080230713,2.4052,2.4265,105404308.0],["2010-12-06",2.4265,2.4265353679656982,2.3696,2.391,78266804.0],["2010-12-07",2.391,2.4621,2.3767,2.455,117401990.0],["2010-12-08",2.455,2.4621,2.391,2.4052,85693035.0],["2010-12-09",2.4052,2.4052,2.3553760051727295,2.3554,87819252.0],["2010-12-10",2.3554,2.4408,2.3553760051727295,2.4123,116299082.0],["2010-12-13",2.4123,2.4835,2.3838,2.4479,183952156.0],["2010-12-14",2.4479,2.5262,2.4337,2.4977,240351027.0],["2010-12-15",2.4977,2.4977,2.4407668113708496,2.4408,147697905.0],["2010-12-16",2.4408,2.5048,2.4337,2.4692,173873566.0],["2010-12-17",2.4692,2.5048,2.455,2.4692,101959503.0],["2010-12-20",2.4692,2.4906,2.3696,2.3981,170445607.0],["2010-12-21",2.3981,2.4337,2.3838,2.4265,99991788.0],["2010-12-22",2.4265,2.4763,2.4123,2.4194,106023397.0],["2010-12-23",2.4194,2.4621,2.4052,2.4123,90052227.0],["2010-12-24",2.4123,2.4123034477233887,2.3696,2.391,78077992.0],["2010-12-27",2.391,2.4123,2.3056,2.3127,117574477.0],["2010-12-28",2.3127,2.3127,2.2202,2.2344,118136655.0],["2010-12-29",2.2344,2.2558,2.2131,2.2486,66185368.0],["2010-12-30",2.2486,2.2486369609832764,2.1917,2.2202,81323936.0],["2010-12-31",2.2202,2.2486369609832764,2.2201735973358154,2.2486,87473275.0],["2011-01-04",2.2486,2.2771,2.2202,2.27,98797320.0],["2011-01-05",2.27,2.269984722137451,2.2344,2.2415,73569201.0],["2011-01-06",2.2415,2.3198,2.2273,2.27,123974616.0],["2011-01-07",2.27,2.2842,2.2415,2.2558,91752248.0],["2011-01-10",2.2558,2.2558,2.2059,2.2131,68880547.0],["2011-01-11",2.2131,2.2202,2.1846,2.2059,66981069.0],["2011-01-12",2.2059,2.2344,2.1917,2.2202,54613449.0],["2011-01-13",2.2202,2.2344,2.1988,2.2059,47453906.0],["2011-01-14",2.2059,2.2059407234191895,2.1704,2.1775,64453826.0],["2011-01-17",2.1775,2.1774775981903076,2.1134,2.1206,86389758.0],["2011-01-18",2.1206,2.1348,2.0992,2.1348,47070597.0],["2011-01-19",2.1348,2.163245677947998,2.1134,2.1632,61336893.0],["2011-01-20",2.1632,2.163245677947998,2.0707,2.0707,86896866.0],["2011-01-21",2.0707,2.1063179969787598,2.0565,2.1063,70532371.0],["2011-01-24",2.1063,2.1561,2.085,2.1277,78369903.0],["2011-01-25",2.1277,2.1277,2.0921,2.1063,44124849.0],["2011-01-26",2.1063,2.1348,2.0921,2.1277,37514982.0],["2011-01-27",2.1277,2.1632,2.0992,2.1419,75919202.0],["2011-01-28",2.1419,2.149,2.1134,2.1277,59171715.0],["2011-01-31",2.1277,2.1277,2.0992,2.1206,64677946.0],["2011-02-01",2.1206,2.1277,2.1063,2.1134,43573950.0],["2011-02-09",2.1134,2.1348,2.0921,2.1063,54858075.0],["2011-02-10",2.1063,2.1490135192871094,2.0992,2.149,79577566.0],["2011-02-11",2.149,2.1704,2.1277,2.1561,90237735.0],["2011-02-14",2.1561,2.1988,2.149,2.1846,118900762.0],["2011-02-15",2.1846,2.2273,2.1774775981903076,2.1775,106892414.0],["2011-02-16",2.1775,2.2344043254852295,2.1704,2.2344,147246076.0],["2011-02-17",2.2344,2.2344043254852295,2.1917,2.2059,88410694.0],["2011-02-18",2.2059,2.2059407234191895,2.1704,2.1846,73142089.0],["2011-02-21",2.1846,2.2202,2.1704,2.2131,100806211.0],["2011-02-22",2.2131,2.2131,2.149,2.1561,103650087.0],["2011-02-23",2.1561,2.1988,2.1348,2.1704,88157341.0],["2011-02-24",2.1704,2.1704,2.149,2.1632,62267871.0],["2011-02-25",2.1632,2.1917,2.149,2.1704,71034776.0],["2011-02-28",2.1704,2.1988,2.1561,2.1846,90478846.0],["2011-03-01",2.1846,2.2344,2.1775,2.2059,119713450.0],["2011-03-02",2.2059,2.2059407234191895,2.1632,2.1917,79731788.0],["2011-03-03",2.1917,2.1988,2.1561,2.1632,76985502.0],["2011-03-04",2.1632,2.2131,2.1561,2.2059,116774221.0],["2011-03-07",2.2059,2.4265,2.2059407234191895,2.3411,484279502.0],["2011-03-08",2.3411,2.4621,2.3198,2.4052,395843216.0],["2011-03-09",2.4052,2.4337,2.3554,2.3767,162495218.0],["2011-03-10",2.3767,2.4265353679656982,2.3483,2.4265,191094735.0],["2011-03-11",2.4265,2.4479,2.3625,2.3767,207206613.0],["2011-03-14",2.3767,2.5333,2.3767237663269043,2.4408,298872336.0],["2011-03-15",2.4408,2.4407668113708496,2.2984,2.3696,223887230.0],["2011-03-16",2.3696,2.5048,2.334,2.4763,333432266.0],["2011-03-17",2.4763,2.4763472080230713,2.3838,2.3981,196339840.0],["2011-03-18",2.3981,2.4408,2.3767,2.391,96174292.0],["2011-03-21",2.391,2.3981,2.334,2.3696,144806869.0],["2011-03-22",2.3696,2.3838,2.3269,2.3625,103436308.0],["2011-03-23",2.3625,2.3838393688201904,2.334,2.3838,108956646.0],["2011-03-24",2.3838,2.3838393688201904,2.3483,2.3696,87920078.0],["2011-03-25",2.3696,2.3838,2.3483,2.3696,133291756.0],["2011-03-28",2.3696,2.369608163833618,2.3269,2.334,130327297.0],["2011-03-29",2.334,2.3767,2.3198,2.3411,118336962.0],["2011-03-30",2.3411,2.3483,2.3198,2.3269,77827243.0],["2011-03-31",2.3269,2.3411,2.2629,2.27,111457750.0],["2011-04-01",2.27,2.2984,2.2558,2.2913,53162672.0],["2011-04-06",2.2913,2.3127,2.27,2.3056,80414844.0],["2011-04-07",2.3056,2.3056,2.2771,2.2913,71722104.0],["2011-04-08",2.2913,2.3127,2.2771,2.3127,75196563.0],["2011-04-11",2.3127,2.3554,2.3056,2.334,118372860.0],["2011-04-12",2.334,2.391,2.2913,2.3554,166158858.0],["2011-04-13",2.3554,2.4052,2.334,2.4052,170700228.0],["2011-04-14",2.4052,2.4265,2.3767,2.3838,130043594.0],["2011-04-15",2.3838,2.3838393688201904,2.2984,2.3269,189105999.0],["2011-04-18",2.3269,2.3411,2.3056,2.3269,88149590.0],["2011-04-19",2.3269,2.4052,2.2913,2.3767,230269088.0],["2011-04-20",2.3767,2.3767237663269043,2.334,2.3411,120611917.0],["2011-04-21",2.3411,2.391,2.334,2.3625,120698815.0],["2011-04-22",2.3625,2.3624913692474365,2.3198,2.334,105447572.0],["2011-04-25",2.334,2.3625,2.2771,2.2984,113601414.0],["2011-04-26",2.2984,2.3056,2.2629,2.27,92868472.0],["2011-04-27",2.27,2.2913,2.2131,2.2344,91512584.0],["2011-04-28",2.2344,2.2486,2.1917,2.1917,90378036.0],["2011-04-29",2.1917,2.2273,2.1917,2.2273,71954550.0],["2011-05-03",2.2273,2.2629,2.2131,2.2486,72116908.0],["2011-05-04",2.2486,2.2486369609832764,2.2059,2.2131,69840277.0],["2011-05-05",2.2131,2.2202,2.1846,2.2059,68845704.0],["2011-05-06",2.2059,2.2842,2.1917,2.27,142613170.0],["2011-05-09",2.27,2.2771,2.2486,2.2629,62732410.0],["2011-05-10",2.2629,2.2629,2.2415,2.2486,43202982.0],["2011-05-11",2.2486,2.2842,2.2415,2.2629,67106151.0],["2011-05-12",2.2629,2.27,2.2273,2.2415,60808206.0],["2011-05-13",2.2415,2.27,2.2273,2.27,75428134.0],["2011-05-16",2.27,2.3056,2.2558,2.2629,67330845.0],["2011-05-17",2.2629,2.3411,2.2486,2.3127,156296704.0],["2011-05-18",2.3127,2.3198,2.2913,2.2984,80354067.0],["2011-05-19",2.2984,2.3269,2.2913,2.2984,67148274.0],["2011-05-20",2.2984,2.3056,2.2558,2.2771,66127520.0],["2011-05-23",2.2771,2.2771005630493164,2.1846,2.1917,91649688.0],["2011-05-24",2.1917,2.2059,2.1704,2.1988,53636458.0],["2011-05-25",2.1988,2.2131,2.1704,2.1775,45106328.0],["2011-05-26",2.1775,2.1988,2.170361042022705,2.1704,40136829.0],["2011-05-27",2.1704,2.1846,2.1419,2.149,55984053.0],["2011-05-30",2.149,2.1490135192871094,2.149,2.149,0.0],["2011-05-31",2.149,2.1775,2.1419,2.1775,54611970.0],["2011-06-01",2.1775,2.1775,2.1561,2.1632,36636648.0],["2011-06-02",2.1632,2.163245677947998,2.1206,2.149,56499572.0],["2011-06-03",2.149,2.1775,2.1419,2.1704,67130108.0],["2011-06-07",2.1704,2.1704,2.149,2.1632,38810125.0],["2011-06-08",2.1632,2.2202,2.1419,2.1988,103063119.0],["2011-06-09",2.1988,2.1988251209259033,2.149,2.149,64461202.0],["2011-06-10",2.149,2.1704,2.1419,2.1632,37334772.0],["2011-06-13",2.1632,2.1846,2.1277,2.1846,57144013.0],["2011-06-14",2.1846,2.2344,2.1775,2.2273,132760993.0],["2011-06-15",2.2273,2.2273,2.1988,2.2059,58826302.0],["2011-06-16",2.2059,2.2486,2.1917,2.2273,103240688.0],["2011-06-17",2.2273,2.2558,2.2130565643310547,2.2131,109762603.0],["2011-06-20",2.2131,2.2373,2.186,2.2031,68523867.0],["2011-06-21",2.2031,2.2287,2.186,2.2116,54594907.0],["2011-06-22",2.2116,2.2202,2.1689,2.2031,58297458.0],["2011-06-23",2.2031,2.2373,2.1689,2.2202,80233026.0],["2011-06-24",2.2202,2.2714,2.1946,2.2458,133460465.0],["2011-06-27",2.2458,2.2885,2.245790481567383,2.2629,97803135.0],["2011-06-28",2.2629,2.2714,2.2373,2.2543,51260244.0],["2011-06-29",2.2543,2.2885,2.2373,2.2458,72339733.0],["2011-06-30",2.2458,2.3824,2.245790481567383,2.3312,217264878.0],["2011-07-01",2.3312,2.3312,2.3056,2.3141,83246159.0],["2011-07-04",2.3141,2.339721441268921,2.3056,2.3397,104195964.0],["2011-07-05",2.3397,2.339721441268921,2.297,2.3056,89981394.0],["2011-07-06",2.3056,2.3056,2.2714,2.2885,72054745.0],["2011-07-07",2.2885,2.2885,2.2628695964813232,2.2629,75410988.0],["2011-07-08",2.2629,2.2885,2.2628695964813232,2.2799,49389114.0],["2011-07-11",2.2799,2.279947519302368,2.2543,2.2714,46603112.0],["2011-07-12",2.2714,2.2714083194732666,2.2287,2.2373,73591169.0],["2011-07-13",2.2373,2.2629,2.2287,2.2543,59195548.0],["2011-07-14",2.2543,2.2799,2.2458,2.2714,85978434.0],["2011-07-15",2.2714,2.2714083194732666,2.2458,2.2629,69215511.0],["2011-07-18",2.2629,2.2714,2.2458,2.2543,58748458.0],["2011-07-19",2.2543,2.2629,2.2287,2.2373,72537828.0],["2011-07-20",2.2373,2.2543,2.186,2.2202,65682531.0],["2011-07-21",2.2202,2.2202,2.1945557594299316,2.1946,45986683.0],["2011-07-22",2.1946,2.2202,2.1945557594299316,2.2031,48396605.0],["2011-07-25",2.2031,2.2031,2.1092,2.1262,86387816.0],["2011-07-26",2.1262,2.1946,2.0921,2.1689,73470468.0],["2011-07-27",2.1689,2.168938636779785,2.1348,2.1519,43351794.0],["2011-07-28",2.1519,2.1518607139587402,2.1006,2.1177,43798232.0],["2011-07-29",2.1177,2.1348,2.1006,2.1262,40927641.0],["2011-08-01",2.1262,2.1348,2.1092,2.1177,27746317.0],["2011-08-02",2.1177,2.1262,2.075,2.1092,48698015.0],["2011-08-03",2.1092,2.1092,2.075,2.0921,39473215.0],["2011-08-04",2.0921,2.1006,2.075,2.0835,43119446.0],["2011-08-05",2.0835,2.083547353744507,1.9811,1.9896,107522289.0],["2011-08-08",1.9896,1.9896166324615479,1.8018,1.8445,129102127.0],["2011-08-09",1.8445,1.844451665878296,1.742,1.8188,123221683.0],["2011-08-10",1.8188,1.8615,1.8103,1.8274,103924418.0],["2011-08-11",1.8274,1.9128,1.7761,1.8786,147599189.0],["2011-08-12",1.8786,2.0665,1.8786081075668335,2.0665,136970282.0],["2011-08-15",2.0665,2.2714,2.066469192504883,2.1775,597424906.0],["2011-08-16",2.1775,2.1774775981903076,2.075,2.1348,289899798.0],["2011-08-17",2.1348,2.2031,2.0835,2.1519,226896384.0],["2011-08-18",2.1519,2.1518607139587402,2.066469192504883,2.0665,150155188.0],["2011-08-19",2.0665,2.066469192504883,1.9982,2.0238,101899528.0],["2011-08-22",2.0238,2.0494,1.9725,1.9811,81906374.0],["2011-08-23",1.9811,2.0323126316070557,1.9725,2.0323,70622984.0],["2011-08-24",2.0323,2.0409,1.9896,1.9982,80322865.0],["2011-08-25",1.9982,2.075,1.9896,2.0579,124419029.0],["2011-08-26",2.0579,2.057929754257202,2.0323,2.0579,72419116.0],["2011-08-29",2.0579,2.1689,2.0323,2.1262,177452165.0],["2011-08-30",2.1262,2.1604,2.0408518314361572,2.0409,158201726.0],["2011-08-31",2.0409,2.0494,1.9896,2.0067,67211699.0],["2011-09-01",2.0067,2.0238,1.9811,1.9896,52532943.0],["2011-09-02",1.9896,1.9896166324615479,1.9384,1.9555,60832615.0],["2011-09-05",1.9555,1.9554600715637207,1.9127646684646606,1.9128,39383434.0],["2011-09-06",1.9128,1.9469,1.8871,1.9298,42056778.0],["2011-09-07",1.9298,1.972538709640503,1.9298,1.9725,45061243.0],["2011-09-08",1.9725,1.9896,1.9298,1.9298,41723781.0],["2011-09-09",1.9298,1.964,1.9128,1.9213,46935145.0],["2011-09-13",1.9213,1.9213037490844727,1.8701,1.8957,32883300.0],["2011-09-14",1.8957,1.9128,1.8615,1.9128,42681187.0],["2011-09-15",1.9128,1.9213,1.8871,1.8957,38967823.0],["2011-09-16",1.8957,1.9128,1.8786,1.8786,27843885.0],["2011-09-19",1.8786,1.8786081075668335,1.8188,1.8359,45453537.0],["2011-09-20",1.8359,1.8445,1.8103,1.8359,28302387.0],["2011-09-21",1.8359,1.8957,1.8103,1.8871,61057292.0],["2011-09-22",1.8871,1.8871474266052246,1.8274,1.8359,45067796.0],["2011-09-23",1.8359,1.8359127044677734,1.8018,1.8274,38051067.0],["2011-09-26",1.8274,1.8871,1.8103,1.8359,59676902.0],["2011-09-27",1.8359,1.8615,1.8274,1.8445,40128624.0],["2011-09-28",1.8445,1.8615,1.8103,1.8188,38708208.0],["2011-09-29",1.8188,1.818834662437439,1.7676,1.7761,45484988.0],["2011-09-30",1.7761,1.8274,1.7761,1.8103,39971301.0],["2011-10-10",1.8103,1.853,1.8102951049804688,1.8359,62321579.0],["2011-10-11",1.8359,1.8871,1.8359127044677734,1.853,77691212.0],["2011-10-12",1.853,1.8957,1.8359,1.8957,81093397.0],["2011-10-13",1.8957,1.9469,1.8786,1.9128,99060995.0],["2011-10-14",1.9128,1.9128,1.8615,1.9042,61161368.0],["2011-10-17",1.9042,1.9128,1.8701,1.8786,37400823.0],["2011-10-18",1.8786,1.8786081075668335,1.8359,1.8359,38557285.0],["2011-10-19",1.8359,1.853,1.8274,1.8359,32175521.0],["2011-10-20",1.8359,1.8359127044677734,1.7847,1.8018,47773246.0],["2011-10-21",1.8018,1.8103,1.7847,1.7932,33494202.0],["2011-10-24",1.7932,1.8359,1.7761,1.8274,41191378.0],["2011-10-25",1.8274,1.8615,1.8018,1.853,61798606.0],["2011-10-26",1.853,1.9042,1.8529908657073975,1.8615,85841070.0],["2011-10-27",1.8615,1.8786,1.853,1.8701,57285364.0],["2011-10-28",1.8701,1.8957,1.8700690269470215,1.8957,70687817.0],["2011-10-31",1.8957,1.8956866264343262,1.853,1.8615,67573304.0],["2011-11-01",1.8615,1.8786,1.8445,1.8701,53274737.0],["2011-11-02",1.8701,1.8786081075668335,1.8188,1.8786,80530906.0],["2011-11-03",1.8786,1.9042,1.8701,1.8871,116134257.0],["2011-11-04",1.8871,1.9042,1.8786,1.8957,77117475.0],["2011-11-07",1.8957,1.9042,1.8701,1.8871,69947927.0],["2011-11-08",1.8871,1.8957,1.8615,1.8615,53598390.0],["2011-11-09",1.8615,1.8786,1.8359,1.8701,47688970.0],["2011-11-10",1.8701,1.8700690269470215,1.8274,1.8359,53344409.0],["2011-11-11",1.8359,1.853,1.8274,1.8445,33473232.0],["2011-11-14",1.8445,1.8701,1.844451665878296,1.8701,45255508.0],["2011-11-15",1.8701,1.8701,1.8700690269470215,1.8701,0.0],["2011-11-16",1.8701,1.9469,1.8700690269470215,1.8957,198127167.0],["2011-11-17",1.8957,1.9042,1.853,1.8615,71704656.0],["2011-11-18",1.8615,1.86152982711792,1.7932,1.8103,81271755.0],["2011-11-21",1.8103,1.8188,1.7932,1.8103,40699941.0],["2011-11-22",1.8103,1.853,1.8018,1.8274,61520911.0],["2011-11-23",1.8274,1.8274,1.7761,1.7847,73413551.0],["2011-11-24",1.7847,1.7932,1.7591,1.7761,47765763.0],["2011-11-25",1.7761,1.7761385440826416,1.7505,1.7676,43073088.0],["2011-11-28",1.7676,1.7761,1.7505,1.7676,40774399.0],["2011-11-29",1.7676,1.7847,1.7675995826721191,1.7761,30204860.0],["2011-11-30",1.7761,1.7847,1.7078,1.7249,66118950.0],["2011-12-01",1.7249,1.7761,1.7249037027359009,1.7505,54023549.0],["2011-12-02",1.7505,1.7505213022232056,1.7249,1.7334,33543202.0],["2011-12-05",1.7334,1.7334429025650024,1.6992864608764648,1.6993,42941503.0],["2011-12-06",1.6993,1.7078,1.6737,1.6993,38170004.0],["2011-12-07",1.6993,1.7078,1.6822,1.6993,33004018.0],["2011-12-08",1.6993,1.6993,1.6651,1.6907,31577686.0],["2011-12-09",1.6907,1.6907472610473633,1.6395,1.6566,37518504.0],["2011-12-12",1.6566,1.6566,1.6139,1.6224,48363590.0],["2011-12-13",1.6224,1.622434377670288,1.5541,1.5627,59893632.0],["2011-12-14",1.5627,1.5797,1.5456,1.5541,35307504.0],["2011-12-15",1.5541,1.5541213750839233,1.4858,1.4943,58849932.0],["2011-12-16",1.4943,1.5370430946350098,1.4858,1.537,46663928.0],["2011-12-19",1.537,1.5370430946350098,1.4773,1.5285,50417903.0],["2011-12-20",1.5285,1.5285038948059082,1.5029,1.52,53453367.0],["2011-12-21",1.52,1.537,1.4858,1.4858,45221155.0],["2011-12-22",1.4858,1.485808253288269,1.4175,1.4602,63011942.0],["2011-12-23",1.4602,1.4858,1.4431,1.4602,46558665.0],["2011-12-26",1.4602,1.4943,1.4431,1.4687,42690661.0],["2011-12-27",1.4687,1.4687302112579346,1.4431,1.4517,35675958.0],["2011-12-28",1.4517,1.4602,1.426,1.4602,46502672.0],["2011-12-29",1.4602,1.4602,1.4431,1.4431,39566902.0],["2011-12-30",1.4431,1.4687,1.4431,1.4602,61225114.0],["2012-01-04",1.4602,1.4687,1.426,1.426,42078122.0],["2012-01-05",1.426,1.4260344505310059,1.4004,1.4004,43823822.0],["2012-01-06",1.4004,1.409,1.3748,1.409,38326452.0],["2012-01-09",1.409,1.4602,1.3919,1.4517,63753676.0],["2012-01-10",1.4517,1.5883,1.4346,1.5541,136024061.0],["2012-01-11",1.5541,1.5541213750839233,1.5029,1.52,82982334.0],["2012-01-12",1.52,1.537,1.5029,1.5114,50862128.0],["2012-01-13",1.5114,1.52,1.4602,1.4687,53469898.0],["2012-01-16",1.4687,1.4687302112579346,1.4431,1.4431,34311244.0],["2012-01-17",1.4431,1.5285,1.4346,1.52,65272157.0],["2012-01-18",1.52,1.5456,1.4943,1.5029,59278742.0],["2012-01-19",1.5029,1.5285,1.4943,1.52,41995323.0],["2012-01-20",1.52,1.537,1.5114,1.5285,33448501.0],["2012-01-30",1.5285,1.537,1.5114,1.52,34214508.0],["2012-01-31",1.52,1.5797,1.5199648141860962,1.5456,71691878.0],["2012-02-01",1.5456,1.5456,1.5114,1.52,39041785.0],["2012-02-02",1.52,1.5456,1.5114,1.5456,30629904.0],["2012-02-03",1.5456,1.5541,1.5285,1.5456,52966026.0],["2012-02-06",1.5456,1.5541,1.537,1.5456,43994211.0],["2012-02-07",1.5456,1.5456,1.5029,1.5114,52510486.0],["2012-02-08",1.5114,1.5456,1.5029,1.537,59180237.0],["2012-02-09",1.537,1.5627,1.52,1.5456,81693513.0],["2012-02-10",1.5456,1.5627,1.5285,1.5456,66646100.0],["2012-02-13",1.5456,1.5968,1.5285,1.5797,131640605.0],["2012-02-14",1.5797,1.5797388553619385,1.5456,1.5541,76538810.0],["2012-02-15",1.5541,1.6395,1.5456,1.6224,205866180.0],["2012-02-16",1.6224,1.631,1.5883,1.6054,109776955.0],["2012-02-17",1.6054,1.6224,1.5712,1.5883,83859873.0],["2012-02-20",1.5883,1.6651,1.58827805519104,1.6224,154183224.0],["2012-02-21",1.6224,1.6481,1.6054,1.6481,109855274.0],["2012-02-22",1.6481,1.6651298999786377,1.631,1.6651,127699356.0],["2012-02-23",1.6651,1.6651298999786377,1.631,1.6395,104347925.0],["2012-02-24",1.6395,1.6737,1.6224,1.6651,141787198.0],["2012-02-27",1.6651,1.7505,1.6566,1.7078,220316783.0],["2012-02-28",1.7078,1.7164,1.6737,1.6907,135824687.0],["2012-02-29",1.6907,1.6907472610473633,1.6566,1.6651,93844105.0],["2012-03-01",1.6651,1.6822,1.6481,1.6737,46605496.0],["2012-03-02",1.6737,1.7164,1.6651,1.7078,86900776.0],["2012-03-05",1.7078,1.7249,1.6907,1.6907,88636131.0],["2012-03-06",1.6907,1.6907472610473633,1.6481,1.6566,80370167.0],["2012-03-07",1.6566,1.6651,1.631,1.6395,64091280.0],["2012-03-08",1.6395,1.6651298999786377,1.6395,1.6651,50004315.0],["2012-03-09",1.6651,1.7249,1.6566,1.7078,172356075.0],["2012-03-12",1.7078,1.742,1.6822,1.6993,109310778.0],["2012-03-13",1.6993,1.7078255414962769,1.6822,1.7078,62161948.0],["2012-03-14",1.7078,1.7164,1.631,1.6395,120752654.0],["2012-03-15",1.6395,1.6566,1.5883,1.5968,94015452.0],["2012-03-16",1.5968,1.631,1.5883,1.6224,61148545.0],["2012-03-19",1.6224,1.631,1.6054,1.6224,44137326.0],["2012-03-20",1.6224,1.622434377670288,1.5883,1.5968,47875830.0],["2012-03-21",1.5968,1.6139,1.5797,1.5968,58842123.0],["2012-03-22",1.5968,1.631,1.5797,1.631,78614210.0],["2012-03-23",1.631,1.6309733390808105,1.5883,1.6139,54962800.0],["2012-03-26",1.6139,1.6139,1.5797,1.5968,52696782.0],["2012-03-27",1.5968,1.6139,1.5883,1.6054,40961119.0],["2012-03-28",1.6054,1.605356216430664,1.5285,1.537,72696764.0],["2012-03-29",1.537,1.5370430946350098,1.4773,1.4943,58033217.0],["2012-03-30",1.4943,1.5029,1.4858,1.4943,37024548.0],["2012-04-05",1.4943,1.5285,1.4858,1.52,41723908.0],["2012-04-06",1.52,1.5370430946350098,1.5114,1.537,37242299.0],["2012-04-09",1.537,1.5456,1.52,1.5285,37893446.0],["2012-04-10",1.5285,1.5797,1.52,1.5627,59051975.0],["2012-04-11",1.5627,1.5797388553619385,1.5285,1.5797,55848612.0],["2012-04-12",1.5797,1.6139,1.5712,1.5883,75677063.0],["2012-04-13",1.5883,1.6054,1.5797,1.5968,48671922.0],["2012-04-16",1.5968,1.596816897392273,1.5627,1.5797,66427062.0],["2012-04-17",1.5797,1.5883,1.5626606941223145,1.5627,55260542.0],["2012-04-18",1.5627,1.5968,1.5541,1.5883,63184065.0],["2012-04-19",1.5883,1.5968,1.5797,1.5883,44471550.0],["2012-04-20",1.5883,1.6139,1.5797,1.6054,60066956.0],["2012-04-23",1.6054,1.6054,1.5797,1.5797,57898477.0],["2012-04-24",1.5797,1.5968,1.5456,1.5627,56242621.0],["2012-04-25",1.5627,1.5797,1.5456,1.5712,40945950.0],["2012-04-26",1.5712,1.5797,1.5541,1.5541,40909432.0],["2012-04-27",1.5541,1.5627,1.5285,1.5456,42893385.0],["2012-05-02",1.5456,1.5627,1.5455822944641113,1.5541,55050238.0],["2012-05-03",1.5541,1.5541213750839233,1.52,1.537,66666711.0],["2012-05-04",1.537,1.5541213750839233,1.5285,1.5541,44501193.0],["2012-05-07",1.5541,1.5541213750839233,1.537,1.5456,40944354.0],["2012-05-08",1.5456,1.5541,1.5285,1.537,38030363.0],["2012-05-09",1.537,1.5370430946350098,1.5029,1.5114,48310440.0],["2012-05-10",1.5114,1.52,1.5029,1.52,28889942.0],["2012-05-11",1.52,1.52,1.5028865337371826,1.5029,23139971.0],["2012-05-14",1.5029,1.52,1.5028865337371826,1.5029,27582660.0],["2012-05-15",1.5029,1.5029,1.4858,1.5029,36552398.0],["2012-05-16",1.5029,1.5285,1.4943,1.4943,44419228.0],["2012-05-17",1.4943,1.52,1.4943,1.52,34408050.0],["2012-05-18",1.52,1.52,1.4943,1.5029,30120358.0],["2012-05-21",1.5029,1.5114,1.4943,1.5029,27438793.0],["2012-05-22",1.5029,1.5114258527755737,1.4943,1.5114,23918055.0],["2012-05-23",1.5114,1.52,1.5029,1.52,45059583.0],["2012-05-24",1.52,1.52,1.5029,1.5114,31188179.0],["2012-05-25",1.5114,1.5114258527755737,1.4858,1.4943,31706074.0],["2012-05-28",1.4943,1.4943475723266602,1.4687,1.4943,34447151.0],["2012-05-29",1.4943,1.537,1.4858,1.52,67426503.0],["2012-05-30",1.52,1.52,1.5199648141860962,1.52,0.0],["2012-05-31",1.52,1.5797,1.5029,1.5712,168781056.0],["2012-06-01",1.5712,1.5712,1.5541,1.5541,58849357.0],["2012-06-04",1.5541,1.5541213750839233,1.5114,1.52,43732269.0],["2012-06-05",1.52,1.5285,1.5114,1.52,22878387.0],["2012-06-06",1.52,1.5797,1.5199648141860962,1.5712,84201844.0],["2012-06-07",1.5712,1.5797,1.5456,1.5541,42161892.0],["2012-06-08",1.5541,1.6054,1.5456,1.5797,105601211.0],["2012-06-11",1.5797,1.631,1.5712,1.6224,111545458.0],["2012-06-12",1.6224,1.6822,1.6054,1.6651,177965034.0],["2012-06-13",1.6651,1.6907,1.6395,1.6737,122848021.0],["2012-06-14",1.6737,1.6737,1.6395,1.6481,62103069.0],["2012-06-15",1.6481,1.6481,1.6054,1.6224,88383897.0],["2012-06-18",1.6224,1.6481,1.6139,1.6224,54435026.0],["2012-06-19",1.6224,1.6737,1.6054,1.6481,71643503.0],["2012-06-20",1.6481,1.6651,1.6395,1.6481,37229341.0],["2012-06-21",1.6481,1.6481,1.6139,1.6224,38561740.0],["2012-06-25",1.6224,1.622434377670288,1.58827805519104,1.5883,35299680.0],["2012-06-26",1.5883,1.6054,1.5627,1.5968,31641382.0],["2012-06-27",1.5968,1.6139,1.5797,1.5883,47561624.0],["2012-06-28",1.5883,1.6054,1.5712,1.5797,48675897.0],["2012-06-29",1.5797,1.631,1.5627,1.631,79138211.0],["2012-07-02",1.631,1.6481,1.6224,1.631,41000322.0],["2012-07-03",1.631,1.6395,1.6054,1.6224,33951495.0],["2012-07-04",1.6224,1.631,1.5883,1.5968,30865716.0],["2012-07-05",1.5968,1.596816897392273,1.5627,1.5712,34551802.0],["2012-07-06",1.5712,1.6054,1.5627,1.5968,33489624.0],["2012-07-09",1.5968,1.6054,1.5712,1.5797,30155131.0],["2012-07-10",1.5797,1.5883,1.5712,1.5797,19316950.0],["2012-07-11",1.5797,1.5968,1.5627,1.5883,19046698.0],["2012-07-12",1.5883,1.6054,1.5797,1.5968,28757446.0],["2012-07-13",1.5968,1.596816897392273,1.5627,1.5712,26092494.0],["2012-07-16",1.5712,1.5712,1.52,1.5285,37378606.0],["2012-07-17",1.5285,1.5541,1.5114,1.5456,22649697.0],["2012-07-18",1.5456,1.5541,1.5285,1.5456,16195710.0],["2012-07-19",1.5456,1.5712,1.5455822944641113,1.5541,19316549.0],["2012-07-20",1.5541,1.5712,1.537,1.5541,24487166.0],["2012-07-23",1.5541,1.5541213750839233,1.5285,1.5456,17705170.0],["2012-07-24",1.5456,1.5627,1.5285,1.5456,15646653.0],["2012-07-25",1.5456,1.5541,1.52,1.5285,17121176.0],["2012-07-26",1.5285,1.5456,1.52,1.537,16033117.0],["2012-07-27",1.537,1.5456,1.5285,1.537,13207932.0],["2012-07-30",1.537,1.5370430946350098,1.4773,1.4858,43258528.0],["2012-07-31",1.4858,1.485808253288269,1.4517,1.4602,28156240.0],["2012-08-01",1.4602,1.4773,1.4517,1.4687,21275653.0],["2012-08-02",1.4687,1.4858,1.4602,1.4687,18489299.0],["2012-08-03",1.4687,1.4943475723266602,1.4687,1.4943,17752462.0],["2012-08-06",1.4943,1.5114,1.4773,1.5029,27941332.0],["2012-08-07",1.5029,1.52,1.4943,1.5114,27966500.0],["2012-08-08",1.5114,1.5285,1.5029,1.52,26324888.0],["2012-08-09",1.52,1.52,1.5029,1.52,17899291.0],["2012-08-10",1.52,1.52,1.5114,1.5114,15369771.0],["2012-08-13",1.5114,1.5114258527755737,1.4943,1.4943,21781300.0],["2012-08-14",1.4943,1.5029,1.4858,1.5029,20199732.0],["2012-08-15",1.5029,1.5029,1.4858,1.4943,15510501.0],["2012-08-16",1.4943,1.5029,1.4773,1.4858,15341012.0],["2012-08-17",1.4858,1.485808253288269,1.4687,1.4858,16806148.0],["2012-08-20",1.4858,1.485808253288269,1.4517,1.4773,22743067.0],["2012-08-21",1.4773,1.4943,1.4602,1.4858,25565989.0],["2012-08-22",1.4858,1.485808253288269,1.4687,1.4773,14552226.0],["2012-08-23",1.4773,1.485808253288269,1.4687,1.4858,16925640.0],["2012-08-24",1.4858,1.485808253288269,1.4602,1.4687,18583431.0],["2012-08-27",1.4687,1.4687302112579346,1.4431,1.4431,20850422.0],["2012-08-28",1.4431,1.4858,1.4346,1.4773,20961977.0],["2012-08-29",1.4773,1.5456,1.477269172668457,1.5285,73657050.0],["2012-08-30",1.5285,1.5456,1.5029,1.5114,43472769.0],["2012-08-31",1.5114,1.537,1.5029,1.5285,30204281.0],["2012-09-03",1.5285,1.5285038948059082,1.5114,1.52,26156183.0],["2012-09-04",1.52,1.52,1.4943,1.5114,27429306.0],["2012-09-05",1.5114,1.5114258527755737,1.4943,1.5029,23767534.0],["2012-09-06",1.5029,1.5114,1.4943,1.5029,19377460.0],["2012-09-07",1.5029,1.5797,1.5028865337371826,1.5541,68047057.0],["2012-09-10",1.5541,1.5797,1.5541,1.5712,49029801.0],["2012-09-11",1.5712,1.5712,1.5456,1.5627,31587994.0],["2012-09-12",1.5627,1.5797,1.5541,1.5712,29458660.0],["2012-09-13",1.5712,1.6224,1.5627,1.5968,80816980.0],["2012-09-14",1.5968,1.7591,1.5883,1.7591,271485152.0],["2012-09-17",1.7591,1.8103,1.6993,1.7164,223394954.0],["2012-09-18",1.7164,1.742,1.6481,1.6566,165988263.0],["2012-09-19",1.6566,1.7334,1.6481,1.6907,125693208.0],["2012-09-20",1.6907,1.6907472610473633,1.6395,1.6481,68028474.0],["2012-09-21",1.6481,1.6566,1.5968,1.6139,69421125.0],["2012-09-24",1.6139,1.631,1.5883,1.6139,44336006.0],["2012-09-25",1.6139,1.631,1.5968,1.6139,32029641.0],["2012-09-26",1.6139,1.6139,1.5627,1.5712,43936919.0],["2012-09-27",1.5712,1.6395,1.5627,1.6139,54067466.0],["2012-09-28",1.6139,1.6395,1.5968,1.631,46245711.0],["2012-10-08",1.631,1.631,1.5883,1.5968,38711550.0],["2012-10-09",1.5968,1.6651,1.5968,1.6566,64938605.0],["2012-10-10",1.6566,1.7505,1.6395,1.7164,131223488.0],["2012-10-11",1.7164,1.7249,1.6651,1.6737,76743137.0],["2012-10-12",1.6737,1.7164,1.6566,1.6907,43468408.0],["2012-10-15",1.6907,1.7591,1.6822,1.7334,70861916.0],["2012-10-16",1.7334,1.742,1.6907,1.7164,50329873.0],["2012-10-17",1.7164,1.7334,1.6651,1.6822,75716653.0],["2012-10-18",1.6822,1.8188,1.6737,1.7847,212383372.0],["2012-10-19",1.7847,1.8018,1.7505,1.7761,109268176.0],["2012-10-22",1.7761,1.8359,1.7505,1.8188,119979296.0],["2012-10-23",1.8188,1.853,1.7932,1.8018,106535050.0],["2012-10-24",1.8018,1.8359,1.7761,1.8103,80035064.0],["2012-10-25",1.8103,1.8701,1.8102951049804688,1.8188,103439155.0],["2012-10-26",1.8188,1.818834662437439,1.7505,1.7505,83229157.0],["2012-10-29",1.7505,1.7676,1.7164,1.742,54871338.0],["2012-10-30",1.742,1.7761,1.7249,1.742,54863403.0],["2012-10-31",1.742,1.9128,1.7334,1.8615,180011622.0],["2012-11-01",1.8615,1.8786,1.8274,1.8615,102072479.0],["2012-11-02",1.8615,1.9042,1.8359,1.8615,97762691.0],["2012-11-05",1.8615,1.9213,1.853,1.8871,116639126.0],["2012-11-06",1.8871,1.964,1.8701,1.9469,178985779.0],["2012-11-07",1.9469,1.9555,1.8871,1.8957,109077582.0],["2012-11-08",1.8957,1.9213,1.8615,1.8701,98011901.0],["2012-11-09",1.8701,1.9128,1.8615,1.9128,63684949.0],["2012-11-12",1.9128,1.9469,1.8957,1.9213,70390582.0],["2012-11-13",1.9213,1.9213037490844727,1.8700690269470215,1.8701,70245851.0],["2012-11-14",1.8701,1.8957,1.8445,1.8871,64203886.0],["2012-11-15",1.8871,1.9128,1.853,1.8615,50458652.0],["2012-11-16",1.8615,1.8786,1.8103,1.8615,82956418.0],["2012-11-19",1.8615,1.86152982711792,1.8188,1.8445,51948072.0],["2012-11-20",1.8445,1.8701,1.8188,1.8274,48808758.0],["2012-11-21",1.8274,1.8786081075668335,1.8273736238479614,1.8786,64466583.0],["2012-11-22",1.8786,1.8786081075668335,1.8359,1.8359,40208983.0],["2012-11-23",1.8359,1.853,1.8273736238479614,1.8274,29591929.0],["2012-11-26",1.8274,1.8274,1.7505,1.7505,76258076.0],["2012-11-27",1.7505,1.7761,1.7249,1.742,53498635.0],["2012-11-28",1.742,1.742,1.6907,1.7078,72919633.0],["2012-11-29",1.7078,1.7249,1.6993,1.7078,35617366.0],["2012-11-30",1.7078,1.7591,1.6993,1.7591,45422086.0],["2012-12-03",1.7591,1.7676,1.7334,1.742,31550793.0],["2012-12-04",1.742,1.8103,1.7419822216033936,1.7932,53057630.0],["2012-12-05",1.7932,1.9384,1.7761,1.8871,130993753.0],["2012-12-06",1.8871,1.9042,1.8701,1.8786,60470451.0],["2012-12-07",1.8786,1.9128,1.8701,1.9042,72410534.0],["2012-12-10",1.9042,1.9128,1.8871,1.9128,59281391.0],["2012-12-11",1.9128,1.9213,1.853,1.8615,71131870.0],["2012-12-12",1.8615,1.8701,1.8274,1.8615,50589599.0],["2012-12-13",1.8615,1.86152982711792,1.7505,1.7847,104256840.0],["2012-12-14",1.7847,1.8615,1.7761,1.853,103599620.0],["2012-12-17",1.853,1.8871,1.8103,1.8359,101094003.0],["2012-12-18",1.8359,1.8786,1.8018,1.8615,103939023.0],["2012-12-19",1.8615,1.86152982711792,1.8359,1.8445,41630879.0],["2012-12-20",1.8445,1.8445,1.8018,1.8274,59517543.0],["2012-12-21",1.8274,1.8274,1.8273736238479614,1.8274,0.0],["2012-12-24",1.8274,2.0067,1.8273736238479614,1.9213,204036910.0],["2012-12-25",1.9213,1.9384,1.853,1.9128,149644184.0],["2012-12-26",1.9128,1.9298,1.8786,1.9128,135060188.0],["2012-12-27",1.9128,1.9555,1.9042,1.9298,121241630.0],["2012-12-28",1.9298,1.9384,1.9128,1.9298,78819140.0],["2012-12-31",1.9298,1.9469,1.9213,1.9384,91713365.0],["2013-01-04",1.9384,1.9555,1.8871,1.9128,84893996.0],["2013-01-07",1.9128,1.9469,1.8786,1.9298,88997127.0],["2013-01-08",1.9298,1.9982,1.9128,1.9896,143067841.0],["2013-01-09",1.9896,1.9982,1.9469,1.964,76110960.0],["2013-01-10",1.964,1.9982,1.9469,1.964,75734117.0],["2013-01-11",1.964,1.9811,1.9298,1.9384,71473179.0],["2013-01-14",1.9384,1.9982,1.9213,1.9811,94213710.0],["2013-01-15",1.9811,2.0238,1.964,1.9982,120128028.0],["2013-01-16",1.9982,2.1177,1.9896,2.0579,185974091.0],["2013-01-17",2.0579,2.1092,2.0238,2.0921,111136150.0],["2013-01-18",2.0921,2.1433,2.0665,2.1262,108312551.0],["2013-01-21",2.1262,2.1348,2.0835,2.1006,83543997.0],["2013-01-22",2.1006,2.100625514984131,2.0152,2.0323,105481011.0],["2013-01-23",2.0323,2.0579,1.9982,2.0323,96362733.0],["2013-01-24",2.0323,2.0579,1.9811,1.9982,104487040.0],["2013-01-25",1.9982,2.0323,1.9981557130813599,2.0238,53624882.0],["2013-01-28",2.0238,2.0665,2.0067,2.0579,58664676.0],["2013-01-29",2.0579,2.0921,2.0323,2.0579,61541554.0],["2013-01-30",2.0579,2.057929754257202,2.0323,2.0494,37574974.0],["2013-01-31",2.0494,2.0494,2.0152,2.0323,43079332.0],["2013-02-01",2.0323,2.0323126316070557,1.9982,2.0152,58657866.0],["2013-02-04",2.0152,2.0238,1.9555,1.964,94814875.0],["2013-02-05",1.964,1.9982,1.9555,1.9725,97858263.0],["2013-02-06",1.9725,1.9811,1.9469,1.964,54888080.0],["2013-02-07",1.964,1.9982,1.9555,1.9896,47803308.0],["2013-02-08",1.9896,2.0238,1.9811,2.0067,52533910.0],["2013-02-18",2.0067,2.0323,1.9982,2.0152,44591612.0],["2013-02-19",2.0152,2.0409,1.9811,2.0409,66246013.0],["2013-02-20",2.0409,2.0835,2.0238,2.0579,62676470.0],["2013-02-21",2.0579,2.057929754257202,1.9725,1.9896,66815895.0],["2013-02-22",1.9896,2.0323,1.964,1.9982,57199595.0],["2013-02-25",1.9982,2.0152,1.964,1.9896,37216432.0],["2013-02-26",1.9896,2.0067,1.9555,1.964,47379865.0],["2013-02-27",1.964,1.9811,1.9213,1.9298,77134592.0],["2013-02-28",1.9298,1.9469,1.8957,1.9298,97026006.0],["2013-03-01",1.9298,1.9725,1.9128,1.9469,83218408.0],["2013-03-04",1.9469,1.9469213485717773,1.8786,1.8957,81756864.0],["2013-03-05",1.8957,1.9384,1.8871,1.9213,55157336.0],["2013-03-06",1.9213,2.117703914642334,1.9213037490844727,2.1177,358233562.0],["2013-03-07",2.1177,2.2458,2.0921,2.1262,475803221.0],["2013-03-08",2.1262,2.1262431144714355,2.0494,2.0665,164877094.0],["2013-03-11",2.0665,2.1348,2.0409,2.0835,101799474.0],["2013-03-12",2.0835,2.0921,2.0152,2.0323,98605290.0],["2013-03-13",2.0323,2.0409,1.9725,2.0409,79657804.0],["2013-03-14",2.0409,2.0665,2.0152,2.0323,52348524.0],["2013-03-15",2.0323,2.0921,2.0152,2.0323,93128834.0],["2013-03-18",2.0323,2.0494,2.0067,2.0152,47205219.0],["2013-03-19",2.0152,2.0835,1.9982,2.075,99713690.0],["2013-03-20",2.075,2.1689,2.0665,2.1262,189665131.0],["2013-03-21",2.1262,2.1604,2.1092,2.1348,114630495.0],["2013-03-22",2.1348,2.1433,2.1092,2.1262,76754902.0],["2013-03-25",2.1262,2.1433,2.0921,2.1092,55620174.0],["2013-03-26",2.1092,2.1177,2.0665,2.0835,48527588.0],["2013-03-27",2.0835,2.1177,2.0665,2.0835,62913003.0],["2013-03-28",2.0835,2.083547353744507,2.0323,2.0409,72570782.0],["2013-03-29",2.0409,2.0665,2.0408518314361572,2.0494,30197983.0],["2013-04-01",2.0494,2.1348,2.0493907928466797,2.1006,85300447.0],["2013-04-02",2.1006,2.1689,2.0921,2.1177,176080152.0],["2013-04-03",2.1177,2.1262,2.0579,2.075,64590171.0],["2013-04-08",2.075,2.0921,2.0409,2.0921,53353484.0],["2013-04-09",2.0921,2.1348,2.075,2.0835,77098636.0],["2013-04-10",2.0835,2.0921,2.0409,2.0665,52149729.0],["2013-04-11",2.0665,2.1177,2.0579,2.0665,51845937.0],["2013-04-12",2.0665,2.075,2.0494,2.0579,39558462.0],["2013-04-15",2.0579,2.0665,2.023773193359375,2.0238,47795985.0],["2013-04-16",2.0238,2.0494,2.0067,2.0409,57345963.0],["2013-04-17",2.0409,2.075,2.0152,2.0665,65780560.0],["2013-04-18",2.0665,2.083547353744507,2.0494,2.0835,40991194.0],["2013-04-19",2.0835,2.1177,2.075,2.1092,144463102.0],["2013-04-22",2.1092,2.1262,2.075,2.1177,156077464.0],["2013-04-23",2.1177,2.117703914642334,2.0579,2.0665,106429643.0],["2013-04-24",2.0665,2.1348,2.066469192504883,2.1348,207247100.0],["2013-04-25",2.1348,2.1604,2.066469192504883,2.0665,188520228.0],["2013-04-26",2.0665,2.0921,2.0152,2.0323,113198896.0],["2013-05-02",2.0323,2.0323126316070557,1.9896,2.0067,95915592.0],["2013-05-03",2.0067,2.0579,2.006695032119751,2.0323,82474040.0],["2013-05-06",2.0323,2.0579,2.0152,2.0409,93513789.0],["2013-05-07",2.0409,2.0409,1.9982,2.0238,56034125.0],["2013-05-08",2.0238,2.1006,2.0152,2.0921,158973560.0],["2013-05-09",2.0921,2.0921,2.0494,2.0665,76902220.0],["2013-05-10",2.0665,2.0835,2.0323,2.0494,70981203.0],["2013-05-13",2.0494,2.1433,2.0493907928466797,2.1262,346736126.0],["2013-05-14",2.1262,2.1262431144714355,2.0665,2.0835,180600195.0],["2013-05-15",2.0835,2.1177,2.075,2.0921,94988249.0],["2013-05-16",2.0921,2.117703914642334,2.075,2.1177,115732508.0],["2013-05-17",2.1177,2.1433,2.1092,2.1262,221413435.0],["2013-05-20",2.1262,2.1348,2.1006,2.1177,148037476.0],["2013-05-21",2.1177,2.1946,2.1006,2.1775,391140311.0],["2013-05-22",2.1775,2.2202,2.1519,2.1604,212530005.0],["2013-05-23",2.1604,2.3739,2.1519,2.3226,976115729.0],["2013-05-24",2.3226,2.3483,2.297,2.3312,334508569.0],["2013-05-27",2.3312,2.3824,2.3141,2.3483,410367960.0],["2013-05-28",2.3483,2.3568,2.2799,2.3226,307067733.0],["2013-05-29",2.3226,2.3397,2.2885,2.3226,194571586.0],["2013-05-30",2.3226,2.408,2.3226,2.3312,548483876.0],["2013-05-31",2.3312,2.3397,2.2885,2.297,202311461.0],["2013-06-03",2.297,2.3568,2.297,2.3226,206038054.0],["2013-06-04",2.3226,2.3312,2.1348,2.1775,425042340.0],["2013-06-05",2.1775,2.2031,2.1348,2.1604,167664989.0],["2013-06-06",2.1604,2.1946,2.1433,2.1433,138291915.0],["2013-06-07",2.1433,2.1689,2.1006,2.1519,154363769.0],["2013-06-13",2.1519,2.1604,2.0409,2.1519,180269460.0],["2013-06-14",2.1519,2.2373,2.1348,2.2202,186212685.0],["2013-06-17",2.2202,2.2629,2.1775,2.2116,123646137.0],["2013-06-18",2.2116,2.2629,2.2031,2.2373,104037217.0],["2013-06-19",2.2373,2.2372517585754395,2.1519,2.1689,104310363.0],["2013-06-20",2.1689,2.168938636779785,2.075,2.0835,118277506.0],["2013-06-21",2.0835,2.083547353744507,2.0067,2.0494,117813391.0],["2013-06-24",2.0494,2.0494,1.8445,1.8615,211864349.0],["2013-06-25",1.8615,1.8786,1.6737,1.853,233113202.0],["2013-06-26",1.853,1.9298,1.8274,1.9128,180852117.0],["2013-06-27",1.9128,1.9555,1.8615,1.8701,113437169.0],["2013-06-28",1.8701,1.9384,1.8359,1.8957,102762263.0],["2013-07-01",1.8957,1.9213,1.8701,1.9128,113871864.0],["2013-07-02",1.9128,1.9128,1.8701,1.9042,123636971.0],["2013-07-03",1.9042,1.9384,1.8786,1.9213,139742271.0],["2013-07-04",1.9213,1.9384,1.8615,1.9042,118916922.0],["2013-07-05",1.9042,1.9213,1.8956866264343262,1.8957,73874684.0],["2013-07-08",1.8957,1.8956866264343262,1.8188,1.8188,89749768.0],["2013-07-09",1.8188,1.8359,1.8103,1.8188,48912635.0],["2013-07-10",1.8188,1.86152982711792,1.8188,1.8615,69090884.0],["2013-07-11",1.8615,1.9469,1.853,1.9298,145509077.0],["2013-07-12",1.9298,1.9298430681228638,1.8871,1.9042,93420326.0],["2013-07-15",1.9042,1.9982,1.9042253494262695,1.9384,156065205.0],["2013-07-16",1.9384,2.1006,1.9383822679519653,2.0409,227482640.0],["2013-07-17",2.0409,2.0921,2.0067,2.0835,173396610.0],["2013-07-18",2.0835,2.083547353744507,2.0152,2.0409,112880278.0],["2013-07-19",2.0409,2.0409,2.0408518314361572,2.0409,0.0],["2013-07-22",2.0409,2.0409,2.0408518314361572,2.0409,0.0],["2013-07-23",2.0409,2.0409,2.0408518314361572,2.0409,0.0],["2013-07-24",2.0409,2.0409,2.0408518314361572,2.0409,0.0],["2013-07-25",2.0409,2.0408518314361572,1.8445,1.8701,379769795.0],["2013-07-26",1.8701,1.8786,1.7761,1.8445,354589777.0],["2013-07-29",1.8445,1.8701,1.8018,1.8615,213991575.0],["2013-07-30",1.8615,1.86152982711792,1.8018,1.8188,225551517.0],["2013-07-31",1.8188,1.8274,1.7761,1.7847,129376595.0],["2013-08-01",1.7847,1.8274,1.7676,1.8188,143048360.0],["2013-08-02",1.8188,1.8274,1.7932,1.8018,111845362.0],["2013-08-05",1.8018,1.8445,1.7932,1.8359,119531692.0],["2013-08-06",1.8359,1.8615,1.8188,1.853,184793749.0],["2013-08-07",1.853,1.853,1.8103,1.8188,101760662.0],["2013-08-08",1.8188,1.8445,1.8103,1.8188,87454805.0],["2013-08-09",1.8188,1.8445,1.8103,1.8445,157718427.0],["2013-08-12",1.8445,1.8957,1.8274,1.8871,179037946.0],["2013-08-13",1.8871,1.9213,1.8615,1.8957,137781878.0],["2013-08-14",1.8957,1.9128,1.8701,1.8957,138358288.0],["2013-08-15",1.8957,1.9298,1.8786,1.8957,114470634.0],["2013-08-16",1.8957,1.9213,1.8615,1.8701,154386980.0],["2013-08-19",1.8701,1.9042253494262695,1.853,1.9042,111700553.0],["2013-08-20",1.9042,1.9298,1.8701,1.8957,157442193.0],["2013-08-21",1.8957,1.9298,1.8786,1.9042,301791844.0],["2013-08-22",1.9042,1.9042253494262695,1.853,1.8615,184391820.0],["2013-08-23",1.8615,1.8701,1.8018,1.8188,157329903.0],["2013-08-26",1.8188,1.8445,1.8103,1.8359,135418862.0],["2013-08-27",1.8359,1.8359127044677734,1.8103,1.8274,83044076.0],["2013-08-28",1.8274,1.8445,1.8018,1.8445,144704408.0],["2013-08-29",1.8445,1.8445,1.8103,1.8188,99205839.0],["2013-08-30",1.8188,1.8274,1.7932,1.8018,124250591.0],["2013-09-02",1.8018,1.8103,1.7847,1.8018,103149080.0],["2013-09-03",1.8018,1.8274,1.7932,1.8274,112043650.0],["2013-09-04",1.8274,1.8359,1.8103,1.8274,90806321.0],["2013-09-05",1.8274,1.8274,1.7932,1.8018,88119357.0],["2013-09-06",1.8018,1.8103,1.7847,1.7932,100697896.0],["2013-09-09",1.7932,1.8188,1.7847,1.8103,145557137.0],["2013-09-10",1.8103,1.8615,1.8018,1.8445,271451699.0],["2013-09-11",1.8445,1.964,1.844451665878296,1.9213,419486755.0],["2013-09-12",1.9213,1.9213037490844727,1.8701,1.9042,198478214.0],["2013-09-13",1.9042,1.9213,1.8786,1.8871,132032731.0],["2013-09-16",1.8871,1.8957,1.8445,1.8615,125018030.0],["2013-09-17",1.8615,1.86152982711792,1.8188,1.8359,87950976.0],["2013-09-18",1.8359,1.8445,1.8188,1.8359,61964181.0],["2013-09-23",1.8359,1.8786,1.8359,1.8701,106282921.0],["2013-09-24",1.8701,1.8701,1.8359,1.853,105280737.0],["2013-09-25",1.853,1.853,1.8359,1.8445,120223005.0],["2013-09-26",1.8445,1.8445,1.8018,1.8103,88497052.0],["2013-09-27",1.8103,1.8188,1.7932,1.8018,78314552.0],["2013-09-30",1.8018,1.8188,1.801755666732788,1.8103,64197806.0],["2013-10-08",1.8103,1.8274,1.7932,1.8188,144252564.0],["2013-10-09",1.8188,1.8274,1.8018,1.8274,120781952.0],["2013-10-10",1.8274,1.8274,1.8018,1.8188,145504060.0],["2013-10-11",1.8188,1.8615,1.8103,1.853,190214897.0],["2013-10-14",1.853,1.8615,1.8188,1.8359,151323890.0],["2013-10-15",1.8359,1.8359127044677734,1.8018,1.8103,133907559.0],["2013-10-16",1.8103,1.8359,1.7932,1.8103,183289256.0],["2013-10-17",1.8103,1.8188,1.7932,1.8018,148360763.0],["2013-10-18",1.8018,1.8103,1.7847,1.7932,80629454.0],["2013-10-21",1.7932,1.8274,1.7847,1.8188,184367053.0],["2013-10-22",1.8188,1.8701,1.8018,1.853,283729574.0],["2013-10-23",1.853,1.853,1.7932,1.8018,180799736.0],["2013-10-24",1.8018,1.8188,1.7932,1.8103,102432622.0],["2013-10-25",1.8103,1.8359,1.7847,1.8018,158786138.0],["2013-10-28",1.8018,1.8359,1.7932,1.8274,144545871.0],["2013-10-29",1.8274,1.9128,1.8273736238479614,1.8445,416513942.0],["2013-10-30",1.8445,1.8786,1.8103,1.8615,259992337.0],["2013-10-31",1.8615,1.8957,1.8359,1.8701,287928888.0],["2013-11-01",1.8701,1.8701,1.8359,1.8445,120896665.0],["2013-11-04",1.8445,1.8786,1.844451665878296,1.853,112476688.0],["2013-11-05",1.853,1.8701,1.8359,1.8615,115768821.0],["2013-11-06",1.8615,1.86152982711792,1.8188,1.8274,127755075.0],["2013-11-07",1.8274,1.8274,1.8018,1.8103,112994822.0],["2013-11-08",1.8103,1.8103,1.7932,1.7932,136274973.0],["2013-11-11",1.7932,1.8018,1.7676,1.7847,111947669.0],["2013-11-12",1.7847,1.8103,1.7761,1.8018,98923328.0],["2013-11-13",1.8018,1.8018,1.7675995826721191,1.7676,101823190.0],["2013-11-14",1.7676,1.7932,1.7591,1.7761,90651131.0],["2013-11-15",1.7761,1.8103,1.7676,1.7932,139930495.0],["2013-11-18",1.7932,1.8188,1.7932,1.8103,144779438.0],["2013-11-19",1.8103,1.8188,1.7932,1.8018,88060185.0],["2013-11-20",1.8018,1.8188,1.7932,1.8103,138451374.0],["2013-11-21",1.8103,1.8274,1.7932,1.8103,140565262.0],["2013-11-22",1.8103,1.8957,1.8102951049804688,1.8445,382473367.0],["2013-11-25",1.8445,1.8615,1.8274,1.8359,164359500.0],["2013-11-26",1.8359,1.8445,1.8188,1.8274,102901382.0],["2013-11-27",1.8274,1.8445,1.8103,1.8274,148754015.0],["2013-11-28",1.8274,1.853,1.8273736238479614,1.8445,147146560.0],["2013-11-29",1.8445,1.8445,1.8274,1.8359,94387813.0],["2013-12-02",1.8359,1.8615,1.8103,1.8274,174730272.0],["2013-12-03",1.8274,1.8445,1.8188,1.8359,87947648.0],["2013-12-04",1.8359,1.8615,1.8274,1.853,132068814.0],["2013-12-05",1.853,1.853,1.8359,1.853,74357002.0],["2013-12-06",1.853,1.853,1.8274,1.8359,85822028.0],["2013-12-09",1.8359,1.853,1.8359,1.8359,69495710.0],["2013-12-10",1.8359,1.8786,1.8274,1.853,190799402.0],["2013-12-11",1.853,1.853,1.8273736238479614,1.8274,99808760.0],["2013-12-12",1.8274,1.8359,1.8188,1.8274,58821890.0],["2013-12-13",1.8274,1.8359,1.8188,1.8274,85704538.0],["2013-12-16",1.8274,1.8359,1.8018,1.8103,73518554.0],["2013-12-17",1.8103,1.8188,1.7932,1.8018,63540401.0],["2013-12-18",1.8018,1.8103,1.7847,1.7932,72543591.0],["2013-12-19",1.7932,1.8103,1.7676,1.7761,106838162.0],["2013-12-20",1.7761,1.7847,1.7249,1.7334,134721596.0],["2013-12-23",1.7334,1.7591,1.6993,1.742,98659392.0],["2013-12-24",1.742,1.7676,1.7334,1.7505,67600301.0],["2013-12-25",1.7505,1.9298,1.7505,1.8445,364566322.0],["2013-12-26",1.8445,1.853,1.8018,1.8103,159178514.0],["2013-12-27",1.8103,1.8359,1.8018,1.8188,111890416.0],["2013-12-30",1.8188,1.853,1.8188,1.8274,94183706.0],["2013-12-31",1.8274,1.8359127044677734,1.8188,1.8359,68397588.0],["2014-01-02",1.8359,1.8359127044677734,1.8018,1.8103,82125517.0],["2014-01-03",1.8103,1.8274,1.8018,1.8103,88399913.0],["2014-01-06",1.8103,1.8188,1.7847,1.8018,102348989.0],["2014-01-07",1.8018,1.801755666732788,1.7761,1.7932,65350339.0],["2014-01-08",1.7932,1.8103,1.7847,1.8018,73410532.0],["2014-01-09",1.8018,1.8445,1.7847,1.8188,148014769.0],["2014-01-10",1.8188,1.818834662437439,1.7847,1.7932,90167056.0],["2014-01-13",1.7932,1.7932167053222656,1.7505,1.7591,84934757.0],["2014-01-14",1.7591,1.8018,1.7505,1.7932,84863427.0],["2014-01-15",1.7932,1.8018,1.7761,1.7847,52063520.0],["2014-01-16",1.7847,1.7932,1.7676,1.7761,58298004.0],["2014-01-17",1.7761,1.7847,1.7591,1.7676,56514360.0],["2014-01-20",1.7676,1.7676,1.7505,1.7591,50612711.0],["2014-01-21",1.7591,1.7761,1.7590603828430176,1.7676,51169872.0],["2014-01-22",1.7676,1.8018,1.7675995826721191,1.7932,90402760.0],["2014-01-23",1.7932,1.8018,1.7846776247024536,1.7847,63159961.0],["2014-01-24",1.7847,1.8018,1.7761,1.7932,77580321.0],["2014-01-27",1.7932,1.8786,1.7932167053222656,1.8445,347192021.0],["2014-01-28",1.8445,1.853,1.8188,1.8274,131345965.0],["2014-01-29",1.8274,1.8445,1.8188,1.8445,73820010.0],["2014-01-30",1.8445,1.8445,1.8103,1.8188,90384680.0],["2014-02-07",1.8188,1.86152982711792,1.8018,1.8615,126141245.0],["2014-02-10",1.8615,1.8786,1.8445,1.8701,213667169.0],["2014-02-11",1.8701,1.8957,1.853,1.8701,193864701.0],["2014-02-12",1.8701,1.8786,1.853,1.8701,126713637.0],["2014-02-13",1.8701,1.9128,1.853,1.8701,207979555.0],["2014-02-14",1.8701,1.8871,1.8615,1.8786,125003638.0],["2014-02-17",1.8786,1.9213037490844727,1.8786,1.9213,204232305.0],["2014-02-18",1.9213,1.9298,1.8786,1.8871,135300060.0],["2014-02-19",1.8871,1.9982,1.8786,1.9469,335021271.0],["2014-02-20",1.9469,2.1433,1.9298,2.0409,579727263.0],["2014-02-21",2.0409,2.075,1.9811,1.9982,275617727.0],["2014-02-24",1.9982,2.186,1.9981557130813599,2.1433,489394027.0],["2014-02-25",2.1433,2.186,2.0579,2.0835,454706279.0],["2014-02-26",2.0835,2.1604,2.0494,2.075,394476676.0],["2014-02-27",2.075,2.0750081539154053,1.9982,2.0067,272953214.0],["2014-02-28",2.0067,2.0665,1.9896,2.0579,212066200.0],["2014-03-03",2.0579,2.0665,2.0067,2.0494,177649629.0],["2014-03-04",2.0494,2.0493907928466797,1.9811,1.9982,180195179.0],["2014-03-05",1.9982,2.0238,1.9896,1.9982,97503715.0],["2014-03-06",1.9982,2.0152,1.9725,2.0067,121489989.0],["2014-03-07",2.0067,2.0323,1.9811,1.9896,103376128.0],["2014-03-10",1.9896,1.9896166324615479,1.8957,1.9128,175883208.0],["2014-03-11",1.9128,1.9213,1.8871,1.9128,110478073.0],["2014-03-12",1.9128,1.9128,1.8701,1.8786,112704155.0],["2014-03-13",1.8786,1.9128,1.8786,1.9042,94568446.0],["2014-03-14",1.9042,1.9469,1.8871,1.9213,125363481.0],["2014-03-17",1.9213,1.9384,1.9128,1.9384,69518635.0],["2014-03-18",1.9384,1.9384,1.9213,1.9298,66434646.0],["2014-03-19",1.9298,1.9725,1.9298,1.9384,114373023.0],["2014-03-20",1.9384,1.9555,1.8957,1.9042,120188529.0],["2014-03-21",1.9042,1.9469,1.8786,1.9384,153356618.0],["2014-03-24",1.9384,1.9725,1.9298,1.964,114045921.0],["2014-03-25",1.964,1.9982,1.9469,1.9982,140090924.0],["2014-03-26",1.9982,1.9982,1.9725,1.9811,81946789.0],["2014-03-27",1.9811,1.9896,1.963999629020691,1.964,92430211.0],["2014-03-28",1.964,1.9725,1.9127646684646606,1.9128,120809228.0],["2014-03-31",1.9128,1.9384,1.9042,1.9213,55637735.0],["2014-04-01",1.9213,1.9469,1.9213,1.9384,65239117.0],["2014-04-02",1.9384,1.9555,1.9213,1.9384,58130785.0],["2014-04-03",1.9384,1.9555,1.9213,1.9469,75790300.0],["2014-04-04",1.9469,1.9982,1.9384,1.964,120359531.0],["2014-04-08",1.964,1.972538709640503,1.9298,1.9725,128292684.0],["2014-04-09",1.9725,1.972538709640503,1.9384,1.9555,99562521.0],["2014-04-10",1.9555,1.9896166324615479,1.9469,1.9896,156419609.0],["2014-04-11",1.9896,1.9896166324615479,1.964,1.9811,92818267.0],["2014-04-14",1.9811,1.9811,1.9555,1.9725,73931296.0],["2014-04-15",1.9725,2.0409,1.972538709640503,1.9982,275723306.0],["2014-04-16",1.9982,1.9982,1.9725,1.9811,85112267.0],["2014-04-17",1.9811,1.9896,1.9555,1.964,70395346.0],["2014-04-18",1.964,1.9725,1.9469,1.9555,60176255.0],["2014-04-21",1.9555,1.964,1.9298,1.9298,80065992.0],["2014-04-22",1.9298,1.9469,1.8957,1.9213,98972126.0],["2014-04-23",1.9213,1.9298,1.9042,1.9213,62470053.0],["2014-04-24",1.9213,1.9213037490844727,1.8957,1.9042,52368147.0],["2014-04-25",1.9042,1.9042253494262695,1.853,1.8615,90331787.0],["2014-04-28",1.8615,1.86152982711792,1.8018,1.8103,86185296.0],["2014-04-29",1.8103,1.8274,1.8018,1.8188,48318568.0],["2014-04-30",1.8188,1.8615,1.8103,1.853,64103602.0],["2014-05-05",1.853,1.853,1.8274,1.8445,51381492.0],["2014-05-06",1.8445,1.8615,1.8359,1.853,54475632.0],["2014-05-07",1.853,1.853,1.8359,1.8359,43660476.0],["2014-05-08",1.8359,1.853,1.8273736238479614,1.8274,52543770.0],["2014-05-09",1.8274,1.8359,1.8102951049804688,1.8103,57412871.0],["2014-05-12",1.8103,1.8615,1.8102951049804688,1.853,92078481.0],["2014-05-13",1.853,1.8615,1.8445,1.853,45631541.0],["2014-05-14",1.853,1.853,1.8359,1.8445,61818554.0],["2014-05-15",1.8445,1.8445,1.8103,1.8188,48588419.0],["2014-05-16",1.8188,1.853,1.8103,1.8445,74801706.0],["2014-05-19",1.8445,1.844451665878296,1.8103,1.8188,47595196.0],["2014-05-20",1.8188,1.8445,1.8188,1.8359,46040198.0],["2014-05-21",1.8359,1.8445,1.8188,1.8445,48635921.0],["2014-05-22",1.8445,1.8615,1.8359,1.8445,87873311.0],["2014-05-23",1.8445,1.853,1.8359,1.8445,47751521.0],["2014-05-26",1.8445,1.8615,1.844451665878296,1.853,52022229.0],["2014-05-27",1.853,1.8615,1.8445,1.853,56795318.0],["2014-05-28",1.853,1.86152982711792,1.8359,1.8615,74008599.0],["2014-05-29",1.8615,1.86152982711792,1.8359,1.8445,67688567.0],["2014-05-30",1.8445,1.8445,1.8274,1.8445,46775335.0],["2014-06-03",1.8445,1.8445,1.8188,1.8274,69953953.0],["2014-06-04",1.8274,1.8274,1.8103,1.8274,48032210.0],["2014-06-05",1.8274,1.853,1.8188,1.853,89771678.0],["2014-06-06",1.853,1.853,1.8273736238479614,1.8274,63427850.0],["2014-06-09",1.8274,1.8445,1.8188,1.8188,43423126.0],["2014-06-10",1.8188,1.853,1.8188,1.8445,61348765.0],["2014-06-11",1.8445,1.853,1.8359,1.8445,43686659.0],["2014-06-12",1.8445,1.8445,1.8359,1.8359,39304980.0],["2014-06-13",1.8359,1.853,1.8274,1.853,68207692.0],["2014-06-16",1.853,1.8871474266052246,1.8529908657073975,1.8871,119500680.0],["2014-06-17",1.8871,1.8871474266052246,1.8615,1.8701,77051527.0],["2014-06-18",1.8701,1.9128,1.8615,1.9128,145924573.0],["2014-06-19",1.9128,1.9298,1.8786,1.8957,134532982.0],["2014-06-20",1.8957,1.9128,1.8786,1.8786,274765813.0],["2014-06-23",1.8786,1.8957,1.853,1.8615,92453320.0],["2014-06-24",1.8615,1.8786,1.853,1.8701,61229039.0],["2014-06-25",1.8701,1.8701,1.8445,1.853,48589152.0],["2014-06-26",1.853,1.8701,1.8529908657073975,1.8615,46118858.0],["2014-06-27",1.8615,1.8701,1.8445,1.8615,58571306.0],["2014-06-30",1.8615,1.8701,1.8359,1.853,90416191.0],["2014-07-01",1.853,1.8701,1.8529908657073975,1.8615,55257723.0],["2014-07-02",1.8615,1.8957,1.8615,1.8957,99494754.0],["2014-07-03",1.8957,1.8957,1.8786,1.8786,71758938.0],["2014-07-04",1.8786,1.8957,1.8615,1.8701,67918353.0],["2014-07-07",1.8701,1.8786,1.8615,1.8701,47027928.0],["2014-07-08",1.8701,1.8871,1.8615,1.8786,88498848.0],["2014-07-09",1.8786,1.8786081075668335,1.8445,1.853,71951192.0],["2014-07-10",1.853,1.8786,1.8445,1.8701,74934117.0],["2014-07-11",1.8701,1.8786081075668335,1.853,1.8786,81093147.0],["2014-07-14",1.8786,1.8871,1.8615,1.8786,81969421.0],["2014-07-15",1.8786,1.8871474266052246,1.8701,1.8871,79648087.0],["2014-07-16",1.8871,1.8871474266052246,1.8701,1.8871,87510587.0],["2014-07-17",1.8871,1.8871474266052246,1.8615,1.8701,87074645.0],["2014-07-18",1.8701,1.8786,1.8615,1.8701,74191927.0],["2014-07-21",1.8701,1.8701,1.853,1.8615,54807333.0],["2014-07-22",1.8615,1.8701,1.8445,1.8615,79517083.0],["2014-07-23",1.8615,1.8701,1.853,1.8615,100592923.0],["2014-07-24",1.8615,1.8871,1.853,1.8786,195702311.0],["2014-07-25",1.8786,1.8957,1.8701,1.8871,138138299.0],["2014-07-28",1.8871,1.9384,1.8871,1.9298,243819160.0],["2014-07-29",1.9298,1.9811,1.9298430681228638,1.9469,285059383.0],["2014-07-30",1.9469,1.9555,1.9128,1.9384,168234126.0],["2014-07-31",1.9384,1.9725,1.9213,1.964,154549814.0],["2014-08-01",1.964,1.9725,1.9383822679519653,1.9384,161478750.0],["2014-08-04",1.9384,1.964,1.9383822679519653,1.964,122736406.0],["2014-08-05",1.964,1.964,1.9469,1.9555,112275925.0],["2014-08-06",1.9555,2.0152,1.9384,1.9896,236569211.0],["2014-08-07",1.9896,1.9982,1.9469,1.964,177598490.0],["2014-08-08",1.964,1.9811,1.9555,1.964,101903486.0],["2014-08-11",1.964,1.9982,1.963999629020691,1.9896,151569185.0],["2014-08-12",1.9896,2.0238,1.964,2.0152,213762583.0],["2014-08-13",2.0152,2.0152347087860107,1.9725,1.9896,158114876.0],["2014-08-14",1.9896,2.0323,1.9811,1.9896,180364604.0],["2014-08-15",1.9896,2.0323,1.9896,2.0152,224837454.0],["2014-08-18",2.0152,2.0238,1.9982,2.0152,152124616.0],["2014-08-19",2.0152,2.0152347087860107,1.9896,1.9982,170260128.0],["2014-08-20",1.9982,2.0067,1.9896,1.9896,108540991.0],["2014-08-21",1.9896,1.9982,1.9469,1.964,160217091.0],["2014-08-22",1.964,1.9811,1.9555,1.9725,115702563.0],["2014-08-25",1.9725,1.972538709640503,1.9469,1.964,106179006.0],["2014-08-26",1.964,1.964,1.9298,1.9384,112917964.0],["2014-08-27",1.9384,1.964,1.9298,1.9469,98445649.0],["2014-08-28",1.9469,1.9555,1.9213,1.9213,99247079.0],["2014-08-29",1.9213,1.9469213485717773,1.9213,1.9469,72107494.0],["2014-09-01",1.9469,1.9555,1.9298,1.9469,135279763.0],["2014-09-02",1.9469,1.964,1.9384,1.9555,152395951.0],["2014-09-03",1.9555,1.9725,1.9554600715637207,1.964,170521223.0],["2014-09-04",1.964,1.9896,1.9555,1.9725,163610655.0],["2014-09-05",1.9725,1.9982,1.9725,1.9896,175838541.0],["2014-09-09",1.9896,2.0067,1.9725,1.9982,186508801.0],["2014-09-10",1.9982,2.0067,1.9725,1.9896,187216670.0],["2014-09-11",1.9896,2.0152,1.9811,1.9982,200662500.0],["2014-09-12",1.9982,2.0665,1.9811,2.0323,319450747.0],["2014-09-15",2.0323,2.0409,2.0152,2.0323,191187334.0],["2014-09-16",2.0323,2.1604,2.0323126316070557,2.0665,623866886.0],["2014-09-17",2.0665,2.1092,2.0409,2.0835,291437572.0],["2014-09-18",2.0835,2.1177,2.0665,2.0921,239294555.0],["2014-09-19",2.0921,2.0921,2.0579,2.0665,196447273.0],["2014-09-22",2.0665,2.0665,2.0067,2.0152,213619891.0],["2014-09-23",2.0152,2.0323126316070557,2.0067,2.0323,138589935.0],["2014-09-24",2.0323,2.057929754257202,2.0067,2.0579,195905404.0],["2014-09-25",2.0579,2.0921,2.0323,2.0409,187593499.0],["2014-09-26",2.0409,2.1348,2.0323,2.1006,306923817.0],["2014-09-29",2.1006,2.1177,2.0835,2.0921,203547157.0],["2014-09-30",2.0921,2.1006,2.075,2.0835,158711407.0],["2014-10-08",2.0835,2.1092,2.0835,2.1092,187160501.0],["2014-10-09",2.1092,2.1433210372924805,2.1006,2.1433,348419257.0],["2014-10-10",2.1433,2.3483,2.1262,2.2799,790310116.0],["2014-10-13",2.2799,2.279947519302368,2.1946,2.2373,354834521.0],["2014-10-14",2.2373,2.2885,2.2031,2.2629,376108611.0],["2014-10-15",2.2629,2.297,2.2458,2.2629,286706147.0],["2014-10-16",2.2629,2.2628695964813232,2.1775,2.186,329731372.0],["2014-10-17",2.186,2.2373,2.1519,2.1946,260727598.0],["2014-10-20",2.1946,2.2287,2.1775,2.2116,166361649.0],["2014-10-21",2.2116,2.2116336822509766,2.1519,2.1604,177647675.0],["2014-10-22",2.1604,2.1775,2.1262,2.1262,168192381.0],["2014-10-23",2.1262,2.1604,2.1092,2.1262,199930114.0],["2014-10-24",2.1262,2.1348,2.1006,2.1006,121101746.0],["2014-10-27",2.1006,2.100625514984131,2.0579,2.0835,118102216.0],["2014-10-28",2.0835,2.1433,2.075,2.1348,161041293.0],["2014-10-29",2.1348,2.186,2.1262,2.1775,224269926.0],["2014-10-30",2.1775,2.2458,2.1604,2.2202,356885369.0],["2014-10-31",2.2202,2.2714,2.186,2.2543,399167352.0],["2014-11-03",2.2543,2.3226,2.2458,2.2629,528193267.0],["2014-11-04",2.2629,2.3568,2.2287,2.3056,495787915.0],["2014-11-05",2.3056,2.3141,2.2373,2.2458,306571030.0],["2014-11-06",2.2458,2.2543,2.2116,2.2458,204611602.0],["2014-11-07",2.2458,2.2543,2.186,2.2031,233246219.0],["2014-11-10",2.2031,2.2885,2.2030951976776123,2.2714,302382290.0],["2014-11-11",2.2714,2.2799,2.2031,2.2202,329794032.0],["2014-11-12",2.2202,2.2458,2.2031,2.2373,214487851.0],["2014-11-13",2.2373,2.2799,2.186,2.2543,322095767.0],["2014-11-14",2.2543,2.297,2.2287,2.2714,296670179.0],["2014-11-17",2.2714,2.3141,2.2458,2.2543,283202213.0],["2014-11-18",2.2543,2.2543299198150635,2.2116,2.2287,170134859.0],["2014-11-19",2.2287,2.2373,2.2031,2.2116,152406119.0],["2014-11-20",2.2116,2.2116336822509766,2.1689,2.1775,185070195.0],["2014-11-21",2.1775,2.2116336822509766,2.1774775981903076,2.2116,147744927.0],["2014-11-24",2.2116,2.2629,2.2116336822509766,2.2458,263521556.0],["2014-11-25",2.2458,2.2714083194732666,2.2373,2.2714,261426510.0],["2014-11-26",2.2714,2.2799,2.2373,2.2543,228398719.0],["2014-11-27",2.2543,2.297,2.2543,2.2885,343786256.0],["2014-11-28",2.2885,2.3312,2.2629,2.3226,429512456.0],["2014-12-01",2.3226,2.3739,2.3141,2.3483,539166026.0],["2014-12-02",2.3483,2.3739,2.3312,2.3568,438279813.0],["2014-12-03",2.3568,2.5447,2.356799602508545,2.4763,839156375.0],["2014-12-04",2.4763,2.5874,2.4593,2.5532,623467486.0],["2014-12-05",2.5532,2.8008,2.5447,2.6727,1052594244.0],["2014-12-08",2.6727,2.8862,2.6215,2.8521,854324612.0],["2014-12-09",2.8521,2.8862,2.5703,2.5959,1013282068.0],["2014-12-10",2.5959,2.6898,2.5105,2.6813,644656044.0],["2014-12-11",2.6813,2.6984,2.5447,2.6557,611513361.0],["2014-12-12",2.6557,2.6898,2.6215,2.6471,358464249.0],["2014-12-15",2.6471,2.6727,2.5874,2.6557,315856373.0],["2014-12-16",2.6557,2.7838,2.6301,2.7581,573820999.0],["2014-12-17",2.7581,2.758138418197632,2.6471,2.6984,431757529.0],["2014-12-18",2.6984,2.724,2.6727,2.724,304757883.0],["2014-12-19",2.724,2.7411,2.6301,2.7154,408499534.0],["2014-12-22",2.7154,2.8777,2.7154431343078613,2.8521,719204718.0],["2014-12-23",2.8521,2.9802,2.7581,2.8521,680214510.0],["2014-12-24",2.8521,2.8606,2.7411,2.7581,439217952.0],["2014-12-25",2.7581,2.835,2.7411,2.8265,341407504.0],["2014-12-26",2.8265,2.903303861618042,2.826451301574707,2.9033,438868524.0],["2014-12-29",2.9033,3.0314,2.8435,2.8777,477641245.0],["2014-12-30",2.8777,2.8777,2.8008,2.8179,327783107.0],["2014-12-31",2.8179,2.8862,2.7923,2.8691,306722115.0],["2015-01-05",2.8691,2.9631,2.8691470623016357,2.9545,548920810.0],["2015-01-06",2.9545,3.057,2.9033,2.9802,516558768.0],["2015-01-07",2.9802,3.0058,2.9204,2.9716,340150765.0],["2015-01-08",2.9716,3.0229,2.9033,2.9118,366407551.0],["2015-01-09",2.9118,2.9375,2.8435,2.8435,422722605.0],["2015-01-12",2.8435,2.843529462814331,2.7325,2.7496,366432156.0],["2015-01-13",2.7496,2.835,2.7325,2.7923,234447299.0],["2015-01-14",2.7923,2.8265,2.7154,2.724,232731672.0],["2015-01-15",2.724,2.7838,2.6984,2.7838,216831169.0],["2015-01-16",2.7838,2.835,2.7752,2.8094,248294699.0],["2015-01-19",2.8094,2.809373140335083,2.5276,2.5703,428858825.0],["2015-01-20",2.5703,2.6557,2.570277690887451,2.6471,303975302.0],["2015-01-21",2.6471,2.724,2.6301,2.724,299149518.0],["2015-01-22",2.724,2.7411,2.6813,2.724,243747040.0],["2015-01-23",2.724,2.7411,2.6727,2.6898,224271330.0],["2015-01-26",2.6898,2.724,2.6642,2.724,214589376.0],["2015-01-27",2.724,2.7581,2.6813,2.7325,300371413.0],["2015-01-28",2.7325,2.7325215339660645,2.6813,2.6984,198493833.0],["2015-01-29",2.6984,2.698364734649658,2.6215,2.6727,221679935.0],["2015-01-30",2.6727,2.724,2.6556687355041504,2.6557,229695300.0],["2015-02-02",2.6557,2.6556687355041504,2.5874,2.5959,204906002.0],["2015-02-03",2.5959,2.6386,2.5958950519561768,2.6301,160730826.0],["2015-02-04",2.6301,2.6386,2.5959,2.6044,197640739.0],["2015-02-05",2.6044,2.6386,2.5532,2.5617,236409688.0],["2015-02-06",2.5617,2.5617384910583496,2.4251,2.4507,318446418.0],["2015-02-09",2.4507,2.4593,2.3824,2.391,320965485.0],["2015-02-10",2.391,2.4507,2.3739,2.4422,263086930.0],["2015-02-11",2.4422,2.5788,2.4337,2.5703,476276575.0],["2015-02-12",2.5703,2.6215,2.5361,2.5959,363472224.0],["2015-02-13",2.5959,2.613,2.5617,2.5959,288437748.0],["2015-02-16",2.5959,2.6471,2.5874,2.6386,268256199.0],["2015-02-17",2.6386,2.6727,2.6301,2.6386,175024096.0],["2015-02-25",2.6386,2.6557,2.5959,2.613,167549421.0],["2015-02-26",2.613,2.6386,2.5703,2.6386,243255284.0],["2015-02-27",2.6386,2.7154,2.613,2.6984,411818724.0],["2015-03-02",2.6984,2.7154431343078613,2.6727,2.7154,374392167.0],["2015-03-03",2.7154,2.7154431343078613,2.6386,2.6471,331347959.0],["2015-03-04",2.6471,2.8008,2.6301,2.7838,589593195.0],["2015-03-05",2.7838,2.7838,2.7154,2.7411,355728704.0],["2015-03-06",2.7411,2.7667,2.6898,2.6898,254802639.0],["2015-03-09",2.6898,2.7154,2.6215,2.6984,252042627.0],["2015-03-10",2.6984,2.7496,2.6727,2.7069,261797986.0],["2015-03-11",2.7069,2.7154,2.6557,2.6642,261976058.0],["2015-03-12",2.6642,2.6898,2.6471,2.6727,234841108.0],["2015-03-13",2.6727,2.6898,2.6642,2.6813,241872978.0],["2015-03-16",2.6813,2.7581,2.681286573410034,2.7496,452005521.0],["2015-03-17",2.7496,3.0229,2.7495994567871094,3.0229,1208256028.0],["2015-03-18",3.0229,3.321720838546753,3.0228517055511475,3.3217,2066636563.0],["2015-03-19",3.3217,3.3815,3.2363,3.2705,1385123541.0],["2015-03-20",3.2705,3.5181,3.2619,3.3644,1142709709.0],["2015-03-23",3.3644,3.4925,3.3644165992736816,3.4498,975992992.0],["2015-03-24",3.4498,3.7145,3.373,3.6206,1356729178.0],["2015-03-25",3.6206,3.6205902099609375,3.5096,3.5267,874139976.0],["2015-03-26",3.5267,3.5266599655151367,3.4157,3.4242,743084675.0],["2015-03-27",3.4242,3.4754,3.39,3.4498,479091414.0],["2015-03-30",3.4498,3.5437,3.4327,3.501,788354707.0],["2015-03-31",3.501,3.5267,3.4242,3.4413,563917030.0],["2015-04-01",3.4413,3.5437,3.4157,3.501,651142851.0],["2015-04-02",3.501,3.6291,3.4754,3.5352,1019292309.0],["2015-04-03",3.5352,3.5694,3.5096,3.5437,668375044.0],["2015-04-07",3.5437,3.706,3.5437,3.6633,945681600.0],["2015-04-08",3.6633,3.7145,3.501,3.595,836358843.0],["2015-04-09",3.595,3.595,3.4413,3.501,654741925.0],["2015-04-10",3.501,3.6718,3.501042604446411,3.6206,716030113.0],["2015-04-13",3.6206,3.9792332649230957,3.595,3.9792,1126766075.0],["2015-04-14",3.9792,4.3635,3.9792,4.1842,1389373667.0],["2015-04-15",4.1842,4.184173583984375,3.7658,3.7743,2352257928.0],["2015-04-16",3.7743,3.9195,3.5864,3.8426,1151381113.0],["2015-04-17",3.8426,3.9024,3.7743,3.817,2109917425.0],["2015-04-20",3.817,4.0305,3.7572,3.9536,2338179999.0],["2015-04-21",3.9536,4.1671,3.8768,4.1244,1929420378.0],["2015-04-22",4.1244,4.2525,4.0988,4.1159,2649061594.0],["2015-04-23",4.1159,4.1842,3.9963,4.0646,2979433766.0],["2015-04-24",4.0646,4.064625263214111,3.8426,3.9365,2327475760.0],["2015-04-27",3.9365,4.0475,3.9024,4.0049,2088581557.0],["2015-04-28",4.0049,4.0134,3.8341,3.8597,1674583862.0],["2015-04-29",3.8597,3.9622,3.7999,3.9109,1331702544.0],["2015-04-30",3.9109,3.9365,3.8596861362457275,3.8597,1010996561.0],["2015-05-04",3.8597,4.0475,3.8511,4.0305,2107103953.0],["2015-05-05",4.0305,4.15,3.8938,3.9195,2125594892.0],["2015-05-06",3.9195,3.9707,3.6804,3.7828,1427587818.0],["2015-05-07",3.7828,3.782834053039551,3.5096,3.5267,1204156511.0],["2015-05-08",3.5267,3.654747247695923,3.5266599655151367,3.6547,980148344.0],["2015-05-11",3.6547,3.7743,3.6291,3.7572,1085156679.0],["2015-05-12",3.7572,3.7658,3.6974,3.7487,994319928.0],["2015-05-13",3.7487,3.7486765384674072,3.6462,3.6633,1058935135.0],["2015-05-14",3.6633,3.8426,3.6291,3.7828,1419090739.0],["2015-05-15",3.7828,3.782834053039551,3.6291,3.6377,993804667.0],["2015-05-18",3.6377,3.6547,3.5608,3.595,683574047.0],["2015-05-19",3.595,3.6804,3.5694,3.6633,742800663.0],["2015-05-20",3.6633,3.7316,3.6377,3.6718,1079427473.0],["2015-05-21",3.6718,3.688903331756592,3.6291,3.6889,925534582.0],["2015-05-22",3.6889,4.0134,3.688903331756592,3.9536,2261085513.0],["2015-05-25",3.9536,4.0988,3.928,4.0305,2112209240.0],["2015-05-26",4.0305,4.2013,3.9365,4.1586,2837108160.0],["2015-05-27",4.1586,4.2525,4.1159,4.2183,2678322294.0],["2015-05-28",4.2183,4.6367,4.1756,4.4062,5135466535.0],["2015-05-29",4.4062,4.5514,4.1586,4.3037,3384298807.0],["2015-06-01",4.3037,4.6453,4.3037214279174805,4.6026,2804463513.0],["2015-06-02",4.6026,4.6709,4.5087,4.6111,2319269055.0],["2015-06-03",4.6111,4.6624,4.372,4.466,1994555313.0],["2015-06-04",4.466,4.4659647941589355,4.0988,4.355,2015897952.0],["2015-06-05",4.355,4.4574,4.2866,4.3806,1808513565.0],["2015-06-08",4.3806,4.5257,4.2781,4.466,2156782934.0],["2015-06-09",4.466,4.5684,4.4062,4.4916,1776234120.0],["2015-06-10",4.4916,4.5684,4.372,4.483,1695379020.0],["2015-06-11",4.483,4.4916,4.3977,4.4318,1314507367.0],["2015-06-12",4.4318,4.5514,4.4147,4.4916,1852494757.0],["2015-06-15",4.4916,4.6538,4.466,4.5684,2438989828.0],["2015-06-16",4.5684,4.568432807922363,4.3123,4.355,1873846923.0],["2015-06-17",4.355,4.3977,4.1842,4.3891,1420491875.0],["2015-06-18",4.3891,4.389111518859863,4.3891,4.3891,0.0],["2015-06-19",4.3891,4.8161,4.1842,4.4062,2800968001.0],["2015-06-23",4.4062,4.5684,4.0988,4.5257,1905754973.0],["2015-06-24",4.5257,4.9698,4.4574,4.9015,3847174806.0],["2015-06-25",4.9015,4.9015,4.5428,4.6624,2865811092.0],["2015-06-26",4.6624,4.662363529205322,4.1927,4.2439,2367481412.0],["2015-06-29",4.2439,4.4233,3.8255,4.1073,2281854694.0],["2015-06-30",4.1073,4.4403,3.9963,4.4318,2242585853.0],["2015-07-01",4.4318,4.5001,4.1756,4.2013,1834323595.0],["2015-07-02",4.2013,4.3037,3.7999,3.8511,1853712500.0],["2015-07-03",3.8511,3.851146697998047,3.466885805130005,3.4669,1861645364.0],["2015-07-06",3.4669,3.8085,3.2449,3.4498,1993894542.0],["2015-07-07",3.4498,3.4498074054718018,3.1082,3.1082,2078989409.0],["2015-07-08",3.1082,3.1082427501678467,3.1082,3.1082,0.0],["2015-07-09",3.1082,3.1082427501678467,3.1082,3.1082,0.0],["2015-07-10",3.1082,3.1082427501678467,3.1082,3.1082,0.0],["2015-07-13",3.1082,3.4157,3.1082427501678467,3.4157,167429670.0],["2015-07-14",3.4157,3.757216215133667,3.4156510829925537,3.7572,244386491.0],["2015-07-15",3.7572,4.0561,3.4157,3.4327,2072529091.0],["2015-07-16",3.4327,3.5864,3.2619,3.4925,1236705694.0],["2015-07-17",3.4925,3.7572,3.4925031661987305,3.6889,1441872464.0],["2015-07-20",3.6889,3.7658,3.6121,3.6718,1303618643.0],["2015-07-21",3.6718,3.706,3.5523,3.6377,877677318.0],["2015-07-22",3.6377,3.6547,3.5267,3.595,908370367.0],["2015-07-23",3.595,3.7145,3.5523,3.6889,1279273431.0],["2015-07-24",3.6889,3.688903331756592,3.5608,3.5864,1300962044.0],["2015-07-27",3.5864,3.5864334106445312,3.227790355682373,3.2278,1278118438.0],["2015-07-28",3.2278,3.2449,2.9631,3.1509,1186308701.0],["2015-07-29",3.1509,3.321720838546753,3.1339,3.3217,817903618.0],["2015-07-30",3.3217,3.321720838546753,3.1509,3.168,793284625.0],["2015-07-31",3.168,3.2107,3.0741,3.1595,659084552.0],["2015-08-03",3.1595,3.159477710723877,2.9802,3.1082,653577418.0],["2015-08-04",3.1082,3.2876,3.0997,3.2534,745032704.0],["2015-08-05",3.2534,3.2534079551696777,3.1424,3.1509,582127487.0],["2015-08-06",3.1509,3.1509385108947754,3.0826,3.1082,397199882.0],["2015-08-07",3.1082,3.2363,3.1082427501678467,3.2193,687743215.0],["2015-08-10",3.2193,3.373,3.2192516326904297,3.3388,1045779933.0],["2015-08-11",3.3388,3.4327,3.2961,3.373,1181399364.0],["2015-08-12",3.373,3.3986,3.2876,3.2961,788376003.0],["2015-08-13",3.2961,3.3986,3.2705,3.3815,798140333.0],["2015-08-14",3.3815,3.4413,3.3644,3.3815,886590154.0],["2015-08-17",3.3815,3.5437,3.3217,3.5352,1379903286.0],["2015-08-18",3.5352,3.5437,3.1851,3.2363,1305486802.0],["2015-08-19",3.2363,3.39,3.0826,3.3559,1005858193.0],["2015-08-20",3.3559,3.501,3.2876,3.3046,1030063763.0],["2015-08-21",3.3046,3.304642677307129,3.0997,3.1253,858343112.0],["2015-08-24",3.1253,3.125321388244629,2.809373140335083,2.8094,915235671.0],["2015-08-25",2.8094,2.809373140335083,2.5275819301605225,2.5276,784137026.0],["2015-08-26",2.5276,2.6386,2.391,2.4678,980727985.0],["2015-08-27",2.4678,2.5788166522979736,2.4337,2.5788,739638759.0],["2015-08-28",2.5788,2.7411,2.5788,2.724,959143761.0],["2015-08-31",2.724,2.7239818572998047,2.5788,2.6215,699355662.0],["2015-09-01",2.6215,2.7325,2.4593,2.6984,1088280072.0],["2015-09-02",2.6984,2.6984,2.5447,2.6813,780851338.0],["2015-09-07",2.6813,2.7923,2.6557,2.6727,542741996.0],["2015-09-08",2.6727,2.7154,2.5788,2.7069,507571291.0],["2015-09-09",2.7069,2.7838,2.6898,2.7667,818839473.0],["2015-09-10",2.7667,2.7666773796081543,2.6727,2.6813,466053515.0],["2015-09-11",2.6813,2.7154,2.6471,2.6727,326294389.0],["2015-09-14",2.6727,2.6984,2.4593,2.502,625606561.0],["2015-09-15",2.502,2.502,2.3739,2.391,513528852.0],["2015-09-16",2.391,2.613,2.3739,2.5703,648924498.0],["2015-09-17",2.5703,2.5788,2.4763,2.4849,597036019.0],["2015-09-18",2.4849,2.519,2.4678,2.4934,319691373.0],["2015-09-21",2.4934,2.5447,2.4507,2.5361,347479042.0],["2015-09-22",2.5361,2.5617,2.5105,2.5361,455726114.0],["2015-09-23",2.5361,2.536121129989624,2.4593,2.4678,379963110.0],["2015-09-24",2.4678,2.5105,2.467808246612549,2.4934,237548020.0],["2015-09-25",2.4934,2.502,2.408,2.4251,343914535.0],["2015-09-28",2.4251,2.4507,2.408,2.4422,203967457.0],["2015-09-29",2.4422,2.442190408706665,2.3483,2.3824,355639864.0],["2015-09-30",2.3824,2.3995,2.3653,2.3824,269823230.0],["2015-10-08",2.3824,2.4849,2.3824164867401123,2.4593,428314076.0],["2015-10-09",2.4593,2.4849,2.4422,2.4763,367757244.0],["2015-10-12",2.4763,2.6301,2.4763,2.5959,895717960.0],["2015-10-13",2.5959,2.5958950519561768,2.5532,2.5703,487681144.0],["2015-10-14",2.5703,2.6044,2.5447,2.5532,503018377.0],["2015-10-15",2.5532,2.613,2.5361,2.613,659224888.0],["2015-10-16",2.613,2.6301,2.5788,2.613,698208269.0],["2015-10-19",2.613,2.6727,2.6044,2.6301,721551178.0],["2015-10-20",2.6301,2.647130012512207,2.5959,2.6471,589192791.0],["2015-10-21",2.6471,2.647130012512207,2.502,2.5105,883346874.0],["2015-10-22",2.5105,2.5617,2.4934,2.5447,588224960.0],["2015-10-23",2.5447,2.6727,2.5446605682373047,2.6471,1051293334.0],["2015-10-26",2.6471,2.6727,2.613,2.6301,793730184.0],["2015-10-27",2.6301,2.630051374435425,2.5361,2.6044,660930326.0],["2015-10-28",2.6044,2.6044342517852783,2.5447,2.5532,467574875.0],["2015-10-29",2.5532,2.5874,2.5447,2.5617,360917474.0],["2015-10-30",2.5617,2.5703,2.5276,2.5447,340869835.0],["2015-11-02",2.5447,2.5446605682373047,2.4678,2.4678,508638263.0],["2015-11-03",2.4678,2.4934,2.4593,2.4678,284032090.0],["2015-11-04",2.4678,2.5792,2.467808246612549,2.5706,615219137.0],["2015-11-05",2.5706,2.6735,2.5621,2.622,1232626433.0],["2015-11-06",2.622,2.682,2.6135,2.6649,1048264978.0],["2015-11-09",2.6649,2.7077,2.6392,2.6735,1013443691.0],["2015-11-10",2.6735,2.7077,2.6478,2.6906,818041793.0],["2015-11-11",2.6906,2.7249,2.6649,2.6992,744287160.0],["2015-11-12",2.6992,2.7163,2.6392,2.6735,721915430.0],["2015-11-13",2.6735,2.673459053039551,2.6135,2.622,460492162.0],["2015-11-16",2.622,2.630615234375,2.5792,2.6306,394515410.0],["2015-11-17",2.6306,2.6906,2.6306,2.6392,750708246.0],["2015-11-18",2.6392,2.6478,2.5963,2.6049,436919077.0],["2015-11-19",2.6049,2.7163,2.6049,2.6992,1034241428.0],["2015-11-20",2.6992,2.742,2.6735,2.6906,803966287.0],["2015-11-23",2.6906,2.6992,2.6392,2.6478,558538686.0],["2015-11-24",2.6478,2.6478,2.6135,2.6478,364686466.0],["2015-11-25",2.6478,2.6992,2.622,2.6906,561730255.0],["2015-11-26",2.6906,2.6906,2.6306,2.6392,557162189.0],["2015-11-27",2.6392,2.6392,2.4935,2.5107,703664040.0],["2015-11-30",2.5107,2.5449,2.4507,2.5107,529653780.0],["2015-12-01",2.5107,2.5449,2.4849,2.5192,301608888.0],["2015-12-02",2.5192,2.5878,2.4935,2.5792,502144170.0],["2015-12-03",2.5792,2.6992,2.5792019367218018,2.6392,764172554.0],["2015-12-04",2.6392,2.639183282852173,2.5792,2.5878,462433429.0],["2015-12-07",2.5878,2.6049,2.5706,2.5963,321786611.0],["2015-12-08",2.5963,2.5963399410247803,2.5278,2.5364,368503224.0],["2015-12-09",2.5364,2.5449,2.5107,2.5278,250960165.0],["2015-12-10",2.5278,2.5878,2.527790069580078,2.5364,356314402.0],["2015-12-11",2.5364,2.5364,2.5021,2.5278,296030866.0],["2015-12-14",2.5278,2.5706331729888916,2.5021,2.5706,329149457.0],["2015-12-15",2.5706,2.5706331729888916,2.5364,2.5449,265905561.0],["2015-12-16",2.5449,2.5621,2.5278,2.5449,238753295.0],["2015-12-17",2.5449,2.6049084663391113,2.5449,2.6049,570804126.0],["2015-12-18",2.6049,2.6049084663391113,2.5449,2.5621,577677332.0],["2015-12-21",2.5621,2.6735,2.5449,2.6478,1043201309.0],["2015-12-22",2.6478,2.6478,2.6135,2.6306,533022389.0],["2015-12-23",2.6306,2.6392,2.5963,2.6049,485707665.0],["2015-12-24",2.6049,2.6049084663391113,2.5706,2.5963,351748664.0],["2015-12-25",2.5963,2.5963399410247803,2.5963,2.5963,0.0],["2015-12-28",2.5963,2.6135,2.5534958839416504,2.5535,381160704.0],["2015-12-29",2.5535,2.5878,2.5449,2.5706,262621435.0],["2015-12-30",2.5706,2.5792,2.5535,2.5621,243081579.0],["2015-12-31",2.5621,2.5706,2.5449,2.5449,279849444.0],["2016-01-04",2.5449,2.5535,2.3736,2.3821,414447279.0],["2016-01-05",2.3821,2.4507,2.2964,2.425,609955778.0],["2016-01-06",2.425,2.5364,2.4164,2.5278,607898914.0],["2016-01-07",2.5278,2.527790069580078,2.3136,2.3307,188482916.0],["2016-01-08",2.3307,2.4678,2.3307,2.4335,594412854.0],["2016-01-11",2.4335,2.4678,2.3478,2.3564,510185767.0],["2016-01-12",2.3564,2.3907,2.3307,2.365,323391328.0],["2016-01-13",2.365,2.3993,2.3221,2.3221,335115668.0],["2016-01-14",2.3221,2.3478453159332275,2.245,2.3478,391149170.0],["2016-01-15",2.3478,2.3478453159332275,2.2107,2.2279,473210566.0],["2016-01-18",2.2279,2.2536,2.1679,2.2193,342545424.0],["2016-01-19",2.2193,2.2793,2.1936,2.2707,369938685.0],["2016-01-20",2.2707,2.270726203918457,2.2193,2.245,296191501.0],["2016-01-21",2.245,2.2536,2.1679,2.1765,273149671.0],["2016-01-22",2.1765,2.2107,2.1593,2.1936,269982321.0],["2016-01-25",2.1936,2.2279,2.1936,2.2022,196345879.0],["2016-01-26",2.2022,2.202176094055176,1.988,2.0051,455663260.0],["2016-01-27",2.0051,2.0394,1.8851,1.9708,473514826.0],["2016-01-28",1.9708,1.9794,1.8937,1.9023,315237841.0],["2016-01-29",1.9023,1.9794,1.8851,1.9537,356007775.0],["2016-02-01",1.9537,1.9623,1.9108,1.928,261745216.0],["2016-02-02",1.928,1.9794,1.9194,1.9623,247842367.0],["2016-02-03",1.9623,1.9623,1.928,1.9537,212858512.0],["2016-02-04",1.9537,1.988,1.9536813497543335,1.9794,271760478.0],["2016-02-05",1.9794,1.9794,1.9622,1.9708,200290823.0],["2016-02-15",1.9708,1.9794,1.9108,1.9708,226541414.0],["2016-02-16",1.9708,2.167900562286377,1.9708185195922852,2.1679,423328076.0],["2016-02-17",2.1679,2.3564,2.167900562286377,2.2707,1283140845.0],["2016-02-18",2.2707,2.305,2.2107,2.2365,716637638.0],["2016-02-19",2.2365,2.2536,2.2022,2.2193,380031970.0],["2016-02-22",2.2193,2.2707,2.219313383102417,2.2622,434218973.0],["2016-02-23",2.2622,2.2707,2.2022,2.2279,335208943.0],["2016-02-24",2.2279,2.245,2.2022,2.2365,301050737.0],["2016-02-25",2.2365,2.2365,2.0222,2.0565,555009492.0],["2016-02-26",2.0565,2.1165,2.0565,2.0908,338571468.0],["2016-02-29",2.0908,2.0908,1.9708,2.0222,353560051.0],["2016-03-01",2.0222,2.0994,2.0222,2.0908,319461554.0],["2016-03-02",2.0908,2.185,2.0736,2.1765,513174264.0],["2016-03-03",2.1765,2.1936,2.1508,2.1593,395083604.0],["2016-03-04",2.1593,2.2279,2.1422,2.1765,583807325.0],["2016-03-07",2.1765,2.2193,2.1679,2.1936,287514572.0],["2016-03-08",2.1936,2.1936075687408447,2.1251,2.185,299834985.0],["2016-03-09",2.185,2.1850383281707764,2.1251,2.1336,200317795.0],["2016-03-10",2.1336,2.1593,2.1079,2.1165,165995007.0],["2016-03-11",2.1165,2.1165,2.0736,2.0994,174520678.0],["2016-03-14",2.0994,2.1765,2.099350690841675,2.1593,297367165.0],["2016-03-15",2.1593,2.159332036972046,2.1251,2.1336,191458469.0],["2016-03-16",2.1336,2.1508,2.1165,2.1251,154404894.0],["2016-03-17",2.1251,2.1679,2.1250569820404053,2.1593,287853817.0],["2016-03-18",2.1593,2.2107,2.1593,2.2022,442692354.0],["2016-03-21",2.2022,2.2365,2.1936,2.2279,650641438.0],["2016-03-22",2.2279,2.2278826236724854,2.1936,2.1936,325082803.0],["2016-03-23",2.1936,2.2022,2.1765,2.1936,232764650.0],["2016-03-24",2.1936,2.1936075687408447,2.1593,2.1593,278327018.0],["2016-03-25",2.1593,2.2622,2.1508,2.2279,564466975.0],["2016-03-28",2.2279,2.2365,2.185,2.1936,346572666.0],["2016-03-29",2.1936,2.1936075687408447,2.1422,2.1593,274769410.0],["2016-03-30",2.1593,2.2022,2.1593,2.2022,258640857.0],["2016-03-31",2.2022,2.2107,2.185,2.185,227795068.0],["2016-04-01",2.185,2.2022,2.1593,2.1936,238579547.0],["2016-04-05",2.1936,2.245,2.1765,2.2279,425594855.0],["2016-04-06",2.2279,2.2278826236724854,2.1936,2.2107,293345458.0],["2016-04-07",2.2107,2.2193,2.1765,2.185,267528366.0],["2016-04-08",2.185,2.1850383281707764,2.1508,2.1679,211209732.0],["2016-04-11",2.1679,2.2107,2.1679,2.2022,268789364.0],["2016-04-12",2.2022,2.2022,2.1679,2.1765,190325794.0],["2016-04-13",2.1765,2.2193,2.1764698028564453,2.2022,424203910.0],["2016-04-14",2.2022,2.2193,2.1936,2.2107,287577927.0],["2016-04-15",2.2107,2.210744619369507,2.1765,2.185,302701596.0],["2016-04-18",2.185,2.1850383281707764,2.1508,2.1593,210180606.0],["2016-04-19",2.1593,2.1765,2.1508,2.1593,151646817.0],["2016-04-20",2.1593,2.1679,2.0394,2.0822,445563929.0],["2016-04-21",2.0822,2.0908,2.065074920654297,2.0651,191844568.0],["2016-04-22",2.0651,2.0736443996429443,2.0394,2.0736,183521494.0],["2016-04-25",2.0736,2.1336,2.0479,2.0994,264652592.0],["2016-04-26",2.0994,2.0994,2.0736,2.0908,133052064.0],["2016-04-27",2.0908,2.0908,2.0651,2.0736,113712766.0],["2016-04-28",2.0736,2.0736443996429443,2.0394,2.0565,153632730.0],["2016-04-29",2.0565,2.056506872177124,2.0394,2.0479,103107430.0],["2016-05-03",2.0479,2.0908,2.0394,2.0822,220149078.0],["2016-05-04",2.0822,2.1251,2.0651,2.0994,336491640.0],["2016-05-05",2.0994,2.099350690841675,2.0651,2.0822,184951179.0],["2016-05-06",2.0822,2.1251,2.0565,2.0651,395671053.0],["2016-05-09",2.0651,2.065074920654297,1.9794,1.9965,314431170.0],["2016-05-10",1.9965,2.0051,1.9794,1.9965,145168762.0],["2016-05-11",1.9965,2.0051,1.9879566431045532,1.988,143182684.0],["2016-05-12",1.988,1.9879566431045532,1.9451,1.9794,175825004.0],["2016-05-13",1.9794,1.9794,1.9537,1.9623,115307053.0],["2016-05-16",1.9623,1.9794,1.9537,1.9794,123160330.0],["2016-05-17",1.9794,1.9794,1.9622,1.9708,96371267.0],["2016-05-18",1.9708,1.9708185195922852,1.9194,1.9623,250262762.0],["2016-05-19",1.9623,2.0137,1.9451,1.9794,243565132.0],["2016-05-20",1.9794,1.979387640953064,1.9451,1.9708,154439761.0],["2016-05-23",1.9708,1.988,1.9623,1.9794,142111022.0],["2016-05-24",1.9794,1.9794,1.9537,1.9623,136891490.0],["2016-05-25",1.9623,1.9794,1.9537,1.9623,102631884.0],["2016-05-26",1.9623,1.9708185195922852,1.9365,1.9708,172105940.0],["2016-05-27",1.9708,2.0394,1.9537,2.0137,533729107.0],["2016-05-30",2.0137,2.0137,1.979387640953064,1.9794,252801868.0],["2016-05-31",1.9794,2.0394,1.979387640953064,2.0308,402473844.0],["2016-06-01",2.0308,2.0651,2.0222,2.0308,301879453.0],["2016-06-02",2.0308,2.0736,2.0137,2.0651,309098725.0],["2016-06-03",2.0651,2.065074920654297,2.0222,2.0394,264820846.0],["2016-06-06",2.0394,2.0479,2.0222,2.0308,148566808.0],["2016-06-07",2.0308,2.0394,2.0137,2.0222,132867832.0],["2016-06-08",2.0222,2.0308,2.0051,2.0137,122150103.0],["2016-06-13",2.0137,2.0137,1.9536813497543335,1.9537,213695740.0],["2016-06-14",1.9537,1.9623,1.9451,1.9537,131593994.0],["2016-06-15",1.9537,1.9965,1.9365,1.988,199040217.0],["2016-06-16",1.988,1.988,1.9537,1.9623,138107179.0],["2016-06-17",1.9623,1.988,1.9537,1.9708,178706031.0],["2016-06-20",1.9708,2.0051,1.9537,1.988,213284536.0],["2016-06-21",1.988,2.0051,1.9622,1.9708,184432722.0],["2016-06-22",1.9708,1.988,1.9623,1.988,114571472.0],["2016-06-23",1.988,1.9879566431045532,1.9537,1.9623,158031441.0],["2016-06-24",1.9623,1.9794,1.9365,1.9537,238186927.0],["2016-06-27",1.9537,1.9708185195922852,1.9451,1.9708,134629231.0],["2016-06-28",1.9708,1.988031268119812,1.9622,1.988,178957932.0],["2016-06-29",1.988,1.9966,1.9794,1.988,191419818.0],["2016-06-30",1.988,1.9966,1.9794,1.988,145927668.0],["2016-07-01",1.988,1.9966,1.9794,1.988,141938374.0],["2016-07-04",1.988,2.0397,1.9794,2.0138,391882275.0],["2016-07-05",2.0138,2.0311,2.0052,2.0138,299905368.0],["2016-07-06",2.0138,2.0225,1.9966,2.0138,211136943.0],["2016-07-07",2.0138,2.0483,2.0138,2.0311,329414978.0],["2016-07-08",2.0311,2.0397,2.0138,2.0225,195597297.0],["2016-07-11",2.0225,2.0999,2.0139,2.0569,567891722.0],["2016-07-12",2.0569,2.0827,2.0397,2.0827,321367891.0],["2016-07-13",2.0827,2.0913,2.0655,2.0827,288770811.0],["2016-07-14",2.0827,2.0827,2.0655,2.0741,214295195.0],["2016-07-15",2.0741,2.0913,2.0569,2.0655,259446889.0],["2016-07-18",2.0655,2.0655,2.0311,2.0397,188830432.0],["2016-07-19",2.0397,2.0483,2.0311,2.0397,131602329.0],["2016-07-20",2.0397,2.0483,2.0311,2.0397,106202164.0],["2016-07-21",2.0397,2.0569,2.039668321609497,2.0483,169358026.0],["2016-07-22",2.0483,2.0483,2.031062126159668,2.0311,162599684.0],["2016-07-25",2.0311,2.0483,2.0225,2.0311,131320230.0],["2016-07-26",2.0311,2.0483,2.031062126159668,2.0483,163600571.0],["2016-07-27",2.0483,2.0827,1.9966,2.0225,445949054.0],["2016-07-28",2.0225,2.0225,1.9966,2.0138,262304885.0],["2016-07-29",2.0138,2.0139,1.9966,2.0052,132567722.0],["2016-08-01",2.0052,2.0138,1.9794,1.9966,163036661.0],["2016-08-02",1.9966,2.0052,1.988,1.9966,75435226.0],["2016-08-03",1.9966,2.005244016647339,1.988,2.0052,92734129.0],["2016-08-04",2.0052,2.005244016647339,1.988,1.9966,94113641.0],["2016-08-05",1.9966,2.0052,1.988,1.9966,92515107.0],["2016-08-08",1.9966,2.0397,1.9966,2.0311,307508747.0],["2016-08-09",2.0311,2.0483,2.0225,2.0397,220697552.0],["2016-08-10",2.0397,2.0483,2.0311,2.0397,157692218.0],["2016-08-11",2.0397,2.0483,2.022455930709839,2.0225,159365528.0],["2016-08-12",2.0225,2.0569,2.022455930709839,2.0483,211816111.0],["2016-08-15",2.0483,2.0913,2.0397,2.0827,460340391.0],["2016-08-16",2.0827,2.0913,2.0655,2.0827,258528276.0],["2016-08-17",2.0827,2.0827,2.0655,2.0741,171064121.0],["2016-08-18",2.0741,2.0827,2.0655,2.0741,179542538.0],["2016-08-19",2.0741,2.0827,2.0569,2.0655,152936457.0],["2016-08-22",2.0655,2.0741,2.0569,2.0655,158836307.0],["2016-08-23",2.0655,2.0999,2.0569,2.0913,415037752.0],["2016-08-24",2.0913,2.1602,2.0827,2.1343,683588694.0],["2016-08-25",2.1343,2.1343367099761963,2.0741,2.0999,445134994.0],["2016-08-26",2.0999,2.1602,2.0913,2.1085,398269636.0],["2016-08-29",2.1085,2.1257,2.0913,2.1085,227198781.0],["2016-08-30",2.1085,2.1257,2.0913,2.1171,215575671.0],["2016-08-31",2.1171,2.1257,2.0999,2.0999,154682861.0],["2016-09-01",2.0999,2.1085,2.0654873847961426,2.0655,232936263.0],["2016-09-02",2.0655,2.0827,2.0654873847961426,2.0741,135523545.0],["2016-09-05",2.0741,2.0913,2.0740928649902344,2.0827,139582701.0],["2016-09-06",2.0827,2.0999,2.0655,2.0913,164909676.0],["2016-09-07",2.0913,2.0999,2.0827,2.0913,130474852.0],["2016-09-08",2.0913,2.0913054943084717,2.0655,2.0827,132179028.0],["2016-09-09",2.0827,2.0827,2.0568814277648926,2.0569,169422542.0],["2016-09-12",2.0569,2.0568814277648926,2.0052,2.0138,292808555.0],["2016-09-13",2.0138,2.0225,2.0052,2.0138,123169027.0],["2016-09-14",2.0138,2.0225,2.0052,2.0138,180699308.0],["2016-09-19",2.0138,2.0311,2.0138,2.0311,118531228.0],["2016-09-20",2.0311,2.0569,2.0139,2.0483,187469189.0],["2016-09-21",2.0483,2.0569,2.0311,2.0397,134920364.0],["2016-09-22",2.0397,2.0999,2.039668321609497,2.0827,401919022.0],["2016-09-23",2.0827,2.1085,2.0655,2.0741,157861759.0],["2016-09-26",2.0741,2.0741,2.0311,2.0397,178910133.0],["2016-09-27",2.0397,2.0483,2.0225,2.0397,103611349.0],["2016-09-28",2.0397,2.0483,2.0225,2.0397,101160328.0],["2016-09-29",2.0397,2.0569,2.0311,2.0483,131717134.0],["2016-09-30",2.0483,2.0483,2.039668321609497,2.0397,94870962.0],["2016-10-10",2.0397,2.0827,2.039668321609497,2.0827,262648467.0],["2016-10-11",2.0827,2.1602,2.0741,2.1343,612539087.0],["2016-10-12",2.1343,2.1515,2.1171,2.1257,263213174.0],["2016-10-13",2.1257,2.2118,2.1257,2.186,743650935.0],["2016-10-14",2.186,2.1946,2.1602,2.1946,382652874.0],["2016-10-17",2.1946,2.2032,2.1257,2.1429,392885363.0],["2016-10-18",2.1429,2.1688,2.1257,2.1688,230419965.0],["2016-10-19",2.1688,2.1946,2.1515,2.1688,292383751.0],["2016-10-20",2.1688,2.1774,2.1429,2.1602,141310423.0],["2016-10-21",2.1602,2.1688,2.1429,2.1515,139759697.0],["2016-10-24",2.1515,2.1946,2.1429,2.1774,320193232.0],["2016-10-25",2.1774,2.186,2.1602,2.1688,192010490.0],["2016-10-26",2.1688,2.1774,2.1515,2.1688,156409479.0],["2016-10-27",2.1688,2.1687612533569336,2.1343,2.1429,183975708.0],["2016-10-28",2.1429,2.1602,2.1257,2.1257,175830261.0],["2016-10-31",2.1257,2.1343,2.1171,2.1257,166264014.0],["2016-11-01",2.1257,2.1515,2.1171,2.1343,147088387.0],["2016-11-02",2.1343,2.2032,2.1257,2.1774,450981226.0],["2016-11-03",2.1774,2.186,2.1515,2.1774,315919555.0],["2016-11-04",2.1774,2.2032,2.1602,2.1688,285410400.0],["2016-11-07",2.1688,2.3839,2.1602,2.2979,1242291631.0],["2016-11-08",2.2979,2.3409,2.2806,2.2979,548825967.0],["2016-11-09",2.2979,2.4097,2.2892,2.3839,1050756948.0],["2016-11-10",2.3839,2.4183,2.3495,2.3839,472731569.0],["2016-11-11",2.3839,2.4011,2.3495,2.3581,395117826.0],["2016-11-14",2.3581,2.3753,2.3323,2.3495,448888117.0],["2016-11-15",2.3495,2.3667,2.3323,2.3495,228056221.0],["2016-11-16",2.3495,2.4442,2.349491596221924,2.3839,594877298.0],["2016-11-17",2.3839,2.3839163780212402,2.3409,2.3667,253164756.0],["2016-11-18",2.3667,2.366703748703003,2.3237,2.3323,214742494.0],["2016-11-21",2.3323,2.3753,2.3237,2.3581,245995740.0],["2016-11-22",2.3581,2.4097,2.3495,2.4011,416958725.0],["2016-11-23",2.4011,2.4011290073394775,2.3581,2.3667,304642618.0],["2016-11-24",2.3667,2.366703748703003,2.3323,2.3409,285750380.0],["2016-11-25",2.3409,2.4011,2.3323,2.3925,394455784.0],["2016-11-28",2.3925,2.4786,2.3839,2.4614,791616175.0],["2016-11-29",2.4614,2.5388,2.4442,2.4872,814040466.0],["2016-11-30",2.4872,2.5216,2.4614,2.4958,454904380.0],["2016-12-01",2.4958,2.5216,2.47,2.4958,334140691.0],["2016-12-02",2.4958,2.6335,2.47,2.556,723515921.0],["2016-12-05",2.556,2.6077,2.4442,2.4614,958731347.0],["2016-12-06",2.4614,2.4786,2.4442,2.4528,375220693.0],["2016-12-07",2.4528,2.47,2.4183,2.47,287641089.0],["2016-12-08",2.47,2.556,2.4614,2.5216,450794416.0],["2016-12-09",2.5216,2.556,2.5044,2.5388,274500914.0],["2016-12-12",2.5388,2.556,2.4356,2.4528,445933405.0],["2016-12-13",2.4528,2.47,2.3839,2.4269,493839696.0],["2016-12-14",2.4269,2.4528,2.4011,2.4183,344546699.0],["2016-12-15",2.4183,2.4528,2.3839,2.3925,391978178.0],["2016-12-16",2.3925,2.4183,2.3753,2.3925,221111252.0],["2016-12-19",2.3925,2.4442,2.3753,2.4269,261230554.0],["2016-12-20",2.4269,2.4614,2.4183,2.4442,469973267.0],["2016-12-21",2.4442,2.47,2.444159507751465,2.4614,261424448.0],["2016-12-22",2.4614,2.47,2.4356,2.4528,141563048.0],["2016-12-23",2.4528,2.4528,2.4011,2.4183,234573572.0],["2016-12-26",2.4183,2.4356,2.3925,2.4356,180060874.0],["2016-12-27",2.4356,2.4528,2.4183,2.4269,110337438.0],["2016-12-28",2.4269,2.4356,2.4011,2.4269,141963610.0],["2016-12-29",2.4269,2.4269473552703857,2.4011,2.4097,124684548.0],["2016-12-30",2.4097,2.4614,2.4097,2.4614,238115350.0],["2017-01-03",2.4614,2.711,2.461371898651123,2.6679,991415561.0],["2017-01-04",2.6679,2.7023,2.6249,2.6851,528960385.0],["2017-01-05",2.6851,2.7282,2.6335,2.6507,404867344.0],["2017-01-06",2.6507,2.6937,2.6421,2.6593,285686603.0],["2017-01-09",2.6593,2.7282,2.6593,2.7196,434583003.0],["2017-01-10",2.7196,2.7798,2.7023,2.711,457221933.0],["2017-01-11",2.711,2.754,2.6851,2.7196,407944616.0],["2017-01-12",2.7196,2.8831,2.719558000564575,2.84,856413790.0],["2017-01-13",2.84,2.8400447368621826,2.7282,2.7454,496149685.0],["2017-01-16",2.7454,2.7626,2.5905,2.6593,662453847.0],["2017-01-17",2.6593,2.7282,2.6421,2.7196,334164609.0],["2017-01-18",2.7196,2.7454,2.6937,2.711,197656840.0],["2017-01-19",2.711,2.8228,2.6937,2.7196,541757886.0],["2017-01-20",2.7196,2.8659,2.719558000564575,2.8228,475264736.0],["2017-01-23",2.8228,2.9691,2.8142,2.9519,673854626.0],["2017-01-24",2.9519,2.9777,2.9003,2.9261,349407285.0],["2017-01-25",2.9261,2.9519,2.8831,2.9261,239904026.0],["2017-01-26",2.9261,2.9605,2.9089,2.9347,205146522.0],["2017-02-03",2.9347,2.934713363647461,2.6421,2.7712,860533772.0],["2017-02-06",2.7712,2.77119517326355,2.6937,2.7282,366839925.0],["2017-02-07",2.7282,2.7712,2.7196,2.7454,270478088.0],["2017-02-08",2.7454,2.754,2.6937,2.7454,249429096.0],["2017-02-09",2.7454,2.8056,2.7282,2.7712,370376586.0],["2017-02-10",2.7712,2.8228,2.7626,2.8056,312689211.0],["2017-02-13",2.8056,2.8314,2.7798,2.8142,280180745.0],["2017-02-14",2.8142,2.8228,2.7454,2.7626,370926789.0],["2017-02-15",2.7626,2.8228,2.754,2.797,335431889.0],["2017-02-16",2.797,2.8228,2.7798,2.8142,259616514.0],["2017-02-17",2.8142,2.8142263889312744,2.7626,2.7712,211233308.0],["2017-02-20",2.7712,2.7884,2.711,2.7712,345553717.0],["2017-02-21",2.7712,2.805619716644287,2.7626,2.8056,351189734.0],["2017-02-22",2.8056,2.8831,2.7884,2.8745,475754850.0],["2017-02-23",2.8745,2.9089,2.8487,2.8659,296750757.0],["2017-02-24",2.8659,2.9175,2.8573,2.8831,193137935.0],["2017-02-27",2.8831,2.9003,2.8228,2.8314,223756053.0],["2017-02-28",2.8314,2.84,2.7884,2.8142,175386202.0],["2017-03-01",2.8142,2.8142263889312744,2.7712,2.797,252042455.0],["2017-03-02",2.797,2.8056,2.7454,2.7626,244604453.0],["2017-03-03",2.7626,2.7884,2.7282,2.7712,175403164.0],["2017-03-06",2.7712,2.8056,2.7454,2.7626,210874308.0],["2017-03-07",2.7626,2.797,2.754,2.7712,221950840.0],["2017-03-08",2.7712,2.7798,2.7368,2.754,193971239.0],["2017-03-09",2.754,2.754,2.711,2.7196,203448553.0],["2017-03-10",2.7196,2.7368,2.7023,2.7023,180589148.0],["2017-03-13",2.7023,2.7626,2.6851,2.754,380981687.0],["2017-03-14",2.754,2.7626,2.7282,2.7368,166588761.0],["2017-03-15",2.7368,2.7884,2.7282,2.7798,218312466.0],["2017-03-16",2.7798,2.797,2.7626,2.7798,144147176.0],["2017-03-17",2.7798,2.797,2.7368,2.7454,180641974.0],["2017-03-20",2.7454,2.7884,2.7368,2.7798,200945871.0],["2017-03-21",2.7798,2.84,2.7712,2.8314,373030577.0],["2017-03-22",2.8314,2.8745,2.8142,2.8573,449724814.0],["2017-03-23",2.8573,2.8831,2.8314,2.8573,330451915.0],["2017-03-24",2.8573,2.9605,2.85725736618042,2.9261,665418489.0],["2017-03-27",2.9261,2.995,2.9261,2.9433,438509285.0],["2017-03-28",2.9433,3.0036,2.9261,3.0036,427679731.0],["2017-03-29",3.0036,3.0294,2.9691,2.995,381896313.0],["2017-03-30",2.995,3.0036,2.9261,2.9347,536287878.0],["2017-03-31",2.9347,2.9691,2.9261,2.9605,241389526.0],["2017-04-05",2.9605,3.1585,2.9605,3.0638,524571185.0],["2017-04-06",3.0638,3.0896,3.0122,3.0724,306026441.0],["2017-04-07",3.0724,3.1585,3.0466,3.1499,551547322.0],["2017-04-10",3.1499,3.2704,3.1327,3.2617,712091403.0],["2017-04-11",3.2617,3.3478,3.1671,3.2617,777821007.0],["2017-04-12",3.2617,3.2617483139038086,3.1843,3.2015,329341438.0],["2017-04-13",3.2015,3.3048,3.2015,3.2445,352243086.0],["2017-04-14",3.2445,3.2445359230041504,3.1671,3.1929,278438137.0],["2017-04-17",3.1929,3.2187,3.1671,3.1929,231973890.0],["2017-04-18",3.1929,3.279,3.1843,3.2617,419031738.0],["2017-04-19",3.2617,3.322,3.1843,3.2101,388957202.0],["2017-04-20",3.2101,3.2962,3.2015,3.2704,429681421.0],["2017-04-21",3.2704,3.4855,3.270354747772217,3.4253,810141123.0],["2017-04-24",3.4253,3.4597,3.3306,3.3736,620064568.0],["2017-04-25",3.3736,3.3994,3.2876,3.322,524252054.0],["2017-04-26",3.322,3.5544,3.3048,3.4683,721679747.0],["2017-04-27",3.4683,3.4855098724365234,3.3994,3.4855,548878928.0],["2017-04-28",3.4855,3.5458,3.4597,3.4683,411100110.0],["2017-05-02",3.4683,3.5371,3.4081,3.5285,523099368.0],["2017-05-03",3.5285,3.6146,3.5113,3.5974,611045356.0],["2017-05-04",3.5974,3.6318,3.5544,3.5716,408805599.0],["2017-05-05",3.5716,3.5888,3.5371,3.5371,271507156.0],["2017-05-08",3.5371,3.5371463298797607,3.1843,3.1929,1182664510.0],["2017-05-09",3.1929,3.2531,3.081,3.2359,579717941.0],["2017-05-10",3.2359,3.3392,3.2273,3.279,565174943.0],["2017-05-11",3.279,3.3392,3.2101,3.2617,488440203.0],["2017-05-12",3.2617,3.3048,3.2531,3.2704,218941991.0],["2017-05-15",3.2704,3.3736,3.270354747772217,3.3392,385242858.0],["2017-05-16",3.3392,3.606,3.2962,3.5974,762746802.0],["2017-05-17",3.5974,3.6232,3.5199,3.5371,554215737.0],["2017-05-18",3.5371,3.6146,3.5027,3.5802,414103322.0],["2017-05-19",3.5802,3.6404,3.5544,3.5716,376009211.0],["2017-05-22",3.5716,3.606,3.5371,3.5458,528191817.0],["2017-05-23",3.5458,3.5544,3.3908,3.4253,779656013.0],["2017-05-24",3.4253,3.5113,3.3994,3.5027,486815591.0],["2017-05-25",3.5027,3.5371,3.4253,3.4941,386598498.0],["2017-05-26",3.4941,3.5113,3.4425,3.4597,343846754.0],["2017-05-31",3.4597,3.5285,3.2876,3.322,753978829.0],["2017-06-01",3.322,3.3908,3.2876,3.322,393721131.0],["2017-06-02",3.322,3.3564,3.2704,3.3478,263142842.0],["2017-06-05",3.3478,3.3822,3.322,3.3478,232973061.0],["2017-06-06",3.3478,3.3478105068206787,3.279,3.3134,261593935.0],["2017-06-07",3.3134,3.3994,3.2876,3.365,513049556.0],["2017-06-08",3.365,3.5027,3.3478,3.4597,677834113.0],["2017-06-09",3.4597,3.5113,3.4425,3.4855,386530153.0],["2017-06-12",3.4855,3.5113,3.4253,3.4425,433778045.0],["2017-06-13",3.4425,3.4769,3.4167,3.4425,434579624.0],["2017-06-14",3.4425,3.4425,3.3392,3.3564,582716445.0],["2017-06-15",3.3564,3.3736,3.3392,3.3564,314084219.0],["2017-06-16",3.3564,3.4253,3.3392,3.4253,649309431.0],["2017-06-19",3.4253,3.4253,3.4252660274505615,3.4253,0.0],["2017-06-20",3.4253,3.5113,3.4081,3.4941,674344792.0],["2017-06-21",3.4941,3.5113279819488525,3.4597,3.5113,401369417.0],["2017-06-22",3.5113,3.5285,3.4253,3.4339,531799986.0],["2017-06-23",3.4339,3.4855,3.4167,3.4683,431499201.0],["2017-06-26",3.4683,3.6318,3.4597,3.5802,1053938405.0],["2017-06-27",3.5802,3.6404,3.5458,3.5716,707952029.0],["2017-06-28",3.5716,3.6146,3.5458,3.563,455735870.0],["2017-06-29",3.563,3.640420913696289,3.5544,3.6404,745443391.0],["2017-06-30",3.6404,3.6662,3.5801773071289062,3.5802,756911413.0],["2017-07-03",3.5802,3.5974,3.5113,3.5458,466189346.0],["2017-07-04",3.5458,3.5802,3.4941,3.5716,475867971.0],["2017-07-05",3.5716,3.5802,3.5285,3.5802,292148685.0],["2017-07-06",3.5802,3.5802,3.5199,3.563,479585214.0],["2017-07-07",3.563,3.5888,3.5371,3.563,417722263.0],["2017-07-10",3.563,3.563,3.4425,3.4597,703715465.0],["2017-07-11",3.4597,3.4855,3.4425,3.4597,328730846.0],["2017-07-12",3.4597,3.4683,3.3478,3.3908,781617317.0],["2017-07-13",3.3908,3.4081,3.365,3.3994,278509749.0],["2017-07-14",3.3994,3.5035,3.3994476795196533,3.4775,493333788.0],["2017-07-17",3.4775,3.4862,3.3041,3.3821,573510325.0],["2017-07-18",3.3821,3.4428,3.3648,3.4255,320500356.0],["2017-07-19",3.4255,3.5035,3.4081,3.4948,478849649.0],["2017-07-20",3.4948,3.5122,3.4688,3.4948,313218647.0],["2017-07-21",3.4948,3.494840145111084,3.4341,3.4428,309344037.0],["2017-07-24",3.4428,3.5035,3.3908,3.4948,493594098.0],["2017-07-25",3.4948,3.494840145111084,3.4081,3.4341,385385657.0],["2017-07-26",3.4341,3.434135913848877,3.3734,3.3994,420407210.0],["2017-07-27",3.3994,3.4255,3.3734,3.4081,246644936.0],["2017-07-28",3.4081,3.4081199169158936,3.3734,3.3908,235621570.0],["2017-07-31",3.3908,3.4515,3.3734,3.4255,342230203.0],["2017-08-01",3.4255,3.4341,3.3908,3.4081,265340559.0],["2017-08-02",3.4081,3.4255,3.3908,3.3994,200174993.0],["2017-08-03",3.3994,3.4168,3.3648,3.3821,299082897.0],["2017-08-04",3.3821,3.3908,3.3387,3.3474,366556933.0],["2017-08-07",3.3474,3.3821,3.3301,3.3734,222335266.0],["2017-08-08",3.3734,3.373431921005249,3.2954,3.3127,397731135.0],["2017-08-09",3.3127,3.3127267360687256,3.226,3.2867,470853112.0],["2017-08-10",3.2867,3.2954,3.1826,3.2,442530320.0],["2017-08-11",3.2,3.2347,3.1826,3.2087,405210947.0],["2017-08-14",3.2087,3.3127,3.2,3.3041,425246045.0],["2017-08-15",3.3041,3.3127,3.2694,3.2954,246893191.0],["2017-08-16",3.2954,3.3561,3.278,3.3387,321924267.0],["2017-08-17",3.3387,3.3474,3.2954,3.3214,274677789.0],["2017-08-18",3.3214,3.3301,3.2867,3.3127,141322332.0],["2017-08-21",3.3127,3.3821,3.3041,3.3561,315816442.0],["2017-08-22",3.3561,3.3821,3.3301,3.3474,178686359.0],["2017-08-23",3.3474,3.3994,3.3387,3.3734,278359491.0],["2017-08-24",3.3734,3.373431921005249,3.3301,3.3561,176772357.0],["2017-08-25",3.3561,3.3994,3.3387,3.3821,252662621.0],["2017-08-28",3.3821,3.4081,3.3648,3.3994,326994054.0],["2017-08-29",3.3994,3.3994476795196533,3.3127,3.3214,410108449.0],["2017-08-30",3.3214,3.3561,3.3127,3.3387,279909304.0],["2017-08-31",3.3387,3.3474,3.3127,3.3214,159635616.0],["2017-09-01",3.3214,3.3561,3.3127,3.3301,263404825.0],["2017-09-04",3.3301,3.3994,3.3127,3.3821,392196015.0],["2017-09-05",3.3821,3.4948,3.3821,3.4775,790811331.0],["2017-09-06",3.4775,3.5035,3.4515,3.4775,376710753.0],["2017-09-07",3.4775,3.4862,3.4255,3.4341,302626131.0],["2017-09-08",3.4341,3.4688,3.4255,3.4428,212957025.0],["2017-09-11",3.4428,3.4602,3.4255,3.4428,228725594.0],["2017-09-12",3.4428,3.4602,3.3821,3.3994,345851426.0],["2017-09-13",3.3994,3.4168,3.3734,3.3908,225700027.0],["2017-09-14",3.3908,3.3994,3.3214,3.3301,344510622.0],["2017-09-15",3.3301,3.3474,3.3214,3.3301,195381950.0],["2017-09-18",3.3301,3.4775,3.330071210861206,3.4775,782955946.0],["2017-09-19",3.4775,3.5035,3.4428,3.4775,521665749.0],["2017-09-20",3.4775,3.4862,3.4515,3.4688,436072851.0],["2017-09-21",3.4688,3.4862,3.4255,3.4341,274994151.0],["2017-09-22",3.4341,3.4948,3.4168,3.4688,354707115.0],["2017-09-25",3.4688,3.5122,3.4515,3.4602,464490950.0],["2017-09-26",3.4602,3.6683,3.4515,3.6162,1246168553.0],["2017-09-27",3.6162,3.729,3.5729,3.6423,1129611496.0],["2017-09-28",3.6423,3.9631,3.6336,3.8938,1448171088.0],["2017-09-29",3.8938,4.0325,3.7203,3.8157,1821735614.0],["2017-10-09",3.8157,4.1886,3.815706491470337,4.1539,1688821036.0],["2017-10-10",4.1539,4.1799,4.0499,4.1713,1027486034.0],["2017-10-11",4.1713,4.2059,4.0412,4.1019,836574286.0],["2017-10-12",4.1019,4.2753,4.0152,4.1366,1097054223.0],["2017-10-13",4.1366,4.4488,4.136571884155273,4.4227,1473493031.0],["2017-10-16",4.4227,4.6742,4.3967,4.4314,1799143194.0],["2017-10-17",4.4314,4.5442,4.3794,4.4661,1012724620.0],["2017-10-18",4.4661,4.6222,4.4314,4.5875,1156886458.0],["2017-10-19",4.5875,4.6742,4.3447,4.362,1312460574.0],["2017-10-20",4.362,4.4574,4.3274,4.3881,823862661.0],["2017-10-23",4.3881,4.5788,4.362,4.5528,1149117704.0],["2017-10-24",4.5528,4.6222,4.4748,4.5268,805744764.0],["2017-10-25",4.5268,4.960417747497559,4.4835,4.9604,1803941542.0],["2017-10-26",4.9604,5.0125,4.8564,4.9951,1377298626.0],["2017-10-27",4.9951,5.2032,4.9517,5.1339,1853824653.0],["2017-10-30",5.1339,5.5154,5.133859634399414,5.3333,2536264299.0],["2017-10-31",5.3333,5.4374,5.2119,5.394,1428363569.0],["2017-11-01",5.394,5.42,5.3073,5.368,1161961579.0],["2017-11-02",5.368,5.36800479888916,5.0038,5.0471,2206047831.0],["2017-11-03",5.0471,5.2639,5.0385,5.2119,1764238402.0],["2017-11-06",5.2119,5.6802,5.1772,5.6715,2085819156.0],["2017-11-07",5.6715,5.7149,5.4461,5.6629,2025068032.0],["2017-11-08",5.6629,5.871,5.5675,5.5848,1890815072.0],["2017-11-09",5.5848,5.6629,5.4114,5.6542,1695193920.0],["2017-11-10",5.6542,5.7409,5.5761,5.6368,1469192570.0],["2017-11-13",5.6368,5.7582,5.5154,5.5588,1574638491.0],["2017-11-14",5.5588,5.5761,5.29,5.316,2031742640.0],["2017-11-15",5.316,5.4894,5.3073,5.394,1274606357.0],["2017-11-16",5.394,5.5935,5.2206,5.5675,1995958431.0],["2017-11-17",5.5675,5.7149,5.3507,5.3593,1885963055.0],["2017-11-20",5.3593,5.4547,5.2726,5.4374,1531133138.0],["2017-11-21",5.4374,5.8536,5.3853,5.7843,2597941378.0],["2017-11-22",5.7843,5.78426456451416,5.5154,5.6195,2287573359.0],["2017-11-23",5.6195,5.619494438171387,5.2379,5.2553,1935033302.0],["2017-11-24",5.2553,5.3333,5.012450695037842,5.0125,1584092278.0],["2017-11-27",5.0125,5.012450695037842,4.5095,4.5268,2501125848.0],["2017-11-28",4.5268,4.7003,4.526815414428711,4.6742,1442413286.0],["2017-11-29",4.6742,4.7523,4.6049,4.6916,1031357866.0],["2017-11-30",4.6916,4.7523,4.5615,4.6309,878950443.0],["2017-12-01",4.6309,4.7263,4.5875,4.6656,781846310.0],["2017-12-04",4.6656,4.9517,4.6655683517456055,4.8564,1298635572.0],["2017-12-05",4.8564,5.0038,4.8043,4.8737,1140590953.0],["2017-12-06",4.8737,4.9691,4.7003,4.9517,1227179064.0],["2017-12-07",4.9517,4.951745986938477,4.839,4.839,711601449.0],["2017-12-08",4.839,4.9691,4.7783,4.9171,846557422.0],["2017-12-11",4.9171,5.0385,4.8824,5.0298,1086705437.0],["2017-12-12",5.0298,5.0732,4.9604,4.9691,778410579.0],["2017-12-13",4.9691,5.0558,4.9431,5.0211,681175630.0],["2017-12-14",5.0211,5.0645,4.9864,5.0298,600092596.0],["2017-12-15",5.0298,5.029794692993164,4.7696,4.787,1243136120.0],["2017-12-18",4.787,4.8737,4.7349,4.7956,608906226.0],["2017-12-19",4.7956,4.9084,4.787,4.8997,676104485.0],["2017-12-20",4.8997,4.9431,4.839,4.9084,654799719.0],["2017-12-21",4.9084,5.1772,4.865,5.1252,1336850905.0],["2017-12-22",5.1252,5.1859,5.0992,5.1339,821304777.0],["2017-12-25",5.1339,5.1772,5.0385,5.0818,693001756.0],["2017-12-26",5.0818,5.1165,4.9344,5.0385,774139550.0],["2017-12-27",5.0385,5.1339,4.9517,4.9864,841639880.0],["2017-12-28",4.9864,5.0818,4.9604,5.0211,629949298.0],["2017-12-29",5.0211,5.0732,4.9778,5.0211,545424610.0],["2018-01-02",5.0211,5.0732,4.9084,4.9691,808403577.0],["2018-01-03",4.9691,5.0645,4.8997,5.0038,920704539.0],["2018-01-04",5.0038,5.0038,4.9344,4.9604,585918587.0],["2018-01-05",4.9604,4.9778,4.8217,4.839,1010873495.0],["2018-01-08",4.839,4.8737,4.7003,4.839,1020298466.0],["2018-01-09",4.839,5.2293,4.813,5.2119,2055435481.0],["2018-01-10",5.2119,5.316,5.1425,5.2813,1732421167.0],["2018-01-11",5.2813,5.316,5.2032,5.2813,858534307.0],["2018-01-12",5.2813,5.3333,5.2293,5.2639,819171655.0],["2018-01-15",5.2639,5.5935,5.2379,5.4374,1778216699.0],["2018-01-16",5.4374,5.5761,5.4287,5.5414,1105818634.0],["2018-01-17",5.5414,5.6802,5.2986,5.5154,1513020551.0],["2018-01-18",5.5154,5.5848,5.42,5.5154,736082965.0],["2018-01-19",5.5154,5.7843,5.4981,5.7669,1629085113.0],["2018-01-22",5.7669,5.7843,5.6542,5.7669,1026397654.0],["2018-01-23",5.7669,5.7929,5.6022,5.6282,1149106166.0],["2018-01-24",5.6282,5.6975,5.3507,5.6802,1454417827.0],["2018-01-25",5.6802,5.6802,5.4807,5.4894,878092349.0],["2018-01-26",5.4894,5.5588,5.42,5.4461,704302114.0],["2018-01-29",5.4461,5.446053981781006,5.1859,5.2379,1422338897.0],["2018-01-30",5.2379,5.3246,5.2206,5.2639,610936196.0],["2018-01-31",5.2639,5.3246,5.2119,5.2726,563153039.0],["2018-02-01",5.2726,5.272612571716309,4.8217,4.9171,1509067166.0],["2018-02-02",4.9171,4.9864,4.8564,4.9257,758220529.0],["2018-02-05",4.9257,4.9778,4.787,4.9604,548463551.0],["2018-02-06",4.9604,4.960417747497559,4.6482,4.6482,919180806.0],["2018-02-07",4.6482,4.8564,4.6222,4.6829,814526804.0],["2018-02-08",4.6829,4.8390092849731445,4.6569,4.839,706884372.0],["2018-02-09",4.839,4.8390092849731445,4.4141,4.5008,1051352808.0],["2018-02-12",4.5008,4.7176,4.500799655914307,4.6569,660009725.0],["2018-02-13",4.6569,4.8997,4.656896114349365,4.7956,742483878.0],["2018-02-14",4.7956,4.8217,4.7263,4.7956,356369390.0],["2018-02-22",4.7956,4.9257,4.79564905166626,4.9084,541836115.0],["2018-02-23",4.9084,4.9084,4.7783,4.839,501363231.0],["2018-02-26",4.839,5.0818,4.7436,5.0211,1159106326.0],["2018-02-27",5.0211,5.0732,4.9257,4.9517,670722659.0],["2018-02-28",4.9517,4.9691,4.8217,4.9084,481089060.0],["2018-03-01",4.9084,5.0038,4.839,4.9431,525430459.0],["2018-03-02",4.9431,4.943073272705078,4.856354236602783,4.8564,450972048.0],["2018-03-05",4.8564,4.9431,4.8217,4.8477,370395221.0],["2018-03-06",4.8477,5.0732,4.839,5.0211,1090101140.0],["2018-03-07",5.0211,5.021122932434082,4.8997,4.9171,636393937.0],["2018-03-08",4.9171,4.9691,4.8824,4.9517,379300538.0],["2018-03-09",4.9517,5.1425,4.951745986938477,5.0905,1080458821.0],["2018-03-12",5.0905,5.2726,5.090498924255371,5.2553,958211315.0],["2018-03-13",5.2553,5.255268096923828,5.1512,5.1685,583968692.0],["2018-03-14",5.1685,5.2466,5.1165,5.1599,542738118.0],["2018-03-15",5.1599,5.2119,5.0992,5.1599,523836344.0],["2018-03-16",5.1599,5.2032,5.0211,5.0211,501264621.0],["2018-03-19",5.0211,5.0992,4.9864,5.0558,405058291.0],["2018-03-20",5.0558,5.055810928344727,4.9431,4.9951,485348087.0],["2018-03-21",4.9951,5.1078,4.9604,4.9864,518970435.0],["2018-03-22",4.9864,5.0298,4.891,4.9257,490705774.0],["2018-03-23",4.9257,4.925730228424072,4.4921,4.7349,1097666436.0],["2018-03-26",4.7349,4.734944820404053,4.5355,4.7176,562118429.0],["2018-03-27",4.7176,4.8217,4.7176008224487305,4.7696,557183681.0],["2018-03-28",4.7696,4.7696332931518555,4.6049,4.6309,489357089.0],["2018-03-29",4.6309,4.7003,4.5268,4.6569,558912175.0],["2018-03-30",4.6569,4.6569,4.5702,4.6135,533063531.0],["2018-04-02",4.6135,4.6656,4.5702,4.5962,434081512.0],["2018-04-03",4.5962,4.596191883087158,4.4488,4.4921,597507920.0],["2018-04-04",4.4921,4.5355,4.448766708374023,4.4488,415953005.0],["2018-04-09",4.4488,4.4835,4.3534,4.4227,510986650.0],["2018-04-10",4.4227,4.5702,4.4141,4.5442,640915243.0],["2018-04-11",4.5442,4.5875,4.5181,4.5442,471498230.0],["2018-04-12",4.5442,4.5702,4.4921,4.5355,336710322.0],["2018-04-13",4.5355,4.6049,4.535487174987793,4.5528,365252662.0],["2018-04-16",4.5528,4.552832126617432,4.3967,4.4054,528665964.0],["2018-04-17",4.4054,4.4488,4.2406,4.2406,635609332.0],["2018-04-18",4.2406,4.3013,3.8157,4.0325,1159564966.0],["2018-04-19",4.0325,4.1106,3.9978,4.0325,714279580.0],["2018-04-20",4.0325,4.0672,3.8677,3.8938,809329567.0],["2018-04-23",3.8938,4.058523654937744,3.6596,4.0585,1317895171.0],["2018-04-24",4.0585,4.058523654937744,3.9111,4.0065,1059738878.0],["2018-04-25",4.0065,4.0064921379089355,3.8764,3.8938,701906623.0],["2018-04-26",3.8938,3.8937549591064453,3.6856,3.703,860380203.0],["2018-04-27",3.703,3.781,3.6596,3.7463,609883726.0],["2018-05-02",3.7463,3.7723,3.6683,3.703,405108238.0],["2018-05-03",3.703,3.9371,3.702969789505005,3.8938,1055358962.0],["2018-05-04",3.8938,3.9024,3.807,3.8244,541875935.0],["2018-05-07",3.8244,3.9371,3.82437801361084,3.9024,576137513.0],["2018-05-08",3.9024,4.0065,3.8851,3.9718,640865998.0],["2018-05-09",3.9718,3.971803665161133,3.9111,3.9545,383876041.0],["2018-05-10",3.9545,3.9978,3.8504,3.8938,517589965.0],["2018-05-11",3.8938,3.9024,3.8244,3.8331,392952766.0],["2018-05-14",3.8331,3.9198,3.8330512046813965,3.8851,494806352.0],["2018-05-15",3.8851,3.9111,3.807,3.8591,464309624.0],["2018-05-16",3.8591,3.8590662479400635,3.7637,3.781,456962775.0],["2018-05-17",3.781,3.807,3.7637,3.7723,231155629.0],["2018-05-18",3.7723,3.772346019744873,3.7116,3.7637,336110499.0],["2018-05-21",3.7637,3.8331,3.763674020767212,3.8244,433398867.0],["2018-05-22",3.8244,3.8244,3.7723,3.807,276950417.0],["2018-05-23",3.807,3.807034492492676,3.7116,3.7116,369528124.0],["2018-05-24",3.7116,3.7463,3.6683,3.677,341214306.0],["2018-05-25",3.677,3.677,3.5555,3.5729,581384899.0],["2018-05-28",3.5729,3.5902,3.4688,3.5122,413731933.0],["2018-05-29",3.5122,3.5816,3.4862,3.5382,301199757.0],["2018-05-30",3.5382,3.5382003784179688,3.3821,3.3994,555596763.0],["2018-05-31",3.3994,3.5989,3.3387,3.5729,899572853.0],["2018-06-01",3.5729,3.5728883743286133,3.4775,3.5035,457193945.0],["2018-06-04",3.5035,3.5902,3.5035,3.5382,397041751.0],["2018-06-05",3.5382,3.6596,3.5209,3.6336,578952714.0],["2018-06-06",3.6336,3.6335930824279785,3.5729,3.5902,335776727.0],["2018-06-07",3.5902,3.6423,3.5729,3.5816,338094091.0],["2018-06-08",3.5816,3.5815610885620117,3.4775,3.5035,385583596.0],["2018-06-11",3.5035,3.5382,3.4515,3.4775,342449674.0],["2018-06-12",3.4775,3.5382,3.4515,3.5209,315286151.0],["2018-06-13",3.5209,3.5209,3.4515,3.4602,295768621.0],["2018-06-14",3.4602,3.5035,3.4255,3.4515,264856282.0],["2018-06-15",3.4515,3.4775,3.3734,3.3908,372590555.0],["2018-06-19",3.3908,3.390775680541992,3.0612,3.0959,971893885.0],["2018-06-20",3.0959,3.1653,3.0352,3.1219,546314404.0],["2018-06-21",3.1219,3.1393,2.9572,2.9658,570756325.0],["2018-06-22",2.9658,3.0352,2.8705,3.0005,471745180.0],["2018-06-25",3.0005,3.0439,2.9572,2.9658,360662168.0],["2018-06-26",2.9658,3.0627,2.8954,3.0451,450946342.0],["2018-06-27",3.0451,3.0539,2.9658,2.9746,354719808.0],["2018-06-28",2.9746,3.0715,2.9658,3.001,453628938.0],["2018-06-29",3.001,3.1243,3.001047372817993,3.1155,548924252.0],["2018-07-02",3.1155,3.1154568195343018,3.001,3.0274,425922241.0],["2018-07-03",3.0274,3.0891,2.957,3.0715,487204685.0],["2018-07-04",3.0715,3.071453094482422,2.9658,2.9834,373559911.0],["2018-07-05",2.9834,3.001,2.8866,2.9042,400181727.0],["2018-07-06",2.9042,2.9746,2.8426,2.9218,505535619.0],["2018-07-09",2.9218,3.0186,2.913,3.0098,433684352.0],["2018-07-10",3.0098,3.0451,2.9922,3.0274,345916457.0],["2018-07-11",3.0274,3.0274498462677,2.9042,2.9306,401258041.0],["2018-07-12",2.9306,3.2123,2.9306414127349854,3.1771,1275538568.0],["2018-07-13",3.1771,3.1770615577697754,3.0979,3.1331,670069565.0],["2018-07-16",3.1331,3.2123,3.1243,3.1595,549387931.0],["2018-07-17",3.1595,3.1771,3.0715,3.1331,430041804.0],["2018-07-18",3.1331,3.1859,3.09785532951355,3.0979,394133791.0],["2018-07-19",3.0979,3.1243,3.0363,3.0627,374867545.0],["2018-07-20",3.0627,3.1331,3.0098,3.1155,480561164.0],["2018-07-23",3.1155,3.2035,3.0803,3.1947,641528464.0],["2018-07-24",3.1947,3.4059,3.1946637630462646,3.3619,1120765686.0],["2018-07-25",3.3619,3.3971,3.3179,3.3355,558647914.0],["2018-07-26",3.3355,3.3795,3.2651,3.2915,512014339.0],["2018-07-27",3.2915,3.3091,3.2387,3.2651,315420124.0],["2018-07-30",3.2651,3.3355,3.2475,3.2915,390320818.0],["2018-07-31",3.2915,3.3355,3.2739,3.3091,311836714.0],["2018-08-01",3.3091,3.3267,3.1507,3.1595,582517560.0],["2018-08-02",3.1595,3.1594605445861816,2.9922,3.0891,529853037.0],["2018-08-03",3.0891,3.1067,3.0186,3.0363,274955608.0],["2018-08-06",3.0363,3.0803,3.001,3.0539,331885149.0],["2018-08-07",3.0539,3.1507,3.0363,3.1507,424526556.0],["2018-08-08",3.1507,3.1507,3.0539,3.0627,341784661.0],["2018-08-09",3.0627,3.2299,3.0274,3.1771,676818551.0],["2018-08-10",3.1771,3.1859,3.1331,3.1771,362400601.0],["2018-08-13",3.1771,3.2299,3.1067,3.2211,509367616.0],["2018-08-14",3.2211,3.2211,3.1683,3.1859,352739029.0],["2018-08-15",3.1859,3.2299,3.1067,3.1155,412248643.0],["2018-08-16",3.1155,3.1595,3.0451,3.0979,383764351.0],["2018-08-17",3.0979,3.1507,3.0627,3.0715,277581156.0],["2018-08-20",3.0715,3.1331,3.0539,3.1243,327676343.0],["2018-08-21",3.1243,3.1595,3.1067,3.1419,353616825.0],["2018-08-22",3.1419,3.1418588161468506,3.0803,3.0891,224593875.0],["2018-08-23",3.0891,3.1595,3.0803,3.1331,358350116.0],["2018-08-24",3.1331,3.1507,3.0979,3.1155,237051183.0],["2018-08-27",3.1155,3.3091,3.1154568195343018,3.2739,833376632.0],["2018-08-28",3.2739,3.2738699913024902,3.2035,3.2475,563689570.0],["2018-08-29",3.2475,3.2475,3.1419,3.1507,635862100.0],["2018-08-30",3.1507,3.1506595611572266,2.9922,3.0098,871852072.0],["2018-08-31",3.0098,3.0186,2.957,3.001,322837231.0],["2018-09-03",3.001,3.001047372817993,2.9218,2.9746,324605903.0],["2018-09-04",2.9746,3.0098,2.957,3.001,258801818.0],["2018-09-05",3.001,3.001047372817993,2.9306,2.9394,235224415.0],["2018-09-06",2.9394,2.9746,2.913,2.9306,256976583.0],["2018-09-07",2.9306,2.9658,2.8954,2.913,286376483.0],["2018-09-10",2.913,2.9130401611328125,2.8162,2.825,332316417.0],["2018-09-11",2.825,2.869,2.8162,2.8514,235308084.0],["2018-09-12",2.8514,2.869,2.8338,2.8426,177751393.0],["2018-09-13",2.8426,2.8866,2.825,2.8514,220966994.0],["2018-09-14",2.8514,2.869,2.825,2.8338,202933544.0],["2018-09-17",2.8338,2.833833694458008,2.7018,2.7106,406413176.0],["2018-09-18",2.7106,2.7634,2.6842,2.7546,342568279.0],["2018-09-19",2.7546,2.8162,2.7194,2.781,378825868.0],["2018-09-20",2.781,2.8074,2.7634,2.7722,222234206.0],["2018-09-21",2.7722,2.8602,2.7722,2.8514,432162073.0],["2018-09-25",2.8514,2.8514349460601807,2.7898,2.8074,233831024.0],["2018-09-26",2.8074,2.8514,2.781,2.8162,348573147.0],["2018-09-27",2.8162,2.816232204437256,2.7458,2.7546,293916201.0],["2018-09-28",2.7546,2.7898,2.7546,2.7722,246722157.0],["2018-10-08",2.7722,2.772228717803955,2.649,2.6578,449561954.0],["2018-10-09",2.6578,2.6842,2.649,2.6666,203340674.0],["2018-10-10",2.6666,2.6842,2.6226,2.649,245172899.0],["2018-10-11",2.649,2.6490182876586914,2.385,2.4026,769668855.0],["2018-10-12",2.4026,2.4025981426239014,2.2706,2.3674,551871378.0],["2018-10-15",2.3674,2.4202,2.341,2.3498,308513642.0],["2018-10-16",2.3498,2.385,2.2882,2.3058,287777743.0],["2018-10-17",2.3058,2.3938,2.3057897090911865,2.385,429034827.0],["2018-10-18",2.385,2.3849964141845703,2.3146,2.3322,342898175.0],["2018-10-19",2.3322,2.4026,2.2882,2.3938,482398415.0],["2018-10-22",2.3938,2.5698,2.3937973976135254,2.5346,705284129.0],["2018-10-23",2.5346,2.534609079360962,2.4466,2.4642,493578634.0],["2018-10-24",2.4642,2.5082,2.4378,2.4554,362623670.0],["2018-10-25",2.4554,2.455402374267578,2.341,2.4466,358559069.0],["2018-10-26",2.4466,2.4906,2.429,2.4554,325625086.0],["2018-10-29",2.4554,2.4818,2.429,2.4378,276861483.0],["2018-10-30",2.4378,2.437800884246826,2.297,2.3762,471520083.0],["2018-10-31",2.3762,2.4378,2.3761961460113525,2.4202,324266395.0],["2018-11-01",2.4202,2.561,2.4201996326446533,2.4818,710355422.0],["2018-11-02",2.4818,2.5874,2.481804847717285,2.5434,684246418.0],["2018-11-05",2.5434,2.5522,2.4818,2.5082,499775050.0],["2018-11-06",2.5082,2.5434,2.4906,2.5346,388670837.0],["2018-11-07",2.5346,2.534609079360962,2.4906,2.4994,368389057.0],["2018-11-08",2.4994,2.5258,2.4818,2.4818,244878147.0],["2018-11-09",2.4818,2.5082,2.4466,2.4554,262201921.0],["2018-11-12",2.4554,2.561,2.429,2.5522,533738681.0],["2018-11-13",2.5522,2.5962,2.5082,2.5874,653421570.0],["2018-11-14",2.5874,2.5874130725860596,2.5258,2.5434,591402498.0],["2018-11-15",2.5434,2.5874,2.5258,2.5786,562701741.0],["2018-11-16",2.5786,2.6138,2.5522,2.5874,594581054.0],["2018-11-19",2.5874,2.5874130725860596,2.5434,2.5698,374028936.0],["2018-11-20",2.5698,2.5698118209838867,2.473,2.4818,502057688.0],["2018-11-21",2.4818,2.481804847717285,2.4378,2.4818,371286406.0],["2018-11-22",2.4818,2.481804847717285,2.4466,2.4642,242693002.0],["2018-11-23",2.4642,2.4642035961151123,2.3762,2.385,352752061.0],["2018-11-26",2.385,2.4114,2.3762,2.385,183281609.0],["2018-11-27",2.385,2.4202,2.3849964141845703,2.4026,166332370.0],["2018-11-28",2.4026,2.490605115890503,2.3762,2.4906,514841552.0],["2018-11-29",2.4906,2.4994,2.4201996326446533,2.4202,342129412.0],["2018-11-30",2.4202,2.4554,2.3938,2.4466,229919162.0],["2018-12-03",2.4466,2.5346,2.4466018676757812,2.5082,462427202.0],["2018-12-04",2.5082,2.508206367492676,2.473,2.4994,287089103.0],["2018-12-05",2.4994,2.499406099319458,2.4466,2.4642,227212799.0],["2018-12-06",2.4642,2.4642035961151123,2.4026,2.4114,265465620.0],["2018-12-07",2.4114,2.429,2.4026,2.4202,128987291.0],["2018-12-10",2.4202,2.4201996326446533,2.385,2.3938,175942758.0],["2018-12-11",2.3938,2.4114,2.3937973976135254,2.4114,130471705.0],["2018-12-12",2.4114,2.429,2.4026,2.4114,109270841.0],["2018-12-13",2.4114,2.473,2.3938,2.4466,291540334.0],["2018-12-14",2.4466,2.4466018676757812,2.3938,2.4026,205247678.0],["2018-12-17",2.4026,2.4026,2.3762,2.3938,201682889.0],["2018-12-18",2.3938,2.4026,2.3586,2.3762,222909760.0],["2018-12-19",2.3762,2.385,2.3498,2.3586,144187167.0],["2018-12-20",2.3586,2.3674,2.3322,2.3498,186513550.0],["2018-12-21",2.3498,2.3498,2.2881884574890137,2.2882,500316778.0],["2018-12-24",2.2882,2.3146,2.2881884574890137,2.3058,175679192.0],["2018-12-25",2.3058,2.3057897090911865,2.2178,2.2706,329327347.0],["2018-12-26",2.2706,2.3322,2.253,2.3146,325138493.0],["2018-12-27",2.3146,2.3674,2.3058,2.3146,329153244.0],["2018-12-28",2.3146,2.341,2.3058,2.3146,172515177.0],["2019-01-02",2.3146,2.3322,2.270587205886841,2.2706,200078034.0],["2019-01-03",2.2706,2.3058,2.2618,2.2706,168763724.0],["2019-01-04",2.2706,2.3322,2.2354,2.3146,320334856.0],["2019-01-07",2.3146,2.3498,2.3058,2.341,337443730.0],["2019-01-08",2.341,2.429,2.3058,2.385,551406587.0],["2019-01-09",2.385,2.4202,2.3586,2.3674,450626278.0],["2019-01-10",2.3674,2.3674,2.341,2.3498,254622180.0],["2019-01-11",2.3498,2.3762,2.341,2.3586,227365342.0],["2019-01-14",2.3586,2.4026,2.3322,2.385,345425601.0],["2019-01-15",2.385,2.3938,2.3586,2.385,280043247.0],["2019-01-16",2.385,2.3938,2.341,2.3498,302812820.0],["2019-01-17",2.3498,2.385,2.3322,2.3498,274311795.0],["2019-01-18",2.3498,2.385,2.3497934341430664,2.3762,271448646.0],["2019-01-21",2.3762,2.4114,2.3674,2.385,317553192.0],["2019-01-22",2.385,2.3849964141845703,2.3322,2.341,258446186.0],["2019-01-23",2.341,2.3498,2.3146,2.3322,197945137.0],["2019-01-24",2.3322,2.3498,2.3058,2.3322,236364301.0],["2019-01-25",2.3322,2.3498,2.3146,2.3234,226589313.0],["2019-01-28",2.3234,2.3674,2.323391914367676,2.3322,256891788.0],["2019-01-29",2.3322,2.3321924209594727,2.2882,2.3058,243533249.0],["2019-01-30",2.3058,2.3146,2.2881884574890137,2.2882,147033003.0],["2019-01-31",2.2882,2.3058,2.2354,2.253,347319921.0],["2019-02-01",2.253,2.3058,2.2529854774475098,2.3058,277229265.0],["2019-02-11",2.3058,2.4114,2.297,2.4114,655926629.0],["2019-02-12",2.4114,2.6490182876586914,2.3938,2.649,2070794767.0],["2019-02-13",2.649,2.9130401611328125,2.6490182876586914,2.913,1556651413.0],["2019-02-14",2.913,3.2035,2.9130401611328125,3.1067,3990576611.0],["2019-02-15",3.1067,3.2299,3.0363,3.1507,2677641522.0],["2019-02-18",3.1507,3.4235,3.0539,3.3267,3277468600.0],["2019-02-19",3.3267,3.3795,3.2211,3.3091,2372256116.0],["2019-02-20",3.3091,3.4587,3.2299,3.3707,2318355023.0],["2019-02-21",3.3707,3.4499,3.2739,3.3003,2080239657.0],["2019-02-22",3.3003,3.3795,3.2563,3.3531,1604865720.0],["2019-02-25",3.3531,3.6875040531158447,3.353076696395874,3.6875,2440220226.0],["2019-02-26",3.6875,4.0571,3.6875,3.8723,4034860434.0],["2019-02-27",3.8723,3.9163,3.5467,3.6435,2942373367.0],["2019-02-28",3.6435,3.7051,3.5203,3.5819,1765839052.0],["2019-03-01",3.5819,3.7667105197906494,3.5291,3.7667,1876186380.0],["2019-03-04",3.7667,3.9515,3.7491,3.8019,2407850725.0],["2019-03-05",3.8019,3.9163,3.7051,3.8899,1863466134.0],["2019-03-06",3.8899,3.8899214267730713,3.6347,3.7843,3102427227.0],["2019-03-07",3.7843,3.7931,3.6611,3.6963,2034755281.0],["2019-03-08",3.6963,3.7315,3.5291,3.5379,1962622175.0],["2019-03-11",3.5379,3.6787,3.4851,3.6435,1804929216.0],["2019-03-12",3.6435,3.6699,3.5819,3.6259,1554150496.0],["2019-03-13",3.6259,3.625898599624634,3.4323,3.4587,1441156005.0],["2019-03-14",3.4587,3.4851,3.3179,3.3531,1182154539.0],["2019-03-15",3.3531,3.4147,3.3267,3.3619,809943395.0],["2019-03-18",3.3619,3.4059,3.2915,3.4059,1099457610.0],["2019-03-19",3.4059,3.5379,3.3795,3.4763,1259747718.0],["2019-03-20",3.4763,3.4763,3.3795,3.4411,787172866.0],["2019-03-21",3.4411,3.5115,3.4147,3.4587,965869857.0],["2019-03-22",3.4587,3.6259,3.4586853981018066,3.5819,1573660308.0],["2019-03-25",3.5819,3.6875,3.4851,3.5643,1454131720.0],["2019-03-26",3.5643,3.5731,3.3619,3.3883,1248465091.0],["2019-03-27",3.3883,3.4147,3.2827,3.3443,704676470.0],["2019-03-28",3.3443,3.4587,3.3003,3.3619,699275287.0],["2019-03-29",3.3619,3.4499,3.2915,3.4323,885291444.0],["2019-04-01",3.4323,3.5555,3.4322829246520996,3.5291,1109031370.0],["2019-04-02",3.5291,3.5555,3.4851,3.4939,807379453.0],["2019-04-03",3.4939,3.4939,3.4411,3.4939,703618966.0],["2019-04-04",3.4939,3.5467,3.4587,3.5027,838322712.0],["2019-04-08",3.5027,3.5291,3.3795,3.4147,985856155.0],["2019-04-09",3.4147,3.4411,3.3707,3.4147,483622083.0],["2019-04-10",3.4147,3.5027,3.3531,3.4499,858919034.0],["2019-04-11",3.4499,3.4498846530914307,3.379478693008423,3.3795,560303909.0],["2019-04-12",3.3795,3.4059,3.3531,3.3707,326261037.0],["2019-04-15",3.3707,3.4499,3.3531,3.3707,536436296.0],["2019-04-16",3.3707,3.4323,3.3267,3.4235,641681822.0],["2019-04-17",3.4235,3.5379,3.4059,3.5115,1290345483.0],["2019-04-18",3.5115,3.5291,3.4499,3.4763,609227761.0],["2019-04-19",3.4763,3.4851,3.4323,3.4763,481341863.0],["2019-04-22",3.4763,3.5203,3.4587,3.4763,717915787.0],["2019-04-23",3.4763,3.4762866497039795,3.3970794677734375,3.3971,521747666.0],["2019-04-24",3.3971,3.6083,3.3619,3.5907,1565194370.0],["2019-04-25",3.5907,3.590695858001709,3.3971,3.4059,1075884134.0],["2019-04-26",3.4059,3.4411,3.3531,3.3619,567032699.0],["2019-05-06",3.3619,3.361876964569092,2.8778,2.9218,857291474.0],["2019-05-07",2.9218,3.0186,2.9218,2.9746,485322319.0],["2019-05-08",2.9746,3.0979,2.8866,3.0363,647754241.0],["2019-05-09",3.0363,3.0715,2.9658,3.0098,393955589.0],["2019-05-10",3.0098,3.0979,2.9306,3.0803,618981382.0],["2019-05-13",3.0803,3.080253839492798,2.9922,3.0098,437690401.0],["2019-05-14",3.0098,3.0274,2.9482,2.9834,270357809.0],["2019-05-15",2.9834,3.0274,2.9834,3.0098,328113845.0],["2019-05-16",3.0098,3.0451,2.9834,3.0098,308599610.0],["2019-05-17",3.0098,3.0274,2.9042,2.9218,473368987.0],["2019-05-20",2.9218,3.0098,2.913,2.9834,477670264.0],["2019-05-21",2.9834,3.0891,2.957,3.0539,646486306.0],["2019-05-22",3.0539,3.1155,3.0274,3.0715,503797393.0],["2019-05-23",3.0715,3.071453094482422,2.9746,2.9922,393488599.0],["2019-05-24",2.9922,3.0098,2.957,2.9746,213610698.0],["2019-05-27",2.9746,3.1067,2.9658,3.0979,557241026.0],["2019-05-28",3.0979,3.1067,3.0274,3.0627,466483538.0],["2019-05-29",3.0627,3.0803,3.0098,3.0363,312953965.0],["2019-05-30",3.0363,3.1155,2.9922,3.0803,568533335.0],["2019-05-31",3.0803,3.098,3.0359,3.0536,333406605.0],["2019-06-03",3.0536,3.0803,3.027,3.0536,278353741.0],["2019-06-04",3.0536,3.053623676300049,2.9737,2.9915,347455343.0],["2019-06-05",2.9915,3.0359,2.991485834121704,3.0004,252613528.0],["2019-06-06",3.0004,3.0092,2.9293,2.9471,291099873.0],["2019-06-10",2.9471,3.0359,2.9471,3.0092,348121689.0],["2019-06-11",3.0092,3.1069,2.9737,3.098,656952509.0],["2019-06-12",3.098,3.0980074405670166,3.0447,3.0625,329022792.0],["2019-06-13",3.0625,3.0803,3.0447,3.0536,264579644.0],["2019-06-14",3.0536,3.0714,3.0004,3.0092,267815157.0],["2019-06-17",3.0092,3.0181,2.9826,2.9915,178978568.0],["2019-06-18",2.9915,3.0004,2.956,2.9737,193077975.0],["2019-06-19",2.9737,3.0714,2.9737322330474854,3.0004,366312791.0],["2019-06-20",3.0004,3.0625,2.9826,3.0536,417815475.0],["2019-06-21",3.0536,3.1246,3.0536,3.1069,633908049.0],["2019-06-24",3.1069,3.106884479522705,3.0536,3.0625,268945581.0],["2019-06-25",3.0625,3.0714,3.0092,3.027,268288683.0],["2019-06-26",3.027,3.0714,3.0092,3.0359,247548087.0],["2019-06-27",3.0359,3.098,3.035870313644409,3.0714,325984331.0],["2019-06-28",3.0714,3.0891,3.027,3.0536,283990687.0],["2019-07-01",3.0536,3.355435371398926,3.053623676300049,3.3554,1614427665.0],["2019-07-02",3.3554,3.4531,3.3199,3.3288,1740683400.0],["2019-07-03",3.3288,3.3288047313690186,3.24,3.2844,851010946.0],["2019-07-04",3.2844,3.3022,3.2223,3.2312,502258742.0],["2019-07-05",3.2312,3.2667,3.2223,3.24,305123873.0],["2019-07-08",3.24,3.2578,3.1069,3.1246,578044997.0],["2019-07-09",3.1246,3.1779,3.0891,3.169,392152442.0],["2019-07-10",3.169,3.3111,3.1246,3.2667,750939540.0],["2019-07-11",3.2667,3.3022,3.2045,3.24,491768496.0],["2019-07-12",3.24,3.3909,3.2223,3.3111,825614646.0],["2019-07-15",3.3111,3.3821,3.2933,3.3554,741880988.0],["2019-07-16",3.3554,3.533,3.3554,3.5152,1472057692.0],["2019-07-17",3.5152,3.8614,3.4886,3.6484,2172714400.0],["2019-07-18",3.6484,3.6928,3.533,3.6129,1529326336.0],["2019-07-19",3.6129,3.675,3.5507,3.5774,861324734.0],["2019-07-22",3.5774,3.6306,3.4264,3.5596,896977693.0],["2019-07-23",3.5596,3.6129,3.533,3.5507,571392856.0],["2019-07-24",3.5507,3.6661,3.550724983215332,3.6129,816780038.0],["2019-07-25",3.6129,3.8082,3.604,3.8082,1603360933.0],["2019-07-26",3.8082,3.8348,3.7016,3.7283,1117736598.0],["2019-07-29",3.7283,3.8348,3.7016,3.817,1112969167.0],["2019-07-30",3.817,3.8170297145843506,3.6661,3.6661,1237928310.0],["2019-07-31",3.6661,3.666123390197754,3.5596,3.5951,858775773.0],["2019-08-01",3.5951,3.6217,3.5685,3.5862,567441396.0],["2019-08-02",3.5862,3.5862324237823486,3.4442,3.4886,915316226.0],["2019-08-05",3.4886,3.5241,3.3732,3.3998,874782103.0],["2019-08-06",3.3998,3.3998193740844727,3.2312,3.3377,1043462879.0],["2019-08-07",3.3377,3.3821,3.29329776763916,3.2933,595037019.0],["2019-08-08",3.2933,3.3998193740844727,3.29329776763916,3.3998,688849252.0],["2019-08-09",3.3998,3.4264,3.2844,3.3022,700312948.0],["2019-08-12",3.3022,3.4264,3.2933,3.4176,701573770.0],["2019-08-13",3.4176,3.4175729751586914,3.3288,3.3732,502927585.0],["2019-08-14",3.3732,3.4975,3.3731889724731445,3.4264,829457117.0],["2019-08-15",3.4264,3.4264495372772217,3.3022,3.4176,601469391.0],["2019-08-16",3.4176,3.4353,3.3643,3.3909,617587176.0],["2019-08-19",3.3909,3.4975,3.3909425735473633,3.4886,821902015.0],["2019-08-20",3.4886,3.5241,3.4442,3.462,587280017.0],["2019-08-21",3.462,3.4797,3.4176,3.4353,470025833.0],["2019-08-22",3.4353,3.6217,3.435326337814331,3.533,1198180617.0],["2019-08-23",3.533,3.5507,3.4797,3.5241,737189269.0],["2019-08-26",3.5241,3.524094581604004,3.4087,3.4442,630784172.0],["2019-08-27",3.4442,3.462,3.3909,3.4176,910757992.0],["2019-08-28",3.4176,3.4175729751586914,3.3288,3.3554,622002292.0],["2019-08-29",3.3554,3.355435371398926,3.2844,3.3022,562915929.0],["2019-08-30",3.3022,3.3377,3.24,3.2489,594455996.0],["2019-09-02",3.2489,3.3377,3.2134,3.3022,551602396.0],["2019-09-03",3.3022,3.3288,3.2844,3.3199,480713152.0],["2019-09-04",3.3199,3.3288,3.2844,3.3199,486195746.0],["2019-09-05",3.3199,3.4797,3.3199281692504883,3.4087,1137177567.0],["2019-09-06",3.4087,3.4797,3.3998,3.4708,968218744.0],["2019-09-09",3.4708,3.6395,3.4708337783813477,3.6395,1530932848.0],["2019-09-10",3.6395,3.7016,3.533,3.5596,1242114709.0],["2019-09-11",3.5596,3.7105,3.5596,3.5951,1382049783.0],["2019-09-12",3.5951,3.6217,3.533,3.5774,728044012.0],["2019-09-16",3.5774,3.6217,3.5418,3.5774,592168160.0],["2019-09-17",3.5774,3.5773561000823975,3.4442,3.4708,780552882.0],["2019-09-18",3.4708,3.4886,3.4264,3.4531,414908859.0],["2019-09-19",3.4531,3.506340980529785,3.4442,3.5063,476601691.0],["2019-09-20",3.5063,3.5241,3.462,3.4975,467450742.0],["2019-09-23",3.4975,3.4975,3.4353,3.462,388760953.0],["2019-09-24",3.462,3.5063,3.4531,3.462,415312527.0],["2019-09-25",3.462,3.461956739425659,3.3377,3.3466,727523563.0],["2019-09-26",3.3466,3.3643,3.29329776763916,3.2933,412492627.0],["2019-09-27",3.2933,3.3643,3.29329776763916,3.3377,277694845.0],["2019-09-30",3.3377,3.3909,3.3199,3.3288,268897703.0],["2019-10-08",3.3288,3.3821,3.3288,3.3288,294952562.0],["2019-10-09",3.3288,3.3288047313690186,3.2667,3.3288,285560567.0],["2019-10-10",3.3288,3.3643,3.3022,3.3466,282300972.0],["2019-10-11",3.3466,3.3643,3.3022,3.3377,277030326.0],["2019-10-14",3.3377,3.3998,3.337681770324707,3.3732,386137901.0],["2019-10-15",3.3732,3.3732,3.3111,3.3199,274978496.0],["2019-10-16",3.3199,3.3377,3.2933,3.3022,202978440.0],["2019-10-17",3.3022,3.3111,3.2755,3.2844,216504845.0],["2019-10-18",3.2844,3.2933,3.2223,3.2312,314703503.0],["2019-10-21",3.2312,3.24,3.1424,3.1957,259001963.0],["2019-10-22",3.1957,3.2578,3.195652484893799,3.2489,222690629.0],["2019-10-23",3.2489,3.4087,3.2134,3.3288,474676034.0],["2019-10-24",3.3288,3.3288047313690186,3.2755,3.2933,284140385.0],["2019-10-25",3.2933,3.3022,3.24,3.2844,239992630.0],["2019-10-28",3.2844,3.3199281692504883,3.2755,3.3199,318620390.0],["2019-10-29",3.3199,3.3199281692504883,3.24,3.2489,255480608.0],["2019-10-30",3.2489,3.248913526535034,3.1957,3.2312,216026846.0],["2019-10-31",3.2312,3.2311599254608154,3.1424,3.169,380280835.0],["2019-11-01",3.169,3.2045,3.1424,3.1868,203792601.0],["2019-11-04",3.1868,3.2312,3.1867759227752686,3.1957,210338306.0],["2019-11-05",3.1957,3.2134,3.1601,3.2045,241422656.0],["2019-11-06",3.2045,3.2223,3.1868,3.1957,219998278.0],["2019-11-07",3.1957,3.2667,3.1779,3.2667,466375153.0],["2019-11-08",3.2667,3.2933,3.222283363342285,3.2223,267770681.0],["2019-11-11",3.2223,3.222283363342285,3.1513,3.1601,293535011.0],["2019-11-12",3.1601,3.248913526535034,3.1601450443267822,3.2489,448738477.0],["2019-11-13",3.2489,3.248913526535034,3.2045,3.2312,234592165.0],["2019-11-14",3.2312,3.3643,3.2134,3.3377,883714431.0],["2019-11-15",3.3377,3.3732,3.2667,3.2755,537123738.0],["2019-11-18",3.2755,3.3554,3.2755,3.3022,486019719.0],["2019-11-19",3.3022,3.3199,3.2489,3.3111,365047091.0],["2019-11-20",3.3111,3.3110511302948,3.24,3.2489,291160372.0],["2019-11-21",3.2489,3.2844,3.2134,3.2578,290792339.0],["2019-11-22",3.2578,3.3022,3.2223,3.24,330466201.0],["2019-11-25",3.24,3.3022,3.2045,3.2933,413355290.0],["2019-11-26",3.2933,3.5063,3.29329776763916,3.4264,1281164242.0],["2019-11-27",3.4264,3.4708,3.3821,3.4531,660109279.0],["2019-11-28",3.4531,3.4975,3.3998,3.4087,479322565.0],["2019-11-29",3.4087,3.5063,3.408696174621582,3.462,698808645.0],["2019-12-02",3.462,3.5063,3.4353,3.4531,436531348.0],["2019-12-03",3.4531,3.5152177810668945,3.4176,3.5152,709460963.0],["2019-12-04",3.5152,3.6484,3.4886,3.5862,1190162198.0],["2019-12-05",3.5862,3.6217,3.5418,3.5862,751570613.0],["2019-12-06",3.5862,3.6572,3.5774,3.6129,689264435.0],["2019-12-09",3.6129,3.7016,3.6128628253936768,3.6572,945298559.0],["2019-12-10",3.6572,3.666123390197754,3.5862,3.6661,750304417.0],["2019-12-11",3.6661,3.666123390197754,3.533,3.5507,813556104.0],["2019-12-12",3.5507,3.604,3.5418,3.5596,542640191.0],["2019-12-13",3.5596,3.6661,3.5596022605895996,3.6484,815288759.0],["2019-12-16",3.6484,3.9413,3.6483700275421143,3.8969,1779263493.0],["2019-12-17",3.8969,4.2875,3.8614,4.2165,2469104032.0],["2019-12-18",4.2165,4.2342,4.1011,4.1366,1329957590.0],["2019-12-19",4.1366,4.2697,4.1011,4.1632,1283323942.0],["2019-12-20",4.1632,4.2875,4.1366,4.1543,941935809.0],["2019-12-23",4.1543,4.2697,4.0301,4.0478,1186509722.0],["2019-12-24",4.0478,4.1899,3.9768,4.1721,958254755.0],["2019-12-25",4.1721,4.2431,4.1277,4.2076,794667408.0],["2019-12-26",4.2076,4.3408,4.1987,4.2875,1178118132.0],["2019-12-27",4.2875,4.3053,4.0922,4.1188,1174405905.0],["2019-12-30",4.1188,4.11884069442749,3.9236,4.0478,966894559.0],["2019-12-31",4.0478,4.1011,3.9946,4.0301,624963331.0],["2020-01-02",4.0301,4.1455,4.0300726890563965,4.0922,810319566.0],["2020-01-03",4.0922,4.2254,4.0745,4.1987,994540563.0],["2020-01-06",4.1987,4.2609,4.11,4.181,947278502.0],["2020-01-07",4.181,4.2342,4.1277,4.1543,653764713.0],["2020-01-08",4.1543,4.5538,4.154348850250244,4.4029,2182749323.0],["2020-01-09",4.4029,4.5449,4.3763,4.4384,1096408483.0],["2020-01-10",4.4384,4.4828,4.3319,4.394,703093837.0],["2020-01-13",4.394,4.394022464752197,4.2786,4.3851,786480609.0],["2020-01-14",4.3851,4.4562,4.3408,4.4029,773166190.0],["2020-01-15",4.4029,4.402898788452148,4.2786,4.3319,715602209.0],["2020-01-16",4.3319,4.3763,4.2964,4.3408,487349943.0],["2020-01-17",4.3408,4.3585,4.2697,4.2875,491750782.0],["2020-01-20",4.2875,4.4384,4.252,4.4207,889641651.0],["2020-01-21",4.4207,4.465,4.3763,4.4118,803157406.0],["2020-01-22",4.4118,4.4207,4.2165,4.3674,889572476.0],["2020-01-23",4.3674,4.4029,4.0922,4.1987,1059164626.0],["2020-02-03",4.1987,4.198732376098633,3.7726,3.7726,154408900.0],["2020-02-04",3.7726,3.9502,3.5774,3.9147,1489145694.0],["2020-02-05",3.9147,4.0478,3.8792,3.9236,1067412767.0],["2020-02-06",3.9236,4.1721,3.8437,4.1455,1349789769.0],["2020-02-07",4.1455,4.1721,4.0567,4.1366,830338078.0],["2020-02-10",4.1366,4.3053,4.0656,4.2165,863797773.0],["2020-02-11",4.2165,4.2697,4.1632,4.2165,686205928.0],["2020-02-12",4.2165,4.2342,4.1366,4.2254,706165393.0],["2020-02-13",4.2254,4.2609,4.1455,4.1899,777005682.0],["2020-02-14",4.1899,4.2254,4.1188,4.1543,718688730.0],["2020-02-17",4.1543,4.3851,4.1455,4.3585,1308946328.0],["2020-02-18",4.3585,4.5361,4.3319,4.4917,1578692838.0],["2020-02-19",4.4917,4.5538,4.402898788452148,4.4029,1054338922.0],["2020-02-20",4.4029,4.7935,4.402898788452148,4.7402,2017216204.0],["2020-02-21",4.7402,5.0154,4.7402,4.7491,1918324691.0],["2020-02-24",4.7491,5.1219,4.7490949630737305,5.1042,1960349320.0],["2020-02-25",5.1042,5.1929,4.829,5.1752,2040261489.0],["2020-02-26",5.1752,5.1751813888549805,4.6781,4.7668,2022177923.0],["2020-02-27",4.7668,4.8556,4.6603,4.6958,1060013603.0],["2020-02-28",4.6958,4.695834636688232,4.3053,4.3496,1869642973.0],["2020-03-02",4.3496,4.5893,4.34963846206665,4.5094,1574090306.0],["2020-03-03",4.5094,4.7136,4.4562,4.5183,1471458736.0],["2020-03-04",4.5183,4.51829719543457,4.3053,4.4562,1135765389.0],["2020-03-05",4.4562,4.6071,4.456161022186279,4.5272,925822914.0],["2020-03-06",4.5272,4.687,4.4207,4.5804,1187413910.0],["2020-03-09",4.5804,4.580435752868652,4.323,4.3585,1224149496.0],["2020-03-10",4.3585,4.465036869049072,4.2342,4.465,1222690520.0],["2020-03-11",4.465,4.4828,4.323,4.3319,961601873.0],["2020-03-12",4.3319,4.331884384155273,4.0212,4.1011,1336799792.0],["2020-03-13",4.1011,4.10108757019043,3.7549,3.9857,1302447786.0],["2020-03-16",3.9857,3.9946,3.6572,3.6928,1329199148.0],["2020-03-17",3.6928,3.817,3.604,3.7638,1152018695.0],["2020-03-18",3.7638,3.8614,3.6484,3.6661,955780227.0],["2020-03-19",3.6661,3.7549,3.5596,3.7194,1115318916.0],["2020-03-20",3.7194,3.7638,3.6306,3.7283,776262401.0],["2020-03-23",3.7283,3.7282614707946777,3.4353,3.4797,1174079249.0],["2020-03-24",3.4797,3.5774,3.3821,3.5152,919325503.0],["2020-03-25",3.5152,3.6217,3.5152177810668945,3.5951,935582569.0],["2020-03-26",3.5951,3.595109224319458,3.4975,3.5063,653006602.0],["2020-03-27",3.5063,3.5774,3.5063,3.5063,527429719.0],["2020-03-30",3.5063,3.506340980529785,3.2667,3.3377,960864779.0],["2020-03-31",3.3377,3.3821,3.2844,3.2933,608122175.0],["2020-04-01",3.2933,3.462,3.2667,3.3732,1023416512.0],["2020-04-02",3.3732,3.462,3.3199,3.462,792635499.0],["2020-04-03",3.462,3.461956739425659,3.3732,3.3998,542833283.0],["2020-04-07",3.3998,3.5152,3.3998193740844727,3.4975,727820906.0],["2020-04-08",3.4975,3.5241,3.462,3.4975,514386929.0],["2020-04-09",3.4975,3.5241,3.4797,3.4797,364508110.0],["2020-04-10",3.4797,3.479710578918457,3.3643,3.3732,548197167.0],["2020-04-13",3.3732,3.3731889724731445,3.3111,3.3288,295386835.0],["2020-04-14",3.3288,3.4087,3.3288,3.4087,369137743.0],["2020-04-15",3.4087,3.4531,3.3821,3.3998,484239363.0],["2020-04-16",3.3998,3.4176,3.3377,3.3821,368242603.0],["2020-04-17",3.3821,3.5152,3.382065534591675,3.4531,781423706.0],["2020-04-20",3.4531,3.453080177307129,3.3554,3.4176,572713767.0],["2020-04-21",3.4176,3.4175729751586914,3.3377,3.3732,416242894.0],["2020-04-22",3.3732,3.3909,3.3288,3.3821,322646982.0],["2020-04-23",3.3821,3.3998,3.3377,3.3466,334264680.0],["2020-04-24",3.3466,3.3643,3.2667,3.2844,517757105.0],["2020-04-27",3.2844,3.3111,3.2489,3.2578,364125756.0],["2020-04-28",3.2578,3.2577908039093018,2.9737,3.1424,924836675.0],["2020-04-29",3.1424,3.2223,3.0891,3.1601,499505282.0],["2020-04-30",3.1601,3.3643,3.1601450443267822,3.3377,906828577.0],["2020-05-06",3.3377,3.3998,3.2667,3.3909,762648600.0],["2020-05-07",3.3909,3.4353,3.3377,3.3466,512265425.0],["2020-05-08",3.3466,3.4442,3.3465583324432373,3.4353,663650088.0],["2020-05-11",3.4353,3.5774,3.435326337814331,3.5063,994342952.0],["2020-05-12",3.5063,3.5241,3.4176,3.4797,509945611.0],["2020-05-13",3.4797,3.4975,3.4176,3.462,485974769.0],["2020-05-14",3.462,3.4708,3.4176,3.4353,438344152.0],["2020-05-15",3.4353,3.5418,3.3998,3.4975,764630528.0],["2020-05-18",3.4975,3.497464179992676,3.3554,3.3732,848918940.0],["2020-05-19",3.3732,3.4353,3.3731889724731445,3.4176,434371243.0],["2020-05-20",3.4176,3.533,3.3998,3.462,838186514.0],["2020-05-21",3.462,3.5063,3.4087,3.4442,557399353.0],["2020-05-22",3.4442,3.4442033767700195,3.3288,3.3466,538265029.0],["2020-05-25",3.3466,3.3465583324432373,3.2755,3.2933,326907104.0],["2020-05-26",3.2933,3.355435371398926,3.29329776763916,3.3554,274301598.0],["2020-05-27",3.3554,3.355435371398926,3.2844,3.3022,246503415.0],["2020-05-28",3.3022,3.3377,3.24,3.2844,330654962.0],["2020-05-29",3.2844,3.3554,3.2489,3.2933,423412699.0],["2020-06-01",3.2933,3.4975,3.29329776763916,3.4975,1050000005.0],["2020-06-02",3.4975,3.8348,3.497464179992676,3.7726,2222136870.0],["2020-06-03",3.7726,3.8703,3.7194,3.7638,1652127034.0],["2020-06-04",3.7638,3.9236,3.763768434524536,3.8437,1391497061.0],["2020-06-05",3.8437,3.9236,3.7815,3.8437,995644217.0],["2020-06-08",3.8437,4.2342,3.8436596393585205,4.2076,2411321423.0],["2020-06-09",4.2076,4.207608699798584,4.0212,4.0922,1544277075.0],["2020-06-10",4.0922,4.3053,4.0123,4.2609,1717484981.0],["2020-06-11",4.2609,4.2786,4.0745,4.1277,1269852150.0],["2020-06-12",4.1277,4.1899,3.9946,4.11,1013489110.0],["2020-06-15",4.11,4.11,3.9058,3.9236,1234083030.0],["2020-06-16",3.9236,4.1011,3.923551321029663,4.0301,798264299.0],["2020-06-17",4.0301,4.0300726890563965,3.9058,3.9502,810961286.0],["2020-06-18",3.9502,4.0833,3.9413,4.0389,1102000993.0],["2020-06-19",4.0389,4.0922,3.9946,4.0567,947044747.0],["2020-06-22",4.0567,4.1543,4.0478,4.0833,981675705.0],["2020-06-23",4.0833,4.2431,4.0567,4.0833,1135282407.0],["2020-06-24",4.0833,4.1188,3.9591,4.0123,811046557.0],["2020-06-29",4.0123,4.1632,3.9946,4.11,978482216.0],["2020-06-30",4.11,4.1632,4.0922,4.1455,805538028.0],["2020-07-01",4.1455,4.145471572875977,4.0389,4.1188,772424829.0],["2020-07-02",4.1188,4.323,4.0833,4.3141,1475880626.0],["2020-07-03",4.3141,4.314131259918213,4.1987,4.252,1074850128.0],["2020-07-06",4.252,4.4838,4.2342,4.4659,1638486961.0],["2020-07-07",4.4659,4.8136,4.465929985046387,4.6264,2072772450.0],["2020-07-08",4.6264,4.7957,4.5194,4.7066,1412231758.0],["2020-07-09",4.7066,4.876,4.6175,4.7334,1598923525.0],["2020-07-10",4.7334,4.733351230621338,4.4927,4.5283,1539151632.0],["2020-07-13",4.5283,4.6977,4.4748,4.6888,1374050053.0],["2020-07-14",4.6888,4.7957,4.5105,4.6175,1301005735.0],["2020-07-15",4.6175,4.6353,4.3768,4.4035,1081954359.0],["2020-07-16",4.4035,4.4927,4.1361,4.1807,1299530109.0],["2020-07-17",4.1807,4.2342,4.0381,4.1272,979692479.0],["2020-07-20",4.1272,4.2966,4.127197265625,4.2966,881693866.0],["2020-07-21",4.2966,4.4838,4.2787,4.3946,1101480352.0],["2020-07-22",4.3946,4.4927,4.35,4.4035,893935559.0],["2020-07-23",4.4035,4.403532028198242,4.145,4.2609,1151037859.0],["2020-07-24",4.2609,4.260907173156738,4.0113,4.0291,923407478.0],["2020-07-27",4.0291,4.0737,3.94,3.9935,552707268.0],["2020-07-28",3.9935,4.145,3.993485927581787,4.0915,614459606.0],["2020-07-29",4.0915,4.1718,4.0202,4.1718,649282763.0],["2020-07-30",4.1718,4.2163,4.0826,4.0915,583765913.0],["2020-07-31",4.0915,4.2253,4.0826,4.1629,670137941.0],["2020-08-03",4.1629,4.2966,4.162853240966797,4.2609,832556023.0],["2020-08-04",4.2609,4.3055,4.1896,4.2253,692045066.0],["2020-08-05",4.2253,4.2876,4.145,4.252,859253803.0],["2020-08-06",4.252,4.4035,4.2342,4.3946,1538367359.0],["2020-08-07",4.3946,4.394617557525635,4.1985,4.2698,887045489.0],["2020-08-10",4.2698,4.3411,4.1807,4.2787,706583819.0],["2020-08-11",4.2787,4.359,4.1539,4.1807,746335033.0],["2020-08-12",4.1807,4.1985,4.0737,4.1807,653143614.0],["2020-08-13",4.1807,4.3768,4.1718,4.3322,1138643675.0],["2020-08-14",4.3322,4.4748,4.2966,4.4035,1139783436.0],["2020-08-17",4.4035,4.7779,4.403532028198242,4.6531,2009171185.0],["2020-08-18",4.6531,4.7244,4.564,4.662,1255289327.0],["2020-08-19",4.662,4.7423,4.5551,4.5818,1058973546.0],["2020-08-20",4.5818,4.662,4.4838,4.6086,921901141.0],["2020-08-21",4.6086,4.8403,4.5996,4.6264,913628786.0],["2020-08-24",4.6264,4.974,4.626382350921631,4.8671,1690215982.0],["2020-08-25",4.8671,4.8849,4.7155,4.769,1043150953.0],["2020-08-26",4.769,4.769007682800293,4.4838,4.5016,1124958188.0],["2020-08-27",4.5016,4.5818,4.4838,4.564,609884730.0],["2020-08-28",4.564,4.8849,4.5639848709106445,4.8403,1494881090.0],["2020-08-31",4.8403,5.081,4.840319633483887,4.9027,1740936559.0],["2020-09-01",4.9027,4.9919,4.8938,4.9651,728634685.0],["2020-09-02",4.9651,5.1701,4.9295,5.1256,1407714025.0],["2020-09-03",5.1256,5.1523,4.9919,5.0899,1129520561.0],["2020-09-04",5.0899,5.089912414550781,4.9205,5.0097,740041716.0],["2020-09-07",5.0097,5.0275,4.7155,4.7957,939395872.0],["2020-09-08",4.7957,4.9205,4.7155,4.9116,745294834.0],["2020-09-09",4.9116,4.911632061004639,4.7066,4.7244,706250412.0],["2020-09-10",4.7244,4.8047,4.5194,4.5283,856712544.0],["2020-09-11",4.5283,4.6977,4.4748,4.671,596018218.0],["2020-09-14",4.671,4.7601,4.6175,4.671,517055695.0],["2020-09-15",4.671,4.671,4.5729,4.6531,401237228.0],["2020-09-16",4.6531,4.7066,4.5551,4.6086,414305643.0],["2020-09-17",4.6086,4.7066,4.5462,4.6531,563599230.0],["2020-09-18",4.6531,4.6977,4.564,4.6888,701369062.0],["2020-09-21",4.6888,4.7155,4.564,4.5729,611633268.0],["2020-09-22",4.5729,4.5907,4.5016,4.5194,518096708.0],["2020-09-23",4.5194,4.5996,4.4748,4.564,460077036.0],["2020-09-24",4.564,4.5639848709106445,4.359,4.3857,765361036.0],["2020-09-25",4.3857,4.4035,4.2876,4.35,431208100.0],["2020-09-28",4.35,4.4035,4.3322,4.3411,323199711.0],["2020-09-29",4.3411,4.5551,4.3411335945129395,4.4748,581649730.0],["2020-09-30",4.4748,4.4927,4.35,4.3768,479723894.0],["2020-10-09",4.3768,4.662,4.376789569854736,4.6353,773344068.0],["2020-10-12",4.6353,4.6888,4.5996,4.6799,805901961.0],["2020-10-13",4.6799,4.679867267608643,4.5818,4.6086,548807219.0],["2020-10-14",4.6086,4.6086,4.4481,4.5016,747371630.0],["2020-10-15",4.5016,4.501585960388184,4.4124,4.4392,511594050.0],["2020-10-16",4.4392,4.4392,4.3411,4.3857,455637995.0],["2020-10-19",4.3857,4.4303,4.3144,4.3322,444243277.0],["2020-10-20",4.3322,4.4035,4.2074,4.3946,636677014.0],["2020-10-21",4.3946,4.394617557525635,4.2698,4.3322,458804268.0],["2020-10-22",4.3322,4.3857,4.2609,4.3322,451737197.0],["2020-10-23",4.3322,4.3857,4.252,4.2698,388639647.0],["2020-10-26",4.2698,4.3055,4.2163,4.2698,293350994.0],["2020-10-27",4.2698,4.269821643829346,4.1629,4.2342,370469686.0],["2020-10-28",4.2342,4.3055,4.145,4.2787,470170566.0],["2020-10-29",4.2787,4.359,4.1629,4.3233,639382732.0],["2020-10-30",4.3233,4.4214,4.2074,4.2163,765276400.0],["2020-11-02",4.2163,4.4481,4.2074,4.4303,1087027019.0],["2020-11-03",4.4303,4.5729,4.4124,4.5105,937056439.0],["2020-11-04",4.5105,4.5194,4.4392,4.4927,492012925.0],["2020-11-05",4.4927,4.5729,4.4838,4.5551,779053954.0],["2020-11-06",4.5551,4.7423,4.5372,4.671,1347754676.0],["2020-11-09",4.671,4.8314,4.670952796936035,4.769,1291881465.0],["2020-11-10",4.769,4.8671,4.6888,4.8492,1093602013.0],["2020-11-11",4.8492,4.849233627319336,4.5996,4.6086,1183139737.0],["2020-11-12",4.6086,4.8225,4.5907,4.7868,1126551754.0],["2020-11-13",4.7868,4.8225,4.7155,4.7779,877614581.0],["2020-11-16",4.7779,4.8314,4.7155,4.7957,663797362.0],["2020-11-17",4.7957,4.795748710632324,4.5996,4.6977,815975376.0],["2020-11-18",4.6977,4.9295,4.697694778442383,4.8492,1248650609.0],["2020-11-19",4.8492,4.8938,4.7423,4.8047,745522962.0],["2020-11-20",4.8047,4.8314,4.6888,4.8047,610105957.0],["2020-11-23",4.8047,4.8492,4.7423,4.8225,742042465.0],["2020-11-24",4.8225,4.876,4.7957,4.8047,674086010.0],["2020-11-25",4.8047,4.9205,4.7601,4.769,903419256.0],["2020-11-26",4.769,4.769007682800293,4.6175,4.6442,863891980.0],["2020-11-27",4.6442,4.6888,4.5996,4.671,531887871.0],["2020-11-30",4.671,4.9116,4.6442,4.8225,1360975560.0],["2020-12-01",4.8225,5.0364,4.82249116897583,4.9919,1325980665.0],["2020-12-02",4.9919,5.1969,4.9651,5.1077,1768512848.0],["2020-12-03",5.1077,5.1167,4.8849,4.8938,1186878299.0],["2020-12-04",4.8938,4.9027,4.7423,4.7779,830751177.0],["2020-12-07",4.7779,4.8047,4.6888,4.7066,686862063.0],["2020-12-08",4.7066,4.7423,4.662,4.6799,667842777.0],["2020-12-09",4.6799,4.6977,4.5996,4.6086,655219880.0],["2020-12-10",4.6086,4.6353,4.4659,4.6175,696977191.0],["2020-12-11",4.6175,4.6175,4.4481,4.5283,758036873.0],["2020-12-14",4.5283,4.6442,4.4927,4.6264,603001141.0],["2020-12-15",4.6264,4.7512,4.6175,4.6977,643851012.0],["2020-12-16",4.6977,4.6977,4.5818,4.6086,475172804.0],["2020-12-17",4.6086,4.6888,4.5105,4.6799,469410282.0],["2020-12-18",4.6799,4.7066,4.5907,4.6175,405024307.0],["2020-12-21",4.6175,4.8492,4.5818,4.8136,1213856628.0],["2020-12-22",4.8136,4.9562,4.7512,4.7601,1185791823.0],["2020-12-23",4.7601,4.9919,4.760092735290527,4.974,1337286582.0],["2020-12-24",4.974,5.0988,4.8492,5.0721,1138182312.0],["2020-12-25",5.0721,5.1256,4.9473,5.0721,827152336.0],["2020-12-28",5.0721,5.1077,4.9562,5.0543,716055932.0],["2020-12-29",5.0543,5.2236,4.9651,4.9829,1266377576.0],["2020-12-30",4.9829,5.3752,4.9027,5.3128,1874198869.0],["2020-12-31",5.3128,5.348419189453125,5.2415,5.3484,1240815600.0],["2021-01-04",5.3484,5.348419189453125,5.1434,5.2771,1472368035.0],["2021-01-05",5.2771,5.5089,5.1791,5.491,1680283555.0],["2021-01-06",5.491,5.5534,5.393,5.4732,1060686591.0],["2021-01-07",5.4732,5.598,5.4019,5.5,1076377313.0],["2021-01-08",5.5,5.7496,5.49995756149292,5.7317,1288730898.0],["2021-01-11",5.7317,5.91,5.6158,5.6961,1467336896.0],["2021-01-12",5.6961,6.2398,5.6248,6.2042,1922723412.0],["2021-01-13",6.2042,6.5162,6.1596,6.2577,1710930481.0],["2021-01-14",6.2577,6.6766,6.1685,6.2577,1929809211.0],["2021-01-15",6.2577,6.3022,5.8298,6.0615,2013886254.0],["2021-01-18",6.0615,6.1329,5.7317,6.0972,1931019890.0],["2021-01-19",6.0972,6.1953,5.7852,5.8119,1594534878.0],["2021-01-20",5.8119,6.115,5.811949253082275,5.9813,1128330315.0],["2021-01-21",5.9813,6.3379,5.981315612792969,6.222,1532860327.0],["2021-01-22",6.222,6.3914,6.1418,6.3557,1080822627.0],["2021-01-25",6.3557,6.4538,6.1953,6.2844,1131113902.0],["2021-01-26",6.2844,6.284393310546875,5.9367,6.0259,1192722015.0],["2021-01-27",6.0259,6.2042,5.9635,6.1774,958565520.0],["2021-01-28",6.1774,6.17742395401001,5.6693,5.6872,1503677081.0],["2021-01-29",5.6872,5.7228,5.3306,5.5089,1696824554.0],["2021-02-01",5.5089,5.6069,5.393,5.5534,1156378033.0],["2021-02-02",5.5534,5.6426,5.4643,5.6158,993427194.0],["2021-02-03",5.6158,5.615840435028076,5.330591678619385,5.3306,1220714693.0],["2021-02-04",5.3306,5.5624,5.2058,5.5089,1347822380.0],["2021-02-05",5.5089,5.5089,5.250364780426025,5.2504,1128165914.0],["2021-02-08",5.2504,5.4108,5.1969,5.3306,716782565.0],["2021-02-09",5.3306,5.5534,5.330591678619385,5.5,804767455.0],["2021-02-10",5.5,5.5267,5.4554,5.5178,682912577.0],["2021-02-18",5.5178,5.6515,5.4376,5.4643,1031239908.0],["2021-02-19",5.4643,5.598,5.3306,5.5891,917026135.0],["2021-02-22",5.5891,5.7763,5.491,5.6426,1218420071.0],["2021-02-23",5.6426,5.9189,5.5802,5.8119,1191922994.0],["2021-02-24",5.8119,5.811949253082275,5.5356,5.6337,1127113353.0],["2021-02-25",5.6337,5.7496,5.5713,5.5891,831638570.0],["2021-02-26",5.5891,5.5890984535217285,5.393,5.4286,851793984.0],["2021-03-01",5.4286,5.5713,5.4286,5.5,640845257.0],["2021-03-02",5.5,5.5267,5.3662,5.4019,760807041.0],["2021-03-03",5.4019,5.6604108810424805,5.3841,5.6604,989061085.0],["2021-03-04",5.6604,5.705,5.5802,5.6426,822000560.0],["2021-03-05",5.6426,5.6604,5.4376,5.5534,1076804959.0],["2021-03-08",5.5534,5.8119,5.553442478179932,5.5891,1285882612.0],["2021-03-09",5.5891,5.5890984535217285,5.1701,5.3038,1268573641.0],["2021-03-10",5.3038,5.4108,5.2058,5.3038,887191854.0],["2021-03-11",5.3038,5.3038482666015625,5.0543,5.2415,1049807381.0],["2021-03-12",5.2415,5.4554,5.1791,5.4108,1043490194.0],["2021-03-15",5.4108,5.5089,5.3217,5.4554,879350878.0],["2021-03-16",5.4554,5.491,5.3128,5.3662,627425836.0],["2021-03-17",5.3662,5.5891,5.2682,5.5713,1080142078.0],["2021-03-18",5.5713,5.5891,5.4821,5.5267,748760677.0],["2021-03-19",5.5267,5.526699542999268,5.3306,5.3662,680998338.0],["2021-03-22",5.3662,5.6604,5.3484,5.6426,1265990377.0],["2021-03-23",5.6426,5.8119,5.5891,5.6426,1012621223.0],["2021-03-24",5.6426,5.7139,5.5534,5.5802,655709998.0],["2021-03-25",5.5802,5.580183982849121,5.3662,5.3841,854903756.0],["2021-03-26",5.3841,5.6515,5.384075164794922,5.6515,957008664.0],["2021-03-29",5.6515,5.7496,5.5713,5.5891,672567003.0],["2021-03-30",5.5891,5.7406,5.5713,5.6604,701244720.0],["2021-03-31",5.6604,5.6782,5.5445,5.5891,466438862.0],["2021-04-01",5.5891,5.6069,5.5,5.5624,473919470.0],["2021-04-02",5.5624,5.7139,5.5178,5.6782,873545416.0],["2021-04-06",5.6782,5.7496,5.6426,5.6872,803647617.0],["2021-04-07",5.6872,5.8833,5.687152862548828,5.8476,1496761219.0],["2021-04-08",5.8476,5.8654,5.7139,5.803,851077749.0],["2021-04-09",5.803,6.0081,5.7941,5.8922,1251283673.0],["2021-04-12",5.8922,6.017,5.705,5.7317,1402472063.0],["2021-04-13",5.7317,6.0081,5.6872,5.8298,1762928068.0],["2021-04-14",5.8298,6.3022,5.803,6.2577,1875837054.0],["2021-04-15",6.2577,6.3022,6.1596,6.2577,1090354052.0],["2021-04-16",6.2577,6.3111,6.0972,6.2042,846898043.0],["2021-04-19",6.2042,6.3735,6.1863,6.2933,1126666980.0],["2021-04-20",6.2933,6.293306350708008,6.1596,6.1953,731294191.0],["2021-04-21",6.1953,6.427,6.1596,6.3379,1006410275.0],["2021-04-22",6.3379,6.4181,6.3022,6.3468,636837602.0],["2021-04-23",6.3468,6.5251,6.329,6.4894,910272676.0],["2021-04-26",6.4894,6.8192,6.4538,6.4627,1421949779.0],["2021-04-27",6.4627,6.632,6.4003,6.5696,808728983.0],["2021-04-28",6.5696,6.5786,6.3557,6.4538,914384388.0],["2021-04-29",6.4538,6.5964,6.427,6.4716,615649551.0],["2021-04-30",6.4716,6.6677,6.4359,6.534,877973884.0],["2021-05-06",6.534,6.533985137939453,6.2131,6.2487,1169670991.0],["2021-05-07",6.2487,6.24873685836792,5.8833,5.8922,1429112911.0],["2021-05-10",5.8922,5.9635,5.8476,5.9457,697614615.0],["2021-05-11",5.9457,6.0081,5.7674,5.9546,697874754.0],["2021-05-12",5.9546,5.954573154449463,5.8209,5.8833,612700710.0],["2021-05-13",5.8833,5.883261203765869,5.6693,5.7228,793260739.0],["2021-05-14",5.7228,5.8743,5.7228,5.8654,677117187.0],["2021-05-17",5.8654,5.9367,5.7763,5.8209,742322814.0],["2021-05-18",5.8209,5.9189,5.705,5.8833,681327996.0],["2021-05-19",5.8833,5.9278,5.8209,5.8833,506888719.0],["2021-05-20",5.8833,5.883261203765869,5.7763,5.803,527293635.0],["2021-05-21",5.803,6.017,5.80303430557251,5.91,822025620.0],["2021-05-24",5.91,5.910003185272217,5.7139,5.7674,780888048.0],["2021-05-25",5.7674,5.8298,5.6158,5.7941,868946805.0],["2021-05-26",5.7941,5.8209,5.7317,5.7406,567790915.0],["2021-05-27",5.7406,5.8209,5.705,5.7674,569058558.0],["2021-05-28",5.7674,5.7852,5.5891,5.6158,1150775771.0],["2021-05-31",5.6158,5.6693,5.5802,5.6337,565001598.0],["2021-06-01",5.6337,5.6782,5.5891,5.6693,514200957.0],["2021-06-02",5.6693,5.6693243980407715,5.5713,5.5891,520623910.0],["2021-06-03",5.5891,5.6426,5.5534,5.5802,432179136.0],["2021-06-04",5.5802,5.5983,5.4896,5.5077,607995880.0],["2021-06-07",5.5077,5.553,5.4624,5.5349,445870466.0],["2021-06-08",5.5349,5.534891128540039,5.4534,5.4715,485860609.0],["2021-06-09",5.4715,5.553,5.4534,5.4896,496517258.0],["2021-06-10",5.4896,5.489596843719482,5.3628,5.3809,824985758.0],["2021-06-11",5.3809,5.553,5.2722,5.5439,1002002740.0],["2021-06-15",5.5439,5.5802,5.4715,5.5349,606010107.0],["2021-06-16",5.5349,5.5892,5.4805,5.4896,544484722.0],["2021-06-17",5.4896,5.5168,5.399,5.4896,510050817.0],["2021-06-18",5.4896,5.7432,5.489596843719482,5.707,1332380970.0],["2021-06-21",5.707,5.707006931304932,5.5621,5.6345,806138527.0],["2021-06-22",5.6345,5.8248,5.634535789489746,5.7432,817262548.0],["2021-06-23",5.7432,5.8067,5.6979,5.7614,561192737.0],["2021-06-24",5.7614,5.7885355949401855,5.6889,5.7885,549042911.0],["2021-06-25",5.7885,5.8067,5.707,5.7885,519760504.0],["2021-06-28",5.7885,5.8067,5.7161,5.7342,469326419.0],["2021-06-29",5.7342,5.734183311462402,5.5892,5.6074,625383882.0],["2021-06-30",5.6074,5.7161,5.607360363006592,5.6527,412578818.0],["2021-07-01",5.6527,5.6708,5.4805,5.4987,569841364.0],["2021-07-02",5.4987,5.5258,5.4262,5.4624,422538669.0],["2021-07-05",5.4624,5.4896,5.39,5.4715,406545975.0],["2021-07-06",5.4715,5.5892,5.3899,5.5802,635890711.0],["2021-07-07",5.5802,5.5983,5.4896,5.5892,523619083.0],["2021-07-08",5.5892,5.7704,5.589242935180664,5.707,905540592.0],["2021-07-09",5.707,5.7523,5.6074,5.7161,586385435.0],["2021-07-12",5.7161,5.7885,5.6708,5.7614,848416253.0],["2021-07-13",5.7614,5.8067,5.7342,5.7976,656963315.0],["2021-07-14",5.7976,6.1146,5.797593593597412,5.9244,1752596139.0],["2021-07-15",5.9244,5.9244160652160645,5.6436,5.7251,1188780378.0],["2021-07-16",5.7251,5.9607,5.6617,5.8701,1139430480.0],["2021-07-19",5.8701,5.9244,5.7342,5.7704,743182948.0],["2021-07-20",5.7704,5.7704176902771,5.6255,5.6889,584106886.0],["2021-07-21",5.6889,5.7251,5.5802,5.6164,814814873.0],["2021-07-22",5.6164,5.6798,5.5983,5.6436,562162550.0],["2021-07-23",5.6436,5.6435956954956055,5.4624,5.4987,1114287335.0],["2021-07-26",5.4987,5.4987,5.2812,5.3809,963727745.0],["2021-07-27",5.3809,5.4987,5.3447,5.3628,800809371.0],["2021-07-28",5.3628,5.362774848937988,5.1272,5.1454,831496815.0],["2021-07-29",5.1454,5.245,5.145364284515381,5.1997,572596895.0],["2021-07-30",5.1997,5.199716567993164,5.0457,5.1997,631996471.0],["2021-08-02",5.1997,5.3809,5.1272,5.3447,743112766.0],["2021-08-03",5.3447,5.3446574211120605,5.2269,5.2631,486774731.0],["2021-08-04",5.2631,5.3265,5.236,5.2812,447593946.0],["2021-08-05",5.2812,5.3537,5.2088,5.2541,458284202.0],["2021-08-06",5.2541,5.254069805145264,5.1454,5.2269,447756750.0],["2021-08-09",5.2269,5.3809,5.226892471313477,5.3175,563001834.0],["2021-08-10",5.3175,5.3628,5.2541,5.3356,444536681.0],["2021-08-11",5.3356,5.399,5.3175,5.3265,424160355.0],["2021-08-12",5.3265,5.3628,5.2631,5.3175,412060873.0],["2021-08-13",5.3175,5.317480564117432,5.1997,5.236,517094195.0],["2021-08-16",5.236,5.2994,5.1907,5.236,306735318.0],["2021-08-17",5.236,5.236,5.091,5.1091,513681763.0],["2021-08-18",5.1091,5.136306285858154,5.082,5.1363,308691296.0],["2021-08-19",5.1363,5.3175,5.136306285858154,5.236,712767464.0],["2021-08-20",5.236,5.235952377319336,5.1182,5.1635,452921065.0],["2021-08-23",5.1635,5.1725,5.1001,5.1454,413467292.0],["2021-08-24",5.1454,5.1454,5.0729,5.082,549530152.0],["2021-08-25",5.082,5.1363,5.0548,5.091,387102275.0],["2021-08-26",5.091,5.1001,5.0457,5.0548,384854913.0],["2021-08-27",5.0548,5.1907,5.0457,5.1635,608642970.0],["2021-08-30",5.1635,5.2541,5.1363,5.2541,644535642.0],["2021-08-31",5.2541,5.3628,5.236,5.2722,762526598.0],["2021-09-01",5.2722,5.2722,5.1635,5.236,563627630.0],["2021-09-02",5.236,5.3265,5.1997,5.3175,720316410.0],["2021-09-03",5.3175,5.3447,5.2631,5.2722,452277518.0],["2021-09-06",5.2722,5.2903,5.2088,5.2631,428523642.0],["2021-09-07",5.2631,5.2722,5.2088,5.2541,480685285.0],["2021-09-08",5.2541,5.4262,5.2269,5.399,1131123289.0],["2021-09-09",5.399,5.399009704589844,5.3175,5.3628,609489578.0],["2021-09-10",5.3628,5.4262,5.3447,5.3537,559999787.0],["2021-09-13",5.3537,5.353715419769287,5.236,5.2722,570115340.0],["2021-09-14",5.2722,5.2812,5.1635,5.1725,490830743.0],["2021-09-15",5.1725,5.172540664672852,5.1001,5.1272,392886911.0],["2021-09-16",5.1272,5.2088,5.0729,5.1635,591430942.0],["2021-09-17",5.1635,5.163482189178467,5.0548,5.082,548553688.0],["2021-09-22",5.082,5.081953525543213,4.92795467376709,4.928,625750843.0],["2021-09-23",4.928,4.9732,4.8827,4.9008,512609830.0],["2021-09-24",4.9008,4.9189,4.7105,4.7287,737005506.0],["2021-09-27",4.7287,4.8827,4.6743,4.783,552049698.0],["2021-09-28",4.783,4.78301477432251,4.6924,4.7105,349447955.0],["2021-09-29",4.7105,4.710545539855957,4.5475,4.5565,546501423.0],["2021-09-30",4.5565,4.5928,4.5565,4.5747,276040058.0],["2021-10-08",4.5747,4.8555,4.574664115905762,4.8102,853310108.0],["2021-10-11",4.8102,4.810191631317139,4.7196,4.7287,460123075.0],["2021-10-12",4.7287,4.8193,4.6743,4.7377,582017311.0],["2021-10-13",4.7377,4.7649,4.6562,4.7558,517339608.0],["2021-10-14",4.7558,4.755838871002197,4.6834,4.7105,371531358.0],["2021-10-15",4.7105,4.7377,4.6381,4.6471,539061830.0],["2021-10-18",4.6471,4.6562,4.5656,4.6109,452110864.0],["2021-10-19",4.6109,4.6471,4.5747,4.62,398781461.0],["2021-10-20",4.62,4.629,4.5565,4.5747,474040067.0],["2021-10-21",4.5747,4.574664115905762,4.5022,4.5113,581508082.0],["2021-10-22",4.5113,4.5565,4.502193450927734,4.5022,415837190.0],["2021-10-25",4.5022,4.5203,4.4025,4.475,469398242.0],["2021-10-26",4.475,4.5203,4.475,4.4841,385894823.0],["2021-10-27",4.4841,4.484076023101807,4.3844,4.3935,418550235.0],["2021-10-28",4.3935,4.411606788635254,4.2848,4.4116,522162654.0],["2021-10-29",4.4116,4.466,4.3935,4.4478,476294108.0],["2021-11-01",4.4478,4.5656,4.3935,4.5113,681747277.0],["2021-11-02",4.5113,4.5565,4.3754,4.4025,595655188.0],["2021-11-03",4.4025,4.6471,4.4025,4.5656,932263071.0],["2021-11-04",4.5656,4.5747,4.5113,4.5656,504069561.0],["2021-11-05",4.5656,4.5747,4.5113,4.5384,389126095.0],["2021-11-08",4.5384,4.5475,4.4841,4.5203,296967804.0],["2021-11-09",4.5203,4.5656,4.5203,4.5384,268505505.0],["2021-11-10",4.5384,4.5656,4.5022,4.5294,349031196.0],["2021-11-11",4.5294,4.5928,4.5022,4.5747,482359938.0],["2021-11-12",4.5747,4.6109,4.5384,4.5475,295736268.0],["2021-11-15",4.5475,4.5656,4.5203,4.5294,266815817.0],["2021-11-16",4.5294,4.5928,4.5203,4.5384,327674189.0],["2021-11-17",4.5384,4.538428783416748,4.466,4.4931,373309863.0],["2021-11-18",4.4931,4.493135452270508,4.4116,4.4297,371353131.0],["2021-11-19",4.4297,4.466,4.4116,4.466,253434991.0],["2021-11-22",4.466,4.5475,4.4478,4.5294,432659617.0],["2021-11-23",4.5294,4.5475,4.5022,4.5294,272631897.0],["2021-11-24",4.5294,4.5475,4.5022,4.5475,335339015.0],["2021-11-25",4.5475,4.5565,4.4841,4.4931,304295722.0],["2021-11-26",4.4931,4.493135452270508,4.4388,4.4478,284271583.0],["2021-11-29",4.4478,4.447841167449951,4.3754,4.3844,330866374.0],["2021-11-30",4.3844,4.4116,4.3663,4.3663,288592491.0],["2021-12-01",4.3663,4.4207,4.3663,4.4207,257646358.0],["2021-12-02",4.4207,4.420665740966797,4.3754,4.3935,260586598.0],["2021-12-03",4.3935,4.411606788635254,4.3663,4.4116,270332531.0],["2021-12-06",4.4116,4.4388,4.3844,4.4025,284039964.0],["2021-12-07",4.4025,4.4388,4.3754,4.3935,283345044.0],["2021-12-08",4.3935,4.4116,4.3663,4.4025,306999261.0],["2021-12-09",4.4025,4.6109,4.3935,4.6109,1464727274.0],["2021-12-10",4.6109,4.783,4.610898971557617,4.6743,1244373616.0],["2021-12-13",4.6743,4.7105,4.6109,4.6653,712903253.0],["2021-12-14",4.6653,4.6653,4.5928,4.6018,460814189.0],["2021-12-15",4.6018,4.6834,4.5656,4.5928,507542337.0],["2021-12-16",4.5928,4.6562,4.5837,4.6109,456585213.0],["2021-12-17",4.6109,4.62,4.5656,4.5747,360665153.0],["2021-12-20",4.5747,4.5837,4.4931,4.5113,372685223.0],["2021-12-21",4.5113,4.5565,4.4931,4.5384,251184148.0],["2021-12-22",4.5384,4.5747,4.5113,4.5203,272444183.0],["2021-12-23",4.5203,4.5475,4.5022,4.5294,271012581.0],["2021-12-24",4.5294,4.5384,4.466,4.4841,309873829.0],["2021-12-27",4.4841,4.4931,4.466,4.4841,250555268.0],["2021-12-28",4.4841,4.5022,4.4569,4.4931,275577569.0],["2021-12-29",4.4931,4.5022,4.4569,4.466,198579273.0],["2021-12-30",4.466,4.5928,4.465959072113037,4.5837,589630039.0],["2021-12-31",4.5837,4.6018,4.5475,4.5747,351473209.0],["2022-01-04",4.5747,4.601840972900391,4.5384,4.6018,502901588.0],["2022-01-05",4.6018,4.6653,4.5747,4.6381,551582562.0],["2022-01-06",4.6381,4.638075828552246,4.5656,4.5837,373105907.0],["2022-01-07",4.5837,4.6924,4.583723068237305,4.6653,615420068.0],["2022-01-10",4.6653,4.7287,4.6562,4.6924,516083922.0],["2022-01-11",4.6924,4.7105,4.5837,4.6018,495599976.0],["2022-01-12",4.6018,4.629,4.5656,4.6109,302008859.0],["2022-01-13",4.6109,4.6381,4.5475,4.5565,403384546.0],["2022-01-14",4.5565,4.556546688079834,4.4841,4.5022,361373303.0],["2022-01-17",4.5022,4.5475,4.4931,4.5294,238771607.0],["2022-01-18",4.5294,4.5384,4.4931,4.5203,276790482.0],["2022-01-19",4.5203,4.52031135559082,4.475,4.4931,295378969.0],["2022-01-20",4.4931,4.5203,4.475,4.4841,287594409.0],["2022-01-21",4.4841,4.629,4.484076023101807,4.5203,546489889.0],["2022-01-24",4.5203,4.5294,4.4841,4.5022,239497020.0],["2022-01-25",4.5022,4.5113,4.4116,4.4116,400371972.0],["2022-01-26",4.4116,4.4931,4.4116,4.4388,220714447.0],["2022-01-27",4.4388,4.4388,4.3482,4.3663,307139127.0],["2022-01-28",4.3663,4.4207,4.3482,4.3935,260815151.0],["2022-02-07",4.3935,4.4841,4.393489360809326,4.466,261271885.0],["2022-02-08",4.466,4.5113,4.4388,4.5113,267963110.0],["2022-02-09",4.5113,4.5656,4.4931,4.5384,313864689.0],["2022-02-10",4.5384,4.5475,4.5022,4.5294,227395031.0],["2022-02-11",4.5294,4.5656,4.4841,4.5294,315159001.0],["2022-02-14",4.5294,4.529370307922363,4.4569,4.466,248353998.0],["2022-02-15",4.466,4.4841,4.4388,4.4569,169330857.0],["2022-02-16",4.4569,4.5022,4.4569,4.466,161374301.0],["2022-02-17",4.466,4.475,4.4478,4.4478,159376582.0],["2022-02-18",4.4478,4.466,4.4116,4.4478,199931097.0],["2022-02-21",4.4478,4.5022,4.3935,4.4931,510139115.0],["2022-02-22",4.4931,4.493135452270508,4.4025,4.4297,348839605.0],["2022-02-23",4.4297,4.4569,4.4116,4.4478,300115185.0],["2022-02-24",4.4478,4.447841167449951,4.2938,4.321,696671902.0],["2022-02-25",4.321,4.3663,4.321,4.3391,343099376.0],["2022-02-28",4.3391,4.339137077331543,4.2123,4.2576,471934801.0],["2022-03-01",4.2576,4.2757,4.2304,4.2576,309274840.0],["2022-03-02",4.2576,4.257607936859131,4.2214,4.2485,206072893.0],["2022-03-03",4.2485,4.2757,4.2485,4.2576,212510153.0],["2022-03-04",4.2576,4.257607936859131,4.2033,4.2123,298842966.0],["2022-03-07",4.2123,4.212314605712891,4.0583,4.0855,531938658.0],["2022-03-08",4.0855,4.0855,3.8953,3.9134,563727290.0],["2022-03-09",3.9134,3.9587,3.6597,3.8409,565588591.0],["2022-03-10",3.8409,4.0221,3.8409059047698975,3.9768,516729423.0],["2022-03-11",3.9768,4.0311,3.8681,4.0221,376225547.0],["2022-03-14",4.0221,4.0493,3.9496,3.9496,296777536.0],["2022-03-15",3.9496,3.9496116638183594,3.7231,3.7322,489464950.0],["2022-03-16",3.7322,3.859,3.696,3.85,446128821.0],["2022-03-17",3.85,3.9224,3.8499648571014404,3.859,365587530.0],["2022-03-18",3.859,3.9043,3.8228,3.8953,276274478.0],["2022-03-21",3.8953,3.9677,3.8409,3.8862,358084483.0],["2022-03-22",3.8862,3.9315,3.85,3.9043,251187300.0],["2022-03-23",3.9043,3.9224,3.8862,3.9043,214350564.0],["2022-03-24",3.9043,3.9043171405792236,3.859,3.859,202164947.0],["2022-03-25",3.859,3.8862,3.8137,3.8318,220722518.0],["2022-03-28",3.8318,3.859,3.7594,3.85,301244501.0],["2022-03-29",3.85,3.8862,3.8047,3.8137,243202945.0],["2022-03-30",3.8137,3.9406,3.813729763031006,3.9406,434658625.0],["2022-03-31",3.9406,3.9406,3.8862,3.9043,339708133.0],["2022-04-01",3.9043,3.9043171405792236,3.85,3.9043,297129656.0],["2022-04-06",3.9043,3.9224,3.8681,3.8953,299498305.0],["2022-04-07",3.8953,3.895258665084839,3.7866,3.7956,419947923.0],["2022-04-08",3.7956,3.8137,3.7322,3.8047,347440161.0],["2022-04-11",3.8047,3.804671049118042,3.6959660053253174,3.696,348681887.0],["2022-04-12",3.696,3.7866,3.6778,3.7866,309210309.0],["2022-04-13",3.7866,3.7956,3.7413,3.7503,213845266.0],["2022-04-14",3.7503,3.7866,3.7503,3.7503,216347407.0],["2022-04-15",3.7503,3.750318765640259,3.7141,3.7231,180252379.0],["2022-04-18",3.7231,3.7413,3.6778,3.7322,154831824.0],["2022-04-19",3.7322,3.7503,3.6869,3.705,228337019.0],["2022-04-20",3.705,3.7231,3.6688,3.6778,213485304.0],["2022-04-21",3.6778,3.6778485774993896,3.5691,3.5782,385420795.0],["2022-04-22",3.5782,3.6144,3.5148,3.5963,265857746.0],["2022-04-25",3.5963,3.5963199138641357,3.397,3.397,446712406.0],["2022-04-26",3.397,3.4333,3.3155,3.3246,351822838.0],["2022-04-27",3.3246,3.4423,3.2521,3.4151,418737411.0],["2022-04-28",3.4151,3.4242,3.3427,3.388,376422595.0],["2022-04-29",3.388,3.4604,3.3789,3.4423,423926510.0],["2022-05-05",3.4423,3.4786,3.397,3.4242,381793861.0],["2022-05-06",3.4242,3.424204111099243,3.3155,3.3246,282929760.0],["2022-05-09",3.3246,3.3517,3.2883,3.3336,157537327.0],["2022-05-10",3.3336,3.3699,3.2702,3.3517,297617895.0],["2022-05-11",3.3517,3.5601,3.3427,3.4695,620978012.0],["2022-05-12",3.4695,3.5148,3.4242,3.4604,305680702.0],["2022-05-13",3.4604,3.4786,3.4333,3.4604,199435732.0],["2022-05-16",3.4604,3.5057,3.4604,3.4786,235929739.0],["2022-05-17",3.4786,3.4786,3.4333,3.4786,194612699.0],["2022-05-18",3.4786,3.4967,3.4604,3.4786,173592166.0],["2022-05-19",3.4786,3.4876151084899902,3.4151,3.4876,227732693.0],["2022-05-20",3.4876,3.6144,3.4876,3.5691,440653924.0],["2022-05-23",3.5691,3.569143772125244,3.5057,3.542,285394370.0],["2022-05-24",3.542,3.6054,3.4785563945770264,3.4786,381091484.0],["2022-05-25",3.4786,3.5238,3.4695,3.5148,170507928.0],["2022-05-26",3.5148,3.5691,3.4967,3.5601,262832547.0],["2022-05-27",3.5601,3.5873,3.542,3.5601,275511217.0],["2022-05-30",3.5601,3.6079,3.5505,3.5792,317369732.0],["2022-05-31",3.5792,3.6271,3.5505,3.6271,320000338.0],["2022-06-01",3.6271,3.6271,3.5888,3.6079,204951626.0],["2022-06-02",3.6079,3.607935905456543,3.5792,3.5984,163951418.0],["2022-06-06",3.5984,3.6462,3.5792,3.6271,325821129.0],["2022-06-07",3.6271,3.6271,3.5792,3.5984,238848151.0],["2022-06-08",3.5984,3.5984,3.5505,3.5792,314362527.0],["2022-06-09",3.5792,3.5888,3.5027,3.5218,357551326.0],["2022-06-10",3.5218,3.5601,3.4931,3.5505,345690135.0],["2022-06-13",3.5505,3.5505149364471436,3.4835,3.5027,331400076.0],["2022-06-14",3.5027,3.5314,3.4261,3.5314,345657665.0],["2022-06-15",3.5314,3.8855,3.5218,3.8472,1405806377.0],["2022-06-16",3.8472,3.8855,3.7036,3.7323,1082834978.0],["2022-06-17",3.7323,3.732347249984741,3.6462,3.7132,550326448.0],["2022-06-20",3.7132,3.7419,3.6654,3.7132,373899052.0],["2022-06-21",3.7132,3.7802,3.6845,3.7132,395340170.0],["2022-06-22",3.7132,3.7228,3.6557860374450684,3.6558,281989014.0],["2022-06-23",3.6558,3.703636646270752,3.6462,3.7036,283568021.0],["2022-06-24",3.7036,3.7515,3.6845,3.7228,321779380.0],["2022-06-27",3.7228,3.7515,3.6941,3.7323,318589807.0],["2022-06-28",3.7323,3.8376,3.6941,3.8185,576132264.0],["2022-06-29",3.8185,3.8472,3.7419,3.7515,431148682.0],["2022-06-30",3.7515,3.828,3.7419,3.7706,325107181.0],["2022-07-01",3.7706,3.7993,3.7515,3.7611,223148103.0],["2022-07-04",3.7611,3.7610576152801514,3.7036,3.7228,263650959.0],["2022-07-05",3.7228,3.7323,3.6654,3.6941,274769163.0],["2022-07-06",3.6941,3.7419,3.6654,3.6941,230368684.0],["2022-07-07",3.6941,3.8376,3.6940665245056152,3.7611,515846914.0],["2022-07-08",3.7611,3.7993,3.7419,3.7515,256902947.0],["2022-07-11",3.7515,3.7515,3.6845,3.7036,258335720.0],["2022-07-12",3.7036,3.7228,3.6749,3.6749,194938951.0],["2022-07-13",3.6749,3.7036,3.6558,3.6845,197420877.0],["2022-07-14",3.6845,3.6941,3.6462,3.6558,226961152.0],["2022-07-15",3.6558,3.6654,3.5314,3.5792,350095272.0],["2022-07-18",3.5792,3.7036,3.5697,3.6941,324051798.0],["2022-07-19",3.6941,3.7323,3.6654,3.7228,281366577.0],["2022-07-20",3.7228,3.7611,3.7132,3.7323,226819716.0],["2022-07-21",3.7323,3.7515,3.7036,3.7228,212371463.0],["2022-07-22",3.7228,3.7898,3.7036,3.7228,264175576.0],["2022-07-25",3.7228,3.7419,3.6941,3.7132,167817417.0],["2022-07-26",3.7132,3.7323,3.6845,3.6941,172428539.0],["2022-07-27",3.6941,3.7323,3.6654,3.6941,134172343.0],["2022-07-28",3.6941,3.7898,3.6940665245056152,3.7419,358139335.0],["2022-07-29",3.7419,3.7802,3.7132,3.7228,207278035.0],["2022-08-01",3.7228,3.7323,3.6941,3.7036,163248444.0],["2022-08-02",3.7036,3.703636646270752,3.5314,3.5888,543145171.0],["2022-08-03",3.5888,3.7132,3.5697,3.5792,356500553.0],["2022-08-04",3.5792,3.6271,3.5697,3.5888,195055519.0],["2022-08-05",3.5888,3.6941,3.5887954235076904,3.6749,297128038.0],["2022-08-08",3.6749,3.7323,3.6654,3.6941,188387786.0],["2022-08-09",3.6941,3.7132,3.6654,3.6941,137904574.0],["2022-08-10",3.6941,3.7132,3.6749,3.6941,174195452.0],["2022-08-11",3.6941,3.7802,3.6845,3.7706,431267850.0],["2022-08-12",3.7706,3.8089,3.7611,3.7802,285941969.0],["2022-08-15",3.7802,3.8089,3.7515,3.7706,249509101.0],["2022-08-16",3.7706,3.7898,3.7323,3.7419,218258883.0],["2022-08-17",3.7419,3.7993,3.7323,3.7898,288261829.0],["2022-08-18",3.7898,3.7993,3.7515,3.7898,239281106.0],["2022-08-19",3.7898,3.8568,3.7801976203918457,3.7802,388354052.0],["2022-08-22",3.7802,3.8089,3.7611,3.7802,203347592.0],["2022-08-23",3.7802,3.7802,3.7323,3.7419,229761901.0],["2022-08-24",3.7419,3.7515,3.6749,3.6749,270556991.0],["2022-08-25",3.6749,3.7036,3.6271,3.6558,231120506.0],["2022-08-26",3.6558,3.6749,3.6175,3.6271,219124375.0],["2022-08-29",3.6271,3.6462,3.5792,3.6175,203387411.0],["2022-08-30",3.6175,3.6175057888031006,3.5505,3.5697,318325403.0],["2022-08-31",3.5697,3.5697,3.5314,3.5409,324257627.0],["2022-09-01",3.5409,3.5505,3.4548,3.4644,412415048.0],["2022-09-02",3.4644,3.4931,3.4452,3.4644,237189127.0],["2022-09-05",3.4644,3.474,3.3974,3.4357,279440984.0],["2022-09-06",3.4357,3.5122,3.4261,3.5027,297589565.0],["2022-09-07",3.5027,3.502664566040039,3.4452,3.4548,266933552.0],["2022-09-08",3.4548,3.474,3.4357,3.4452,198895228.0],["2022-09-09",3.4452,3.474,3.4261,3.4644,212600811.0],["2022-09-13",3.4644,3.4835,3.4548,3.4644,209172963.0],["2022-09-14",3.4644,3.464383840560913,3.3687,3.3974,332678046.0],["2022-09-15",3.3974,3.4165329933166504,3.3591,3.4165,320559746.0],["2022-09-16",3.4165,3.4165329933166504,3.301691770553589,3.3017,362332575.0],["2022-09-19",3.3017,3.301691770553589,3.2251,3.2347,299272453.0],["2022-09-20",3.2347,3.2826,3.2347,3.2347,160645143.0],["2022-09-21",3.2347,3.2634,3.1677,3.2538,241966100.0],["2022-09-22",3.2538,3.273,3.1964,3.2634,152982457.0],["2022-09-23",3.2634,3.2921,3.2251,3.2443,156709264.0],["2022-09-26",3.2443,3.2442712783813477,3.1772799491882324,3.1773,214677510.0],["2022-09-27",3.1773,3.2156,3.1486,3.206,213246270.0],["2022-09-28",3.206,3.2059903144836426,3.1485695838928223,3.1486,221374643.0],["2022-09-29",3.1486,3.1868,3.0816,3.1007,236550485.0],["2022-09-30",3.1007,3.1581,3.0911,3.1294,230414600.0],["2022-10-10",3.1294,3.1964,3.1294,3.1294,227421354.0],["2022-10-11",3.1294,3.1486,3.0816,3.1199,207722940.0],["2022-10-12",3.1199,3.3495,3.1007,3.3208,671206880.0],["2022-10-13",3.3208,3.3687,3.2634,3.3304,381646051.0],["2022-10-14",3.3304,3.4357,3.3208,3.3974,421522089.0],["2022-10-17",3.3974,3.5122,3.3687,3.4931,493156362.0],["2022-10-18",3.4931,3.5218,3.4357,3.4931,370144487.0],["2022-10-19",3.4931,3.4930944442749023,3.4261,3.4357,289604835.0],["2022-10-20",3.4357,3.5122,3.407,3.4835,305101920.0],["2022-10-21",3.4835,3.5027,3.4261,3.4452,223377138.0],["2022-10-24",3.4452,3.4931,3.3687,3.4165,294618825.0],["2022-10-25",3.4165,3.4644,3.3591,3.4165,205244945.0],["2022-10-26",3.4165,3.474,3.407,3.4452,229314786.0],["2022-10-27",3.4452,3.474,3.435673475265503,3.4357,157457181.0],["2022-10-28",3.4357,3.4452,3.3304,3.3591,229729814.0],["2022-10-31",3.3591,3.359112501144409,3.1581,3.1964,490244320.0],["2022-11-01",3.1964,3.3495,3.196420431137085,3.34,404159030.0],["2022-11-02",3.34,3.4452,3.3399720191955566,3.3687,278572636.0],["2022-11-03",3.3687,3.3687,3.2826,3.3208,210623825.0],["2022-11-04",3.3208,3.3974,3.3113,3.3878,248233460.0],["2022-11-07",3.3878,3.4548,3.3878228664398193,3.4357,281691247.0],["2022-11-08",3.4357,3.4931,3.3783,3.3878,269390646.0],["2022-11-09",3.3878,3.4165,3.3591,3.3783,178094075.0],["2022-11-10",3.3783,3.3782525062561035,3.3113,3.3304,217194287.0],["2022-11-11",3.3304,3.4261,3.330402135848999,3.3974,295088993.0],["2022-11-14",3.3974,3.4165,3.3495,3.3687,258695377.0],["2022-11-15",3.3687,3.5409,3.3591,3.5218,685482949.0],["2022-11-16",3.5218,3.6079,3.5027,3.5218,473621125.0],["2022-11-17",3.5218,3.5601,3.474,3.5218,262121320.0],["2022-11-18",3.5218,3.5409,3.464383840560913,3.4644,260213518.0],["2022-11-21",3.4644,3.4644,3.3974,3.4261,228880343.0],["2022-11-22",3.4261,3.5122,3.426103353500366,3.4644,349439234.0],["2022-11-23",3.4644,3.4644,3.4165,3.4452,203340879.0],["2022-11-24",3.4452,3.4835,3.407,3.4165,166770542.0],["2022-11-25",3.4165,3.4357,3.3974,3.4261,138711767.0],["2022-11-28",3.4261,3.426103353500366,3.3304,3.3783,235693114.0],["2022-11-29",3.3783,3.4452,3.3782525062561035,3.4357,215456790.0],["2022-11-30",3.4357,3.4644,3.3974,3.4261,233564714.0],["2022-12-01",3.4261,3.474,3.4165,3.4165,233646183.0],["2022-12-02",3.4165,3.4261,3.3878,3.3974,186623810.0],["2022-12-05",3.3974,3.5027,3.397392988204956,3.4931,418953216.0],["2022-12-06",3.4931,3.5122,3.4548,3.4931,280030336.0],["2022-12-07",3.4931,3.4930944442749023,3.4452,3.4548,234931877.0],["2022-12-08",3.4548,3.4644,3.4357,3.4452,175804429.0],["2022-12-09",3.4452,3.4644,3.4261,3.4548,208315925.0],["2022-12-12",3.4548,3.4548134803771973,3.407,3.4261,159670061.0],["2022-12-13",3.4261,3.4357,3.407,3.4165,122791708.0],["2022-12-14",3.4165,3.4357,3.3687,3.3783,212459789.0],["2022-12-15",3.3783,3.4165,3.3591,3.3878,126637759.0],["2022-12-16",3.3878,3.4357,3.3591,3.4357,223143800.0],["2022-12-19",3.4357,3.4357,3.3208,3.3304,260260370.0],["2022-12-20",3.3304,3.34,3.2826,3.2921,176035220.0],["2022-12-21",3.2921,3.3113,3.2538,3.273,137158896.0],["2022-12-22",3.273,3.2921,3.2347,3.2538,133191609.0],["2022-12-23",3.2538,3.273,3.2251,3.2443,90156798.0],["2022-12-26",3.2443,3.273,3.2347,3.2634,102355683.0],["2022-12-27",3.2634,3.2826,3.2634,3.2826,92390285.0],["2022-12-28",3.2826,3.2826,3.2347,3.2443,130987569.0],["2022-12-29",3.2443,3.2442712783813477,3.206,3.2251,146636206.0],["2022-12-30",3.2251,3.2443,3.2156,3.2347,107932196.0],["2023-01-03",3.2347,3.3113,3.2251,3.3017,204666443.0],["2023-01-04",3.3017,3.3783,3.273,3.3591,326049925.0],["2023-01-05",3.3591,3.3878,3.3304,3.3687,310613752.0],["2023-01-06",3.3687,3.5409,3.3495,3.4644,667718011.0],["2023-01-09",3.4644,3.5122,3.4452,3.4931,413362136.0],["2023-01-10",3.4931,3.5409,3.474,3.5122,314770936.0],["2023-01-11",3.5122,3.6079,3.5122,3.5218,426913218.0],["2023-01-12",3.5218,3.5888,3.5027,3.5697,460594250.0],["2023-01-13",3.5697,3.5984,3.5505,3.5984,319669117.0],["2023-01-16",3.5984,3.7228,3.5888,3.7036,550290234.0],["2023-01-17",3.7036,3.7706,3.6941,3.7323,467021211.0],["2023-01-18",3.7323,3.7706,3.7036,3.7611,330606243.0],["2023-01-19",3.7611,3.8759,3.7323,3.8663,592131621.0],["2023-01-20",3.8663,3.9333,3.8185,3.8568,441399679.0],["2023-01-30",3.8568,3.9525,3.8567588329315186,3.9046,562858552.0],["2023-01-31",3.9046,3.904609441757202,3.7802,3.8089,640867469.0],["2023-02-01",3.8089,3.895,3.808908224105835,3.8759,407487603.0],["2023-02-02",3.8759,3.895,3.828,3.8376,303765163.0],["2023-02-03",3.8376,3.8568,3.7802,3.8376,331273641.0],["2023-02-06",3.8376,3.8855,3.7993,3.8568,355162498.0],["2023-02-07",3.8568,3.895,3.8376,3.8472,245750393.0],["2023-02-08",3.8472,3.8759,3.8089,3.8185,227455472.0],["2023-02-09",3.8185,3.9237,3.8089,3.9142,474463968.0],["2023-02-10",3.9142,3.962,3.895,3.9046,305957338.0],["2023-02-13",3.9046,3.9142,3.8663,3.8855,300686800.0],["2023-02-14",3.8855,3.9142,3.8568,3.8855,235519136.0],["2023-02-15",3.8855,4.1247,3.8854689598083496,4.0769,940652542.0],["2023-02-16",4.0769,4.1343,3.9812,4.0003,614306242.0],["2023-02-17",4.0003,4.0386,3.9237,3.9333,450774855.0],["2023-02-20",3.9333,4.029,3.9237,4.0099,396043097.0],["2023-02-21",4.0099,4.0864,4.009880542755127,4.0482,404291789.0],["2023-02-22",4.0482,4.0482,3.962,4.0003,324684109.0],["2023-02-23",4.0003,4.029,3.962,3.9812,258435895.0],["2023-02-24",3.9812,4.0003,3.9237,3.962,249651348.0],["2023-02-27",3.962,3.9907,3.9333,3.9333,207586800.0],["2023-02-28",3.9333,3.9907402992248535,3.933319568634033,3.9907,234034673.0],["2023-03-01",3.9907,4.096,3.9812,4.0482,405045751.0],["2023-03-02",4.0482,4.0864,4.0386,4.0482,280278874.0],["2023-03-03",4.0482,4.0769,4.029,4.0482,229000902.0],["2023-03-06",4.0482,4.096,4.0099,4.029,322041050.0],["2023-03-07",4.029,4.1821,3.9333,3.9429,672384395.0],["2023-03-08",3.9429,3.962,3.8759,3.9429,322790070.0],["2023-03-09",3.9429,3.9812,3.9237,3.9525,179975060.0],["2023-03-10",3.9525,3.9525,3.8855,3.895,235785565.0],["2023-03-13",3.895,3.9333,3.8663,3.9237,239051779.0],["2023-03-14",3.9237,3.9237494468688965,3.8568,3.8855,248620559.0],["2023-03-15",3.8855,4.0003,3.8854689598083496,3.962,323651380.0],["2023-03-16",3.962,3.9907,3.9046,3.9142,243951955.0],["2023-03-17",3.9142,4.029,3.9141793251037598,3.9907,376697807.0],["2023-03-20",3.9907,4.0577,3.9907402992248535,4.0482,363069097.0],["2023-03-21",4.0482,4.096,4.029,4.0386,240252996.0],["2023-03-22",4.0386,4.1726,4.038590908050537,4.1726,706634085.0],["2023-03-23",4.1726,4.2874,4.1534,4.2683,627122314.0],["2023-03-24",4.2683,4.3066,4.2491,4.297,492801174.0],["2023-03-27",4.297,4.3448,4.1439,4.2204,566496736.0],["2023-03-28",4.2204,4.23,4.1247,4.1439,408773264.0],["2023-03-29",4.1439,4.2204,4.1343,4.2013,308059732.0],["2023-03-30",4.2013,4.2587,4.1343,4.2396,338593302.0],["2023-03-31",4.2396,4.2587,4.1726,4.2491,306349149.0],["2023-04-03",4.2491,4.3161,4.2204,4.3066,414427407.0],["2023-04-04",4.3066,4.3257,4.2109,4.2396,453454899.0],["2023-04-06",4.2396,4.3161,4.2204,4.2874,400704088.0],["2023-04-07",4.2874,4.3353,4.2396,4.2778,254119625.0],["2023-04-10",4.2778,4.3066,4.163,4.1917,348624956.0],["2023-04-11",4.1917,4.2778,4.1821,4.2396,303780579.0],["2023-04-12",4.2396,4.3161,4.1917,4.297,442635324.0],["2023-04-13",4.297,4.297,4.2013,4.2109,421961655.0],["2023-04-14",4.2109,4.2204,4.1247,4.163,365077813.0],["2023-04-17",4.163,4.2013,4.1247,4.1726,257888395.0],["2023-04-18",4.1726,4.1917,4.1343,4.1534,236501123.0],["2023-04-19",4.1534,4.163,4.0577,4.0864,325525855.0],["2023-04-20",4.0864,4.1917,4.0769,4.163,303074197.0],["2023-04-21",4.163,4.1726,3.9716,3.9812,535806754.0],["2023-04-24",3.9812,3.9907,3.8759,3.9046,347664103.0],["2023-04-25",3.9046,3.9142,3.8089,3.8472,353750927.0],["2023-04-26",3.8472,3.895,3.7802,3.8568,298188980.0],["2023-04-27",3.8568,3.8759,3.8089,3.8185,234792390.0],["2023-04-28",3.8185,3.8568,3.8089,3.8472,178784104.0],["2023-05-04",3.8472,3.8855,3.7132,3.8568,385499437.0],["2023-05-05",3.8568,3.8759,3.7993,3.8185,243837943.0],["2023-05-08",3.8185,3.8568,3.7993,3.828,200904291.0],["2023-05-09",3.828,3.9525,3.8089,3.8759,400521629.0],["2023-05-10",3.8759,3.8759,3.7993,3.8185,288049923.0],["2023-05-11",3.8185,3.8472,3.7993,3.8185,170130483.0],["2023-05-12",3.8185,3.8185,3.7419,3.7515,202543434.0],["2023-05-15",3.7515,3.808908224105835,3.6941,3.8089,215074140.0],["2023-05-16",3.8089,3.8185,3.7802,3.7993,137575576.0],["2023-05-17",3.7993,3.8185,3.7419,3.7515,162055137.0],["2023-05-18",3.7515,3.8089,3.7419,3.7611,170831528.0],["2023-05-19",3.7611,3.8089,3.7515,3.7898,138374570.0],["2023-05-22",3.7898,3.8376,3.7611,3.7706,162177341.0],["2023-05-23",3.7706,3.8663,3.7514872550964355,3.7515,334205189.0],["2023-05-24",3.7515,3.7514872550964355,3.5887954235076904,3.5888,415071786.0],["2023-05-25",3.5888,3.6749,3.5601,3.6462,302951672.0],["2023-05-26",3.6462,3.7036,3.6271,3.6941,181086198.0],["2023-05-29",3.6941,3.8472,3.6940665245056152,3.7419,332174749.0],["2023-05-30",3.7419,3.7802,3.6845,3.7706,184496446.0],["2023-05-31",3.7706,3.828,3.7515,3.7993,243592487.0],["2023-06-01",3.7993,3.8185,3.7706,3.7898,186310736.0],["2023-06-02",3.7898,3.8185,3.7802,3.8089,143358517.0],["2023-06-05",3.8089,3.9333,3.7898,3.8472,332554429.0],["2023-06-06",3.8472,3.8472,3.7515,3.7611,208458118.0],["2023-06-07",3.7611,3.8592,3.7610576152801514,3.8301,201301616.0],["2023-06-08",3.8301,3.8398,3.7718,3.8204,184051153.0],["2023-06-09",3.8204,3.8884027004241943,3.8009,3.8884,312283790.0],["2023-06-12",3.8884,3.9078,3.8495,3.8495,238571214.0],["2023-06-13",3.8495,3.8884,3.8009,3.8787,307616518.0],["2023-06-14",3.8787,3.9467,3.869,3.9176,338238305.0],["2023-06-15",3.9176,3.9273,3.8787,3.9176,219503898.0],["2023-06-16",3.9176,3.937,3.8884,3.9273,248528639.0],["2023-06-19",3.9273,3.9759,3.9176,3.9467,238195026.0],["2023-06-20",3.9467,3.9467289447784424,3.9078,3.9176,186442783.0],["2023-06-21",3.9176,3.9176,3.8495,3.869,238797706.0],["2023-06-26",3.869,3.9176,3.8009,3.8787,373359285.0],["2023-06-27",3.8787,3.9564,3.8592,3.9273,305374618.0],["2023-06-28",3.9273,3.9467,3.869,3.8884,261181373.0],["2023-06-29",3.8884,3.9176,3.8301,3.8495,271570407.0],["2023-06-30",3.8495,3.9856,3.8301,3.9759,479406427.0],["2023-07-03",3.9759,4.1606,3.9758918285369873,4.0439,505715624.0],["2023-07-04",4.0439,4.0634,4.0148,4.0439,196770748.0],["2023-07-05",4.0439,4.0731,4.0051,4.0245,200285642.0],["2023-07-06",4.0245,4.1509,4.0148,4.1023,468667507.0],["2023-07-07",4.1023,4.2189,4.102264404296875,4.1995,592119858.0],["2023-07-10",4.1995,4.2481,4.0828,4.0925,422076677.0],["2023-07-11",4.0925,4.1509,4.0925,4.1411,229315832.0],["2023-07-12",4.1411,4.2092,4.1217,4.1411,370855722.0],["2023-07-13",4.1411,4.1898,4.1411,4.1606,209281337.0],["2023-07-14",4.1606,4.2772,4.160591125488281,4.2481,494836060.0],["2023-07-17",4.2481,4.3064,4.2092,4.2481,309013772.0],["2023-07-18",4.2481,4.2481,4.18,4.2092,210905217.0],["2023-07-19",4.2092,4.2189,4.1411,4.18,268873077.0],["2023-07-20",4.18,4.2092,4.0925,4.112,246660051.0],["2023-07-21",4.112,4.1703,4.0731,4.0925,255187478.0],["2023-07-24",4.0925,4.1217,4.0537,4.0634,179785254.0],["2023-07-25",4.0634,4.1411,4.063380718231201,4.1023,258969888.0],["2023-07-26",4.1023,4.1023,4.0148,4.0537,292479783.0],["2023-07-27",4.0537,4.0731,3.9953,4.0051,226638325.0],["2023-07-28",4.0051,4.082822322845459,3.9856,4.0828,290869252.0],["2023-07-31",4.0828,4.1411,4.0731,4.112,349483103.0],["2023-08-01",4.112,4.112,4.0731,4.1023,197319322.0],["2023-08-02",4.1023,4.1023,4.0439,4.0537,194657935.0],["2023-08-03",4.0537,4.0828,4.0148,4.0731,181998521.0],["2023-08-04",4.0731,4.1023,4.0439,4.0537,215952327.0],["2023-08-07",4.0537,4.0634,3.9953,4.0148,220177184.0],["2023-08-08",4.0148,4.0342,3.9953,3.9953,137709691.0],["2023-08-09",3.9953,4.0051,3.9467,3.9467,238884699.0],["2023-08-10",3.9467,3.9856,3.9273,3.9662,164692119.0],["2023-08-11",3.9662,3.9759,3.8495,3.8495,321569979.0],["2023-08-14",3.8495,3.8787,3.7718,3.8787,256580223.0],["2023-08-15",3.8787,3.8981,3.8301,3.869,206077586.0],["2023-08-16",3.869,3.869,3.8106,3.8204,196257080.0],["2023-08-17",3.8204,3.8398,3.7912,3.8301,173303092.0],["2023-08-18",3.8301,3.8398,3.7523,3.7523,204404715.0],["2023-08-21",3.7523,3.7718,3.7037,3.7037,193534088.0],["2023-08-22",3.7037,3.8009,3.7037036418914795,3.7912,286163315.0],["2023-08-23",3.7912,3.7912,3.7037,3.7134,257932961.0],["2023-08-24",3.7134,3.7523,3.6843,3.7134,190696917.0],["2023-08-25",3.7134,3.7134246826171875,3.6259,3.6648,300231878.0],["2023-08-28",3.6648,3.8495,3.6648194789886475,3.7134,326835304.0],["2023-08-29",3.7134,3.8009,3.694,3.7718,295018767.0],["2023-08-30",3.7718,3.8981,3.7717509269714355,3.869,431947243.0],["2023-08-31",3.869,3.9078,3.8495,3.8981,297942039.0],["2023-09-01",3.8981,3.9176,3.869,3.8884,137521565.0],["2023-09-04",3.8884,3.9564497470855713,3.8884,3.9564,240823737.0],["2023-09-05",3.9564,3.9953,3.937,3.9662,294230374.0],["2023-09-06",3.9662,3.9661707878112793,3.9176,3.9467,180765925.0],["2023-09-07",3.9467,3.9467289447784424,3.8398,3.8495,266621831.0],["2023-09-08",3.8495,3.869,3.8106,3.8592,152148899.0],["2023-09-11",3.8592,3.8787,3.8106,3.8204,287678907.0],["2023-09-12",3.8204,3.869,3.8106,3.8495,203015170.0],["2023-09-13",3.8495,3.8495190143585205,3.762,3.7815,222742075.0],["2023-09-14",3.7815,3.7912,3.7426,3.7718,182484357.0],["2023-09-15",3.7718,3.7912,3.7329,3.7426,255727499.0],["2023-09-18",3.7426,3.762,3.7037,3.7329,196294652.0],["2023-09-19",3.7329,3.7329,3.694,3.7037,163435436.0],["2023-09-20",3.7037,3.7231,3.6842615604400635,3.6843,170586750.0],["2023-09-21",3.6843,3.6843,3.6551,3.6648,191543960.0],["2023-09-22",3.6648,3.8009,3.6551,3.7815,305128707.0],["2023-09-25",3.7815,3.7912,3.7231,3.7329,183006618.0],["2023-09-26",3.7329,3.7426,3.7037,3.7134,139988343.0],["2023-09-27",3.7134,3.7329,3.6843,3.694,231307499.0],["2023-09-28",3.694,3.7718,3.6939823627471924,3.7523,252668905.0],["2023-10-09",3.7523,3.8301,3.7231,3.8106,302446994.0],["2023-10-10",3.8106,3.8787,3.8009,3.8495,312347940.0],["2023-10-11",3.8495,3.869,3.8106,3.8398,190281679.0],["2023-10-12",3.8398,3.8884,3.8397977352142334,3.8592,159625514.0],["2023-10-13",3.8592,3.9078,3.8204,3.8884,285685921.0],["2023-10-16",3.8884,3.8981,3.8204,3.8301,297301352.0],["2023-10-17",3.8301,3.8787,3.8009,3.8301,208540885.0],["2023-10-18",3.8301,3.8884,3.8009,3.8009,204716455.0],["2023-10-19",3.8009,3.8204,3.7134,3.7134,239935840.0],["2023-10-20",3.7134,3.7329,3.6454,3.6648,288943859.0],["2023-10-23",3.6648,3.6648194789886475,3.5676,3.5871,284564126.0],["2023-10-24",3.5871,3.6162,3.5579,3.5968,322082829.0],["2023-10-25",3.5968,3.694,3.5967726707458496,3.6745,240619835.0],["2023-10-26",3.6745,3.7134,3.6454,3.7037,258570491.0],["2023-10-27",3.7037,3.7329,3.6843,3.7231,219096079.0],["2023-10-30",3.7231,3.9273,3.7037,3.9078,587325963.0],["2023-10-31",3.9078,3.9176,3.8009,3.8106,342075870.0],["2023-11-01",3.8106,3.8106346130371094,3.6357,3.6454,669485427.0],["2023-11-02",3.6454,3.7134,3.6453773975372314,3.6843,288637158.0],["2023-11-03",3.6843,3.762,3.6648,3.7426,418420911.0],["2023-11-06",3.7426,3.9176,3.7425875663757324,3.8981,731418080.0],["2023-11-07",3.8981,3.9176,3.869,3.8884,360698478.0],["2023-11-08",3.8884,3.9078,3.8106,3.8398,331942593.0],["2023-11-09",3.8398,3.9078,3.8204,3.8398,253343822.0],["2023-11-10",3.8398,3.8495,3.7912,3.8398,229563274.0],["2023-11-13",3.8398,3.8787,3.8204,3.8398,190221699.0],["2023-11-14",3.8398,3.8981,3.8204,3.869,279019940.0],["2023-11-15",3.869,3.9176,3.8592,3.8787,228014011.0],["2023-11-16",3.8787,3.8981,3.8398,3.8495,191655070.0],["2023-11-17",3.8495,3.8787,3.8301,3.869,211160786.0],["2023-11-20",3.869,3.8884,3.8204,3.8301,249755659.0],["2023-11-21",3.8301,3.8592,3.8106,3.8301,232424551.0],["2023-11-22",3.8301,3.8301,3.7717509269714355,3.7718,220593164.0],["2023-11-23",3.7718,3.8106,3.762,3.8009,165684532.0],["2023-11-24",3.8009,3.8009138107299805,3.7523,3.7523,205494520.0],["2023-11-27",3.7523,3.8106,3.7329,3.7912,300320065.0],["2023-11-28",3.7912,3.8495,3.7718,3.8106,299075712.0],["2023-11-29",3.8106,3.8787,3.8009,3.8009,283095185.0],["2023-11-30",3.8009,3.8009138107299805,3.7134,3.762,299796179.0],["2023-12-01",3.762,3.7815,3.7134,3.762,216668162.0],["2023-12-04",3.762,3.7815,3.7426,3.7523,175228689.0],["2023-12-05",3.7523,3.762,3.6745,3.6843,312783964.0],["2023-12-06",3.6843,3.7718,3.6454,3.7523,335125439.0],["2023-12-07",3.7523,3.7523086071014404,3.7037,3.7231,192436700.0],["2023-12-08",3.7231,3.7815,3.7231,3.762,300537121.0],["2023-12-11",3.762,3.7620294094085693,3.6357,3.6745,526006036.0],["2023-12-12",3.6745,3.7037,3.6551,3.694,212753978.0],["2023-12-13",3.694,3.7134,3.6453773975372314,3.6454,225552194.0],["2023-12-14",3.6454,3.6745,3.6259,3.6259,204960566.0],["2023-12-15",3.6259,3.6745,3.6162,3.6259,211566807.0],["2023-12-18",3.6259,3.6259355545043945,3.5871,3.5968,179124854.0],["2023-12-19",3.5968,3.6454,3.5773,3.6162,163576745.0],["2023-12-20",3.6162,3.6454,3.5870516300201416,3.5871,219501347.0],["2023-12-21",3.5871,3.5871,3.5384,3.5773,273497373.0],["2023-12-22",3.5773,3.6648,3.5773,3.6357,332825891.0],["2023-12-25",3.6357,3.6648,3.6162,3.6551,186595578.0],["2023-12-26",3.6551,3.6551,3.5871,3.5968,159864201.0],["2023-12-27",3.5968,3.7037,3.5967726707458496,3.6843,303948933.0],["2023-12-28",3.6843,3.7231,3.6551,3.7134,271693130.0],["2023-12-29",3.7134,3.8106,3.694,3.7912,483962097.0],["2024-01-02",3.7912,3.7912,3.7329,3.762,310637188.0],["2024-01-03",3.762,3.7815,3.7134,3.7426,264772115.0],["2024-01-04",3.7426,3.7426,3.6648,3.694,260849504.0],["2024-01-05",3.694,3.7426,3.6648,3.6843,282527220.0],["2024-01-08",3.6843,3.8592,3.6842615604400635,3.7718,601705642.0],["2024-01-09",3.7718,3.8106,3.6551,3.6745,438196798.0],["2024-01-10",3.6745,3.6745405197143555,3.6065,3.6162,312938530.0],["2024-01-11",3.6162,3.6648,3.6065,3.6551,228545185.0],["2024-01-12",3.6551,3.6648,3.6065,3.6162,223497863.0],["2024-01-15",3.6162,3.6454,3.5871,3.6162,193864016.0],["2024-01-16",3.6162,3.6357,3.5579,3.6259,310656073.0],["2024-01-17",3.6259,3.6259355545043945,3.5773,3.5773,222970600.0],["2024-01-18",3.5773,3.5871,3.4412,3.5676,490711499.0],["2024-01-19",3.5676,3.5871,3.4996,3.5482,306907539.0],["2024-01-22",3.5482,3.5676,3.451,3.4801,347503979.0],["2024-01-23",3.4801,3.519,3.4315,3.4801,282421057.0],["2024-01-24",3.4801,3.5676,3.4315,3.5579,268791011.0],["2024-01-25",3.5579,3.6454,3.5384,3.6357,309853817.0],["2024-01-26",3.6357,3.6745,3.6065,3.6454,317946499.0],["2024-01-29",3.6454,3.6843,3.6356565952301025,3.6357,245639573.0],["2024-01-30",3.6357,3.6454,3.5481677055358887,3.5482,250552149.0],["2024-01-31",3.5482,3.5676,3.4801,3.4996,291225241.0],["2024-02-01",3.4996,3.6357,3.4704,3.5676,363587128.0],["2024-02-02",3.5676,3.6065,3.451,3.5482,389005710.0],["2024-02-05",3.5482,3.5968,3.4704,3.5482,473843827.0],["2024-02-06",3.5482,3.7231,3.5093,3.7134,552147844.0],["2024-02-07",3.7134,3.7815,3.7134,3.7718,554487959.0],["2024-02-08",3.7718,3.7912,3.7231,3.7718,467307383.0],["2024-02-19",3.7718,3.8398,3.7523,3.8398,452831759.0],["2024-02-20",3.8398,3.8592,3.8009,3.8495,317596246.0],["2024-02-21",3.8495,3.9176,3.8106,3.8592,435794460.0],["2024-02-22",3.8592,3.8884,3.8301,3.869,322997628.0],["2024-02-23",3.869,3.8884,3.8398,3.869,256257392.0],["2024-02-26",3.869,3.8884,3.8203556537628174,3.8204,283191515.0],["2024-02-27",3.8204,3.8787,3.8106,3.869,270750799.0],["2024-02-28",3.869,3.8884,3.7911925315856934,3.7912,409833790.0],["2024-02-29",3.7912,3.8787,3.7718,3.8787,384614846.0],["2024-03-01",3.8787,3.995333433151245,3.8786818981170654,3.9953,696023332.0],["2024-03-04",3.9953,4.0245,3.9273,3.937,415197899.0],["2024-03-05",3.937,3.9759,3.9176,3.9564,379207883.0],["2024-03-06",3.9564,4.0051,3.937,3.937,340575173.0],["2024-03-07",3.937,3.9662,3.9078,3.9176,265599207.0],["2024-03-08",3.9176,3.9467,3.9078,3.937,207941830.0],["2024-03-11",3.937,3.9856,3.9176,3.9662,343859419.0],["2024-03-12",3.9662,3.9759,3.9176,3.9467,293267130.0],["2024-03-13",3.9467,3.9759,3.9273,3.9467,307841234.0],["2024-03-14",3.9467,3.9564,3.8787,3.8884,293655367.0],["2024-03-15",3.8884,3.9273,3.869,3.9273,258782166.0],["2024-03-18",3.9273,3.9467,3.8981,3.937,333099570.0],["2024-03-19",3.937,3.9662,3.9176,3.9273,276061225.0],["2024-03-20",3.9273,3.937,3.8787,3.8981,256162976.0],["2024-03-21",3.8981,3.9662,3.8884,3.8884,323563653.0],["2024-03-22",3.8884,3.9078,3.8106,3.8106,361396171.0],["2024-03-25",3.8106,3.869,3.7912,3.8204,286643070.0],["2024-03-26",3.8204,3.8495,3.7912,3.8301,217522162.0],["2024-03-27",3.8301,3.8884,3.8106,3.8398,356121558.0],["2024-03-28",3.8398,3.9564,3.8301,3.9176,389520924.0],["2024-03-29",3.9176,3.9467289447784424,3.9078,3.9467,96376378.0],["2024-04-01",3.9467,4.2675,3.9467289447784424,4.2189,1193725057.0],["2024-04-02",4.2189,4.218916893005371,4.1217,4.18,550133067.0],["2024-04-03",4.18,4.287,4.1606,4.2189,557694455.0],["2024-04-08",4.2189,4.2967,4.1995,4.2286,463667160.0],["2024-04-09",4.2286,4.2578,4.1509,4.2092,361837761.0],["2024-04-10",4.2092,4.2092,4.1023,4.1411,334414355.0],["2024-04-11",4.1411,4.1606,4.112,4.1217,293586296.0],["2024-04-12",4.1217,4.2189,4.1023,4.112,490164258.0],["2024-04-15",4.112,4.1995,4.1023,4.18,458095539.0],["2024-04-16",4.18,4.1898,4.0925,4.1023,388150021.0],["2024-04-17",4.1023,4.1703,4.102264404296875,4.1606,377488510.0],["2024-04-18",4.1606,4.287,4.1509,4.18,445087657.0],["2024-04-19",4.18,4.180033206939697,4.0925,4.1217,375183476.0],["2024-04-22",4.1217,4.121706485748291,4.0634,4.1023,239121122.0],["2024-04-23",4.1023,4.18,4.0828,4.0925,339250615.0],["2024-04-24",4.0925,4.1703,4.0828,4.1606,315782100.0],["2024-04-25",4.1606,4.2481,4.1411,4.1995,353219525.0],["2024-04-26",4.1995,4.2481,4.1898,4.2481,358244855.0],["2024-04-29",4.2481,4.2481,4.1995,4.2189,358108711.0],["2024-04-30",4.2189,4.2967,4.218916893005371,4.2384,433288215.0],["2024-05-06",4.2384,4.4328,4.238359451293945,4.3939,746966432.0],["2024-05-07",4.3939,4.4036,4.287,4.3064,475016799.0],["2024-05-08",4.3064,4.3258,4.2481,4.2967,405321919.0],["2024-05-09",4.2967,4.3356,4.2578,4.2675,348873837.0],["2024-05-10",4.2675,4.2967,4.2189,4.2578,318200703.0],["2024-05-13",4.2578,4.2772,4.2092,4.2384,325762171.0],["2024-05-14",4.2384,4.3064,4.238359451293945,4.2578,268778006.0],["2024-05-15",4.2578,4.257801055908203,4.1995,4.2092,226047646.0],["2024-05-16",4.2092,4.2384,4.1509,4.18,280860019.0],["2024-05-17",4.18,4.287,4.1606,4.287,376993235.0],["2024-05-20",4.287,4.3064,4.1995,4.2189,408026792.0],["2024-05-21",4.2189,4.287,4.1995,4.2384,289661105.0],["2024-05-22",4.2384,4.2675,4.1995,4.2481,328773010.0],["2024-05-23",4.2481,4.2481,4.1314,4.1411,358452816.0],["2024-05-24",4.1411,4.1606,4.1023,4.112,292666254.0],["2024-05-27",4.112,4.18,4.0925,4.1703,273622959.0],["2024-05-28",4.1703,4.1898,3.9564,3.9759,645584662.0],["2024-05-29",3.9759,4.0342,3.9662,3.9759,363857730.0],["2024-05-30",3.9759,4.0148,3.9467,3.9953,274626183.0],["2024-05-31",3.9953,4.0439,3.9565,3.9662,275525407.0],["2024-06-03",3.9662,3.9953,3.8981,3.9759,330413355.0],["2024-06-04",3.9759,4.0634,3.9564,4.0245,387898283.0],["2024-06-05",4.0245,4.0537,3.9953,3.9953,236746450.0],["2024-06-06",3.9953,4.0439,3.9662,3.9759,277030229.0],["2024-06-07",3.9759,4.0342,3.9662,4.0245,277043449.0],["2024-06-11",4.0245,4.0245,3.9759,4.0051,257640601.0],["2024-06-12",4.0051,4.0439,3.9565,3.9662,314801560.0],["2024-06-13",3.9662,3.9856,3.8495,3.9078,373162658.0],["2024-06-14",3.9078,3.9564497470855713,3.8981,3.9564,277404300.0],["2024-06-17",3.9564,4.0051,3.8787,3.9662,395935426.0],["2024-06-18",3.9662,4.0342,3.9564,4.0245,345190175.0],["2024-06-19",4.0245,4.0539,4.0049,4.0245,223969799.0],["2024-06-20",4.0245,4.0343,3.9364,3.9462,313087971.0],["2024-06-21",3.9462,3.9755,3.907,3.9657,288415245.0],["2024-06-24",3.9657,3.965745210647583,3.8678,3.8776,366410233.0],["2024-06-25",3.8776,3.8874,3.7895,3.8287,408393173.0],["2024-06-26",3.8287,3.9266,3.8091,3.907,301662185.0],["2024-06-27",3.907,3.9755,3.8776,3.956,372424910.0],["2024-06-28",3.956,4.0539,3.9364,4.0049,372450916.0],["2024-07-01",4.0049,4.0343,3.9853,4.0245,218273513.0],["2024-07-02",4.0245,4.0343,3.9853,4.0147,205256019.0],["2024-07-03",4.0147,4.0539,3.9951,4.0441,219490658.0],["2024-07-04",4.0441,4.0735,4.0049,4.0049,236696421.0],["2024-07-05",4.0049,4.0147,3.9266,3.9755,280849595.0],["2024-07-08",3.9755,4.0245,3.9364,3.9462,254115140.0],["2024-07-09",3.9462,4.0245,3.9168,4.0147,334220798.0],["2024-07-10",4.0147,4.142,4.014704704284668,4.1028,420176026.0],["2024-07-11",4.1028,4.2301,4.102832794189453,4.2203,516657788.0],["2024-07-12",4.2203,4.2301,4.1616,4.2105,349009635.0],["2024-07-15",4.2105,4.210544586181641,3.8776,3.8972,1120952624.0],["2024-07-16",3.8972,4.0245,3.858,4.0245,681219766.0],["2024-07-17",4.0245,4.0343,3.9755,3.9853,359373938.0],["2024-07-18",3.9853,3.9853289127349854,3.8972,3.956,355429194.0],["2024-07-19",3.956,4.0049,3.9364,3.9853,321570232.0],["2024-07-22",3.9853,4.0049,3.8972,3.9266,372392142.0],["2024-07-23",3.9266,3.9266,3.8188655376434326,3.8189,447895687.0],["2024-07-24",3.8189,3.8287,3.672,3.7209,606184021.0],["2024-07-25",3.7209,3.7209458351135254,3.672,3.7014,368052324.0],["2024-07-26",3.7014,3.7797,3.701361894607544,3.7699,349519821.0],["2024-07-29",3.7699,3.7993,3.7503,3.7601,208510173.0],["2024-07-30",3.7601,3.7797,3.7307,3.7601,224353714.0],["2024-07-31",3.7601,3.8678,3.7601137161254883,3.858,345472418.0],["2024-08-01",3.858,3.8874,3.8189,3.8287,250998760.0],["2024-08-02",3.8287,3.8482,3.789489507675171,3.7895,238085900.0],["2024-08-05",3.7895,3.7993,3.6817781925201416,3.6818,397857454.0],["2024-08-06",3.6818,3.7307,3.6524,3.6916,308396945.0],["2024-08-07",3.6916,3.7014,3.6622,3.672,218457907.0],["2024-08-08",3.672,3.6818,3.623,3.6622,241622902.0],["2024-08-09",3.6622,3.7014,3.6524,3.6524,210866617.0],["2024-08-12",3.6524,3.6622,3.6132,3.623,200828780.0],["2024-08-13",3.623,3.65240216255188,3.6034,3.6524,228006201.0],["2024-08-14",3.6524,3.6818,3.6426,3.6426,172046055.0],["2024-08-15",3.6426,3.7405,3.6328,3.7112,344577366.0],["2024-08-16",3.7112,3.7503,3.711153984069824,3.7209,232741061.0],["2024-08-19",3.7209,3.7503,3.7112,3.7307,198053375.0],["2024-08-20",3.7307,3.7699,3.7112,3.7209,277074010.0],["2024-08-21",3.7209,3.7993,3.7112,3.7503,256238985.0],["2024-08-22",3.7503,3.7895,3.7307,3.7699,228000740.0],["2024-08-23",3.7699,3.7895,3.7209,3.7797,243248388.0],["2024-08-26",3.7797,3.8384,3.7796976566314697,3.8189,230305968.0],["2024-08-27",3.8189,3.8188655376434326,3.6916,3.7112,297459084.0],["2024-08-28",3.7112,3.7503,3.6818,3.7405,223834810.0],["2024-08-29",3.7405,3.8189,3.7209,3.7993,321524948.0],["2024-08-30",3.7993,3.8678,3.7796976566314697,3.7797,466288584.0],["2024-09-02",3.7797,3.7993,3.7307,3.7503,287400907.0],["2024-09-03",3.7503,3.8287,3.7405,3.8091,297341214.0],["2024-09-04",3.8091,3.8189,3.7503,3.8091,205891321.0],["2024-09-05",3.8091,3.8091,3.7601,3.7699,243323014.0],["2024-09-06",3.7699,3.7993,3.7405,3.7405,163738439.0],["2024-09-09",3.7405,3.7699,3.6916,3.7112,240921491.0],["2024-09-10",3.7112,3.7699,3.672,3.7601,262065538.0],["2024-09-11",3.7601,3.7699,3.6622,3.6818,248318767.0],["2024-09-12",3.6818,3.7112,3.6328,3.6328,232112347.0],["2024-09-13",3.6328,3.6622,3.5643,3.5741,296687777.0],["2024-09-18",3.5741,3.5937,3.5153,3.5545,234219070.0],["2024-09-19",3.5545,3.672,3.5544826984405518,3.6622,343579574.0],["2024-09-20",3.6622,3.7209,3.6426,3.7014,296515422.0],["2024-09-23",3.7014,3.7405,3.672,3.7209,214047225.0],["2024-09-24",3.7209,3.8091,3.7209,3.7993,429881449.0],["2024-09-25",3.7993,3.8874,3.7895,3.8091,465188951.0],["2024-09-26",3.8091,3.8972,3.7699,3.8874,565378154.0],["2024-09-27",3.8874,4.1126,3.8874094486236572,4.0637,896616844.0],["2024-09-30",4.0637,4.3966,4.06366491317749,4.377,1517585680.0],["2024-10-08",4.377,4.8176,4.377007484436035,4.6218,1827104882.0],["2024-10-09",4.6218,4.6218061447143555,4.2399,4.2595,1221661350.0],["2024-10-10",4.2595,4.377,4.2203,4.2791,757922052.0],["2024-10-11",4.2791,4.279087543487549,4.0441,4.1028,659297535.0],["2024-10-14",4.1028,4.191,4.0735,4.1616,602350252.0],["2024-10-15",4.1616,4.191,4.06366491317749,4.0637,550830402.0],["2024-10-16",4.0637,4.0735,3.9951,4.0441,454688326.0],["2024-10-17",4.0441,4.1126,4.0049,4.0049,462213740.0],["2024-10-18",4.0049,4.1518,3.9657,4.0735,843399864.0],["2024-10-21",4.0735,4.2008,4.073456287384033,4.142,945184801.0],["2024-10-22",4.142,4.2008,4.093,4.191,717453717.0],["2024-10-23",4.191,4.328,4.1714,4.2497,943893003.0],["2024-10-24",4.2497,4.249711990356445,4.142,4.1616,484610717.0],["2024-10-25",4.1616,4.2987,4.1518,4.2791,704225468.0],["2024-10-28",4.2791,4.2791,4.2008,4.2595,667338928.0],["2024-10-29",4.2595,4.2889,4.2105,4.2203,565078058.0],["2024-10-30",4.2203,4.5239,4.2008,4.426,1756182506.0],["2024-10-31",4.426,4.6512,4.3476,4.5728,2057376082.0],["2024-11-01",4.5728,4.6316,4.3476,4.3672,1422533931.0],["2024-11-04",4.3672,4.4651,4.3378,4.4064,710848080.0],["2024-11-05",4.4064,4.5533,4.3966,4.5239,1084820919.0],["2024-11-06",4.5239,4.5435,4.426,4.4749,932691539.0],["2024-11-07",4.4749,4.5631,4.426,4.5631,1028628512.0],["2024-11-08",4.5631,4.612,4.5043,4.5337,879021872.0],["2024-11-11",4.5337,4.6218,4.4749,4.5631,958376289.0],["2024-11-12",4.5631,4.5826,4.4162,4.4456,996253801.0],["2024-11-13",4.4456,4.4749,4.377,4.4553,662013028.0],["2024-11-14",4.4553,4.4749,4.308464050292969,4.3085,689238968.0],["2024-11-15",4.3085,4.426,4.2889,4.3183,778116803.0],["2024-11-18",4.3183,4.4456,4.3085,4.3183,834495592.0],["2024-11-19",4.3183,4.3476,4.2008,4.3085,742327636.0],["2024-11-20",4.3085,4.3378,4.2791,4.3183,448523352.0],["2024-11-21",4.3183,4.328,4.2595,4.2791,436590523.0],["2024-11-22",4.2791,4.2987,4.151792049407959,4.1518,574991771.0],["2024-11-25",4.1518,4.1714,4.0735,4.1126,539312222.0],["2024-11-26",4.1126,4.1518,4.093,4.1028,420739192.0],["2024-11-27",4.1028,4.2203,4.0637,4.2105,569823478.0],["2024-11-28",4.2105,4.2203,4.1616,4.1714,345027850.0],["2024-11-29",4.1714,4.2399,4.1616,4.2105,427220739.0],["2024-12-02",4.2105,4.2497,4.2105,4.2301,429943349.0],["2024-12-03",4.2301,4.2399,4.191,4.2203,395104973.0],["2024-12-04",4.2203,4.2301,4.1616,4.1714,449792160.0],["2024-12-05",4.1714,4.191,4.1518,4.1714,335981608.0],["2024-12-06",4.1714,4.2301,4.1616,4.2203,479284158.0],["2024-12-09",4.2203,4.2399,4.1714,4.2008,429486729.0],["2024-12-10",4.2008,4.3183,4.200752258300781,4.2595,764678241.0],["2024-12-11",4.2595,4.3085,4.2203,4.2987,580774532.0],["2024-12-12",4.2987,4.328,4.2693,4.2987,510124393.0],["2024-12-13",4.2987,4.3476,4.2497,4.2693,700493864.0],["2024-12-16",4.2693,4.2889,4.2008,4.2105,427209163.0],["2024-12-17",4.2105,4.2889,4.2105,4.2399,462989745.0],["2024-12-18",4.2399,4.3378,4.2399,4.2889,527338216.0],["2024-12-19",4.2889,4.337839603424072,4.2497,4.3378,490621906.0],["2024-12-20",4.3378,4.3476,4.2889,4.2987,419387629.0],["2024-12-23",4.2987,4.4064,4.269296169281006,4.2693,639410313.0],["2024-12-24",4.2693,4.3183,4.2595,4.3085,457997109.0],["2024-12-25",4.3085,4.3183,4.2497,4.2889,317548389.0],["2024-12-26",4.2889,4.3085,4.2595,4.2889,306241650.0],["2024-12-27",4.2889,4.2987,4.2497,4.2497,435324047.0],["2024-12-30",4.2497,4.3672,4.2497,4.3574,800319476.0],["2024-12-31",4.3574,4.377,4.2889,4.2987,721383487.0],["2025-01-02",4.2987,4.3085,4.1224,4.1518,750407680.0],["2025-01-03",4.1518,4.2008,4.1126,4.1126,485116223.0],["2025-01-06",4.1126,4.1322,4.0441,4.093,423502671.0],["2025-01-07",4.093,4.3868,4.093,4.3378,1115358647.0],["2025-01-08",4.3378,4.337839603424072,4.1518,4.2301,754891654.0],["2025-01-09",4.2301,4.2595,4.191,4.2203,294551529.0],["2025-01-10",4.2203,4.2301,4.1126,4.1126,385711346.0],["2025-01-13",4.1126,4.112624168395996,4.0539,4.0735,309247905.0],["2025-01-14",4.0735,4.230128288269043,4.073456287384033,4.2301,506581933.0],["2025-01-15",4.2301,4.230128288269043,4.142,4.1714,294990667.0],["2025-01-16",4.1714,4.2301,4.171376705169678,4.2203,355693814.0],["2025-01-17",4.2203,4.2693,4.191,4.2497,336883543.0],["2025-01-20",4.2497,4.3378,4.249711990356445,4.2987,403526798.0],["2025-01-21",4.2987,4.426,4.298671722412109,4.4064,810609882.0],["2025-01-22",4.4064,4.426,4.3574,4.3966,385305787.0],["2025-01-23",4.3966,4.426,4.3378,4.3574,545024597.0],["2025-01-24",4.3574,4.4358,4.3476,4.3868,443457750.0],["2025-01-27",4.3868,4.4162,4.3672,4.3672,290540490.0],["2025-02-05",4.3672,4.4162,4.3378,4.4162,418991454.0],["2025-02-06",4.4162,4.4651,4.3672,4.4456,450537724.0],["2025-02-07",4.4456,4.4847,4.4064,4.4456,470078994.0],["2025-02-10",4.4456,4.4553,4.3672,4.4162,482324088.0],["2025-02-11",4.4162,4.426,4.3868,4.4064,289481236.0],["2025-02-12",4.4064,4.455343246459961,4.3574,4.4553,445959672.0],["2025-02-13",4.4553,4.4651,4.3672,4.4162,446631391.0],["2025-02-14",4.4162,4.5043,4.3868,4.4847,594290661.0],["2025-02-17",4.4847,4.5435,4.4749,4.4945,526714509.0],["2025-02-18",4.4945,4.5826,4.4162,4.4358,581605197.0],["2025-02-19",4.4358,4.4847,4.3672,4.4064,561853183.0],["2025-02-20",4.4064,4.4456,4.3574,4.4064,453911329.0],["2025-02-21",4.4064,4.4651,4.377,4.4456,521948561.0],["2025-02-24",4.4456,4.4945,4.4162,4.4749,455067016.0],["2025-02-25",4.4749,4.4749274253845215,4.3868,4.4553,492776760.0],["2025-02-26",4.4553,4.4749,4.3672,4.3868,570347690.0],["2025-02-27",4.3868,4.3966,4.2595,4.2889,635806040.0],["2025-02-28",4.2889,4.2889,4.191,4.2203,486167227.0],["2025-03-03",4.2203,4.2987,4.2105,4.2497,410253444.0],["2025-03-04",4.2497,4.3085,4.2301,4.2791,362436466.0],["2025-03-05",4.2791,4.3085,4.2399,4.2889,305437029.0],["2025-03-06",4.2889,4.377,4.288879871368408,4.3574,443892369.0],["2025-03-07",4.3574,4.357423305511475,4.3183,4.328,288354711.0],["2025-03-10",4.328,4.3574,4.2889,4.3085,288904561.0],["2025-03-11",4.3085,4.3085,4.2693,4.3085,271147984.0],["2025-03-12",4.3085,4.328,4.269296169281006,4.2693,293082633.0],["2025-03-13",4.2693,4.2791,4.2105,4.2203,337120878.0],["2025-03-14",4.2203,4.3085,4.220335960388184,4.3085,384594299.0],["2025-03-17",4.3085,4.328,4.2791,4.2889,287472046.0],["2025-03-18",4.2889,4.328,4.288879871368408,4.3085,333044535.0],["2025-03-19",4.3085,4.3183,4.2497,4.2595,328213275.0],["2025-03-20",4.2595,4.2889,4.2203,4.2203,341959163.0],["2025-03-21",4.2203,4.2399,4.142,4.1616,471785492.0],["2025-03-24",4.1616,4.2008,4.1518,4.1812,352417490.0],["2025-03-25",4.1812,4.1812,4.1322,4.1322,312696773.0],["2025-03-26",4.1322,4.1616,4.1224,4.1322,235739594.0],["2025-03-27",4.1322,4.1518,4.1028,4.1224,291632087.0],["2025-03-28",4.1224,4.1322,4.093,4.1224,251327881.0],["2025-03-31",4.1224,4.1224164962768555,4.0539,4.0637,344047979.0],["2025-04-01",4.0637,4.1224,4.06366491317749,4.1126,284925416.0],["2025-04-02",4.1126,4.1322,4.093,4.1224,218232835.0],["2025-04-03",4.1224,4.1224164962768555,4.0441,4.0735,321169939.0],["2025-04-07",4.0735,4.073456287384033,3.66219425201416,3.6622,806022868.0],["2025-04-08",3.6622,3.7014,3.623,3.6622,714626460.0],["2025-04-09",3.6622,3.6818,3.5643,3.6524,701812209.0],["2025-04-10",3.6524,3.7797,3.65240216255188,3.7112,596441299.0],["2025-04-11",3.7112,3.7112,3.6524,3.6818,546303977.0],["2025-04-14",3.6818,3.8091,3.6817781925201416,3.7209,688863011.0],["2025-04-15",3.7209,3.7209458351135254,3.6524,3.7014,431648659.0],["2025-04-16",3.7014,3.7503,3.6818,3.7307,433329293.0],["2025-04-17",3.7307,3.7503,3.7014,3.7307,328424934.0],["2025-04-18",3.7307,3.7601,3.7209,3.7405,270029700.0],["2025-04-21",3.7405,3.7601,3.7307,3.7503,257360715.0],["2025-04-22",3.7503,3.8091,3.7503,3.7601,475998473.0],["2025-04-23",3.7601,3.7993,3.7405,3.7503,387655440.0],["2025-04-24",3.7503,3.7601,3.7209,3.7209,277765963.0],["2025-04-25",3.7209,3.7895,3.7209,3.7797,423653171.0],["2025-04-28",3.7797,3.7797,3.7405,3.7601,225768396.0],["2025-04-29",3.7601,3.7699,3.7307,3.7405,256389798.0],["2025-04-30",3.7405,3.7699,3.7405,3.7601,238140480.0],["2025-05-06",3.7601,3.8091,3.7601,3.7993,380257533.0],["2025-05-07",3.7993,3.858,3.7797,3.7895,366133950.0],["2025-05-08",3.7895,3.8091,3.7797,3.7993,311250356.0],["2025-05-09",3.7993,3.8091,3.7699,3.7797,286373134.0],["2025-05-12",3.7797,3.858,3.7796976566314697,3.8482,451929058.0],["2025-05-13",3.8482,3.8972,3.8287,3.8384,362408693.0],["2025-05-14",3.8384,3.8776,3.8091,3.8678,364221708.0],["2025-05-15",3.8678,3.867825508117676,3.8090736865997314,3.8091,345779367.0],["2025-05-16",3.8091,3.8189,3.7895,3.8091,250045450.0],["2025-05-19",3.8091,3.8091,3.7797,3.7993,263298118.0],["2025-05-20",3.7993,3.8287,3.7895,3.8189,274115475.0],["2025-05-21",3.8189,3.8287,3.7992818355560303,3.7993,202946328.0],["2025-05-22",3.7993,3.8189,3.7797,3.7895,242357828.0],["2025-05-23",3.7895,3.7895,3.7405,3.7405,311804371.0],["2025-05-26",3.7405,3.7797,3.7405,3.7503,232684076.0],["2025-05-27",3.7503,3.7601,3.7307,3.7503,223608992.0],["2025-05-28",3.7503,3.7993,3.7405,3.7405,318944505.0],["2025-05-29",3.7405,3.7797,3.7405,3.7699,271163677.0],["2025-05-30",3.7699,3.7699058055877686,3.7209,3.7209,348094788.0],["2025-06-03",3.7209,3.7405,3.7112,3.7209,248633446.0],["2025-06-04",3.7209,3.8384,3.7209,3.8287,651505042.0],["2025-06-05",3.8287,3.8874,3.8189,3.858,547210142.0],["2025-06-06",3.858,3.8776,3.8287,3.858,290213993.0],["2025-06-09",3.858,3.8972,3.858,3.8776,302637108.0],["2025-06-10",3.8776,3.8874,3.7993,3.8189,313235644.0],["2025-06-11",3.8189,3.8678,3.8188655376434326,3.8482,248575090.0],["2025-06-12",3.8482,3.8678,3.8287,3.8482,238111101.0],["2025-06-13",3.8482,3.8482415676116943,3.7895,3.8091,294049739.0],["2025-06-16",3.8091,3.8189,3.7895,3.8091,228400100.0],["2025-06-17",3.8091,3.858,3.7993,3.8384,313793130.0],["2025-06-18",3.8384,3.8776,3.8384,3.8678,323590466.0],["2025-06-19",3.8678,3.867825508117676,3.8189,3.8482,301093861.0],["2025-06-20",3.8482,3.8776,3.8384,3.8482,263629583.0],["2025-06-23",3.8482,3.8874,3.8189,3.8776,280594207.0],["2025-06-24",3.8776,3.8972012996673584,3.8678,3.8972,309422980.0],["2025-06-25",3.8972,3.927,3.8873,3.927,349349244.0],["2025-06-26",3.927,3.9865,3.917,3.917,410437212.0],["2025-06-27",3.917,3.9666,3.917,3.9369,312778916.0],["2025-06-30",3.9369,3.9865,3.9368674755096436,3.9567,269095083.0],["2025-07-01",3.9567,3.9765,3.9369,3.9567,219945646.0],["2025-07-02",3.9567,3.956700563430786,3.9369,3.9468,200855726.0],["2025-07-03",3.9468,3.9964,3.946784019470215,3.9865,345344370.0],["2025-07-04",3.9865,3.9964,3.9567,3.9666,293295257.0],["2025-07-07",3.9666,3.9666171073913574,3.917,3.927,271903140.0],["2025-07-08",3.927,3.9666171073913574,3.917,3.9666,249212920.0],["2025-07-09",3.9666,3.9865,3.9369,3.9468,317459001.0],["2025-07-10",3.9468,4.0261,3.946784019470215,3.9964,535539939.0],["2025-07-11",3.9964,4.0459,3.9666,4.0261,431436592.0],["2025-07-14",4.0261,4.036,4.0063,4.0162,353838531.0],["2025-07-15",4.0162,4.016200065612793,3.927,3.9369,522658521.0],["2025-07-16",3.9369,3.9468,3.9071,3.917,306183752.0],["2025-07-17",3.917,4.0063,3.9071,4.0063,462111565.0],["2025-07-18",4.0063,4.0162,3.9369,3.9567,351736040.0],["2025-07-21",3.9567,4.0658,3.9468,4.036,540425805.0],["2025-07-22",4.036,4.0757,4.0063,4.0757,457196226.0],["2025-07-23",4.0757,4.1054,4.0559,4.0658,428216390.0],["2025-07-24",4.0658,4.095532417297363,4.06578254699707,4.0955,335403010.0],["2025-07-25",4.0955,4.095532417297363,4.0559,4.0658,277098816.0],["2025-07-28",4.0658,4.0757,4.0459,4.0658,253067026.0],["2025-07-29",4.0658,4.0856,4.0261,4.0757,342520784.0],["2025-07-30",4.0757,4.0856,4.0261,4.0459,317874894.0],["2025-07-31",4.0459,4.0559,3.9865,4.0063,434004768.0],["2025-08-01",4.0063,4.0459,3.9865,3.9964,335715426.0],["2025-08-04",3.9964,4.0063,3.9567,3.9865,310228177.0],["2025-08-05",3.9865,4.0459,3.9765,4.0063,343597532.0],["2025-08-06",4.0063,4.026116371154785,3.9964,4.0261,243885996.0],["2025-08-07",4.0261,4.036,3.9865,3.9964,290468593.0],["2025-08-08",3.9964,4.0063,3.9666,3.9666,314182236.0],["2025-08-11",3.9666,3.9964,3.9567,3.9765,415197192.0],["2025-08-12",3.9765,3.9865,3.9468,3.9567,382196205.0],["2025-08-13",3.9567,3.9666,3.946784019470215,3.9468,387002232.0],["2025-08-14",3.9468,3.9567,3.8674516677856445,3.8675,858002404.0],["2025-08-15",3.8675,3.927,3.8476,3.927,565161321.0],["2025-08-18",3.927,3.9567,3.9071,3.917,635709887.0],["2025-08-19",3.917,3.927,3.8873,3.8972,459904795.0],["2025-08-20",3.8972,3.976533889770508,3.8675,3.9765,722161047.0],["2025-08-21",3.9765,4.0459,3.9666,4.0063,806658914.0],["2025-08-22",4.0063,4.1649,3.9964,4.1451,1298175506.0],["2025-08-25",4.1451,4.1947,4.0757,4.1253,986526478.0],["2025-08-26",4.1253,4.1749,4.0955,4.1451,876513090.0],["2025-08-27",4.1451,4.2344,4.0856,4.0955,1088052643.0],["2025-08-28",4.0955,4.1749,4.0658,4.1749,941753182.0],["2025-08-29",4.1749,4.2244,4.1451,4.1947,945984672.0],["2025-09-01",4.1947,4.2145,4.1253,4.1649,721297516.0],["2025-09-02",4.1649,4.164947986602783,4.0459,4.0757,770818762.0],["2025-09-03",4.0757,4.0856,3.9865,4.0063,574584094.0],["2025-09-04",4.0063,4.1154,3.9765,4.0162,910549341.0],["2025-09-05",4.0162,4.0757,3.9964,4.0757,626611610.0],["2025-09-08",4.0757,4.1352,4.036,4.0955,571424758.0],["2025-09-09",4.0955,4.095532417297363,4.0261,4.0658,461217173.0],["2025-09-10",4.0658,4.0658,4.0261,4.0459,364481735.0],["2025-09-11",4.0459,4.1253,4.0261,4.1253,705155208.0],["2025-09-12",4.1253,4.1649,4.1154,4.1352,595365234.0],["2025-09-15",4.1352,4.2145,4.1154,4.1253,578783698.0],["2025-09-16",4.1253,4.1451,4.0658,4.0955,509873145.0],["2025-09-17",4.0955,4.1451,4.0658,4.1253,527544119.0],["2025-09-18",4.1253,4.1848,4.0658,4.1054,842730592.0],["2025-09-19",4.1054,4.1451,4.0856,4.0955,553534222.0],["2025-09-22",4.0955,4.1451,4.0459,4.1054,503754598.0],["2025-09-23",4.1054,4.1451,4.0162,4.1253,712982487.0],["2025-09-24",4.1253,4.1848,4.0757,4.1749,948599311.0],["2025-09-25",4.1749,4.1749,4.1154,4.1352,654962542.0],["2025-09-26",4.1352,4.1352,4.06578254699707,4.0658,709105795.0],["2025-09-29",4.0658,4.0955,4.0063,4.0856,731318776.0],["2025-09-30",4.0856,4.1352,4.0757,4.1253,694157965.0],["2025-10-09",4.1253,4.3038,4.125281810760498,4.2443,1195406082.0],["2025-10-10",4.2443,4.2442803382873535,4.1253,4.1352,870448913.0],["2025-10-13",4.1352,4.135198593139648,4.0063,4.0757,1063484268.0],["2025-10-14",4.0757,4.1154,4.0162,4.0261,842904461.0],["2025-10-15",4.0261,4.0856,4.0162,4.0658,568230258.0],["2025-10-16",4.0658,4.0757,4.0261,4.0459,403734272.0],["2025-10-17",4.0459,4.0559,3.9666,3.9666,653810572.0],["2025-10-20",3.9666,4.0063,3.9567,3.9666,415332858.0],["2025-10-21",3.9666,4.0063,3.9666,3.9865,349576108.0],["2025-10-22",3.9865,4.0063,3.9765,3.9865,241481062.0],["2025-10-23",3.9865,4.016200065612793,3.9666,4.0162,339828222.0],["2025-10-24",4.0162,4.036,3.9964,4.0162,271225772.0],["2025-10-27",4.0162,4.0459,4.0162,4.036,388768598.0],["2025-10-28",4.036,4.0360331535339355,4.0063,4.0261,340972306.0],["2025-10-29",4.0261,4.0459,4.0063,4.036,351862940.0],["2025-10-30",4.036,4.1054,4.0261,4.0559,631440917.0],["2025-10-31",4.0559,4.0856,4.0162,4.0261,540592841.0],["2025-11-03",4.0261,4.036,3.9964,4.0261,377856828.0],["2025-11-04",4.0261,4.026116371154785,3.9666,3.9666,498363631.0],["2025-11-05",3.9666,3.9865,3.927,3.9666,412478974.0],["2025-11-06",3.9666,3.9865,3.9567,3.9666,314566856.0],["2025-11-07",3.9666,3.9865,3.9468,3.9765,304286742.0],["2025-11-10",3.9765,4.036,3.9567,4.0261,571549657.0],["2025-11-11",4.0261,4.036,3.9964,4.0063,350811710.0],["2025-11-12",4.0063,4.0261,3.9765,4.0063,489117108.0],["2025-11-13",4.0063,4.0162,3.9865,4.0063,384000965.0],["2025-11-14",4.0063,4.006283283233643,3.9567,3.9666,393704865.0],["2025-11-17",3.9666,3.9666171073913574,3.9269509315490723,3.927,411877681.0],["2025-11-18",3.927,3.9369,3.8873,3.8972,418763150.0],["2025-11-19",3.8972,3.9071,3.8476,3.8873,443266090.0],["2025-11-20",3.8873,3.9071,3.8674516677856445,3.8675,354267523.0],["2025-11-21",3.8675,3.8674516677856445,3.7881,3.798,525728669.0],["2025-11-24",3.798,3.8179,3.7584,3.7881,475287261.0],["2025-11-25",3.7881,3.8377,3.7881,3.8179,357615839.0],["2025-11-26",3.8179,3.8476,3.817868947982788,3.8278,276576130.0],["2025-11-27",3.8278,3.8377,3.798,3.808,247769757.0],["2025-11-28",3.808,3.8278,3.7881,3.8278,235344996.0],["2025-12-01",3.8278,3.8774,3.8179,3.8675,365525297.0],["2025-12-02",3.8675,3.8774,3.8377,3.8476,314216127.0],["2025-12-03",3.8476,4.0459,3.8476,3.9964,1300730182.0],["2025-12-04",3.9964,4.0459,3.9765,4.0162,794771447.0],["2025-12-05",4.0162,4.224447250366211,4.0063,4.2244,1900140269.0],["2025-12-08",4.2244,4.3137,4.1649,4.1749,1189101605.0],["2025-12-09",4.1749,4.1947,4.1154,4.1352,752810284.0],["2025-12-10",4.1352,4.2046,4.1154,4.1451,694559486.0],["2025-12-11",4.1451,4.155,4.0658,4.0757,555365632.0],["2025-12-12",4.0757,4.1253,4.0559,4.1054,700057824.0],["2025-12-15",4.1054,4.1451,4.0658,4.0955,729757200.0],["2025-12-16",4.0955,4.1451,4.0757,4.1054,769381768.0],["2025-12-17",4.1054,4.155,4.0955,4.1352,709016991.0],["2025-12-18",4.1352,4.135198593139648,4.036,4.0757,622387960.0],["2025-12-19",4.0757,4.0955,4.055866241455078,4.0559,430793425.0],["2025-12-22",4.0559,4.0658,3.9964,4.0063,690822400.0],["2025-12-23",4.0063,4.0261,3.9865,4.0063,519673375.0],["2025-12-24",4.0063,4.036,3.9666,4.0261,523862162.0],["2025-12-25",4.0261,4.0459,4.0162,4.0261,354381001.0],["2025-12-26",4.0261,4.036,3.9964,4.0063,374638452.0],["2025-12-29",4.0063,4.1649,4.006283283233643,4.0955,922285357.0],["2025-12-30",4.0955,4.1649,4.0757,4.1352,610001837.0],["2025-12-31",4.1352,4.2344,4.1154,4.1749,817879846.0],["2026-01-05",4.1749,4.2344,4.155,4.1947,850761574.0],["2026-01-06",4.1947,4.5021,4.194697380065918,4.4624,2103770763.0],["2026-01-07",4.4624,4.462444305419922,4.2939,4.3236,1275938261.0],["2026-01-08",4.3236,4.3534,4.2839,4.3137,680469124.0],["2026-01-09",4.3137,4.5021,4.2939,4.3732,1073467384.0],["2026-01-12",4.3732,4.4724,4.373195171356201,4.4228,867335426.0],["2026-01-13",4.4228,4.512,4.4029,4.4228,913792034.0],["2026-01-14",4.4228,4.6905,4.422778129577637,4.5616,1772476589.0],["2026-01-15",4.5616,4.5715,4.4624,4.4922,870073404.0],["2026-01-16",4.4922,4.5319,4.4029,4.4228,867002583.0],["2026-01-19",4.4228,4.5021,4.3831,4.4724,704684923.0],["2026-01-20",4.4724,4.4922,4.3831,4.4129,745262222.0],["2026-01-21",4.4129,4.4724,4.393,4.4228,744874389.0],["2026-01-22",4.4228,4.4426,4.3434,4.3633,785561484.0],["2026-01-23",4.3633,4.4724,4.3534,4.4129,1066707697.0],["2026-01-26",4.4129,4.512,4.412861347198486,4.4327,898430315.0],["2026-01-27",4.4327,4.5616,4.4129,4.5219,1098498792.0],["2026-01-28",4.5219,4.5418,4.4624,4.4922,812326697.0],["2026-01-29",4.4922,4.5021,4.3732,4.4129,863990073.0],["2026-01-30",4.4129,4.4129,4.2145,4.3335,962397286.0],["2026-02-02",4.3335,4.333528995513916,4.1947,4.2046,724865455.0],["2026-02-03",4.2046,4.2939,4.1848,4.274,629931286.0],["2026-02-04",4.274,4.3831,4.2542,4.3534,745441878.0],["2026-02-05",4.3534,4.3732,4.3038,4.3732,605328152.0],["2026-02-06",4.3732,4.3831,4.3038,4.3335,493793405.0],["2026-02-09",4.3335,4.3831,4.2939,4.3137,536154455.0],["2026-02-10",4.3137,4.3137,4.2344,4.2839,447684500.0],["2026-02-11",4.2839,4.3038,4.2443,4.2542,371974600.0],["2026-02-12",4.2542,4.2641,4.1848,4.1947,517699004.0],["2026-02-13",4.1947,4.1947,4.1352,4.1451,537441690.0],["2026-02-24",4.1451,4.2641,4.145114898681641,4.2443,540087786.0],["2026-02-25",4.2443,4.3534,4.2442803382873535,4.3236,601170062.0],["2026-02-26",4.3236,4.3434,4.2839,4.2939,460039197.0],["2026-02-27",4.2939,4.4525,4.2839,4.4426,1099266920.0],["2026-03-02",4.4426,4.5517,4.393,4.4525,1024728773.0],["2026-03-03",4.4525,4.4922,4.274,4.2839,932425178.0],["2026-03-04",4.2839,4.3434,4.2244,4.2839,679471420.0],["2026-03-05",4.2839,4.4922,4.283946514129639,4.4228,1040317051.0],["2026-03-06",4.4228,4.422778129577637,4.274,4.3335,937985504.0],["2026-03-09",4.3335,4.333528995513916,4.1848,4.274,842799774.0],["2026-03-10",4.274,4.3534,4.274029731750488,4.3137,572124310.0],["2026-03-11",4.3137,4.3633,4.2939,4.3534,581726739.0],["2026-03-12",4.3534,4.4327,4.3434,4.3831,753526371.0],["2026-03-13",4.3831,4.4129,4.3137,4.3236,528982769.0],["2026-03-16",4.3236,4.323612689971924,4.1649,4.1947,906115301.0],["2026-03-17",4.1947,4.2344,4.1451,4.1451,514356608.0],["2026-03-18",4.1451,4.1947,4.1154,4.1649,505072077.0],["2026-03-19",4.1649,4.164947986602783,4.0459,4.0559,520347525.0],["2026-03-20",4.0559,4.1154,4.036,4.0459,484291217.0],["2026-03-23",4.0459,4.045949459075928,3.8179,3.8377,913918696.0],["2026-03-24",3.8377,3.9666171073913574,3.8377020359039307,3.9666,584020378.0],["2026-03-25",3.9666,4.0063,3.9468,3.9567,439300714.0],["2026-03-26",3.9567,3.9765,3.8972,3.9071,394296309.0],["2026-03-27",3.9071,3.9369,3.8675,3.917,356630461.0],["2026-03-30",3.917,3.917034387588501,3.8575,3.9071,356712342.0],["2026-03-31",3.9071,3.9369,3.8675,3.8774,389281816.0],["2026-04-01",3.8774,4.0261,3.877368211746216,3.9765,583140390.0],["2026-04-02",3.9765,3.976533889770508,3.8972,3.917,390394485.0],["2026-04-03",3.917,3.9369,3.8873,3.8972,277051391.0],["2026-04-07",3.8972,3.917,3.8575,3.8774,346529602.0],["2026-04-08",3.8774,4.0063,3.877368211746216,3.9964,579090452.0],["2026-04-09",3.9964,3.9964,3.9369,3.9765,418250587.0],["2026-04-10",3.9765,4.0459,3.976533889770508,4.0063,462269781.0],["2026-04-13",4.0063,4.0063,3.9567,3.9964,404643636.0],["2026-04-14",3.9964,4.0459,3.9567,3.9865,442694075.0],["2026-04-15",3.9865,4.0261,3.9666,3.9666,534892754.0],["2026-04-16",3.9666,4.0063,3.9468,3.9964,415428481.0],["2026-04-17",3.9964,4.0063,3.9666,3.9865,309867654.0],["2026-04-20",3.9865,4.2046,3.9864501953125,4.155,1190459449.0],["2026-04-21",4.155,4.3038,4.1054,4.1848,1134802366.0],["2026-04-22",4.1848,4.2443,4.1649,4.2344,681288243.0],["2026-04-23",4.2344,4.2542,4.1352,4.155,691490145.0],["2026-04-24",4.155,4.155031681060791,4.0757,4.0955,460099783.0],["2026-04-27",4.0955,4.1848,4.0955,4.1749,482406590.0],["2026-04-28",4.1749,4.1749,4.1054,4.1154,395438634.0],["2026-04-29",4.1154,4.1451,4.0856,4.1352,414009111.0],["2026-04-30",4.1352,4.1451,4.0459,4.0459,745404905.0],["2026-05-06",4.0459,4.1848,4.045949459075928,4.1451,828038480.0],["2026-05-07",4.1451,4.2145,4.1253,4.1749,665042571.0],["2026-05-08",4.1749,4.174864768981934,4.0856,4.1352,637905658.0],["2026-05-11",4.1352,4.1947,4.1253,4.155,610083981.0],["2026-05-12",4.155,4.1947,4.1054,4.1352,618521296.0],["2026-05-13",4.1352,4.1947,4.1154,4.1947,638220586.0],["2026-05-14",4.1947,4.2939,4.1649,4.1848,876112134.0],["2026-05-15",4.1848,4.2046,4.0856,4.1054,821594531.0],["2026-05-18",4.1054,4.1947,4.0459,4.1749,839958701.0],["2026-05-19",4.1749,4.2839,4.1352,4.274,880105122.0],["2026-05-20",4.274,4.274029731750488,4.2046,4.2244,571778743.0],["2026-05-21",4.2244,4.6509,4.224447250366211,4.6509,1036009956.0],["2026-05-22",4.6509,5.116935729980469,4.4327,5.1169,6011059197.0],["2026-05-25",5.1169,5.3252,5.0178,5.226,4308875818.0],["2026-05-26",5.226,5.7516,5.1368,5.7218,5137725121.0],["2026-05-27",5.7218,6.0392,5.4838,5.6723,5018521556.0],["2026-05-28",5.6723,5.7318,5.464,5.6326,3285486853.0],["2026-05-29",5.6326,5.632596015930176,5.06735372543335,5.0674,3625385864.0],["2026-06-01",5.0674,5.5433,5.06735372543335,5.3153,3386887593.0],["2026-06-02",5.3153,5.4938,5.0674,5.4243,3025845529.0],["2026-06-03",5.4243,5.8706,5.424348831176758,5.5433,3679758381.0],["2026-06-04",5.5433,6.0987,5.543347358703613,6.0987,3322998819.0],["2026-06-05",6.0987,6.7135,5.9598,6.3763,5504115519.0],["2026-06-08",6.3763,6.6837,6.1681,6.2375,4599875918.0],["2026-06-09",6.2375,6.5846,6.0888,6.4656,4003164716.0],["2026-06-10",6.4656,6.465585708618164,5.8904,5.9797,3228480444.0],["2026-06-11",5.9797,6.0689,5.6524,5.7813,3299682855.0],["2026-06-12",5.7813,5.9598,5.5136,5.5235,2914643393.0],["2026-06-15",5.5235,5.9598,5.523514270782471,5.8706,2992830668.0],["2026-06-16",5.8706,6.178,5.8111,6.0491,2602837228.0],["2026-06-17",6.0491,6.654000282287598,5.9995,6.654,1855020550.0],["2026-06-18",6.654,6.93,6.49,6.55,4003242676.0],["2026-06-22",6.55,7.18,6.550000190734863,6.93,3672905339.0],["2026-06-23",6.93,7.07,6.61,6.77,2914057830.0],["2026-06-24",6.77,7.15,6.57,7.07,3587714221.0],["2026-06-25",7.07,7.67,7.070000171661377,7.52,3696354824.0],["2026-06-26",7.52,8.24,7.36,7.79,4525176876.0],["2026-06-29",7.79,8.21,7.51,7.95,4152457645.0],["2026-06-30",7.95,8.75,7.949999809265137,8.68,5187899669.0],["2026-07-01",8.68,8.81,8.31,8.77,4625314988.0],["2026-07-02",8.77,9.5,7.89,9.1,5661858899.0],["2026-07-03",9.1,9.100000381469727,8.31,8.38,4144206667.0],["2026-07-06",8.38,8.52,7.74,7.76,3708742073.0],["2026-07-07",7.76,7.84,7.45,7.58,2818697744.0],["2026-07-08",7.58,7.9,7.26,7.63,3322287793.0],["2026-07-09",7.63,8.18,7.630000114440918,8.15,3793990535.0],["2026-07-10",8.15,8.34,7.59,7.59,3804619925.0],["2026-07-13",7.59,7.590000152587891,6.829999923706055,6.83,3175870446.0],["2026-07-14",6.83,7.17,6.66,7.02,2936732636.0],["2026-07-15",7.02,7.019999980926514,6.35,6.38,3011272806.0],["2026-07-16",6.38,6.39,5.99,6.05,2607655881.0],["2026-07-17",6.05,6.22,5.88,6.07,2956818879.0],["2026-07-20",6.07,6.2,5.62,5.79,2681320984.0],["2026-07-21",5.79,6.36,5.62,6.31,3200397923.0],["2026-07-22",6.31,6.38,5.97,6.04,2480425160.0],["2026-07-23",6.04,6.14,5.95,6.06,1575304499.0],["2026-07-24",6.06,6.059999942779541,5.78,5.79,1553642535.0],["2026-07-27",5.79,5.97,5.61,5.97,1627477521.0],["2026-07-28",5.97,5.96999979019165,5.54,5.58,1719493216.0],["2026-07-29",5.58,5.77,5.54,5.71,1721869755.0],["2026-07-30",5.71,5.710000038146973,5.29,5.36,2198719866.0],["2026-07-31",5.36,5.72,5.360000133514404,5.51,2065917277.0],["2026-08-03",5.51,5.53,5.37,5.42,1265617150.0],["2026-08-04",5.42,5.66,5.420000076293945,5.63,1753473070.0],["2026-08-05",5.63,6.03,5.58,5.97,2506023803.0],["2026-08-06",5.97,6.08,5.78,5.96,1871411278.0],["2026-08-07",5.96,6.17,5.86,6.07,2120636479.0],["2026-08-10",6.07,6.1,5.81,5.89,1777761007.0],["2026-08-11",5.89,6.04,5.79,5.91,1359955876.0],["2026-08-12",5.91,5.95,5.84,5.93,1160347712.0],["2026-08-13",5.93,6.05,5.85,5.86,1495079422.0],["2026-08-14",5.86,5.94,5.71,5.81,1258956676.0],["2026-08-17",5.81,6.08,5.77,6.08,2192358638.0],["2026-08-18",6.08,6.48,6.079999923706055,6.47,3242584483.0],["2026-08-19",6.47,6.46999979019165,5.93,6.01,2647315428.0],["2026-08-20",6.01,6.09,5.87,5.9,1527848775.0],["2026-08-21",5.9,6.05,5.79,6.0,1313130817.0],["2026-08-24",6.0,6.0,5.68,5.75,1443785507.0],["2026-08-25",5.75,5.79,5.53,5.74,1008239174.0],["2026-08-26",5.74,5.78,5.69,5.72,800900218.0],["2026-08-27",5.72,5.95,5.71999979019165,5.94,1358814731.0],["2026-08-28",5.94,5.98,5.86,5.92,1033863610.0],["2026-08-31",5.92,6.02,5.75,6.01,1378303349.0],["2026-09-01",6.01,6.010000228881836,5.89,5.91,981839173.0],["2026-09-02",5.91,5.909999847412109,5.78,5.79,809226561.0],["2026-09-03",5.79,5.84,5.66,5.71,881327258.0],["2026-09-04",5.71,5.77,5.58,5.61,955923339.0],["2026-09-07",5.61,5.72,5.61,5.68,917516889.0],["2026-09-08",5.68,5.679999828338623,5.55,5.56,957233433.0],["2026-09-09",5.56,5.63,5.52,5.55,737152500.0],["2026-09-10",5.55,5.550000190734863,5.45,5.46,761658407.0],["2026-09-11",5.46,5.460000038146973,5.21,5.33,1056289649.0],["2026-09-14",5.33,5.36,5.23,5.3,628426877.0]]}