{"t":"600028.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.7982,2.864,2.7785,2.7982,80247553.0],["2010-08-23",2.7982,2.8147,2.762,2.7752,43222949.0],["2010-08-24",2.7752,2.8114,2.7226,2.7752,49030701.0],["2010-08-25",2.7752,2.7752017974853516,2.6996,2.7029,44837951.0],["2010-08-26",2.7029,2.7456,2.6831,2.7094,34375675.0],["2010-08-27",2.7094,2.7325,2.6864,2.7127,32373978.0],["2010-08-30",2.7127,2.7456,2.6996,2.7423,44644134.0],["2010-08-31",2.7423,2.7423205375671387,2.6864,2.7062,61167117.0],["2010-09-01",2.7062,2.7555,2.6831,2.6996,79586618.0],["2010-09-02",2.6996,2.7621,2.6963,2.7489,87719374.0],["2010-09-03",2.7489,2.7719,2.7094,2.7325,52371085.0],["2010-09-06",2.7325,2.8245,2.7324554920196533,2.8114,96706301.0],["2010-09-07",2.8114,2.8311,2.7785,2.7982,50763579.0],["2010-09-08",2.7982,2.7982189655303955,2.7588,2.7719,57049749.0],["2010-09-09",2.7719,2.7818,2.6996,2.7094,56654799.0],["2010-09-10",2.7094,2.7357,2.6766,2.7029,36112502.0],["2010-09-13",2.7029,2.7593,2.702862024307251,2.7394,38554415.0],["2010-09-14",2.7394,2.766,2.7228,2.7427,38212044.0],["2010-09-15",2.7427,2.7693,2.7261,2.7394,45765066.0],["2010-09-16",2.7394,2.7427,2.6597,2.6796,50995690.0],["2010-09-17",2.6796,2.6962,2.6564,2.6663,39447294.0],["2010-09-20",2.6663,2.6896,2.6365,2.6663,32734902.0],["2010-09-21",2.6663,2.6896,2.663,2.6829,18353944.0],["2010-09-27",2.6829,2.6995,2.6697,2.6829,28574624.0],["2010-09-28",2.6829,2.682939291000366,2.6165,2.6398,53583506.0],["2010-09-29",2.6398,2.6863,2.6298,2.663,40284288.0],["2010-09-30",2.663,2.7261,2.6531,2.7228,62628260.0],["2010-10-08",2.7228,2.839,2.722785711288452,2.8025,118185260.0],["2010-10-11",2.8025,2.8988,2.802476644515991,2.8822,156640229.0],["2010-10-12",2.8822,3.0117,2.839,2.9951,187436017.0],["2010-10-13",2.9951,3.015,2.9253,2.9552,135050342.0],["2010-10-14",2.9552,3.0117,2.9287,2.9917,179196410.0],["2010-10-15",2.9917,3.1279,2.9353,3.1212,234823644.0],["2010-10-18",3.1212,3.2607,3.1046,3.1113,278093617.0],["2010-10-19",3.1113,3.1312,3.0382,3.1279,141488529.0],["2010-10-20",3.1279,3.1478,2.9984,3.0283,203140223.0],["2010-10-21",3.0283,3.0914,2.9984,3.0316,117636636.0],["2010-10-22",3.0316,3.0315887928009033,2.9552,3.0017,141706232.0],["2010-10-25",3.0017,3.0648,2.9486,3.0615,179440891.0],["2010-10-26",3.0615,3.1611,3.005,3.0449,276031150.0],["2010-10-27",3.0449,3.0515,2.9917,3.0017,133352324.0],["2010-10-28",3.0017,3.0183,2.9851,2.9951,79778336.0],["2010-10-29",2.9951,3.0183,2.9419,2.9619,87191323.0],["2010-11-01",2.9619,3.0249,2.9618592262268066,3.0183,93626993.0],["2010-11-02",3.0183,3.0482,2.9718,3.0083,101281823.0],["2010-11-03",3.0083,3.0482,2.9785,3.015,101802776.0],["2010-11-04",3.015,3.0914,3.014986991882324,3.0681,146438184.0],["2010-11-05",3.0681,3.1179,3.0382,3.0615,148522965.0],["2010-11-08",3.0615,3.1146,3.0614736080169678,3.0847,116948889.0],["2010-11-09",3.0847,3.0914,3.0117,3.0283,113676973.0],["2010-11-10",3.0283,3.0283,2.9785,2.9951,95682152.0],["2010-11-11",2.9951,3.2939,2.9785,3.1511,297468332.0],["2010-11-12",3.1511,3.2806,3.0382,3.0482,397857439.0],["2010-11-15",3.0482,3.0681,2.9154,2.9652,169119356.0],["2010-11-16",2.9652,2.9718,2.7992,2.8091,159531013.0],["2010-11-17",2.8091,2.8191,2.7062,2.7493,113651584.0],["2010-11-18",2.7493,2.7958,2.7493488788604736,2.7859,76285556.0],["2010-11-19",2.7859,2.8091,2.7161,2.7726,69520119.0],["2010-11-22",2.7726,2.7892,2.7294,2.746,58784157.0],["2010-11-23",2.746,2.7527,2.6697,2.6863,76219928.0],["2010-11-24",2.6863,2.7261,2.673,2.7095,55794551.0],["2010-11-25",2.7095,2.7593,2.6995,2.7394,69388291.0],["2010-11-26",2.7394,2.756,2.6995,2.7195,66117751.0],["2010-11-29",2.7195,2.7294,2.6995,2.7161,43469587.0],["2010-11-30",2.7161,2.756,2.6564,2.6995,84837728.0],["2010-12-01",2.6995,2.7095,2.6597,2.6829,42155506.0],["2010-12-02",2.6829,2.7493,2.682939291000366,2.7062,67944721.0],["2010-12-03",2.7062,2.7427,2.6995,2.7161,44402993.0],["2010-12-06",2.7161,2.7826,2.7161448001861572,2.7693,84475761.0],["2010-12-07",2.7693,2.7692720890045166,2.7062,2.7493,57308680.0],["2010-12-08",2.7493,2.7493488788604736,2.7194650173187256,2.7195,43121945.0],["2010-12-09",2.7195,2.7327,2.6796,2.6829,48565231.0],["2010-12-10",2.6829,2.7095,2.6697,2.6962,31664118.0],["2010-12-13",2.6962,2.7892,2.6962,2.7759,108883134.0],["2010-12-14",2.7759,2.7759134769439697,2.7427,2.7527,55828493.0],["2010-12-15",2.7527,2.7792,2.7394,2.7527,50242370.0],["2010-12-16",2.7527,2.766,2.7294,2.7327,33419317.0],["2010-12-17",2.7327,2.7361,2.7095,2.7228,29702467.0],["2010-12-20",2.7228,2.7361,2.663,2.6896,53006578.0],["2010-12-21",2.6896,2.7593,2.6895811557769775,2.7427,59481836.0],["2010-12-22",2.7427,2.8091,2.7228,2.7327,74649607.0],["2010-12-23",2.7327,2.7626,2.6962,2.7095,45223010.0],["2010-12-24",2.7095,2.7361,2.6929,2.7095,35360347.0],["2010-12-27",2.7095,2.7527,2.673,2.6863,46550246.0],["2010-12-28",2.6863,2.6863,2.6597,2.663,44958811.0],["2010-12-29",2.663,2.6697,2.6531,2.6663,31664699.0],["2010-12-30",2.6663,2.673,2.6331,2.6531,39449277.0],["2010-12-31",2.6531,2.6796,2.6497,2.6763,34468166.0],["2011-01-04",2.6763,2.7294,2.6697,2.7228,65538883.0],["2011-01-05",2.7228,2.722785711288452,2.6863,2.6929,53270473.0],["2011-01-06",2.6929,2.7095,2.6564,2.6829,35546634.0],["2011-01-07",2.6829,2.7626,2.663,2.7161,90034137.0],["2011-01-10",2.7161,2.746,2.6929,2.7228,74038276.0],["2011-01-11",2.7228,2.8224,2.7062,2.7759,111486027.0],["2011-01-12",2.7759,2.8091,2.7493,2.7759,73218338.0],["2011-01-13",2.7759,2.8456,2.7726,2.8324,129815398.0],["2011-01-14",2.8324,2.8788,2.7726,2.8523,133446437.0],["2011-01-17",2.8523,2.8622,2.7726,2.7859,131916470.0],["2011-01-18",2.7859,2.8556,2.7493,2.8091,63714431.0],["2011-01-19",2.8091,2.872206449508667,2.7925,2.8722,81477821.0],["2011-01-20",2.8722,2.9087,2.7892,2.7992,85594492.0],["2011-01-21",2.7992,2.922,2.7826,2.8888,97263185.0],["2011-01-24",2.8888,3.0183,2.8656,2.922,110104766.0],["2011-01-25",2.922,2.9851,2.8556,2.8788,90627706.0],["2011-01-26",2.8788,2.8921,2.8357,2.8888,68523490.0],["2011-01-27",2.8888,2.9353,2.8357,2.9287,97959088.0],["2011-01-28",2.9287,2.928654909133911,2.8523,2.9021,74457336.0],["2011-01-31",2.9021,2.9984,2.8822,2.9884,118644774.0],["2011-02-01",2.9884,3.0216,2.9718,2.9951,65622449.0],["2011-02-09",2.9951,3.0216,2.9552,2.9652,62339672.0],["2011-02-10",2.9652,2.9685,2.9054,2.9652,68441245.0],["2011-02-11",2.9652,2.9818,2.9253,2.9519,77714960.0],["2011-02-14",2.9519,3.0382,2.9353,3.0183,114262253.0],["2011-02-15",3.0183,3.0947,2.9851,3.0515,184690056.0],["2011-02-16",3.0515,3.088,3.0316,3.0781,85162987.0],["2011-02-17",3.0781,3.1445,3.0515,3.0781,132691267.0],["2011-02-18",3.0781,3.1279,3.005,3.0349,123742128.0],["2011-02-21",3.0349,3.0947,3.0249,3.0781,149562280.0],["2011-02-22",3.0781,3.1146,2.8921,2.9021,320997062.0],["2011-02-23",2.9021,2.9020895957946777,2.8158,2.8423,165443418.0],["2011-02-24",2.8423,2.8689,2.8191,2.839,114511356.0],["2011-02-25",2.839,2.8390018939971924,2.7792,2.8124,127239009.0],["2011-02-28",2.8124,2.8324,2.7925,2.829,83780297.0],["2011-03-01",2.829,2.8722,2.8191,2.8656,102986161.0],["2011-03-02",2.8656,2.8722,2.8324,2.8523,77686039.0],["2011-03-03",2.8523,2.8822,2.8191,2.8523,129889412.0],["2011-03-04",2.8523,2.922,2.8423,2.9054,149862520.0],["2011-03-07",2.9054,2.9652,2.8955,2.9353,157583526.0],["2011-03-08",2.9353,2.9386,2.8855,2.9121,93544739.0],["2011-03-09",2.9121,2.9519,2.9054,2.9154,87620663.0],["2011-03-10",2.9154,2.9154,2.8556,2.8622,70075220.0],["2011-03-11",2.8622,2.8689,2.8324,2.839,49062072.0],["2011-03-14",2.839,2.8722,2.8191,2.8423,50763602.0],["2011-03-15",2.8423,2.842322587966919,2.7527,2.7958,70260712.0],["2011-03-16",2.7958,2.8257,2.7925,2.8158,46204826.0],["2011-03-17",2.8158,2.8822,2.7859,2.8456,117910044.0],["2011-03-18",2.8456,2.8755,2.8257,2.839,38851959.0],["2011-03-21",2.839,2.8689,2.8324,2.8456,45015596.0],["2011-03-22",2.8456,2.8622,2.8158,2.8456,36899124.0],["2011-03-23",2.8456,2.8556,2.8257,2.8523,76096606.0],["2011-03-24",2.8523,2.8855,2.8357,2.8556,73407159.0],["2011-03-25",2.8556,2.8822,2.8456,2.8788,80311868.0],["2011-03-28",2.8788,2.9054,2.8656,2.8755,82182529.0],["2011-03-29",2.8755,2.8822,2.8324,2.8357,68655293.0],["2011-03-30",2.8357,2.8888,2.8091,2.8722,78407035.0],["2011-03-31",2.8722,2.872206449508667,2.8191,2.8324,41397692.0],["2011-04-01",2.8324,2.849,2.8158,2.8423,44951047.0],["2011-04-06",2.8423,2.9021,2.8357,2.8921,102792862.0],["2011-04-07",2.8921,2.9386,2.8855,2.8921,111996258.0],["2011-04-08",2.8921,2.9552,2.8722,2.9353,116624920.0],["2011-04-11",2.9353,2.9751,2.9021,2.9154,106401512.0],["2011-04-12",2.9154,2.9818,2.8788,2.9419,124132928.0],["2011-04-13",2.9419,2.9552,2.9121,2.9519,69739091.0],["2011-04-14",2.9519,2.9585,2.9253,2.9287,69367134.0],["2011-04-15",2.9287,2.9751,2.9154,2.9519,99804244.0],["2011-04-18",2.9519,3.0582,2.9419,3.005,172667643.0],["2011-04-19",3.005,3.0117,2.9453,2.9785,67834919.0],["2011-04-20",2.9785,3.005,2.932,2.9486,56353473.0],["2011-04-21",2.9486,2.9652,2.9353,2.9486,41288529.0],["2011-04-22",2.9486,2.9486,2.8788,2.8955,79547308.0],["2011-04-25",2.8955,2.8955,2.8523,2.8622,54685654.0],["2011-04-26",2.8622,2.8788,2.8224,2.829,78723361.0],["2011-04-27",2.829,2.8589,2.829,2.839,49153326.0],["2011-04-28",2.839,2.8788,2.8224,2.829,57177965.0],["2011-04-29",2.829,2.8755,2.8290398120880127,2.8689,54966152.0],["2011-05-03",2.8689,2.8921,2.849,2.8822,36089717.0],["2011-05-04",2.8822,2.8821675777435303,2.7892,2.8124,60791547.0],["2011-05-05",2.8124,2.8523,2.7859,2.849,49108025.0],["2011-05-06",2.849,2.8489630222320557,2.7992,2.8158,43048864.0],["2011-05-09",2.8158,2.829,2.7859,2.7992,36887675.0],["2011-05-10",2.7992,2.8158,2.7991561889648438,2.8058,16754023.0],["2011-05-11",2.8058,2.8158,2.7859,2.7892,43656328.0],["2011-05-12",2.7892,2.7891950607299805,2.7327,2.7626,78381199.0],["2011-05-13",2.7626,2.7626311779022217,2.7626,2.7626,0.0],["2011-05-16",2.7626,2.7826,2.746,2.7493,41485845.0],["2011-05-17",2.7493,2.766,2.7394,2.746,30710508.0],["2011-05-18",2.746,2.7759,2.7394,2.7626,34766422.0],["2011-05-19",2.7626,2.7792,2.7527,2.756,23731078.0],["2011-05-20",2.756,2.766,2.746,2.756,21130941.0],["2011-05-23",2.756,2.7559897899627686,2.6896,2.6929,49490766.0],["2011-05-24",2.6929,2.6995,2.6398,2.6863,44926466.0],["2011-05-25",2.6863,2.6896,2.6464,2.6597,58911346.0],["2011-05-26",2.6597,2.6796,2.6398,2.6564,52642749.0],["2011-05-27",2.6564,2.673,2.6497,2.6564,39725853.0],["2011-05-30",2.6564,2.6697,2.6331,2.6497,25597864.0],["2011-05-31",2.6497,2.6796,2.6464,2.6763,26173734.0],["2011-06-01",2.6763,2.676299571990967,2.6497,2.663,25897193.0],["2011-06-02",2.663,2.6630160808563232,2.6066,2.6099,48720495.0],["2011-06-03",2.6099,2.6431,2.6066,2.6232,35043907.0],["2011-06-07",2.6232,2.673,2.6099,2.663,33341939.0],["2011-06-08",2.663,2.673,2.6398,2.6697,24019816.0],["2011-06-09",2.6697,2.6697,2.6331,2.6431,25776388.0],["2011-06-10",2.6431,2.6564,2.6298,2.6431,19926741.0],["2011-06-13",2.6431,2.6464,2.6132,2.6298,20671229.0],["2011-06-14",2.6298,2.7128,2.6298,2.6995,57105053.0],["2011-06-15",2.6995,2.7029,2.6763,2.6829,22662874.0],["2011-06-16",2.6829,2.6896,2.663,2.6663,35564911.0],["2011-06-17",2.6663,2.7095,2.6597,2.7062,48038458.0],["2011-06-20",2.7062,2.7264,2.6859,2.7062,54266767.0],["2011-06-21",2.7062,2.7197,2.6961,2.7096,28251052.0],["2011-06-22",2.7096,2.7197,2.6961,2.7163,24308644.0],["2011-06-23",2.7163,2.7332,2.6927,2.7332,21347719.0],["2011-06-24",2.7332,2.7838,2.7096,2.7737,59423598.0],["2011-06-27",2.7737,2.8378,2.7669,2.7737,45217617.0],["2011-06-28",2.7737,2.7804,2.7366,2.7602,26542868.0],["2011-06-29",2.7602,2.8007,2.7433,2.7467,61098068.0],["2011-06-30",2.7467,2.7973,2.746673822402954,2.777,52804187.0],["2011-07-01",2.777,2.7872,2.7534,2.7602,26466388.0],["2011-07-04",2.7602,2.8007,2.76017165184021,2.7939,66991707.0],["2011-07-05",2.7939,2.8108,2.7804,2.7973,37220966.0],["2011-07-06",2.7973,2.804,2.7602,2.7804,30544462.0],["2011-07-07",2.7804,2.7905,2.7332,2.7433,57952891.0],["2011-07-08",2.7433,2.75,2.7231,2.7298,44044880.0],["2011-07-11",2.7298,2.7534,2.7264,2.7366,44569747.0],["2011-07-12",2.7366,2.736551523208618,2.6994,2.7028,40290489.0],["2011-07-13",2.7028,2.7231,2.7028,2.7197,31006531.0],["2011-07-14",2.7197,2.7231,2.6961,2.7163,49057511.0],["2011-07-15",2.7163,2.7231,2.7028,2.7197,25944196.0],["2011-07-18",2.7197,2.7264,2.7062,2.7096,27225356.0],["2011-07-19",2.7096,2.7163,2.6961,2.6994,36759031.0],["2011-07-20",2.6994,2.7129,2.6792,2.6893,35834570.0],["2011-07-21",2.6893,2.6927,2.6488,2.6623,38342912.0],["2011-07-22",2.6623,2.6724,2.6522,2.6589,25184681.0],["2011-07-25",2.6589,2.658942937850952,2.6016,2.605,44468762.0],["2011-07-26",2.605,2.6319,2.5948,2.6218,28750195.0],["2011-07-27",2.6218,2.6252,2.5915,2.6185,49473663.0],["2011-07-28",2.6185,2.6185,2.5881,2.6117,27492834.0],["2011-07-29",2.6117,2.6454,2.5948,2.6218,33184182.0],["2011-08-01",2.6218,2.6286,2.6083,2.6151,18594590.0],["2011-08-02",2.6151,2.615077257156372,2.5645,2.578,33127044.0],["2011-08-03",2.578,2.5847,2.5577,2.5645,22251641.0],["2011-08-04",2.5645,2.5881,2.564462184906006,2.5678,15735341.0],["2011-08-05",2.5678,2.567837715148926,2.4936,2.5004,39143730.0],["2011-08-08",2.5004,2.5003509521484375,2.3789,2.3856,63769066.0],["2011-08-09",2.3856,2.3924,2.3181,2.3789,59127162.0],["2011-08-10",2.3789,2.4227,2.378875970840454,2.3957,37029181.0],["2011-08-11",2.3957,2.4126,2.3586,2.4092,32540703.0],["2011-08-12",2.4092,2.4295,2.4092,2.416,34327325.0],["2011-08-15",2.416,2.4464,2.3924,2.4396,33760337.0],["2011-08-16",2.4396,2.443,2.4194,2.4295,30021409.0],["2011-08-17",2.4295,2.4329,2.4193685054779053,2.4194,21078768.0],["2011-08-18",2.4194,2.4227,2.3823,2.3856,30304534.0],["2011-08-19",2.3856,2.3856241703033447,2.3283,2.3654,31786608.0],["2011-08-22",2.3654,2.3823,2.3451,2.3553,18974725.0],["2011-08-23",2.3553,2.416,2.3418,2.4126,25243164.0],["2011-08-24",2.4126,2.416,2.389,2.4059,24007529.0],["2011-08-25",2.4059,2.4801,2.4058711528778076,2.4767,54234462.0],["2011-08-26",2.4767,2.4936,2.4396,2.4767,35052495.0],["2011-08-29",2.4767,2.5004,2.4396,2.4936,47010951.0],["2011-08-30",2.4936,2.5577,2.4801,2.4835,44185386.0],["2011-08-31",2.4835,2.5037,2.4666,2.4835,21535633.0],["2011-09-01",2.4835,2.5071,2.4666,2.47,19880022.0],["2011-09-02",2.47,2.4734,2.4227,2.4329,20472678.0],["2011-09-05",2.4329,2.4328651428222656,2.3721,2.3823,20806113.0],["2011-09-06",2.3823,2.4227,2.362,2.3823,26539818.0],["2011-09-07",2.3823,2.4227,2.382251262664795,2.4194,28889988.0],["2011-09-08",2.4194,2.4261,2.4025,2.4092,13649044.0],["2011-09-09",2.4092,2.4362,2.3957,2.4092,14356910.0],["2011-09-13",2.4092,2.409245252609253,2.3688,2.3957,18012530.0],["2011-09-14",2.3957,2.4126,2.3721,2.4025,18519091.0],["2011-09-15",2.4025,2.4227,2.3991,2.4194,20312433.0],["2011-09-16",2.4194,2.4362,2.4193685054779053,2.4295,19569771.0],["2011-09-19",2.4295,2.4363,2.4055,2.4055,19056495.0],["2011-09-20",2.4055,2.4295,2.3953,2.4124,26229703.0],["2011-09-21",2.4124,2.474,2.3953,2.4706,48772935.0],["2011-09-22",2.4706,2.470553159713745,2.3987,2.4021,27132565.0],["2011-09-23",2.4021,2.4055,2.3611,2.3987,29118407.0],["2011-09-26",2.3987,2.4021,2.3576,2.3611,23441632.0],["2011-09-27",2.3611,2.385,2.3576,2.3782,24339705.0],["2011-09-28",2.3782,2.3919,2.3508,2.3679,25678337.0],["2011-09-29",2.3679,2.3884,2.3439,2.3713,22708853.0],["2011-09-30",2.3713,2.385,2.3576,2.3713,22131089.0],["2011-10-10",2.3713,2.3782,2.3542,2.3611,16360545.0],["2011-10-11",2.3611,2.3987,2.3268,2.3474,47502637.0],["2011-10-12",2.3474,2.3474,2.347367763519287,2.3474,0.0],["2011-10-13",2.3474,2.4158,2.347367763519287,2.409,52055941.0],["2011-10-14",2.409,2.4192,2.3884,2.4124,26875742.0],["2011-10-17",2.4124,2.4295,2.4055,2.4261,26560536.0],["2011-10-18",2.4261,2.426069736480713,2.3781628608703613,2.3782,30648411.0],["2011-10-19",2.3782,2.4055,2.3747,2.385,15769544.0],["2011-10-20",2.385,2.3884,2.3611,2.3782,36889305.0],["2011-10-21",2.3782,2.3884,2.3508,2.3611,23271458.0],["2011-10-24",2.3611,2.4192,2.3576,2.4158,41068722.0],["2011-10-25",2.4158,2.4432,2.3953,2.4329,32684375.0],["2011-10-26",2.4329,2.45,2.4158,2.4329,36809284.0],["2011-10-27",2.4329,2.4534,2.4329,2.4398,24854770.0],["2011-10-28",2.4398,2.4706,2.4295,2.4671,55120275.0],["2011-10-31",2.4671,2.467130661010742,2.4329,2.4432,37272565.0],["2011-11-01",2.4432,2.4637,2.4261,2.4466,41493302.0],["2011-11-02",2.4466,2.4774,2.4192,2.4774,45630343.0],["2011-11-03",2.4774,2.4911,2.4671,2.4706,45826853.0],["2011-11-04",2.4706,2.5595,2.470553159713745,2.5356,112936852.0],["2011-11-07",2.5356,2.5869,2.5185,2.5424,57898820.0],["2011-11-08",2.5424,2.6211,2.5321,2.5972,117033326.0],["2011-11-09",2.5972,2.6211,2.5629,2.5835,55808093.0],["2011-11-10",2.5835,2.583472967147827,2.5321,2.5356,39771443.0],["2011-11-11",2.5356,2.5835,2.5321,2.5664,28597205.0],["2011-11-14",2.5664,2.6143,2.566364049911499,2.5972,23633287.0],["2011-11-15",2.5972,2.604,2.5698,2.6006,23081035.0],["2011-11-16",2.6006,2.600581169128418,2.5116,2.5185,42801969.0],["2011-11-17",2.5185,2.539,2.5116,2.515,19117872.0],["2011-11-18",2.515,2.5150365829467773,2.4706,2.474,23322230.0],["2011-11-21",2.474,2.4979,2.4739749431610107,2.4945,11802766.0],["2011-11-22",2.4945,2.5048,2.4671,2.4945,20193244.0],["2011-11-23",2.4945,2.4979,2.474,2.4842,16197045.0],["2011-11-24",2.4842,2.5013,2.4603,2.4979,14708532.0],["2011-11-25",2.4979,2.497927665710449,2.474,2.4842,23006235.0],["2011-11-28",2.4842,2.5013,2.4773964881896973,2.4774,16494323.0],["2011-11-29",2.4774,2.5185,2.4773964881896973,2.5082,18081238.0],["2011-11-30",2.5082,2.5081934928894043,2.4261,2.4295,27122602.0],["2011-12-01",2.4295,2.5356,2.429490327835083,2.4979,41222252.0],["2011-12-02",2.4979,2.5082,2.4398,2.4603,18811110.0],["2011-12-05",2.4603,2.4979,2.4432,2.4877,27040120.0],["2011-12-06",2.4877,2.5356,2.4808,2.5356,36123163.0],["2011-12-07",2.5356,2.5629,2.5321,2.5561,34269450.0],["2011-12-08",2.5561,2.5664,2.5253,2.539,11248763.0],["2011-12-09",2.539,2.5458,2.5082,2.5321,13108482.0],["2011-12-12",2.5321,2.5321450233459473,2.4739749431610107,2.474,14581966.0],["2011-12-13",2.474,2.4877,2.4226,2.4432,31469510.0],["2011-12-14",2.4432,2.4432,2.3884,2.4226,33320560.0],["2011-12-15",2.4226,2.4226479530334473,2.4226,2.4226,0.0],["2011-12-16",2.4226,2.4911,2.3919,2.4637,53862573.0],["2011-12-19",2.4637,2.463709592819214,2.3919,2.4261,43710072.0],["2011-12-20",2.4261,2.4842,2.4124,2.4398,40963401.0],["2011-12-21",2.4398,2.4706,2.4192,2.4329,22527814.0],["2011-12-22",2.4329,2.4432,2.3919,2.4055,41098213.0],["2011-12-23",2.4055,2.4398,2.4055,2.4295,12046934.0],["2011-12-26",2.4295,2.45,2.4055,2.4432,20744462.0],["2011-12-27",2.4432,2.4466,2.4055,2.4192,15423892.0],["2011-12-28",2.4192,2.45,2.409,2.4329,35835762.0],["2011-12-29",2.4329,2.4534,2.4192,2.4398,22334559.0],["2011-12-30",2.4398,2.4671,2.4329,2.4569,35487621.0],["2012-01-04",2.4569,2.5458,2.4568653106689453,2.5185,68663579.0],["2012-01-05",2.5185,2.5698,2.4979,2.539,62254994.0],["2012-01-06",2.539,2.5835,2.515,2.5595,51305081.0],["2012-01-09",2.5595,2.669,2.5356,2.6519,96714819.0],["2012-01-10",2.6519,2.6793,2.6006,2.6656,95605127.0],["2012-01-11",2.6656,2.693,2.6211,2.6348,51088017.0],["2012-01-12",2.6348,2.6485,2.604,2.6211,39708692.0],["2012-01-13",2.6211,2.6314,2.5835,2.6074,40336086.0],["2012-01-16",2.6074,2.6074256896972656,2.5732,2.5801,28974164.0],["2012-01-17",2.5801,2.7032,2.5595,2.6485,75220597.0],["2012-01-18",2.6485,2.6519,2.5869,2.5937,56804269.0],["2012-01-19",2.5937,2.6485,2.5937387943267822,2.6211,52970043.0],["2012-01-20",2.6211,2.6519,2.6108,2.6485,55187160.0],["2012-01-30",2.6485,2.6827,2.6177,2.6348,61715291.0],["2012-01-31",2.6348,2.6588,2.6314,2.6553,28026078.0],["2012-02-01",2.6553,2.7135,2.6416,2.6656,55607750.0],["2012-02-02",2.6656,2.6964,2.6519,2.6895,48416479.0],["2012-02-03",2.6895,2.6895487308502197,2.6416,2.6724,63107118.0],["2012-02-06",2.6724,2.6793,2.6451,2.6622,36650688.0],["2012-02-07",2.6622,2.6621742248535156,2.5937,2.6177,39639813.0],["2012-02-08",2.6177,2.669,2.5972,2.6622,93200390.0],["2012-02-09",2.6622,2.6621742248535156,2.6177,2.6314,57175380.0],["2012-02-10",2.6314,2.6382,2.6108,2.6245,37233653.0],["2012-02-13",2.6245,2.624534845352173,2.5937,2.6177,38450578.0],["2012-02-14",2.6177,2.6382,2.6074,2.6211,34850667.0],["2012-02-15",2.6211,2.6519,2.6074,2.6416,38091110.0],["2012-02-16",2.6416,2.6485,2.6006,2.6143,34482306.0],["2012-02-17",2.6143,2.6382,2.604,2.604,32919679.0],["2012-02-20",2.604,2.6348,2.5972,2.6006,52545379.0],["2012-02-21",2.6006,2.600581169128418,2.5561,2.5835,85563909.0],["2012-02-22",2.5835,2.5937387943267822,2.5629,2.5937,58096403.0],["2012-02-23",2.5937,2.6143,2.5801,2.5972,74977238.0],["2012-02-24",2.5972,2.6143,2.5698,2.6108,102806770.0],["2012-02-27",2.6108,2.6656,2.6108,2.6314,136570928.0],["2012-02-28",2.6314,2.6416,2.6177,2.6348,67455975.0],["2012-02-29",2.6348,2.6348,2.604,2.6074,52122222.0],["2012-03-01",2.6074,2.6108,2.5869,2.5903,42837355.0],["2012-03-02",2.5903,2.6245,2.5903,2.6177,56943927.0],["2012-03-05",2.6177,2.628,2.5869,2.5903,39563400.0],["2012-03-06",2.5903,2.604,2.5458,2.5493,68018546.0],["2012-03-07",2.5493,2.5698,2.5321,2.5424,45424301.0],["2012-03-08",2.5424,2.5732,2.539,2.5629,33930133.0],["2012-03-09",2.5629,2.5869,2.5629,2.5801,41495350.0],["2012-03-12",2.5801,2.5800516605377197,2.5458,2.5595,35222790.0],["2012-03-13",2.5595,2.5903,2.5527,2.5835,42729963.0],["2012-03-14",2.5835,2.628,2.5629,2.5698,116459265.0],["2012-03-15",2.5698,2.6245,2.5697855949401855,2.5869,97823905.0],["2012-03-16",2.5869,2.6245,2.5835,2.6211,56545525.0],["2012-03-19",2.6211,2.621112585067749,2.5766,2.6143,43754666.0],["2012-03-20",2.6143,2.6416,2.5835,2.6006,62740394.0],["2012-03-21",2.6006,2.604,2.5629,2.5732,33934218.0],["2012-03-22",2.5732,2.5732078552246094,2.5424,2.5493,23366194.0],["2012-03-23",2.5493,2.5629,2.5321,2.5424,25880593.0],["2012-03-26",2.5424,2.5595,2.539,2.5458,13563252.0],["2012-03-27",2.5458,2.5698,2.5424,2.5493,25373112.0],["2012-03-28",2.5493,2.5595,2.474,2.4808,38153095.0],["2012-03-29",2.4808,2.4842,2.4363,2.4398,44039953.0],["2012-03-30",2.4398,2.4637,2.4397566318511963,2.4603,23256266.0],["2012-04-05",2.4603,2.4706,2.4363,2.4637,47957798.0],["2012-04-06",2.4637,2.4671,2.4398,2.4569,49004689.0],["2012-04-09",2.4569,2.4569,2.4398,2.4432,22349533.0],["2012-04-10",2.4432,2.4569,2.4226,2.4534,27371662.0],["2012-04-11",2.4534,2.4603,2.4261,2.4534,24846608.0],["2012-04-12",2.4534,2.4979,2.4466,2.4877,48973834.0],["2012-04-13",2.4877,2.4979,2.4774,2.4877,24544780.0],["2012-04-16",2.4877,2.4945,2.4706,2.4877,17606234.0],["2012-04-17",2.4877,2.4945,2.4671,2.474,20280582.0],["2012-04-18",2.474,2.5013,2.4603,2.4945,44096825.0],["2012-04-19",2.4945,2.494504690170288,2.4603,2.474,48178998.0],["2012-04-20",2.474,2.5185,2.4637,2.515,71660167.0],["2012-04-23",2.515,2.5150365829467773,2.4842,2.4877,36102797.0],["2012-04-24",2.4877,2.5185,2.4603,2.4945,73270943.0],["2012-04-25",2.4945,2.5048,2.4706,2.4911,54238386.0],["2012-04-26",2.4911,2.5013,2.474,2.4911,34831175.0],["2012-04-27",2.4911,2.491083860397339,2.4534,2.4569,50150963.0],["2012-05-02",2.4569,2.5185,2.4568653106689453,2.5116,75160954.0],["2012-05-03",2.5116,2.5116145610809326,2.4945,2.5082,24417471.0],["2012-05-04",2.5082,2.5116,2.4808,2.4877,52650846.0],["2012-05-07",2.4877,2.5013,2.4774,2.4945,57226388.0],["2012-05-08",2.4945,2.4979,2.4603,2.4808,55239494.0],["2012-05-09",2.4808,2.480818033218384,2.4329,2.4329,65549889.0],["2012-05-10",2.4329,2.4432,2.4295,2.4363,42949341.0],["2012-05-11",2.4363,2.4363343715667725,2.4363,2.4363,0.0],["2012-05-14",2.4363,2.4466,2.4055,2.409,66482435.0],["2012-05-15",2.409,2.4124,2.395272731781006,2.3953,29659866.0],["2012-05-16",2.3953,2.4055,2.3645,2.3747,48646744.0],["2012-05-17",2.3747,2.4124,2.3679,2.4055,27155766.0],["2012-05-18",2.4055,2.40553879737854,2.3611,2.3679,32109074.0],["2012-05-21",2.3679,2.3953,2.3576,2.3884,33568297.0],["2012-05-22",2.3884,2.409,2.3884,2.3987,30417515.0],["2012-05-23",2.3987,2.4055,2.3816,2.3919,27877499.0],["2012-05-24",2.3919,2.3987,2.3645,2.3816,26466988.0],["2012-05-25",2.3816,2.3953,2.3747,2.3919,20119440.0],["2012-05-28",2.3919,2.3989,2.3637,2.3883,40597402.0],["2012-05-29",2.3883,2.3919,2.3707,2.3919,68201452.0],["2012-05-30",2.3919,2.3954,2.3707,2.3848,36787173.0],["2012-05-31",2.3848,2.38480544090271,2.3461,2.3531,35482508.0],["2012-06-01",2.3531,2.3672,2.3531,2.3601,28037614.0],["2012-06-04",2.3601,2.360146999359131,2.2826,2.2862,56235063.0],["2012-06-05",2.2862,2.3038,2.2791,2.2897,24231476.0],["2012-06-06",2.2897,2.3003,2.2827,2.2897,21963360.0],["2012-06-07",2.2897,2.3144,2.2791,2.2826,24453978.0],["2012-06-08",2.2826,2.3003,2.272082567214966,2.2721,18306107.0],["2012-06-11",2.2721,2.3144,2.272082567214966,2.2967,36206293.0],["2012-06-12",2.2967,2.2967402935028076,2.2721,2.2826,21356857.0],["2012-06-13",2.2826,2.2897,2.2509,2.2756,54514151.0],["2012-06-14",2.2756,2.275604724884033,2.2545,2.258,28767949.0],["2012-06-15",2.258,2.2897,2.2509,2.2862,40419940.0],["2012-06-18",2.2862,2.2932,2.2686,2.2791,28636775.0],["2012-06-19",2.2791,2.2791271209716797,2.2439,2.2615,36859344.0],["2012-06-20",2.2615,2.2686,2.258,2.2686,19658160.0],["2012-06-21",2.2686,2.2686,2.2474,2.2545,52613562.0],["2012-06-25",2.2545,2.258,2.2439,2.2439,34121235.0],["2012-06-26",2.2439,2.2474,2.2228,2.2333,32892226.0],["2012-06-27",2.2333,2.2474,2.2263,2.2333,18135689.0],["2012-06-28",2.2333,2.2439,2.2122,2.2157,16505811.0],["2012-06-29",2.2157,2.2228,2.1805,2.2192,29260621.0],["2012-07-02",2.2192,2.2404,2.1981,2.2016,23974883.0],["2012-07-03",2.2016,2.2263,2.1946,2.2087,20229225.0],["2012-07-04",2.2087,2.2263,2.1981,2.2052,22253263.0],["2012-07-05",2.2052,2.2052,2.1488,2.1523,38772271.0],["2012-07-06",2.1523,2.1558,2.1136,2.1417,48082619.0],["2012-07-09",2.1417,2.1417458057403564,2.0361,2.0431,76213527.0],["2012-07-10",2.0431,2.0678,2.0255,2.0572,52962553.0],["2012-07-11",2.0572,2.0572028160095215,2.0396,2.0502,30685549.0],["2012-07-12",2.0502,2.0889,2.0325,2.0607,79999285.0],["2012-07-13",2.0607,2.11,2.0607,2.096,54048796.0],["2012-07-16",2.096,2.1136,2.0818610191345215,2.0819,31239275.0],["2012-07-17",2.0819,2.0995,2.0818610191345215,2.0924,19714132.0],["2012-07-18",2.0924,2.1136,2.0819,2.11,21635966.0],["2012-07-19",2.11,2.1664,2.11,2.1558,49297743.0],["2012-07-20",2.1558,2.1629,2.1347,2.1417,30973294.0],["2012-07-23",2.1417,2.1417458057403564,2.1136,2.1206,18620561.0],["2012-07-24",2.1206,2.1523,2.1065,2.1382,22998812.0],["2012-07-25",2.1382,2.1523,2.1311776638031006,2.1312,25305555.0],["2012-07-26",2.1312,2.1453,2.1311776638031006,2.1382,17673955.0],["2012-07-27",2.1382,2.1594,2.1382,2.1523,26750870.0],["2012-07-30",2.1523,2.1734,2.1453,2.1488,20012214.0],["2012-07-31",2.1488,2.1594,2.1241,2.1312,16053164.0],["2012-08-01",2.1312,2.1523,2.1171,2.1277,22644710.0],["2012-08-02",2.1277,2.1312,2.0889,2.096,20302136.0],["2012-08-03",2.096,2.1417458057403564,2.0959513187408447,2.1417,26562386.0],["2012-08-06",2.1417,2.1594,2.1382,2.1488,17712393.0],["2012-08-07",2.1488,2.1734,2.1453,2.1558,29433268.0],["2012-08-08",2.1558,2.1805,2.1417,2.1488,26106301.0],["2012-08-09",2.1488,2.1734,2.1453,2.1664,19114284.0],["2012-08-10",2.1664,2.177,2.1488,2.1594,22953109.0],["2012-08-13",2.1594,2.1734,2.1523,2.1558,18716907.0],["2012-08-14",2.1558,2.184,2.1523,2.1805,31923537.0],["2012-08-15",2.1805,2.184,2.1523,2.1594,16166170.0],["2012-08-16",2.1594,2.177,2.1558,2.1594,12933495.0],["2012-08-17",2.1594,2.1946,2.1593587398529053,2.1805,34136642.0],["2012-08-20",2.1805,2.184,2.1488,2.1558,13980287.0],["2012-08-21",2.1558,2.1805,2.1523,2.1664,20171888.0],["2012-08-22",2.1664,2.177,2.1241,2.1347,16006138.0],["2012-08-23",2.1347,2.1594,2.1171,2.1382,21113651.0],["2012-08-24",2.1382,2.1417,2.1136,2.1206,19973977.0],["2012-08-27",2.1206,2.120610475540161,2.0818610191345215,2.0819,24581571.0],["2012-08-28",2.0819,2.2228,2.0818610191345215,2.1946,66945789.0],["2012-08-29",2.1946,2.194584846496582,2.1241,2.1277,38955221.0],["2012-08-30",2.1277,2.1488,2.1171,2.1417,24502439.0],["2012-08-31",2.1417,2.1558,2.1206,2.1277,17749358.0],["2012-09-03",2.1277,2.1453,2.11,2.1312,38822379.0],["2012-09-04",2.1312,2.1699,2.1241,2.1523,37009914.0],["2012-09-05",2.1523,2.152313232421875,2.1241,2.1312,16649447.0],["2012-09-06",2.1312,2.1417,2.11,2.1206,23852446.0],["2012-09-07",2.1206,2.1981,2.1136,2.177,79100165.0],["2012-09-10",2.177,2.1946,2.1629,2.1911,38290324.0],["2012-09-11",2.1911,2.1911,2.1523,2.1629,32087779.0],["2012-09-12",2.1629,2.177,2.1523,2.1664,18817085.0],["2012-09-13",2.1664,2.1699,2.1558,2.1558,15382341.0],["2012-09-14",2.1558,2.184,2.1558,2.1629,26913322.0],["2012-09-17",2.1629,2.1736,2.1307,2.145,22411162.0],["2012-09-18",2.145,2.1521,2.1235,2.1271,16575804.0],["2012-09-19",2.1271,2.1414,2.1235,2.1271,14406644.0],["2012-09-20",2.1271,2.1307,2.0769,2.0948,27047148.0],["2012-09-21",2.0948,2.1342,2.0841,2.1271,25833553.0],["2012-09-24",2.1271,2.1270720958709717,2.0841,2.1092,16676383.0],["2012-09-25",2.1092,2.1199,2.0913,2.1163,14320244.0],["2012-09-26",2.1163,2.1199,2.0805,2.0877,19251982.0],["2012-09-27",2.0877,2.1665,2.0734,2.1235,43569028.0],["2012-09-28",2.1235,2.1486,2.1056,2.145,27974898.0],["2012-10-08",2.145,2.1521,2.1342,2.145,24295245.0],["2012-10-09",2.145,2.2417,2.144976854324341,2.213,84800690.0],["2012-10-10",2.213,2.2381,2.1987,2.2238,32932396.0],["2012-10-11",2.2238,2.2524,2.2059,2.213,26033733.0],["2012-10-12",2.213,2.2524,2.1772,2.1844,49893023.0],["2012-10-15",2.1844,2.2023,2.1736,2.1987,13666468.0],["2012-10-16",2.1987,2.2094,2.1844,2.1915,16839223.0],["2012-10-17",2.1915,2.2381,2.191528797149658,2.2309,44729126.0],["2012-10-18",2.2309,2.2775,2.2273,2.2703,62236990.0],["2012-10-19",2.2703,2.299,2.2631,2.2811,43772064.0],["2012-10-22",2.2811,2.299,2.2631,2.2918,26980349.0],["2012-10-23",2.2918,2.291794538497925,2.2345,2.256,31609442.0],["2012-10-24",2.256,2.2667,2.2417,2.2596,13343181.0],["2012-10-25",2.2596,2.2775,2.2238,2.2273,19812712.0],["2012-10-26",2.2273,2.2452,2.2059,2.2094,17525183.0],["2012-10-29",2.2094,2.2417,2.2023,2.2345,18773948.0],["2012-10-30",2.2345,2.2524,2.213,2.2202,18168131.0],["2012-10-31",2.2202,2.2452,2.2094,2.2309,21046699.0],["2012-11-01",2.2309,2.2954,2.2273,2.2846,40829470.0],["2012-11-02",2.2846,2.3061,2.2739,2.2954,24326698.0],["2012-11-05",2.2954,2.3061,2.2811,2.2954,16665685.0],["2012-11-06",2.2954,2.299,2.2524,2.2775,18003350.0],["2012-11-07",2.2775,2.299,2.2631,2.2918,14009502.0],["2012-11-08",2.2918,2.291794538497925,2.2559847831726074,2.256,12310190.0],["2012-11-09",2.256,2.2631,2.2309,2.2417,9740824.0],["2012-11-12",2.2417,2.2631,2.2202,2.2345,23724502.0],["2012-11-13",2.2345,2.2345,2.1987,2.2166,24925384.0],["2012-11-14",2.2166,2.2309,2.2023,2.2238,15462301.0],["2012-11-15",2.2238,2.2381,2.2023,2.2059,20329614.0],["2012-11-16",2.2059,2.2059,2.145,2.1629,27027812.0],["2012-11-19",2.1629,2.1879,2.1628804206848145,2.17,12081945.0],["2012-11-20",2.17,2.1879,2.145,2.1557,19129318.0],["2012-11-21",2.1557,2.1951,2.1486,2.1879,13855013.0],["2012-11-22",2.1879,2.1915,2.1593,2.1629,20872445.0],["2012-11-23",2.1629,2.1987,2.1628804206848145,2.17,20777781.0],["2012-11-26",2.17,2.1844,2.1629,2.1772,15242552.0],["2012-11-27",2.1772,2.1879,2.1486,2.1593,29072670.0],["2012-11-28",2.1593,2.17,2.1342,2.1665,23880337.0],["2012-11-29",2.1665,2.17,2.1378,2.1378,21975131.0],["2012-11-30",2.1378,2.1629,2.1378,2.1557,13056538.0],["2012-12-03",2.1557,2.1987,2.1521,2.1879,31133486.0],["2012-12-04",2.1879,2.2023,2.1736,2.1879,22653792.0],["2012-12-05",2.1879,2.2739,2.1879,2.2524,77998974.0],["2012-12-06",2.2524,2.2703,2.2273,2.2417,32674470.0],["2012-12-07",2.2417,2.299,2.2309,2.2882,51798678.0],["2012-12-10",2.2882,2.3025,2.2703,2.2918,45949355.0],["2012-12-11",2.2918,2.2918,2.2596,2.2703,30256246.0],["2012-12-12",2.2703,2.2811,2.2452,2.2667,27592610.0],["2012-12-13",2.2667,2.266727924346924,2.2345,2.2488,29048328.0],["2012-12-14",2.2488,2.3491,2.2417,2.3383,81529936.0],["2012-12-17",2.3383,2.41,2.3204,2.367,75270591.0],["2012-12-18",2.367,2.3992,2.3419,2.3634,47712663.0],["2012-12-19",2.3634,2.3956,2.3527,2.3706,36487847.0],["2012-12-20",2.3706,2.4279,2.3563,2.4064,49860987.0],["2012-12-21",2.4064,2.4171,2.3634,2.3849,49876148.0],["2012-12-24",2.3849,2.4028,2.3634,2.3634,20808647.0],["2012-12-25",2.3634,2.435,2.3527,2.4207,68641638.0],["2012-12-26",2.4207,2.4744,2.41,2.4529,52478849.0],["2012-12-27",2.4529,2.478,2.4135,2.4315,41610315.0],["2012-12-28",2.4315,2.4458,2.3956,2.435,58710128.0],["2012-12-31",2.435,2.5138,2.4243,2.478,67541962.0],["2013-01-04",2.478,2.5174,2.4673,2.4923,47620162.0],["2013-01-07",2.4923,2.5102,2.4565,2.4637,40852450.0],["2013-01-08",2.4637,2.521,2.463679075241089,2.4744,67023949.0],["2013-01-09",2.4744,2.4995,2.4529,2.4708,46614907.0],["2013-01-10",2.4708,2.5281,2.4565,2.521,85497973.0],["2013-01-11",2.521,2.5496,2.4708,2.4852,74482874.0],["2013-01-14",2.4852,2.5496,2.4744,2.546,70445598.0],["2013-01-15",2.546,2.5747,2.4995,2.5317,76630851.0],["2013-01-16",2.5317,2.5317163467407227,2.4315,2.4673,89232604.0],["2013-01-17",2.4673,2.4672610759735107,2.41,2.4207,81482845.0],["2013-01-18",2.4207,2.4565179347991943,2.4207077026367188,2.4565,49165751.0],["2013-01-21",2.4565,2.4923,2.435,2.4637,46465270.0],["2013-01-22",2.4637,2.4637,2.4171,2.4422,60960352.0],["2013-01-23",2.4422,2.4744,2.435,2.4673,46127255.0],["2013-01-24",2.4673,2.5353,2.4422,2.478,97540626.0],["2013-01-25",2.478,2.4959,2.4422,2.4529,57462350.0],["2013-01-28",2.4529,2.5246,2.4529361724853516,2.5067,56982896.0],["2013-01-29",2.5067,2.5102,2.478,2.5031,51602540.0],["2013-01-30",2.5031,2.5496,2.4852,2.546,92445392.0],["2013-01-31",2.546,2.5568,2.5102,2.5317,51320890.0],["2013-02-01",2.5317,2.5532,2.4995,2.5353,46540422.0],["2013-02-04",2.5353,2.5568,2.5031,2.5246,82909145.0],["2013-02-05",2.5246,2.524554491043091,2.4315,2.4708,145268000.0],["2013-02-06",2.4708,2.4744,2.4565,2.4708,51557114.0],["2013-02-07",2.4708,2.4923,2.4494,2.4708,81047826.0],["2013-02-08",2.4708,2.521,2.4637,2.5174,75680790.0],["2013-02-18",2.5174,2.5819,2.5067,2.5639,106827666.0],["2013-02-19",2.5639,2.6177,2.5496,2.5639,124094159.0],["2013-02-20",2.5639,2.6284,2.5568,2.6069,95980228.0],["2013-02-21",2.6069,2.606916666030884,2.521,2.5353,77994575.0],["2013-02-22",2.5353,2.5389,2.4887,2.4995,58499807.0],["2013-02-25",2.4995,2.5998,2.499488592147827,2.5675,89354384.0],["2013-02-26",2.5675,2.5854,2.5281,2.5532,68014306.0],["2013-02-27",2.5532,2.5675,2.5174,2.5389,32157598.0],["2013-02-28",2.5389,2.6141,2.521,2.589,63957812.0],["2013-03-01",2.589,2.5962,2.5496,2.5818,46575399.0],["2013-03-04",2.5818,2.6141,2.5389,2.5568,87228947.0],["2013-03-05",2.5568,2.5783,2.5102,2.5604,60332597.0],["2013-03-06",2.5604,2.6069,2.5353,2.5998,53852414.0],["2013-03-07",2.5998,2.6857,2.5818,2.6177,67624163.0],["2013-03-08",2.6177,2.6678,2.6033,2.6463,60538280.0],["2013-03-11",2.6463,2.657,2.6069,2.632,24573112.0],["2013-03-12",2.632,2.7394,2.6319828033447266,2.675,99793749.0],["2013-03-13",2.675,2.7287,2.6642,2.675,81109237.0],["2013-03-14",2.675,2.6964,2.6284,2.6642,48254429.0],["2013-03-15",2.6642,2.7179,2.6499,2.6964,57004291.0],["2013-03-18",2.6964,2.7036,2.5604,2.5639,71795704.0],["2013-03-19",2.5639,2.6606,2.5604,2.632,69702116.0],["2013-03-20",2.632,2.6785,2.6248,2.6535,59472444.0],["2013-03-21",2.6535,2.7108,2.6284,2.6929,93757726.0],["2013-03-22",2.6929,2.7681,2.6857,2.7645,128421104.0],["2013-03-25",2.7645,2.764477252960205,2.7,2.7215,70729504.0],["2013-03-26",2.7215,2.7215054035186768,2.6248,2.6642,63349176.0],["2013-03-27",2.6642,2.7466,2.657,2.675,86559504.0],["2013-03-28",2.675,2.6749539375305176,2.6141,2.657,53494658.0],["2013-03-29",2.657,2.675,2.6391,2.6463,27531153.0],["2013-04-01",2.6463,2.6535,2.6177,2.6427,36459293.0],["2013-04-02",2.6427,2.6427254676818848,2.5818,2.5962,53684269.0],["2013-04-03",2.5962,2.6212,2.5783,2.5926,35398482.0],["2013-04-08",2.5926,2.5926,2.546,2.5783,41833173.0],["2013-04-09",2.5783,2.5998,2.5639,2.5783,40562122.0],["2013-04-10",2.5783,2.589,2.5532,2.5639,42669581.0],["2013-04-11",2.5639,2.589,2.5604,2.5711,33410404.0],["2013-04-12",2.5711,2.5854,2.5246,2.5317,38152823.0],["2013-04-15",2.5317,2.5317163467407227,2.4386,2.4565,63103410.0],["2013-04-16",2.4565,2.4852,2.4315,2.4601,40394043.0],["2013-04-17",2.4601,2.4708,2.4315,2.4565,21737721.0],["2013-04-18",2.4565,2.4816,2.4315,2.4422,30996386.0],["2013-04-19",2.4422,2.5102,2.4421932697296143,2.4852,50602697.0],["2013-04-22",2.4852,2.4995,2.4565,2.4708,41072499.0],["2013-04-23",2.4708,2.4708409309387207,2.3634,2.3742,72076227.0],["2013-04-24",2.3742,2.4279,2.3741562366485596,2.4135,36886734.0],["2013-04-25",2.4135,2.4422,2.3921,2.4279,36559659.0],["2013-04-26",2.4279,2.435,2.3921,2.41,24095459.0],["2013-05-02",2.41,2.41,2.3849,2.3921,25564575.0],["2013-05-03",2.3921,2.435,2.392061233520508,2.4243,35532705.0],["2013-05-06",2.4243,2.4816,2.4242892265319824,2.4673,40984795.0],["2013-05-07",2.4673,2.4708,2.435,2.4529,28975611.0],["2013-05-08",2.4529,2.4852,2.4422,2.4529,36714650.0],["2013-05-09",2.4529,2.4637,2.3992,2.4028,58656737.0],["2013-05-10",2.4028,2.4171,2.3598,2.3921,78578059.0],["2013-05-13",2.3921,2.4279,2.3813,2.3956,39079056.0],["2013-05-14",2.3956,2.3992,2.3563,2.367,48913025.0],["2013-05-15",2.367,2.3742,2.3563,2.3706,19381124.0],["2013-05-16",2.3706,2.3921,2.3563,2.3885,35094251.0],["2013-05-17",2.3885,2.435,2.3813,2.4279,50513541.0],["2013-05-20",2.4279,2.4887,2.427870273590088,2.4744,52888733.0],["2013-05-21",2.4744,2.4744222164154053,2.4386,2.4529,40338732.0],["2013-05-22",2.4529,2.4673,2.435,2.4422,30985137.0],["2013-05-23",2.4422,2.4421932697296143,2.4171,2.4171,38189144.0],["2013-05-24",2.4171,2.435,2.3885,2.3992,46282806.0],["2013-05-27",2.3992,2.4243,2.3921,2.4064,35207326.0],["2013-05-28",2.4064,2.4386,2.3956,2.435,44002075.0],["2013-05-29",2.435,2.4529,2.4315,2.435,41854593.0],["2013-05-30",2.435,2.435032367706299,2.4028,2.4171,49547391.0],["2013-05-31",2.4171,2.4279,2.4064,2.4135,28749466.0],["2013-06-03",2.4135,2.4279,2.3956,2.4135,29458403.0],["2013-06-04",2.4135,2.4207,2.3956,2.41,34225418.0],["2013-06-05",2.41,2.4207,2.3956,2.4028,20871919.0],["2013-06-06",2.4028,2.41,2.3921,2.4028,25967150.0],["2013-06-07",2.4028,2.4028031826019287,2.3598,2.3634,34425543.0],["2013-06-13",2.3634,3.0585,2.3634133338928223,2.9747,45364687.0],["2013-06-14",2.9747,2.984,2.9188,2.9281,50033996.0],["2013-06-17",2.9281,2.97,2.9235,2.9561,38508548.0],["2013-06-18",2.9561,2.9654,2.9374,2.9561,23417536.0],["2013-06-19",2.9561,2.956057548522949,2.2206,2.2495,32647331.0],["2013-06-20",2.2495,2.2639,2.1582,2.163,38478375.0],["2013-06-21",2.163,2.1822,2.1101,2.1389,46773174.0],["2013-06-24",2.1389,2.1485,2.0044,2.0236,69930841.0],["2013-06-25",2.0236,2.0476,1.9515,2.014,62868124.0],["2013-06-26",2.014,2.0236,1.9467,1.9707,59105978.0],["2013-06-27",1.9707,1.9995,1.9611,1.9755,48526420.0],["2013-06-28",1.9755,2.0332,1.9707,2.0092,60142916.0],["2013-07-01",2.0092,2.062,1.9947,2.0524,67563957.0],["2013-07-02",2.0524,2.052417039871216,1.9899,2.038,79692018.0],["2013-07-03",2.038,2.0524,1.9707,2.0428,107829581.0],["2013-07-04",2.0428,2.0476,2.0044,2.0284,56541281.0],["2013-07-05",2.0284,2.0476,2.0092,2.014,49533732.0],["2013-07-08",2.014,2.014,1.9803,1.9899,40966840.0],["2013-07-09",1.9899,2.0861,1.9803,2.0813,125256487.0],["2013-07-10",2.0813,2.2543,2.0716,2.2158,184187228.0],["2013-07-11",2.2158,2.2783,2.1918,2.2351,188369883.0],["2013-07-12",2.2351,2.23506760597229,2.1678,2.2062,81345689.0],["2013-07-15",2.2062,2.2206,2.1726,2.1918,61998481.0],["2013-07-16",2.1918,2.1918084621429443,2.1293,2.163,67761846.0],["2013-07-17",2.163,2.2014,2.1293,2.1389,84745253.0],["2013-07-18",2.1389,2.1437,2.0957,2.1149,66667540.0],["2013-07-19",2.1149,2.1485,2.0861,2.1389,75464903.0],["2013-07-22",2.1389,2.1534,2.0909,2.1389,61540000.0],["2013-07-23",2.1389,2.1678,2.1197,2.1534,79216376.0],["2013-07-24",2.1534,2.1534,2.1149,2.1293,36931677.0],["2013-07-25",2.1293,2.1437,2.0861,2.1053,66258945.0],["2013-07-26",2.1053,2.1052892208099365,2.0765,2.0909,37183405.0],["2013-07-29",2.0909,2.090869665145874,2.0332,2.0476,40415655.0],["2013-07-30",2.0476,2.1005,2.0476,2.1005,52510554.0],["2013-07-31",2.1005,2.1149,2.0909,2.1053,27533078.0],["2013-08-01",2.1053,2.1389,2.1052892208099365,2.1293,34945088.0],["2013-08-02",2.1293,2.1534,2.1149,2.1341,23229945.0],["2013-08-05",2.1341,2.143742561340332,2.1005,2.1437,33421697.0],["2013-08-06",2.1437,2.143742561340332,2.1149,2.1341,35860024.0],["2013-08-07",2.1341,2.1389,2.1005,2.1101,43740058.0],["2013-08-08",2.1101,2.1149,2.0909,2.1005,26416419.0],["2013-08-09",2.1005,2.1197,2.0813,2.1101,34578219.0],["2013-08-12",2.1101,2.1822,2.1100962162017822,2.1774,63810648.0],["2013-08-13",2.1774,2.1918,2.1582,2.1822,37012924.0],["2013-08-14",2.1822,2.1966,2.1678,2.1774,36587148.0],["2013-08-15",2.1774,2.1918,2.1582,2.163,26343549.0],["2013-08-16",2.163,2.3793,2.1389,2.1726,123948082.0],["2013-08-19",2.1726,2.1726,2.1437,2.163,47809564.0],["2013-08-20",2.163,2.1678,2.1197,2.1293,50360041.0],["2013-08-21",2.1293,2.1389,2.1101,2.1293,29116738.0],["2013-08-22",2.1293,2.1341,2.1053,2.1149,25221945.0],["2013-08-23",2.1149,2.1293,2.0813,2.0957,32884210.0],["2013-08-26",2.0957,2.1582,2.0956764221191406,2.1293,49335286.0],["2013-08-27",2.1293,2.1341,2.1101,2.1149,31127862.0],["2013-08-28",2.1149,2.1437,2.1149,2.1341,51349644.0],["2013-08-29",2.1341,2.1485,2.1197,2.1293,32166983.0],["2013-08-30",2.1293,2.1389,2.1053,2.1197,55704996.0],["2013-09-02",2.1197,2.1293,2.1005,2.1197,39266207.0],["2013-09-03",2.1197,2.1437,2.1149,2.1389,43417738.0],["2013-09-04",2.1389,2.1582,2.1245,2.1485,45147020.0],["2013-09-05",2.1485,2.1534,2.1245,2.1485,34999770.0],["2013-09-06",2.1485,2.1726,2.1389,2.163,42577711.0],["2013-09-09",2.163,2.2399,2.1629693508148193,2.2158,104670002.0],["2013-09-10",2.2158,2.2447,2.187,2.2351,93173706.0],["2013-09-11",2.2351,2.2976,2.23506760597229,2.2543,116493413.0],["2013-09-12",2.2543,2.2935,2.2298,2.2739,98058126.0],["2013-09-13",2.2739,2.2788,2.2249,2.2445,54888159.0],["2013-09-16",2.2445,2.2543,2.2298,2.2445,35267534.0],["2013-09-17",2.2445,2.2445,2.1857,2.1906,44210839.0],["2013-09-18",2.1906,2.2151,2.1759,2.1857,38366635.0],["2013-09-23",2.1857,2.2102,2.185685396194458,2.2004,31869500.0],["2013-09-24",2.2004,2.2298,2.1906,2.2004,42892530.0],["2013-09-25",2.2004,2.2004,2.1807844638824463,2.1808,42309575.0],["2013-09-26",2.1808,2.1955,2.1563,2.1612,39142275.0],["2013-09-27",2.1612,2.1808,2.1563,2.1759,29475827.0],["2013-09-30",2.1759,2.1808,2.1612,2.1759,20322464.0],["2013-10-08",2.1759,2.1955,2.1612,2.1906,31243383.0],["2013-10-09",2.1906,2.2004,2.1759,2.2004,22452762.0],["2013-10-10",2.2004,2.2004,2.1612,2.1759,31797632.0],["2013-10-11",2.1759,2.2102,2.1758837699890137,2.1906,37966222.0],["2013-10-14",2.1906,2.1955,2.171,2.1808,37494536.0],["2013-10-15",2.1808,2.1857,2.1612,2.1661,36800896.0],["2013-10-16",2.1661,2.171,2.1416,2.1465,35272011.0],["2013-10-17",2.1465,2.1612,2.1367,2.1465,28038849.0],["2013-10-18",2.1465,2.1514,2.1367,2.1416,20040632.0],["2013-10-21",2.1416,2.1661,2.1415791511535645,2.1563,27522362.0],["2013-10-22",2.1563,2.1612,2.1465,2.1514,18661082.0],["2013-10-23",2.1514,2.171,2.136678695678711,2.1367,24417022.0],["2013-10-24",2.1367,2.1465,2.1122,2.1171,36404091.0],["2013-10-25",2.1171,2.122,2.0828,2.0926,32590148.0],["2013-10-28",2.0926,2.1073,2.0779,2.0975,21375902.0],["2013-10-29",2.0975,2.1563,2.0926,2.1269,69716579.0],["2013-10-30",2.1269,2.2053,2.1268770694732666,2.2004,106879884.0],["2013-10-31",2.2004,2.2347,2.1808,2.2102,70538529.0],["2013-11-01",2.2102,2.2347,2.1906,2.22,53605861.0],["2013-11-04",2.22,2.2298,2.2053,2.2151,30970546.0],["2013-11-05",2.2151,2.2886,2.2004,2.2641,119384064.0],["2013-11-06",2.2641,2.3719,2.2640953063964844,2.3131,187806791.0],["2013-11-07",2.3131,2.3474066257476807,2.2788,2.3474,100785683.0],["2013-11-08",2.3474,2.3474066257476807,2.2837,2.3425,78734528.0],["2013-11-11",2.3425,2.342505693435669,2.2984,2.3376,55448956.0],["2013-11-12",2.3376,2.3425,2.318,2.3327,47326010.0],["2013-11-13",2.3327,2.3327043056488037,2.2641,2.2935,84040519.0],["2013-11-14",2.2935,2.2935,2.2592,2.2739,39500986.0],["2013-11-15",2.2739,2.3425,2.2592,2.3327,101240860.0],["2013-11-18",2.3327,2.4258,2.3278,2.4209,108663580.0],["2013-11-19",2.4209,2.4993,2.4111,2.4258,94423358.0],["2013-11-20",2.4258,2.4699,2.3866,2.416,54998730.0],["2013-11-21",2.416,2.4748,2.3572,2.4601,81621598.0],["2013-11-22",2.4601,2.4944,2.416,2.4748,117965000.0],["2013-11-25",2.4748,2.474823236465454,2.3621,2.3768,160309734.0],["2013-11-26",2.3768,2.376810073852539,2.2984,2.3131,107289177.0],["2013-11-27",2.3131,2.3278,2.2837,2.3131,88936077.0],["2013-11-28",2.3131,2.3768,2.3033,2.3523,99906612.0],["2013-11-29",2.3523,2.352306365966797,2.3278,2.3425,41449184.0],["2013-12-02",2.3425,2.465,2.3033,2.4552,190615575.0],["2013-12-03",2.4552,2.4552202224731445,2.4013,2.416,95191914.0],["2013-12-04",2.416,2.4405,2.4062,2.4209,66962396.0],["2013-12-05",2.4209,2.4258,2.4062,2.416,40618052.0],["2013-12-06",2.416,2.4160146713256836,2.3768,2.4111,38989751.0],["2013-12-09",2.4111,2.4601,2.3964,2.4258,62769273.0],["2013-12-10",2.4258,2.4307,2.367,2.3768,60646992.0],["2013-12-11",2.3768,2.376810073852539,2.2886,2.3229,78091950.0],["2013-12-12",2.3229,2.3866,2.3033,2.3572,60613672.0],["2013-12-13",2.3572,2.367,2.318,2.3278,39402927.0],["2013-12-16",2.3278,2.3425,2.2935,2.3033,33952453.0],["2013-12-17",2.3033,2.318,2.2935,2.2984,28635930.0],["2013-12-18",2.2984,2.3131,2.2788,2.2886,28714399.0],["2013-12-19",2.2886,2.3131,2.2543,2.2592,35977062.0],["2013-12-20",2.2592,2.2788,2.2102,2.2298,53271822.0],["2013-12-23",2.2298,2.2837,2.2053,2.2592,29134382.0],["2013-12-24",2.2592,2.2739,2.2151,2.2396,31969970.0],["2013-12-25",2.2396,2.2592,2.2249,2.2445,22612136.0],["2013-12-26",2.2445,2.2494,2.1661,2.1955,69155214.0],["2013-12-27",2.1955,2.2151,2.1612,2.1955,37525309.0],["2013-12-30",2.1955,2.2102,2.1661,2.171,36003650.0],["2013-12-31",2.171,2.2053,2.1612,2.1955,42844251.0],["2014-01-02",2.1955,2.2004,2.1759,2.1857,34716699.0],["2014-01-03",2.1857,2.185685396194458,2.1318,2.1465,38122924.0],["2014-01-06",2.1465,2.2004,2.1073,2.1955,65410498.0],["2014-01-07",2.1955,2.195486545562744,2.1514,2.1563,44528748.0],["2014-01-08",2.1563,2.1857,2.1367,2.1514,34388978.0],["2014-01-09",2.1514,2.1759,2.1367,2.1563,23632146.0],["2014-01-10",2.1563,2.1808,2.1514,2.1661,27551966.0],["2014-01-13",2.1661,2.2004,2.1514,2.1955,44062053.0],["2014-01-14",2.1955,2.2543,2.1808,2.2494,70843769.0],["2014-01-15",2.2494,2.2837,2.2249,2.2788,46615533.0],["2014-01-16",2.2788,2.2788,2.2543,2.2641,21152927.0],["2014-01-17",2.2641,2.2935,2.2494,2.2837,49037516.0],["2014-01-20",2.2837,2.2837,2.2053,2.2641,29532573.0],["2014-01-21",2.2641,2.2788,2.2347,2.2592,20238643.0],["2014-01-22",2.2592,2.2837,2.2494,2.2788,37143152.0],["2014-01-23",2.2788,2.278797149658203,2.2249,2.2445,37685572.0],["2014-01-24",2.2445,2.2592,2.2298,2.2543,28579969.0],["2014-01-27",2.2543,2.2542943954467773,2.2004,2.2151,33444632.0],["2014-01-28",2.2151,2.2347,2.1955,2.2004,23967045.0],["2014-01-29",2.2004,2.2151,2.1906,2.2004,29583164.0],["2014-01-30",2.2004,2.2053,2.1808,2.1857,14031345.0],["2014-02-07",2.1857,2.1955,2.1563,2.1906,16970613.0],["2014-02-10",2.1906,2.2151,2.1857,2.2151,47180281.0],["2014-02-11",2.2151,2.2396,2.1955,2.2249,53933480.0],["2014-02-12",2.2249,2.2445,2.2053,2.2151,34119023.0],["2014-02-13",2.2151,2.2249,2.2052881717681885,2.2053,28434569.0],["2014-02-14",2.2053,2.2249,2.2004,2.22,19865903.0],["2014-02-17",2.22,2.2445,2.2102,2.2396,53158948.0],["2014-02-18",2.2396,2.2494,2.2102,2.22,55271300.0],["2014-02-19",2.22,2.3768,2.2053,2.3033,147369873.0],["2014-02-20",2.3033,2.53363037109375,2.303300142288208,2.5336,185242557.0],["2014-02-21",2.5336,2.53363037109375,2.3523,2.4552,255360824.0],["2014-02-24",2.4552,2.4552202224731445,2.2984,2.3621,128373998.0],["2014-02-25",2.3621,2.4601,2.3229,2.3964,125441712.0],["2014-02-26",2.3964,2.4895,2.3964123725891113,2.4846,122661001.0],["2014-02-27",2.4846,2.7346,2.4748,2.6512,352995983.0],["2014-02-28",2.6512,2.6806,2.5777,2.6316,175352141.0],["2014-03-03",2.6316,2.715,2.6022,2.6365,216635065.0],["2014-03-04",2.6365,2.6806,2.5679,2.612,112207270.0],["2014-03-05",2.612,2.6120409965515137,2.4944,2.4993,124387014.0],["2014-03-06",2.4993,2.5973,2.4601,2.5581,114113251.0],["2014-03-07",2.5581,2.7297,2.558134078979492,2.6218,201532164.0],["2014-03-10",2.6218,2.6218419075012207,2.5238,2.5483,115462900.0],["2014-03-11",2.5483,2.5875,2.5189,2.5581,65268134.0],["2014-03-12",2.5581,2.558134078979492,2.3621,2.4356,138048950.0],["2014-03-13",2.4356,2.4797,2.416,2.4405,74086871.0],["2014-03-14",2.4405,2.4797,2.4062,2.4356,50573484.0],["2014-03-17",2.4356,2.5189,2.435617446899414,2.4846,57622968.0],["2014-03-18",2.4846,2.4993,2.4503,2.4601,45506370.0],["2014-03-19",2.4601,2.4944,2.4503,2.4748,46367977.0],["2014-03-20",2.4748,2.5434,2.4503,2.4846,88102430.0],["2014-03-21",2.4846,2.5875,2.4552,2.5679,114838577.0],["2014-03-24",2.5679,2.567934513092041,2.4993,2.5581,85468205.0],["2014-03-25",2.5581,2.5973,2.514,2.5336,65329930.0],["2014-03-26",2.5336,2.5483,2.4944,2.5238,44445669.0],["2014-03-27",2.5238,2.5238289833068848,2.465,2.4699,54118908.0],["2014-03-28",2.4699,2.4895,2.4454,2.4601,60217069.0],["2014-03-31",2.4601,2.4944,2.4503,2.465,50777153.0],["2014-04-01",2.465,2.4748,2.4503,2.4699,36243324.0],["2014-04-02",2.4699,2.5091,2.4699,2.4944,50375360.0],["2014-04-03",2.4944,2.5091,2.4405,2.4846,96443745.0],["2014-04-04",2.4846,2.484624147415161,2.4454,2.4699,45096297.0],["2014-04-08",2.4699,2.5728,2.4601,2.5189,179521499.0],["2014-04-09",2.5189,2.6169,2.5189,2.6022,139505322.0],["2014-04-10",2.6022,2.6561,2.5826,2.6267,120429500.0],["2014-04-11",2.6267,2.6806,2.5924,2.6071,91303149.0],["2014-04-14",2.6071,2.6659481525421143,2.5875,2.6659,79394542.0],["2014-04-15",2.6659,2.6659481525421143,2.5875,2.5924,76548512.0],["2014-04-16",2.5924,2.6169,2.5483,2.5777,52937852.0],["2014-04-17",2.5777,2.5875,2.5483,2.5679,51814932.0],["2014-04-18",2.5679,2.5728,2.5287,2.563,38687595.0],["2014-04-21",2.563,2.5875,2.514,2.514,43474088.0],["2014-04-22",2.514,2.5777,2.4993,2.563,77728754.0],["2014-04-23",2.563,2.6022,2.5434,2.5581,49151777.0],["2014-04-24",2.5581,2.5728,2.5336,2.5434,23845552.0],["2014-04-25",2.5434,2.563,2.4699,2.4846,57564448.0],["2014-04-28",2.4846,2.5189,2.4503,2.4846,49208381.0],["2014-04-29",2.4846,2.484624147415161,2.416,2.4601,70704004.0],["2014-04-30",2.4601,2.4895,2.4405,2.4601,35694256.0],["2014-05-05",2.4601,2.4846,2.4258,2.4699,42037776.0],["2014-05-06",2.4699,2.4748,2.4503,2.465,21550092.0],["2014-05-07",2.465,2.465021848678589,2.416,2.4209,43761702.0],["2014-05-08",2.4209,2.4601,2.4062,2.4307,38591572.0],["2014-05-09",2.4307,2.4454,2.4209,2.4307,29535957.0],["2014-05-12",2.4307,2.4944,2.4307,2.4846,59391502.0],["2014-05-13",2.4846,2.5434,2.4797,2.4993,65110773.0],["2014-05-14",2.4993,2.5287,2.4797,2.514,33517636.0],["2014-05-15",2.514,2.5140280723571777,2.465,2.465,25230513.0],["2014-05-16",2.465,2.4797,2.4552,2.465,22241598.0],["2014-05-19",2.465,2.4699,2.4062,2.4454,45671762.0],["2014-05-20",2.4454,2.4699,2.4405,2.4503,23281112.0],["2014-05-21",2.4503,2.5042269229888916,2.4454,2.5042,46017727.0],["2014-05-22",2.5042,2.5189,2.4797,2.4944,31761011.0],["2014-05-23",2.4944,2.5042269229888916,2.4797,2.5042,15899686.0],["2014-05-26",2.5042,2.514,2.4748,2.4846,23388107.0],["2014-05-27",2.4846,2.4944,2.465,2.4699,27706040.0],["2014-05-28",2.4699,2.4944,2.4601,2.4846,29076545.0],["2014-05-29",2.4846,2.514,2.4846,2.5042,45841325.0],["2014-05-30",2.5042,2.5189,2.4846,2.4993,33916872.0],["2014-06-03",2.4993,2.5751,2.4993255138397217,2.5448,42362756.0],["2014-06-04",2.5448,2.5448,2.5195,2.5448,26282617.0],["2014-06-05",2.5448,2.5448,2.5145,2.5397,23310552.0],["2014-06-06",2.5397,2.5448,2.5246,2.5397,20864361.0],["2014-06-09",2.5397,2.5599,2.5195,2.5347,15700066.0],["2014-06-10",2.5347,2.5953,2.5195,2.5801,62743852.0],["2014-06-11",2.5801,2.5953,2.5599,2.5852,29797728.0],["2014-06-12",2.5852,2.5852,2.5498,2.565,25586460.0],["2014-06-13",2.565,2.5953,2.564965009689331,2.5902,35904914.0],["2014-06-16",2.5902,2.630603790283203,2.5902,2.6306,74630073.0],["2014-06-17",2.6306,2.630603790283203,2.6054,2.6155,31067271.0],["2014-06-18",2.6155,2.6155,2.5801,2.5852,30873279.0],["2014-06-19",2.5852,2.6003,2.5448,2.565,37444835.0],["2014-06-20",2.565,2.5801,2.5347,2.57,27793120.0],["2014-06-23",2.57,2.5902,2.5498,2.5549,26869535.0],["2014-06-24",2.5549,2.5751,2.5498,2.5599,20203547.0],["2014-06-25",2.5599,2.6306,2.5549,2.6155,74509487.0],["2014-06-26",2.6155,2.6558,2.6003,2.6306,62695119.0],["2014-06-27",2.6306,2.6558,2.6054,2.6458,61018242.0],["2014-06-30",2.6458,2.676,2.6155,2.6609,59494559.0],["2014-07-01",2.6609,2.6608991622924805,2.5599,2.5751,115126357.0],["2014-07-02",2.5751,2.5852,2.565,2.5801,45746226.0],["2014-07-03",2.5801,2.5801126956939697,2.5498,2.57,51796548.0],["2014-07-04",2.57,2.5751,2.5347,2.5549,69092907.0],["2014-07-07",2.5549,2.565,2.5296,2.5448,61135934.0],["2014-07-08",2.5448,2.5549,2.5296,2.5498,57907422.0],["2014-07-09",2.5498,2.5498178005218506,2.5144731998443604,2.5145,54149641.0],["2014-07-10",2.5145,2.5246,2.504375696182251,2.5044,35677737.0],["2014-07-11",2.5044,2.5296,2.4993,2.5246,31347443.0],["2014-07-14",2.5246,2.5448,2.4993,2.5397,41881971.0],["2014-07-15",2.5397,2.5448,2.5246,2.5296,34870046.0],["2014-07-16",2.5296,2.5347,2.5195,2.5246,45466396.0],["2014-07-17",2.5246,2.5246,2.4993,2.5145,44575715.0],["2014-07-18",2.5145,2.5145,2.4993,2.5094,45283589.0],["2014-07-21",2.5094,2.5094244480133057,2.469,2.469,65098477.0],["2014-07-22",2.469,2.5246,2.469,2.5195,87148558.0],["2014-07-23",2.5195,2.5448,2.5094,2.5347,76649613.0],["2014-07-24",2.5347,2.5751,2.534670114517212,2.565,85219134.0],["2014-07-25",2.565,2.5852,2.5549,2.5801,65093598.0],["2014-07-28",2.5801,2.6407,2.5801,2.6306,134957313.0],["2014-07-29",2.6306,2.6458,2.6104,2.6104,88920818.0],["2014-07-30",2.6104,2.7013,2.6104071140289307,2.6407,179571872.0],["2014-07-31",2.6407,2.640702486038208,2.6003,2.6357,73144266.0],["2014-08-01",2.6357,2.6458,2.6054,2.6104,68414605.0],["2014-08-04",2.6104,2.676,2.6054,2.671,104250549.0],["2014-08-05",2.671,2.676,2.6306,2.6458,59010420.0],["2014-08-06",2.6458,2.6457509994506836,2.6155,2.6357,54531080.0],["2014-08-07",2.6357,2.6407,2.5801,2.6003,75401982.0],["2014-08-08",2.6003,2.6458,2.5953,2.6458,81782071.0],["2014-08-11",2.6458,2.6861,2.6357,2.671,93833686.0],["2014-08-12",2.671,2.6962,2.6559,2.671,58124618.0],["2014-08-13",2.671,2.6912,2.6458,2.6659,63650738.0],["2014-08-14",2.6659,2.665947914123535,2.635653495788574,2.6357,48026126.0],["2014-08-15",2.6357,2.671,2.6306,2.6609,43267832.0],["2014-08-18",2.6609,2.6912,2.6559,2.6609,67588200.0],["2014-08-19",2.6609,2.7467,2.6357,2.7316,190964234.0],["2014-08-20",2.7316,2.7366,2.6861,2.7063,125909551.0],["2014-08-21",2.7063,2.706341505050659,2.6609,2.6861,66773642.0],["2014-08-22",2.6861,2.6861443519592285,2.6609,2.676,68466461.0],["2014-08-25",2.676,2.7619,2.676046133041382,2.7417,214962359.0],["2014-08-26",2.7417,2.7871,2.7215,2.7417,106869861.0],["2014-08-27",2.7417,2.777,2.7164,2.7467,68342302.0],["2014-08-28",2.7467,2.8477,2.7417,2.7871,106860219.0],["2014-08-29",2.7871,2.8174,2.772,2.7922,52502681.0],["2014-09-01",2.7922,2.8225,2.777,2.8023,54703148.0],["2014-09-02",2.8023,2.8174,2.772,2.8124,70765959.0],["2014-09-03",2.8124,2.8881,2.8023,2.873,109135628.0],["2014-09-04",2.873,2.8881,2.8427,2.873,90869704.0],["2014-09-05",2.873,2.9083,2.8629,2.8982,96280550.0],["2014-09-09",2.8982,2.9033,2.8629,2.878,61880538.0],["2014-09-10",2.878,2.8780112266540527,2.8073,2.8427,90980995.0],["2014-09-11",2.8427,2.8679,2.8174,2.8275,73255778.0],["2014-09-12",2.8275,2.8578,2.7821,2.8477,73876964.0],["2014-09-15",2.8477,2.8982,2.8023,2.8275,276445372.0],["2014-09-16",2.8275,2.8275201320648193,2.7417,2.7518,185164506.0],["2014-09-17",2.7518,2.7518,2.7164,2.7417,89622802.0],["2014-09-18",2.7417,2.7568,2.7164,2.7366,81151218.0],["2014-09-19",2.7366,2.746734619140625,2.7164,2.7467,65307589.0],["2014-09-22",2.7467,2.746734619140625,2.671,2.6912,118775835.0],["2014-09-23",2.6912,2.7013,2.6609,2.6962,73794247.0],["2014-09-24",2.6962,2.7373,2.6808,2.7322,92110212.0],["2014-09-25",2.7322,2.7579,2.732192277908325,2.7373,97383314.0],["2014-09-26",2.7373,2.737328052520752,2.7116,2.7271,52045495.0],["2014-09-29",2.7271,2.7476,2.7116,2.7271,80411398.0],["2014-09-30",2.7271,2.7322,2.7065,2.7219,79993236.0],["2014-10-08",2.7219,2.7322,2.6808,2.7168,105867574.0],["2014-10-09",2.7168,2.7425,2.7065,2.7271,108529950.0],["2014-10-10",2.7271,2.7322,2.7014,2.7065,75511698.0],["2014-10-13",2.7065,2.706514358520508,2.65,2.6654,106490319.0],["2014-10-14",2.6654,2.6911,2.6603,2.6706,58589511.0],["2014-10-15",2.6706,2.6757,2.65,2.6706,67814289.0],["2014-10-16",2.6706,2.6911,2.65,2.6654,78869243.0],["2014-10-17",2.6654,2.665428400039673,2.6295,2.6449,79155989.0],["2014-10-20",2.6449,2.6552,2.6398,2.65,48710195.0],["2014-10-21",2.65,2.6552,2.6243,2.6295,52184022.0],["2014-10-22",2.6295,2.6449,2.6243,2.6295,49047990.0],["2014-10-23",2.6295,2.6295,2.5935,2.6038,68728449.0],["2014-10-24",2.6038,2.6141,2.5884,2.5935,39992533.0],["2014-10-27",2.5935,2.593528985977173,2.5627,2.5781,56085979.0],["2014-10-28",2.5781,2.6141,2.573,2.6141,67067786.0],["2014-10-29",2.6141,2.65,2.5987,2.6449,93521058.0],["2014-10-30",2.6449,2.6808,2.6243,2.6603,136533908.0],["2014-10-31",2.6603,2.7168,2.65,2.7065,206047776.0],["2014-11-03",2.7065,2.706514358520508,2.686,2.6962,117736597.0],["2014-11-04",2.6962,2.696242570877075,2.6603,2.6808,110753063.0],["2014-11-05",2.6808,2.686,2.65,2.6552,88370431.0],["2014-11-06",2.6552,2.6706,2.6449,2.65,74526263.0],["2014-11-07",2.65,2.6757,2.6295,2.65,110540715.0],["2014-11-10",2.65,2.7014,2.6398,2.7014,162756338.0],["2014-11-11",2.7014,2.7887,2.6911,2.7373,354791514.0],["2014-11-12",2.7373,2.737328052520752,2.686,2.7168,152183774.0],["2014-11-13",2.7168,2.7527,2.7065,2.7271,172482957.0],["2014-11-14",2.7271,2.7270567417144775,2.6757,2.6911,111363074.0],["2014-11-17",2.6911,2.7065,2.6654,2.6706,97132348.0],["2014-11-18",2.6706,2.6705644130706787,2.6141,2.6243,113039258.0],["2014-11-19",2.6243,2.624343156814575,2.5987,2.6089,72800494.0],["2014-11-20",2.6089,2.6192,2.5987,2.6141,55189668.0],["2014-11-21",2.6141,2.6295,2.5987,2.6295,86486414.0],["2014-11-24",2.6295,2.6706,2.629478931427002,2.6552,152959669.0],["2014-11-25",2.6552,2.6706,2.6346,2.6654,141993943.0],["2014-11-26",2.6654,2.7117,2.65,2.7065,271122000.0],["2014-11-27",2.7065,2.7373,2.6808,2.7117,215190752.0],["2014-11-28",2.7117,2.7835,2.6757,2.7681,444420422.0],["2014-12-01",2.7681,2.8606,2.7579,2.7784,454834985.0],["2014-12-02",2.7784,2.9017,2.7425,2.8914,502765112.0],["2014-12-03",2.8914,3.0352,2.8452,2.9171,586157050.0],["2014-12-04",2.9171,3.209812879562378,2.8657,3.2098,848207874.0],["2014-12-05",3.2098,3.482,3.0814,3.369,1471220469.0],["2014-12-08",3.369,3.3793,3.1585,3.3023,1155371892.0],["2014-12-09",3.3023,3.3279,2.9736,3.0301,1231388929.0],["2014-12-10",3.0301,3.0557,2.9068,3.0198,564993778.0],["2014-12-11",3.0198,3.019791841506958,2.9171,2.9582,461944381.0],["2014-12-12",2.9582,2.9992,2.9376,2.9582,358546562.0],["2014-12-15",2.9582,2.9582,2.9017,2.953,308960206.0],["2014-12-16",2.953,3.0301,2.9428,3.0301,522874083.0],["2014-12-17",3.0301,3.1174,2.989,3.0866,629754087.0],["2014-12-18",3.0866,3.1482,3.0506,3.0711,485257328.0],["2014-12-19",3.0711,3.2509,3.0044,3.1944,720191745.0],["2014-12-22",3.1944,3.4204,3.1944055557250977,3.2612,1033422731.0],["2014-12-23",3.2612,3.261169910430908,3.0866,3.0968,493233225.0],["2014-12-24",3.0968,3.1328,2.9787,3.0095,447006894.0],["2014-12-25",3.0095,3.0866,2.9992,3.0814,390664908.0],["2014-12-26",3.0814,3.179,3.0557,3.1687,515090107.0],["2014-12-29",3.1687,3.3382,3.168727397918701,3.2098,734613245.0],["2014-12-30",3.2098,3.2612,3.1585,3.2149,427391988.0],["2014-12-31",3.2149,3.3433,3.1944,3.3331,696007603.0],["2015-01-05",3.3331,3.6669,3.3330698013305664,3.6669,1186499645.0],["2015-01-06",3.6669,3.708,3.4974,3.595,1089998433.0],["2015-01-07",3.595,3.7285,3.4717,3.6874,787315301.0],["2015-01-08",3.6874,3.8056,3.5077,3.518,819090235.0],["2015-01-09",3.518,3.6104,3.4101,3.4563,603203747.0],["2015-01-12",3.4563,3.4563262462615967,3.3485,3.3742,342106901.0],["2015-01-13",3.3742,3.4563,3.3382,3.3793,291014900.0],["2015-01-14",3.3793,3.4204,3.3433,3.3793,244587549.0],["2015-01-15",3.3793,3.5693,3.369,3.5436,433880937.0],["2015-01-16",3.5436,3.6155,3.5077,3.559,493614190.0],["2015-01-19",3.559,3.559039831161499,3.204676628112793,3.2047,588669382.0],["2015-01-20",3.2047,3.3074,3.179,3.2458,405835783.0],["2015-01-21",3.2458,3.4409,3.2047,3.3896,506850477.0],["2015-01-22",3.3896,3.4101,3.3485,3.3793,327285907.0],["2015-01-23",3.3793,3.5025,3.3639,3.3896,428526896.0],["2015-01-26",3.3896,3.4409,3.3485,3.4255,281930774.0],["2015-01-27",3.4255,3.4512,3.2766,3.3279,394545028.0],["2015-01-28",3.3279,3.3279342651367188,3.2406,3.256,307168322.0],["2015-01-29",3.256,3.2560341358184814,3.1071,3.1636,604762591.0],["2015-01-30",3.1636,3.1687,3.0917,3.0968,502445638.0],["2015-02-02",3.0968,3.096827268600464,3.0044,3.0147,441451116.0],["2015-02-03",3.0147,3.0917,3.0146570205688477,3.0866,519816188.0],["2015-02-04",3.0866,3.1379,3.0352,3.0403,481230239.0],["2015-02-05",3.0403,3.0968,2.989,2.9941,421405990.0],["2015-02-06",2.9941,2.9941134452819824,2.9017,2.9222,464727377.0],["2015-02-09",2.9222,2.9376,2.8503,2.9171,457007365.0],["2015-02-10",2.9171,2.953,2.8811,2.9479,499062183.0],["2015-02-11",2.9479,2.9479,2.9119,2.9273,333182312.0],["2015-02-12",2.9273,3.0095,2.8965,2.9941,454096297.0],["2015-02-13",2.9941,3.0403,2.989,2.9992,415021006.0],["2015-02-16",2.9992,3.0249,2.9838,3.0147,239464165.0],["2015-02-17",3.0147,3.0403,3.0146570205688477,3.0249,248451878.0],["2015-02-25",3.0249,3.179,3.024927854537964,3.1276,919770406.0],["2015-02-26",3.1276,3.1533,3.0711,3.1482,494122088.0],["2015-02-27",3.1482,3.2868,3.1225,3.2458,771479718.0],["2015-03-02",3.2458,3.245763063430786,3.1739,3.2149,530492332.0],["2015-03-03",3.2149,3.2149479389190674,3.0866,3.0968,483644500.0],["2015-03-04",3.0968,3.1533,3.066,3.1225,389003293.0],["2015-03-05",3.1225,3.1225059032440186,3.0301,3.0557,404835582.0],["2015-03-06",3.0557,3.0917,3.0403,3.0609,232007973.0],["2015-03-09",3.0609,3.143,3.0557,3.1379,456849443.0],["2015-03-10",3.1379,3.1379127502441406,3.0917,3.102,278327526.0],["2015-03-11",3.102,3.1585,3.0866,3.1122,317362114.0],["2015-03-12",3.1122,3.1841,3.0968,3.1636,492428426.0],["2015-03-13",3.1636,3.2201,3.1533,3.1687,462138234.0],["2015-03-16",3.1687,3.2047,3.1482,3.2047,512670480.0],["2015-03-17",3.2047,3.2612,3.1944,3.256,801711500.0],["2015-03-18",3.256,3.3023,3.2252,3.2971,742749756.0],["2015-03-19",3.2971,3.3587,3.2663,3.2971,689576656.0],["2015-03-20",3.2971,3.3279,3.256,3.292,694904539.0],["2015-03-23",3.292,3.3074,3.2406,3.3023,1015170519.0],["2015-03-24",3.3023,3.3228,3.2201,3.2714,815499338.0],["2015-03-25",3.2714,3.2714409828186035,3.1995,3.2149,546337574.0],["2015-03-26",3.2149,3.3177,3.1841,3.3074,972991515.0],["2015-03-27",3.3074,3.3279,3.256,3.2714,508854481.0],["2015-03-30",3.2714,3.3433,3.256,3.3331,858380304.0],["2015-03-31",3.3331,3.3793,3.2868,3.292,828587597.0],["2015-04-01",3.292,3.3382,3.2714,3.3228,590570290.0],["2015-04-02",3.3228,3.369,3.2971,3.3279,671376076.0],["2015-04-03",3.3279,3.3279342651367188,3.2817,3.3125,536571297.0],["2015-04-07",3.3125,3.4306,3.3125267028808594,3.4204,1063139113.0],["2015-04-08",3.4204,3.4871,3.3639,3.4615,1155811544.0],["2015-04-09",3.4615,3.482,3.3639,3.4255,852473963.0],["2015-04-10",3.4255,3.4563,3.405,3.4461,667060860.0],["2015-04-13",3.4461,3.518,3.446053981781006,3.5025,834708372.0],["2015-04-14",3.5025,3.502547264099121,3.4358,3.4615,649371677.0],["2015-04-15",3.4615,3.5642,3.4152,3.482,876734379.0],["2015-04-16",3.482,3.6463,3.4717,3.6053,1112888959.0],["2015-04-17",3.6053,3.8415,3.60526180267334,3.7696,1616798330.0],["2015-04-20",3.7696,3.8415,3.6463,3.6669,1380777294.0],["2015-04-21",3.6669,3.7696,3.6515,3.7337,688947973.0],["2015-04-22",3.7337,3.8415,3.7182,3.8261,889244253.0],["2015-04-23",3.8261,3.9853,3.8004,3.8929,1050462052.0],["2015-04-24",3.8929,4.1651,3.8056,3.9956,1300114522.0],["2015-04-27",3.9956,4.3962,3.995575428009033,4.3962,1215365292.0],["2015-04-28",4.3962,4.7608,4.3499,4.4527,2638625112.0],["2015-04-29",4.4527,4.452652454376221,4.1702,4.2678,1154151728.0],["2015-04-30",4.2678,4.2934,4.1445,4.1702,923690201.0],["2015-05-04",4.1702,4.2164,4.0623,4.1907,733861239.0],["2015-05-05",4.1907,4.3962,4.0572,4.0675,1029475866.0],["2015-05-06",4.0675,4.1599,3.9185,3.9802,741945968.0],["2015-05-07",3.9802,3.9801666736602783,3.8261,3.8466,579656571.0],["2015-05-08",3.8466,3.898,3.7747,3.8929,596009020.0],["2015-05-11",3.8929,3.975,3.8364,3.9699,721889702.0],["2015-05-12",3.9699,4.0058,3.9391,3.9853,581853781.0],["2015-05-13",3.9853,3.9853029251098633,3.8466,3.8723,635523411.0],["2015-05-14",3.8723,3.9545,3.7799,3.9083,643940456.0],["2015-05-15",3.9083,3.908268690109253,3.7337,3.7542,530655125.0],["2015-05-18",3.7542,3.754196882247925,3.6361,3.6566,445259696.0],["2015-05-19",3.6566,3.7799,3.6361,3.7747,518635314.0],["2015-05-20",3.7747,3.8261,3.7439,3.7542,529583959.0],["2015-05-21",3.7542,3.7696,3.6823,3.7593,433775120.0],["2015-05-22",3.7593,3.9339,3.7593328952789307,3.9237,793639877.0],["2015-05-25",3.9237,4.0726,3.898,4.0572,840871173.0],["2015-05-26",4.0572,4.0983,3.975,4.0777,764228785.0],["2015-05-27",4.0777,4.1907,4.0623,4.1599,859664566.0],["2015-05-28",4.1599,4.15991735458374,3.7439,3.7696,1091979243.0],["2015-05-29",3.7696,3.8004,3.6361,3.7028,664306573.0],["2015-06-01",3.7028,3.8569,3.6772,3.8518,569080298.0],["2015-06-02",3.8518,3.862,3.7696,3.8518,585028537.0],["2015-06-03",3.8518,3.9185,3.7953,3.8364,523182182.0],["2015-06-04",3.8364,3.9237,3.6977,3.9134,731816476.0],["2015-06-05",3.9134,4.0058,3.8929,3.9904,945230790.0],["2015-06-08",3.9904,4.2215,3.9648,4.1959,1303436787.0],["2015-06-09",4.1959,4.195868015289307,4.0572,4.124,981786386.0],["2015-06-10",4.124,4.12396764755249,4.0469,4.0777,625093613.0],["2015-06-11",4.0777,4.0829,3.9904,4.0367,542889022.0],["2015-06-12",4.0367,4.0777,4.011,4.0572,594155696.0],["2015-06-15",4.0572,4.1034,3.9545,3.9596,651054729.0],["2015-06-16",3.9596,3.959624767303467,3.7799,3.821,553309962.0],["2015-06-17",3.821,3.9185,3.785,3.9031,431081424.0],["2015-06-18",3.9031,3.9185,3.7491,3.7593,443924161.0],["2015-06-19",3.7593,3.7802,3.5456,3.5612,530453666.0],["2015-06-23",3.5612,3.6811,3.4152,3.6603,472914562.0],["2015-06-24",3.6603,3.8271,3.6498,3.801,651386180.0],["2015-06-25",3.801,3.8063,3.6446,3.6603,542526133.0],["2015-06-26",3.6603,3.7176,3.3161,3.4778,674367264.0],["2015-06-29",3.4778,3.6394,3.2379,3.5195,739878027.0],["2015-06-30",3.5195,3.6863,3.4204,3.6811,666687620.0],["2015-07-01",3.6811,3.6863,3.5195,3.5299,472485367.0],["2015-07-02",3.5299,3.801,3.3161,3.7228,1120337539.0],["2015-07-03",3.7228,3.7698,3.4621,3.5195,802830493.0],["2015-07-06",3.5195,3.8584,3.519486427307129,3.8271,1645561564.0],["2015-07-07",3.8271,4.1087,3.702,3.8949,1419746528.0],["2015-07-08",3.8949,3.8948974609375,3.5038,3.5038,1277159207.0],["2015-07-09",3.5038,3.7906,3.1545,3.7228,1353330454.0],["2015-07-10",3.7228,4.0148,3.5508,3.8323,1385507768.0],["2015-07-13",3.8323,3.8428,3.6655,3.7437,878001198.0],["2015-07-14",3.7437,3.7436907291412354,3.5716,3.6446,616077462.0],["2015-07-15",3.6446,3.8428,3.5873,3.8115,1193227439.0],["2015-07-16",3.8115,3.8323,3.5977,3.7072,823056087.0],["2015-07-17",3.7072,3.7385,3.6394,3.6916,568722524.0],["2015-07-20",3.6916,3.7854,3.6446,3.7228,710111364.0],["2015-07-21",3.7228,3.7228338718414307,3.6446,3.6655,483908274.0],["2015-07-22",3.6655,3.6915,3.6342,3.6446,416557260.0],["2015-07-23",3.6446,3.6707,3.629,3.6603,373850171.0],["2015-07-24",3.6603,3.7176,3.6394,3.6446,486689201.0],["2015-07-27",3.6446,3.644622564315796,3.2796,3.2849,604792553.0],["2015-07-28",3.2849,3.3683,3.1336,3.2066,528122218.0],["2015-07-29",3.2066,3.264,3.1597,3.2536,320092498.0],["2015-07-30",3.2536,3.2901,3.2066,3.2119,293804419.0],["2015-07-31",3.2119,3.2119,3.0815,3.1284,272597062.0],["2015-08-03",3.1284,3.1284332275390625,2.9512,3.0137,406631038.0],["2015-08-04",3.0137,3.0971,2.9981,3.0919,296685048.0],["2015-08-05",3.0919,3.0919337272644043,3.0137,3.0294,219000123.0],["2015-08-06",3.0294,3.0346,2.9824,2.9981,153672604.0],["2015-08-07",2.9981,3.0659,2.9980807304382324,3.0502,188666692.0],["2015-08-10",3.0502,3.2014,3.0502209663391113,3.191,429261234.0],["2015-08-11",3.191,3.2379,3.1441,3.191,373680830.0],["2015-08-12",3.191,3.1910011768341064,3.1389,3.1493,218499962.0],["2015-08-13",3.1493,3.1754,3.1024,3.1649,213963143.0],["2015-08-14",3.1649,3.2014,3.1545,3.1649,249344206.0],["2015-08-17",3.1649,3.164930582046509,3.118,3.1389,219727667.0],["2015-08-18",3.1389,3.1962,3.0346,3.0398,464393434.0],["2015-08-19",3.0398,3.0397932529449463,2.899,3.0189,357378694.0],["2015-08-20",3.0189,3.0189368724823,2.9147,2.9199,252745223.0],["2015-08-21",2.9199,2.9616,2.8417,2.8573,266368773.0],["2015-08-24",2.8573,2.8938,2.5705,2.6018,559796816.0],["2015-08-25",2.6018,2.6018126010894775,2.3411,2.3411,482486886.0],["2015-08-26",2.3411,2.4506,2.2785,2.3828,414957794.0],["2015-08-27",2.3828,2.4871,2.3776,2.4767,300108848.0],["2015-08-28",2.4767,2.6331,2.4766759872436523,2.6227,396083625.0],["2015-08-31",2.6227,2.622669219970703,2.5288,2.581,264983731.0],["2015-09-01",2.581,2.6852,2.5809566974639893,2.654,426941182.0],["2015-09-02",2.654,2.6539535522460938,2.5027,2.5497,354645932.0],["2015-09-07",2.5497,2.6487,2.5496721267700195,2.5601,299819150.0],["2015-09-08",2.5601,2.6331,2.5288,2.6279,228886543.0],["2015-09-09",2.6279,2.7217,2.6175,2.6852,383896436.0],["2015-09-10",2.6852,2.6852378845214844,2.6175,2.6331,211315351.0],["2015-09-11",2.6331,2.654,2.607,2.6175,114055053.0],["2015-09-14",2.6175,2.6383,2.508,2.5288,225702999.0],["2015-09-15",2.5288,2.5966,2.4975,2.5236,237365121.0],["2015-09-16",2.5236,2.6331,2.4923,2.607,267906772.0],["2015-09-17",2.607,2.654,2.5757,2.581,271938090.0],["2015-09-18",2.581,2.6018,2.5653,2.581,119962411.0],["2015-09-21",2.581,2.607027292251587,2.5549,2.607,126131609.0],["2015-09-22",2.607,2.6435,2.6018,2.6279,160499202.0],["2015-09-23",2.6279,2.627882719039917,2.574794054031372,2.5748,125361563.0],["2015-09-24",2.5748,2.596,2.5642,2.5801,88847116.0],["2015-09-25",2.5801,2.6066,2.5536,2.5854,156776090.0],["2015-09-28",2.5854,2.5854122638702393,2.5217,2.5642,92683573.0],["2015-09-29",2.5642,2.5641767978668213,2.4952,2.5058,117882026.0],["2015-09-30",2.5058,2.5323,2.5005,2.5164,78965549.0],["2015-10-08",2.5164,2.6491,2.516396999359131,2.596,208117478.0],["2015-10-09",2.596,2.6757,2.596029758453369,2.6704,247912612.0],["2015-10-12",2.6704,2.7606,2.6544,2.7341,278288910.0],["2015-10-13",2.7341,2.734060287475586,2.6916,2.7022,145789934.0],["2015-10-14",2.7022,2.7128,2.6704,2.6916,157388701.0],["2015-10-15",2.6916,2.7341,2.6757,2.7234,187189750.0],["2015-10-16",2.7234,2.7765,2.7181,2.7659,277659326.0],["2015-10-19",2.7659,2.7818,2.7234,2.7341,186526850.0],["2015-10-20",2.7341,2.75,2.7075,2.7447,156377543.0],["2015-10-21",2.7447,2.7765,2.6544,2.7288,389252649.0],["2015-10-22",2.7288,2.7287514209747314,2.681,2.7075,144950879.0],["2015-10-23",2.7075,2.7288,2.7022,2.7234,157450110.0],["2015-10-26",2.7234,2.75,2.7181,2.7234,180490789.0],["2015-10-27",2.7234,2.723442554473877,2.6704,2.7022,140374679.0],["2015-10-28",2.7022,2.7288,2.681,2.6863,173638858.0],["2015-10-29",2.6863,2.7022,2.681,2.6916,113611129.0],["2015-10-30",2.6916,2.6969,2.6491,2.6704,188536977.0],["2015-11-02",2.6704,2.670353651046753,2.6173,2.6226,143343576.0],["2015-11-03",2.6226,2.6385,2.6013,2.6066,96517250.0],["2015-11-04",2.6066,2.7075,2.6066479682922363,2.7022,309389542.0],["2015-11-05",2.7022,2.8615,2.681,2.7712,598193207.0],["2015-11-06",2.7712,2.8031,2.7394,2.7925,317211246.0],["2015-11-09",2.7925,2.8774,2.7712,2.8402,385411792.0],["2015-11-10",2.8402,2.8986,2.8084,2.8615,354430428.0],["2015-11-11",2.8615,2.8774,2.8137,2.8402,200215074.0],["2015-11-12",2.8402,2.8402366638183594,2.7765,2.8031,168824871.0],["2015-11-13",2.8031,2.8030755519866943,2.7394,2.7447,187791069.0],["2015-11-16",2.7447,2.7606,2.6969,2.7553,135714673.0],["2015-11-17",2.7553,2.8402,2.75,2.7659,268892778.0],["2015-11-18",2.7659,2.7925,2.7341,2.7394,168441319.0],["2015-11-19",2.7394,2.7659,2.7288,2.7553,156820844.0],["2015-11-20",2.7553,2.7606,2.7341,2.7447,157374231.0],["2015-11-23",2.7447,2.7447,2.7128,2.7181,143491209.0],["2015-11-24",2.7181,2.7234,2.6969,2.7181,96782001.0],["2015-11-25",2.7181,2.7341,2.7075,2.7288,130984825.0],["2015-11-26",2.7288,2.7659,2.7234,2.7394,191261942.0],["2015-11-27",2.7394,2.7393693923950195,2.5907,2.6013,258366572.0],["2015-11-30",2.6013,2.6332,2.5589,2.6066,160312483.0],["2015-12-01",2.6066,2.6226,2.5748,2.6173,110852337.0],["2015-12-02",2.6173,2.7075,2.596,2.7022,219086041.0],["2015-12-03",2.7022,2.7765,2.6597,2.7288,231736317.0],["2015-12-04",2.7288,2.7287514209747314,2.6597,2.6704,178155552.0],["2015-12-07",2.6704,2.681,2.6438,2.665,92499274.0],["2015-12-08",2.665,2.6650454998016357,2.6013,2.6066,125212795.0],["2015-12-09",2.6066,2.6226,2.5801,2.596,79511791.0],["2015-12-10",2.596,2.6173,2.5854,2.596,83539742.0],["2015-12-11",2.596,2.596029758453369,2.5376,2.5642,135089205.0],["2015-12-14",2.5642,2.6066479682922363,2.5323,2.6066,113085353.0],["2015-12-15",2.6066,2.6226,2.5801,2.596,109989975.0],["2015-12-16",2.596,2.681,2.596029758453369,2.6491,232786124.0],["2015-12-17",2.6491,2.681,2.6385,2.665,163428385.0],["2015-12-18",2.665,2.6969,2.6491,2.6544,121638264.0],["2015-12-21",2.6544,2.6916,2.6226,2.681,183148618.0],["2015-12-22",2.681,2.6916,2.6597,2.681,126466117.0],["2015-12-23",2.681,2.7075,2.665,2.6863,213526831.0],["2015-12-24",2.6863,2.7075,2.665,2.6757,149006321.0],["2015-12-25",2.6757,2.6863,2.6544,2.6704,104945383.0],["2015-12-28",2.6704,2.681,2.6119565963745117,2.612,156701216.0],["2015-12-29",2.612,2.6332,2.6013,2.6332,85290763.0],["2015-12-30",2.6332,2.6544,2.6173,2.6385,111243300.0],["2015-12-31",2.6385,2.6544,2.6279,2.6332,96770448.0],["2016-01-04",2.6332,2.6544,2.5217,2.5376,147078224.0],["2016-01-05",2.5376,2.5642,2.4952,2.5164,225244621.0],["2016-01-06",2.5164,2.6173,2.5058,2.6013,232901473.0],["2016-01-07",2.6013,2.601339101791382,2.4368,2.4686,55148800.0],["2016-01-08",2.4686,2.5642,2.4686,2.5323,222210697.0],["2016-01-11",2.5323,2.5429,2.4633,2.4686,188143097.0],["2016-01-12",2.4686,2.5164,2.4474,2.4845,131753953.0],["2016-01-13",2.4845,2.5164,2.458,2.4633,126922672.0],["2016-01-14",2.4633,2.4739,2.4049,2.4633,146028116.0],["2016-01-15",2.4633,2.463308811187744,2.3624,2.3677,164622945.0],["2016-01-18",2.3677,2.3784,2.3147,2.3571,82836569.0],["2016-01-19",2.3571,2.4261,2.3465,2.4102,92553059.0],["2016-01-20",2.4102,2.4208,2.3518,2.3837,119658260.0],["2016-01-21",2.3837,2.4049,2.3359,2.3412,112210806.0],["2016-01-22",2.3412,2.3943,2.3359,2.3731,104399300.0],["2016-01-25",2.3731,2.4102,2.3730578422546387,2.389,99555357.0],["2016-01-26",2.389,2.388984441757202,2.2563,2.2722,128354107.0],["2016-01-27",2.2722,2.3465,2.2032,2.3147,169745179.0],["2016-01-28",2.3147,2.3784,2.2775,2.2934,171830903.0],["2016-01-29",2.2934,2.3571,2.2775,2.3253,141986434.0],["2016-02-01",2.3253,2.3253,2.2722,2.2828,90838929.0],["2016-02-02",2.2828,2.3094,2.2616,2.2987,75786781.0],["2016-02-03",2.2987,2.298733949661255,2.2456,2.2669,66865633.0],["2016-02-04",2.2669,2.304,2.266880989074707,2.2987,77367247.0],["2016-02-05",2.2987,2.3359,2.2828,2.304,71349736.0],["2016-02-15",2.304,2.3040428161621094,2.2403,2.2828,65465196.0],["2016-02-16",2.2828,2.3571,2.2828080654144287,2.3412,128723690.0],["2016-02-17",2.3412,2.3731,2.32,2.3677,127064847.0],["2016-02-18",2.3677,2.389,2.3465,2.3571,118010921.0],["2016-02-19",2.3571,2.3624,2.3253,2.3359,72901535.0],["2016-02-22",2.3359,2.389,2.3358960151672363,2.3837,132927655.0],["2016-02-23",2.3837,2.4049,2.3571,2.3784,114403180.0],["2016-02-24",2.3784,2.3943,2.3465,2.389,76354560.0],["2016-02-25",2.389,2.388984441757202,2.2669,2.2722,133300059.0],["2016-02-26",2.2722,2.3253,2.2721898555755615,2.3147,95334268.0],["2016-02-29",2.3147,2.32,2.2563,2.3094,157127026.0],["2016-03-01",2.3094,2.3518,2.2934,2.3412,93591345.0],["2016-03-02",2.3412,2.4208,2.3412046432495117,2.4155,225526884.0],["2016-03-03",2.4155,2.4208,2.3784,2.4155,155890762.0],["2016-03-04",2.4155,2.5058,2.3996,2.4899,354485941.0],["2016-03-07",2.4899,2.5376,2.4633,2.4952,142690205.0],["2016-03-08",2.4952,2.527,2.4527,2.5058,121041465.0],["2016-03-09",2.5058,2.50577974319458,2.3837,2.4633,201321548.0],["2016-03-10",2.4633,2.463308811187744,2.4049,2.4155,92989236.0],["2016-03-11",2.4155,2.4368,2.389,2.4315,83885901.0],["2016-03-14",2.4315,2.4845,2.431455612182617,2.4474,105468084.0],["2016-03-15",2.4474,2.4474,2.4155,2.4421,60168704.0],["2016-03-16",2.4421,2.484543800354004,2.4315,2.4845,220543592.0],["2016-03-17",2.4845,2.5058,2.4527,2.4845,87619164.0],["2016-03-18",2.4845,2.5111,2.4739,2.4899,182960671.0],["2016-03-21",2.4899,2.5058,2.4739,2.4899,292921464.0],["2016-03-22",2.4899,2.4952,2.4686,2.4739,117041221.0],["2016-03-23",2.4739,2.4845,2.4633,2.4739,71418277.0],["2016-03-24",2.4739,2.473926305770874,2.4049,2.4102,149101169.0],["2016-03-25",2.4102,2.4208,2.389,2.4102,86108856.0],["2016-03-28",2.4102,2.4368,2.4049,2.4102,96941141.0],["2016-03-29",2.4102,2.4261,2.3943,2.4102,83637765.0],["2016-03-30",2.4102,2.5748,2.4102203845977783,2.5111,425936053.0],["2016-03-31",2.5111,2.5589,2.4952,2.527,231981828.0],["2016-04-01",2.527,2.6226,2.5164,2.6013,319892742.0],["2016-04-05",2.6013,2.6279,2.5589,2.5907,230360151.0],["2016-04-06",2.5907,2.7022,2.5748,2.6438,339841172.0],["2016-04-07",2.6438,2.6863,2.6066,2.6279,204974111.0],["2016-04-08",2.6279,2.6438,2.5589,2.5854,146184866.0],["2016-04-11",2.5854,2.6916,2.5854122638702393,2.6226,186330881.0],["2016-04-12",2.6226,2.6704,2.6066,2.6226,128570094.0],["2016-04-13",2.6226,2.7288,2.6225740909576416,2.6969,255351269.0],["2016-04-14",2.6969,2.7234,2.665,2.6757,104157304.0],["2016-04-15",2.6757,2.6916,2.6438,2.6597,81792965.0],["2016-04-18",2.6597,2.6597371101379395,2.5642,2.5801,160859192.0],["2016-04-19",2.5801,2.6066,2.5748,2.5854,59315606.0],["2016-04-20",2.5854,2.612,2.5005,2.5482,210873202.0],["2016-04-21",2.5482,2.6332,2.5429,2.6013,175335812.0],["2016-04-22",2.6013,2.601339101791382,2.5589,2.6013,87413545.0],["2016-04-25",2.6013,2.601339101791382,2.5589,2.5907,50781529.0],["2016-04-26",2.5907,2.601339101791382,2.5748,2.6013,37618650.0],["2016-04-27",2.6013,2.6332,2.601339101791382,2.612,89218473.0],["2016-04-28",2.612,2.6438,2.6013,2.6173,68812118.0],["2016-04-29",2.6173,2.6279,2.5748,2.5854,102571293.0],["2016-05-03",2.5854,2.6226,2.5429,2.5748,251732045.0],["2016-05-04",2.5748,2.574794054031372,2.5482,2.5589,104330236.0],["2016-05-05",2.5589,2.5589,2.5323,2.5482,105956896.0],["2016-05-06",2.5482,2.5536,2.5005,2.5058,104040271.0],["2016-05-09",2.5058,2.5058,2.4368,2.4633,141672782.0],["2016-05-10",2.4633,2.4792,2.4474,2.4686,79341347.0],["2016-05-11",2.4686,2.4899,2.4527,2.4633,55990687.0],["2016-05-12",2.4633,2.463308811187744,2.4315,2.4527,65711758.0],["2016-05-13",2.4527,2.4899,2.4421,2.4633,84952862.0],["2016-05-16",2.4633,2.4845,2.4474,2.4792,57459174.0],["2016-05-17",2.4792,2.5323,2.4792351722717285,2.527,101548724.0],["2016-05-18",2.527,2.5323,2.4686,2.4952,93595021.0],["2016-05-19",2.4952,2.5005,2.4686,2.4845,46200225.0],["2016-05-20",2.4845,2.4952,2.4686,2.4952,26549380.0],["2016-05-23",2.4952,2.5058,2.4792,2.4952,37043194.0],["2016-05-24",2.4952,2.495161533355713,2.4474,2.4845,48986406.0],["2016-05-25",2.4845,2.5058,2.4845,2.5005,61234533.0],["2016-05-26",2.5005,2.5323,2.5004711151123047,2.5217,58177990.0],["2016-05-27",2.5217,2.5217058658599854,2.5005,2.5164,35837639.0],["2016-05-30",2.5164,2.5323,2.5058,2.5217,56734323.0],["2016-05-31",2.5217,2.5695,2.5111,2.5642,130443949.0],["2016-06-01",2.5642,2.5695,2.5483,2.5642,64482614.0],["2016-06-02",2.5642,2.5642,2.5376,2.5642,50543644.0],["2016-06-03",2.5642,2.5642,2.5429,2.5536,78448327.0],["2016-06-06",2.5536,2.5589,2.5376,2.5482,42026298.0],["2016-06-07",2.5482,2.5589,2.5376,2.5536,46149123.0],["2016-06-08",2.5536,2.5854,2.5482,2.5748,109351872.0],["2016-06-13",2.5748,2.574794054031372,2.4952,2.5058,72021401.0],["2016-06-14",2.5058,2.5164,2.4952,2.5058,47583966.0],["2016-06-15",2.5058,2.5217,2.4739,2.5164,82485505.0],["2016-06-16",2.5164,2.516396999359131,2.4792,2.4899,61653224.0],["2016-06-17",2.4899,2.5058,2.4845,2.4952,43786955.0],["2016-06-20",2.4952,2.5058,2.4792,2.4952,41704931.0],["2016-06-21",2.4952,2.5217,2.4899,2.4952,55290660.0],["2016-06-22",2.4952,2.5164,2.4899,2.5164,46143165.0],["2016-06-23",2.5164,2.516396999359131,2.4899,2.5005,44948839.0],["2016-06-24",2.5005,2.5166,2.4359,2.4736,81601515.0],["2016-06-27",2.4736,2.489716053009033,2.4628,2.4897,52252556.0],["2016-06-28",2.4897,2.489716053009033,2.4628,2.4897,33702034.0],["2016-06-29",2.4897,2.5274,2.4843,2.5166,84091906.0],["2016-06-30",2.5166,2.5435,2.5166,2.5381,61958955.0],["2016-07-01",2.5381,2.5435,2.522,2.5274,35270065.0],["2016-07-04",2.5274,2.565,2.527357816696167,2.565,90970152.0],["2016-07-05",2.565,2.5919,2.5489,2.5865,92492192.0],["2016-07-06",2.5865,2.58650803565979,2.5489,2.5758,71965772.0],["2016-07-07",2.5758,2.5865,2.565,2.5811,67930162.0],["2016-07-08",2.5811,2.5811305046081543,2.5435,2.5542,55873587.0],["2016-07-11",2.5542,2.5919,2.5542,2.5758,87759334.0],["2016-07-12",2.5758,2.6188,2.5757532119750977,2.6134,122414868.0],["2016-07-13",2.6134,2.6403,2.6133952140808105,2.6295,99071348.0],["2016-07-14",2.6295,2.6295268535614014,2.6026,2.6241,62164138.0],["2016-07-15",2.6241,2.6349,2.6134,2.6241,57051473.0],["2016-07-18",2.6241,2.6349,2.5973,2.608,85931226.0],["2016-07-19",2.608,2.6080169677734375,2.5811,2.608,57364094.0],["2016-07-20",2.608,2.6080169677734375,2.5919,2.6026,28712000.0],["2016-07-21",2.6026,2.6188,2.5919,2.6026,54239691.0],["2016-07-22",2.6026,2.60263991355896,2.5758,2.5865,52545285.0],["2016-07-25",2.5865,2.5919,2.5758,2.5919,36916182.0],["2016-07-26",2.5919,2.6080169677734375,2.5811,2.608,44153575.0],["2016-07-27",2.608,2.6188,2.565,2.608,115206823.0],["2016-07-28",2.608,2.6080169677734375,2.5811,2.5919,61602591.0],["2016-07-29",2.5919,2.5919,2.5704,2.5758,46186556.0],["2016-08-01",2.5758,2.5811305046081543,2.5596,2.5811,49508114.0],["2016-08-02",2.5811,2.5811305046081543,2.5596,2.5758,30244829.0],["2016-08-03",2.5758,2.5758,2.5489,2.5704,38676545.0],["2016-08-04",2.5704,2.5811305046081543,2.5596,2.5811,30816161.0],["2016-08-05",2.5811,2.5919,2.565,2.5865,38310953.0],["2016-08-08",2.5865,2.5973,2.5704,2.5973,31124566.0],["2016-08-09",2.5973,2.6349,2.5811,2.6241,78675677.0],["2016-08-10",2.6241,2.6295,2.6134,2.6241,38661297.0],["2016-08-11",2.6241,2.6349,2.6026,2.6134,51008459.0],["2016-08-12",2.6134,2.6457,2.608,2.6457,91364436.0],["2016-08-15",2.6457,2.7048,2.6403,2.6941,161617238.0],["2016-08-16",2.6941,2.7156,2.6833,2.6994,114140180.0],["2016-08-17",2.6994,2.7156,2.6779,2.6941,71845969.0],["2016-08-18",2.6941,2.6994,2.6672,2.6833,46541487.0],["2016-08-19",2.6833,2.6941,2.6672,2.6779,64732805.0],["2016-08-22",2.6779,2.6779236793518066,2.6457,2.6564,52509572.0],["2016-08-23",2.6564,2.6672,2.651,2.6618,50987326.0],["2016-08-24",2.6618,2.6725,2.651,2.6672,47738667.0],["2016-08-25",2.6672,2.6672,2.6403,2.6618,55412197.0],["2016-08-26",2.6618,2.6672,2.651,2.6618,38560484.0],["2016-08-29",2.6618,2.6618,2.6457,2.6618,40104387.0],["2016-08-30",2.6618,2.6994,2.651,2.6887,79314202.0],["2016-08-31",2.6887,2.6941,2.6779,2.6887,75038656.0],["2016-09-01",2.6887,2.6887,2.6672,2.6725,42143917.0],["2016-09-02",2.6725,2.6779236793518066,2.6564,2.6779,50994825.0],["2016-09-05",2.6779,2.6887,2.6618,2.6833,71771391.0],["2016-09-06",2.6833,2.6941,2.6725,2.6887,62677777.0],["2016-09-07",2.6887,2.6941,2.6779,2.6887,50455718.0],["2016-09-08",2.6887,2.6887,2.6725,2.6833,31858907.0],["2016-09-09",2.6833,2.6941,2.6725,2.6779,51569179.0],["2016-09-12",2.6779,2.6779236793518066,2.608,2.6564,125837389.0],["2016-09-13",2.6564,2.656414031982422,2.6242,2.6457,41249343.0],["2016-09-14",2.6457,2.6456596851348877,2.6026,2.6134,60370843.0],["2016-09-19",2.6134,2.6188,2.5919,2.6134,50459472.0],["2016-09-20",2.6134,2.6188,2.5973,2.608,38813046.0],["2016-09-21",2.608,2.6184,2.5911,2.6129,36173415.0],["2016-09-22",2.6129,2.6567,2.6129,2.6457,61753465.0],["2016-09-23",2.6457,2.6621,2.6457,2.6512,33806226.0],["2016-09-26",2.6512,2.6512017250061035,2.6129,2.6239,39780739.0],["2016-09-27",2.6239,2.6348,2.6075,2.6293,36562533.0],["2016-09-28",2.6293,2.6293365955352783,2.602,2.6075,35214045.0],["2016-09-29",2.6075,2.6567,2.607471227645874,2.6512,61158827.0],["2016-09-30",2.6512,2.6567,2.6348,2.6567,28081983.0],["2016-10-10",2.6567,2.7168,2.6566686630249023,2.7059,100229863.0],["2016-10-11",2.7059,2.7277,2.7004,2.7168,78428028.0],["2016-10-12",2.7168,2.7167983055114746,2.6895,2.7004,42499336.0],["2016-10-13",2.7004,2.7004,2.6676,2.6785,48574385.0],["2016-10-14",2.6785,2.7004,2.6676,2.7004,49961049.0],["2016-10-17",2.7004,2.7059,2.684,2.6949,60470408.0],["2016-10-18",2.6949,2.711332082748413,2.6785,2.7113,67271262.0],["2016-10-19",2.7113,2.7277,2.7004,2.7223,87486639.0],["2016-10-20",2.7223,2.7387,2.7222659587860107,2.7277,70911341.0],["2016-10-21",2.7277,2.7441,2.7168,2.7387,61574152.0],["2016-10-24",2.7387,2.8097,2.7277,2.7715,185011327.0],["2016-10-25",2.7715,2.7879,2.7223,2.7441,138514464.0],["2016-10-26",2.7441,2.744131326675415,2.7168,2.7277,47238892.0],["2016-10-27",2.7277,2.727731227874756,2.7059,2.7223,45389400.0],["2016-10-28",2.7223,2.7441,2.7113,2.7387,72443783.0],["2016-10-31",2.7387,2.7387,2.7113,2.7387,45624825.0],["2016-11-01",2.7387,2.7441,2.7168,2.7332,56307518.0],["2016-11-02",2.7332,2.7331981658935547,2.7058658599853516,2.7059,48928911.0],["2016-11-03",2.7059,2.7168,2.6785,2.7059,50989987.0],["2016-11-04",2.7059,2.7223,2.6895,2.7004,51013640.0],["2016-11-07",2.7004,2.7168,2.6895,2.7059,50480300.0],["2016-11-08",2.7059,2.7277,2.7058658599853516,2.7168,54026017.0],["2016-11-09",2.7168,2.7223,2.6567,2.6949,110092504.0],["2016-11-10",2.6949,2.7332,2.6949334144592285,2.7277,86828746.0],["2016-11-11",2.7277,2.7551,2.7059,2.7387,103268831.0],["2016-11-14",2.7387,2.744131326675415,2.7168,2.7441,112650314.0],["2016-11-15",2.7441,2.744131326675415,2.7168,2.7277,58811647.0],["2016-11-16",2.7277,2.7387,2.7168,2.7277,53234415.0],["2016-11-17",2.7277,2.727731227874756,2.7059,2.7277,48362940.0],["2016-11-18",2.7277,2.727731227874756,2.7059,2.7113,48820437.0],["2016-11-21",2.7113,2.7496,2.7004,2.7441,115680658.0],["2016-11-22",2.7441,2.7933,2.744131326675415,2.7824,181357333.0],["2016-11-23",2.7824,2.8207,2.766,2.7824,134835682.0],["2016-11-24",2.7824,2.7824,2.7605,2.7715,73741232.0],["2016-11-25",2.7715,2.7933,2.7496,2.7879,95074454.0],["2016-11-28",2.7879,2.8207,2.7769,2.8097,152271664.0],["2016-11-29",2.8097,2.8753,2.7933,2.8589,241979646.0],["2016-11-30",2.8589,2.8589248657226562,2.7933,2.7988,118051448.0],["2016-12-01",2.7988,2.93,2.798795223236084,2.8808,298734978.0],["2016-12-02",2.8808,3.1104,2.8699,3.0065,474033835.0],["2016-12-05",3.0065,3.0065176486968994,2.8863,2.9355,271748784.0],["2016-12-06",2.9355,2.9847,2.8917,2.8972,164268137.0],["2016-12-07",2.8972,2.9136,2.8644,2.9027,124459996.0],["2016-12-08",2.9027,2.9136,2.8699,2.8972,96115886.0],["2016-12-09",2.8972,2.9737,2.8863,2.9628,181462566.0],["2016-12-12",2.9628,3.0721,2.9627866744995117,2.9847,254164551.0],["2016-12-13",2.9847,3.0502,2.984652519226074,3.012,174323424.0],["2016-12-14",3.012,3.1322,3.0119845867156982,3.0776,273578507.0],["2016-12-15",3.0776,3.077580451965332,2.9464,2.9792,210230697.0],["2016-12-16",2.9792,3.0229,2.8917,3.012,145161786.0],["2016-12-19",3.012,3.0666,2.9847,3.0175,109710821.0],["2016-12-20",3.0175,3.0229,2.9245,2.9847,134472315.0],["2016-12-21",2.9847,3.1104,2.9573,3.0393,230104641.0],["2016-12-22",3.0393,3.1322,3.0174,3.083,225868304.0],["2016-12-23",3.083,3.1268,3.0502,3.083,175254776.0],["2016-12-26",3.083,3.1049,2.9956,3.0994,122380289.0],["2016-12-27",3.0994,3.0994467735290527,3.0339,3.0393,97218618.0],["2016-12-28",3.0393,3.0885,3.0175,3.0338,93169320.0],["2016-12-29",3.0338,3.0338499546051025,2.9519,2.9573,128260314.0],["2016-12-30",2.9573,2.9792,2.9409,2.9573,87951882.0],["2017-01-03",2.9573,3.0175,2.9519,3.012,102820610.0],["2017-01-04",3.012,3.0557,2.9847,3.0448,100782981.0],["2017-01-05",3.0448,3.176,3.0284,3.1432,238697795.0],["2017-01-06",3.1432,3.2853,3.1377,3.2088,328612078.0],["2017-01-09",3.2088,3.2962,3.1869,3.2033,208412805.0],["2017-01-10",3.2033,3.2306,3.1377,3.2252,128579670.0],["2017-01-11",3.2252,3.2306,3.1486,3.1486,113645456.0],["2017-01-12",3.1486,3.2306,3.1377,3.1869,147131914.0],["2017-01-13",3.1869,3.2634,3.1596,3.2197,131748720.0],["2017-01-16",3.2197,3.2689,3.1869,3.258,255364546.0],["2017-01-17",3.258,3.3181,3.247,3.2689,196082021.0],["2017-01-18",3.2689,3.2908,3.2416,3.2634,105178283.0],["2017-01-19",3.2634,3.2634387016296387,3.1541,3.2033,227103441.0],["2017-01-20",3.2033,3.2142,3.1705,3.2033,77271346.0],["2017-01-23",3.2033,3.2252,3.176,3.2088,120774518.0],["2017-01-24",3.2088,3.3181,3.1978,3.3126,220296860.0],["2017-01-25",3.3126,3.3236,3.2689,3.3072,99044084.0],["2017-01-26",3.3072,3.329,3.2634,3.2962,88310889.0],["2017-02-03",3.2962,3.3017,3.2252,3.2525,59164260.0],["2017-02-06",3.2525,3.2744,3.2197,3.2525,91671807.0],["2017-02-07",3.2525,3.2525055408477783,3.1869,3.2088,120022911.0],["2017-02-08",3.2088,3.2142,3.165,3.1978,145172865.0],["2017-02-09",3.1978,3.1978418827056885,3.1377,3.176,297648617.0],["2017-02-10",3.176,3.2142,3.1541,3.2088,195626283.0],["2017-02-13",3.2088,3.2416,3.1924,3.2088,171441564.0],["2017-02-14",3.2088,3.2088,3.176,3.1924,89134605.0],["2017-02-15",3.1924,3.2197,3.1869,3.1978,126880473.0],["2017-02-16",3.1978,3.1978418827056885,3.1596,3.176,119110363.0],["2017-02-17",3.176,3.2033,3.1596,3.165,104121788.0],["2017-02-20",3.165,3.2142415046691895,3.1596,3.2142,150800810.0],["2017-02-21",3.2142,3.2306,3.1924,3.2197,104524203.0],["2017-02-22",3.2197,3.2689,3.2197,3.2634,163358751.0],["2017-02-23",3.2634,3.2634387016296387,3.2033,3.2142,102297200.0],["2017-02-24",3.2142,3.2361,3.1596,3.176,143292259.0],["2017-02-27",3.176,3.176,3.1213,3.1322,143887845.0],["2017-02-28",3.1322,3.1541,3.1268,3.1432,61590442.0],["2017-03-01",3.1432,3.1596,3.1213,3.1486,98793266.0],["2017-03-02",3.1486,3.1596,3.1322,3.1377,55572528.0],["2017-03-03",3.1377,3.137712001800537,3.0666,3.094,147628612.0],["2017-03-06",3.094,3.094,3.0612,3.083,98095464.0],["2017-03-07",3.083,3.0830466747283936,3.0612,3.0776,86532227.0],["2017-03-08",3.0776,3.0885133743286133,3.0666,3.0885,101402813.0],["2017-03-09",3.0885,3.0885133743286133,2.9956,3.0612,243217743.0],["2017-03-10",3.0612,3.0611813068389893,3.0119845867156982,3.012,96607031.0],["2017-03-13",3.012,3.0448,2.9737,3.0229,126940447.0],["2017-03-14",3.0229,3.0393,3.0065,3.0338,73246471.0],["2017-03-15",3.0338,3.0612,3.012,3.0557,96767962.0],["2017-03-16",3.0557,3.0994,3.055715560913086,3.083,105976565.0],["2017-03-17",3.083,3.0830466747283936,3.0229,3.0393,91782705.0],["2017-03-20",3.0393,3.1049129962921143,3.0393,3.1049,174193396.0],["2017-03-21",3.1049,3.1268,3.0885,3.0994,123005730.0],["2017-03-22",3.0994,3.1541,3.083,3.1377,169043359.0],["2017-03-23",3.1377,3.1541,3.094,3.1213,119369955.0],["2017-03-24",3.1213,3.1869,3.1049,3.1705,136578520.0],["2017-03-27",3.1705,3.2033,3.0885,3.1213,205816978.0],["2017-03-28",3.1213,3.1268,3.0885,3.0994,87886201.0],["2017-03-29",3.0994,3.1268,3.0885,3.1104,101238261.0],["2017-03-30",3.1104,3.1322,3.0666,3.0994,128092198.0],["2017-03-31",3.0994,3.1432,3.0885,3.1377,110164132.0],["2017-04-05",3.1377,3.2033,3.1322,3.1978,151070481.0],["2017-04-06",3.1978,3.2306,3.176,3.2197,138001591.0],["2017-04-07",3.2197,3.2962,3.2033,3.2744,190777639.0],["2017-04-10",3.2744,3.2908,3.2416,3.2525,82140021.0],["2017-04-11",3.2525,3.2853,3.1978,3.247,110522187.0],["2017-04-12",3.247,3.2525,3.1978,3.2416,96920228.0],["2017-04-13",3.2416,3.2415730953216553,3.2088,3.2197,53970257.0],["2017-04-14",3.2197,3.2252,3.1978,3.2142,58997522.0],["2017-04-17",3.2142,3.2306,3.176,3.1978,102502347.0],["2017-04-18",3.1978,3.2088,3.1705,3.1705,62089360.0],["2017-04-19",3.1705,3.1705098152160645,3.1104,3.1486,90991885.0],["2017-04-20",3.1486,3.1486434936523438,3.094,3.1432,97088774.0],["2017-04-21",3.1432,3.176,3.0994,3.1705,95240734.0],["2017-04-24",3.1705,3.1924,3.1268,3.1924,112190681.0],["2017-04-25",3.1924,3.2033,3.1486,3.165,83939996.0],["2017-04-26",3.165,3.176,3.1541,3.1596,44331576.0],["2017-04-27",3.1596,3.1814,3.1268,3.1596,60152538.0],["2017-04-28",3.1596,3.176,3.1322,3.1596,62922963.0],["2017-05-02",3.1596,3.159576892852783,3.1268,3.1322,45254533.0],["2017-05-03",3.1322,3.13224458694458,3.1104,3.1322,49767498.0],["2017-05-04",3.1322,3.13224458694458,3.094,3.1213,80045178.0],["2017-05-05",3.1213,3.121311664581299,3.0229,3.083,204412100.0],["2017-05-08",3.083,3.1322,3.0448,3.1268,140065744.0],["2017-05-09",3.1268,3.1432,3.1049,3.1213,44816126.0],["2017-05-10",3.1213,3.1322,3.0994,3.1213,56194672.0],["2017-05-11",3.1213,3.1814,3.1049,3.1705,130189680.0],["2017-05-12",3.1705,3.2142,3.1541,3.2088,102486462.0],["2017-05-15",3.2088,3.247,3.1814,3.2252,108443661.0],["2017-05-16",3.2252,3.2416,3.1978,3.2088,63290245.0],["2017-05-17",3.2088,3.2142,3.1541,3.165,86428933.0],["2017-05-18",3.165,3.1814,3.1486,3.176,35441050.0],["2017-05-19",3.176,3.2252,3.1705,3.1924,76358825.0],["2017-05-22",3.1924,3.2525055408477783,3.192375659942627,3.2525,134547573.0],["2017-05-23",3.2525,3.2908,3.2197,3.2798,188146550.0],["2017-05-24",3.2798,3.2798380851745605,3.2306,3.2689,95798674.0],["2017-05-25",3.2689,3.3728,3.2416,3.3673,222019348.0],["2017-05-26",3.3673,3.4001,3.3181,3.3564,168157162.0],["2017-05-31",3.3564,3.4548,3.34,3.4274,196186743.0],["2017-06-01",3.4274,3.4712,3.3837,3.4602,218728322.0],["2017-06-02",3.4602,3.4712,3.4056,3.422,99772305.0],["2017-06-05",3.422,3.421964406967163,3.3236,3.3454,118726802.0],["2017-06-06",3.3454,3.3454346656799316,3.2962,3.329,99021718.0],["2017-06-07",3.329,3.3564,3.3072,3.329,133518047.0],["2017-06-08",3.329,3.3673,3.2908,3.3564,134469939.0],["2017-06-09",3.3564,3.4056,3.329,3.34,129297519.0],["2017-06-12",3.34,3.3673,3.3126,3.34,94737702.0],["2017-06-13",3.34,3.339967966079712,3.3017,3.3072,91819696.0],["2017-06-14",3.3072,3.3126,3.258,3.2689,104891140.0],["2017-06-15",3.2689,3.2689049243927,3.2252,3.2361,115514095.0],["2017-06-16",3.2361,3.2525,3.2197,3.2416,61214304.0],["2017-06-19",3.2416,3.2416,3.2415730953216553,3.2416,0.0],["2017-06-20",3.2416,3.258,3.2142,3.247,82881509.0],["2017-06-21",3.247,3.2525,3.2197,3.247,78994096.0],["2017-06-22",3.247,3.3017,3.2252,3.2634,133152565.0],["2017-06-23",3.2634,3.2908,3.2525,3.2853,89912280.0],["2017-06-26",3.2853,3.3017,3.258,3.2798,114662508.0],["2017-06-27",3.2798,3.2798380851745605,3.2142,3.2252,139360128.0],["2017-06-28",3.2252,3.258,3.2088,3.2306,99416204.0],["2017-06-29",3.2306,3.2416,3.2142,3.2361,78462566.0],["2017-06-30",3.2361,3.2525,3.2088,3.2416,77846828.0],["2017-07-03",3.2416,3.2525,3.2306,3.247,56759901.0],["2017-07-04",3.247,3.3126,3.2416,3.3072,153210021.0],["2017-07-05",3.3072,3.3181,3.2853,3.3072,81238883.0],["2017-07-06",3.3072,3.3126354217529297,3.2853,3.3126,90373560.0],["2017-07-07",3.3126,3.3181,3.2853,3.3017,65184751.0],["2017-07-10",3.3017,3.3618,3.2908,3.3564,106307313.0],["2017-07-11",3.3564,3.3728,3.34,3.3618,64930492.0],["2017-07-12",3.3618,3.3837,3.3181,3.3236,75394625.0],["2017-07-13",3.3236,3.3837,3.3072,3.3782,110403079.0],["2017-07-14",3.3782,3.422,3.3618,3.4001,126354063.0],["2017-07-17",3.4001,3.4602,3.34,3.4548,203576814.0],["2017-07-18",3.4548,3.4712,3.4056,3.4329,151104955.0],["2017-07-19",3.4329,3.4666,3.4104,3.4273,192097033.0],["2017-07-20",3.4273,3.4835,3.4272782802581787,3.4778,152527889.0],["2017-07-21",3.4778,3.5059,3.461,3.4778,100273564.0],["2017-07-24",3.4778,3.4778449535369873,3.3936,3.4104,135557318.0],["2017-07-25",3.4104,3.4385,3.3936,3.416,88121088.0],["2017-07-26",3.416,3.4666,3.4104,3.4498,132620320.0],["2017-07-27",3.4498,3.4722,3.4217,3.4498,106870571.0],["2017-07-28",3.4498,3.449751853942871,3.4104,3.4329,68347240.0],["2017-07-31",3.4329,3.4666,3.416,3.4329,120943395.0],["2017-08-01",3.4329,3.5059,3.432896375656128,3.4947,175985762.0],["2017-08-02",3.4947,3.4946999549865723,3.4329,3.4498,152374303.0],["2017-08-03",3.4498,3.4554,3.4104,3.4217,106079320.0],["2017-08-04",3.4217,3.4385,3.3992,3.4273,123208910.0],["2017-08-07",3.4273,3.4329,3.3599,3.3936,142013139.0],["2017-08-08",3.3936,3.3992,3.3711,3.3879,85097229.0],["2017-08-09",3.3879,3.3936,3.3711,3.3823,53095192.0],["2017-08-10",3.3823,3.416,3.3655,3.4104,89108800.0],["2017-08-11",3.4104,3.4104228019714355,3.343,3.3711,149069191.0],["2017-08-14",3.3711,3.3767,3.3486,3.3599,72299378.0],["2017-08-15",3.3599,3.3711,3.343,3.3542,70345979.0],["2017-08-16",3.3542,3.3542380332946777,3.3149,3.3261,86429224.0],["2017-08-17",3.3261,3.3486,3.3149,3.3374,102247678.0],["2017-08-18",3.3374,3.343,3.3093,3.3261,69875724.0],["2017-08-21",3.3261,3.3879,3.326145887374878,3.3823,124424346.0],["2017-08-22",3.3823,3.382330894470215,3.3542,3.3655,59391043.0],["2017-08-23",3.3655,3.3767,3.343,3.343,76941601.0],["2017-08-24",3.343,3.3711,3.3374,3.3486,81338693.0],["2017-08-25",3.3486,3.3936,3.3486,3.3879,144220051.0],["2017-08-28",3.3879,3.4385,3.387948751449585,3.4104,199163377.0],["2017-08-29",3.4104,3.4217,3.3936,3.4048,88435966.0],["2017-08-30",3.4048,3.416,3.3879,3.4048,126359621.0],["2017-08-31",3.4048,3.416,3.3655,3.3767,112965618.0],["2017-09-01",3.3767,3.3879,3.3599,3.3655,95367196.0],["2017-09-04",3.3655,3.3711,3.3318,3.343,135695105.0],["2017-09-05",3.343,3.3542,3.3261,3.343,99346337.0],["2017-09-06",3.343,3.3823,3.3374,3.3711,125042740.0],["2017-09-07",3.3711,3.3823,3.3486,3.3486,102320973.0],["2017-09-08",3.3486,3.3655,3.343,3.3486,57925218.0],["2017-09-11",3.3486,3.3655,3.3318,3.3599,76864767.0],["2017-09-12",3.3599,3.3655,3.3374,3.3486,78992502.0],["2017-09-13",3.3486,3.3542,3.3318,3.3486,49237967.0],["2017-09-14",3.3486,3.3599,3.3318,3.343,65624722.0],["2017-09-15",3.343,3.3486,3.3205,3.3261,72150276.0],["2017-09-18",3.3261,3.3486,3.3261,3.3318,62127130.0],["2017-09-19",3.3318,3.3486,3.3261,3.343,51727387.0],["2017-09-20",3.343,3.3601,3.3259,3.3316,42087255.0],["2017-09-21",3.3316,3.343,3.3201,3.3373,40679690.0],["2017-09-22",3.3373,3.3601441383361816,3.303,3.3601,100661968.0],["2017-09-25",3.3601,3.3944,3.3373,3.3887,120476482.0],["2017-09-26",3.3887,3.4344,3.38871693611145,3.4059,104318745.0],["2017-09-27",3.4059,3.4059,3.3773,3.383,41492760.0],["2017-09-28",3.383,3.3944,3.3544,3.3716,51777318.0],["2017-09-29",3.3716,3.383,3.3544,3.3716,41537386.0],["2017-10-09",3.3716,3.3887,3.343,3.3544,72498948.0],["2017-10-10",3.3544,3.3601,3.3316,3.343,67337243.0],["2017-10-11",3.343,3.3544,3.3316,3.3487,58547004.0],["2017-10-12",3.3487,3.34871506690979,3.3144,3.3259,80400397.0],["2017-10-13",3.3259,3.325857639312744,3.2973,3.3201,78277616.0],["2017-10-16",3.3201,3.3259,3.303,3.3201,93022806.0],["2017-10-17",3.3201,3.3373,3.3144,3.3259,55870522.0],["2017-10-18",3.3259,3.383,3.3201,3.3716,165617857.0],["2017-10-19",3.3716,3.383002996444702,3.343,3.383,130502495.0],["2017-10-20",3.383,3.383002996444702,3.343,3.3487,49022724.0],["2017-10-23",3.3487,3.3544,3.3259,3.343,49389486.0],["2017-10-24",3.343,3.3944,3.3316,3.383,129730994.0],["2017-10-25",3.383,3.3944,3.3601,3.3773,69359393.0],["2017-10-26",3.3773,3.3773,3.343,3.3659,92919412.0],["2017-10-27",3.3659,3.383,3.343,3.3544,69525997.0],["2017-10-30",3.3544,3.4344,3.3544,3.423,246774114.0],["2017-10-31",3.423,3.4344,3.3944,3.4116,115505397.0],["2017-11-01",3.4116,3.503,3.4115753173828125,3.4916,297153574.0],["2017-11-02",3.4916,3.5202,3.4687,3.4973,170868032.0],["2017-11-03",3.4973,3.5316,3.463,3.5144,230055243.0],["2017-11-06",3.5144,3.5944,3.514436960220337,3.543,245800880.0],["2017-11-07",3.543,3.6573,3.5430095195770264,3.5944,345336306.0],["2017-11-08",3.5944,3.594440221786499,3.5259,3.5544,218239661.0],["2017-11-09",3.5544,3.5659,3.5202,3.5602,113277511.0],["2017-11-10",3.5602,3.5716,3.4687,3.4801,214653827.0],["2017-11-13",3.4801,3.5087,3.4573,3.4973,185268136.0],["2017-11-14",3.4973,3.5087,3.4573,3.4687,111606417.0],["2017-11-15",3.4687,3.4687206745147705,3.3887,3.4001,250979821.0],["2017-11-16",3.4001,3.4173,3.3659,3.383,115879296.0],["2017-11-17",3.383,3.4401,3.3659,3.4287,249226418.0],["2017-11-20",3.4287,3.4516,3.3944,3.4287,136789483.0],["2017-11-21",3.4287,3.4459,3.3773,3.4287,183522187.0],["2017-11-22",3.4287,3.5602,3.4173,3.5544,319451307.0],["2017-11-23",3.5544,3.583,3.4859,3.5259,245141542.0],["2017-11-24",3.5259,3.5602,3.4973,3.5316,178531371.0],["2017-11-27",3.5316,3.5716,3.4744,3.5316,201364571.0],["2017-11-28",3.5316,3.5315802097320557,3.4287,3.4401,161036176.0],["2017-11-29",3.4401,3.4687,3.4287,3.4516,125344105.0],["2017-11-30",3.4516,3.4516,3.4173,3.4459,81861210.0],["2017-12-01",3.4459,3.4573,3.4059,3.4401,85087281.0],["2017-12-04",3.4401,3.4687,3.4344,3.4459,93556248.0],["2017-12-05",3.4459,3.5373,3.4116,3.503,287494362.0],["2017-12-06",3.503,3.5087,3.463,3.4801,126310076.0],["2017-12-07",3.4801,3.480149030685425,3.4344,3.4687,93958814.0],["2017-12-08",3.4687,3.4744,3.4401,3.4459,74124652.0],["2017-12-11",3.4459,3.4573,3.4287,3.4459,92216888.0],["2017-12-12",3.4459,3.4744,3.4458627700805664,3.4516,123394037.0],["2017-12-13",3.4516,3.4573,3.4287,3.4459,60366398.0],["2017-12-14",3.4459,3.463,3.4001,3.4059,78978056.0],["2017-12-15",3.4059,3.4116,3.3716,3.3887,78919262.0],["2017-12-18",3.3887,3.4001,3.3773,3.3944,51214204.0],["2017-12-19",3.3944,3.4059,3.383,3.4059,54229915.0],["2017-12-20",3.4059,3.4173,3.3716,3.4116,95267979.0],["2017-12-21",3.4116,3.423,3.3887,3.4116,56788842.0],["2017-12-22",3.4116,3.4744,3.4001,3.4459,94967544.0],["2017-12-25",3.4459,3.4573,3.423,3.4459,90790128.0],["2017-12-26",3.4459,3.4859,3.4344,3.463,90844308.0],["2017-12-27",3.463,3.5316,3.463005304336548,3.4859,148575805.0],["2017-12-28",3.4859,3.543,3.463,3.5316,135822802.0],["2017-12-29",3.5316,3.543,3.4859,3.503,70403608.0],["2018-01-02",3.503,3.6973,3.5030083656311035,3.6402,367565292.0],["2018-01-03",3.6402,3.7259,3.623,3.6973,243152488.0],["2018-01-04",3.6973,4.0459,3.697301149368286,3.943,510094822.0],["2018-01-05",3.943,4.103,3.9145,4.0345,426639401.0],["2018-01-08",4.0345,4.0802,3.9887,4.0287,334920715.0],["2018-01-09",4.0287,4.063,3.9602,4.0002,271378719.0],["2018-01-10",4.0002,4.2002,4.0001726150512695,4.0859,469437627.0],["2018-01-11",4.0859,4.103,4.0059,4.0459,163552716.0],["2018-01-12",4.0459,4.1316,3.9945,4.0859,193761782.0],["2018-01-15",4.0859,4.2516,4.0573,4.1659,331951180.0],["2018-01-16",4.1659,4.2173,4.0516,4.063,444459199.0],["2018-01-17",4.063,4.143,3.9773,4.0173,425632323.0],["2018-01-18",4.0173,4.0287,3.9373,4.0002,405583981.0],["2018-01-19",4.0002,4.063,3.9659,4.023,415730656.0],["2018-01-22",4.023,4.0687,3.9259,3.9487,396091808.0],["2018-01-23",3.9487,4.0287,3.9316,4.023,613996941.0],["2018-01-24",4.023,4.1888,4.0116,4.183,693930868.0],["2018-01-25",4.183,4.2916,4.1259,4.143,491620524.0],["2018-01-26",4.143,4.223,4.0802,4.2173,318579074.0],["2018-01-29",4.2173,4.3545,4.2059,4.2516,449185754.0],["2018-01-30",4.2516,4.251611709594727,4.103,4.1202,242381855.0],["2018-01-31",4.1202,4.120176792144775,4.0116,4.0459,259123652.0],["2018-02-01",4.0459,4.0973,3.983,4.0916,311483043.0],["2018-02-02",4.0916,4.3202,4.0402,4.3088,440910050.0],["2018-02-05",4.3088,4.383,4.1945,4.3602,335156768.0],["2018-02-06",4.3602,4.360187530517578,4.1259,4.2345,479664060.0],["2018-02-07",4.2345,4.4116,4.023,4.0859,513901110.0],["2018-02-08",4.0859,4.085890293121338,3.7602,3.8402,432525049.0],["2018-02-09",3.8402,3.84016489982605,3.4916,3.6459,489042362.0],["2018-02-12",3.6459,3.6516,3.5487,3.6002,248630531.0],["2018-02-13",3.6002,3.6916,3.6001551151275635,3.623,243241364.0],["2018-02-14",3.623,3.6402,3.5659,3.6059,133293807.0],["2018-02-22",3.6059,3.7202,3.6058695316314697,3.703,259659223.0],["2018-02-23",3.703,3.8002,3.703016519546509,3.7602,193423625.0],["2018-02-26",3.7602,3.8573,3.7601611614227295,3.7887,188817190.0],["2018-02-27",3.7887,3.8059,3.7144,3.7487,172069019.0],["2018-02-28",3.7487,3.7487332820892334,3.6116,3.663,167239572.0],["2018-03-01",3.663,3.6630139350891113,3.583,3.6516,138409547.0],["2018-03-02",3.6516,3.6516,3.5944,3.6173,82447278.0],["2018-03-05",3.6173,3.6687,3.6002,3.6516,116716418.0],["2018-03-06",3.6516,3.7087,3.6459,3.6973,158587965.0],["2018-03-07",3.6973,3.7144,3.6573,3.6802,98567654.0],["2018-03-08",3.6802,3.6973,3.6287,3.6859,78698336.0],["2018-03-09",3.6859,3.6859,3.6402,3.6516,124606231.0],["2018-03-12",3.6516,3.7202,3.6515860557556152,3.6859,167765154.0],["2018-03-13",3.6859,3.6858723163604736,3.6287,3.6402,111008958.0],["2018-03-14",3.6402,3.6859,3.5887,3.6687,151561414.0],["2018-03-15",3.6687,3.6859,3.6402,3.6687,78418687.0],["2018-03-16",3.6687,3.7087,3.6344,3.6687,120960650.0],["2018-03-19",3.6687,3.783,3.6687,3.7659,160433743.0],["2018-03-20",3.7659,3.9202,3.743,3.903,272151069.0],["2018-03-21",3.903,3.9945,3.863,3.9145,249435757.0],["2018-03-22",3.9145,3.983,3.8745,3.9087,138413911.0],["2018-03-23",3.9087,3.9259,3.743,3.903,311374995.0],["2018-03-26",3.903,3.9030253887176514,3.703,3.7944,260536071.0],["2018-03-27",3.7944,3.8802,3.7659,3.7944,190206285.0],["2018-03-28",3.7944,3.7944486141204834,3.623,3.6744,196946233.0],["2018-03-29",3.6744,3.8116,3.6459,3.783,190152396.0],["2018-03-30",3.783,3.783019781112671,3.6802,3.703,137833664.0],["2018-04-02",3.703,3.743,3.663,3.6744,136567242.0],["2018-04-03",3.6744,3.6744441986083984,3.5773,3.6459,124044526.0],["2018-04-04",3.6459,3.7259,3.6458706855773926,3.6744,109646003.0],["2018-04-09",3.6744,3.8002,3.6744441986083984,3.7659,197314859.0],["2018-04-10",3.7659,3.8745,3.7544,3.8687,197983647.0],["2018-04-11",3.8687,4.023,3.8687384128570557,3.9373,261699422.0],["2018-04-12",3.9373,3.9945,3.9087,3.9659,178656014.0],["2018-04-13",3.9659,3.9658844470977783,3.8973,3.903,103702087.0],["2018-04-16",3.903,3.9259,3.783,3.8345,173829569.0],["2018-04-17",3.8345,3.8345,3.7602,3.783,120369582.0],["2018-04-18",3.783,3.9202,3.783019781112671,3.9145,170517492.0],["2018-04-19",3.9145,4.0002,3.9087,3.943,168501554.0],["2018-04-20",3.943,3.9430270195007324,3.863,3.903,119402805.0],["2018-04-23",3.903,3.9145,3.823,3.903,113532066.0],["2018-04-24",3.903,4.0173,3.8916,3.9659,168885538.0],["2018-04-25",3.9659,3.9658844470977783,3.8459,3.8573,149301510.0],["2018-04-26",3.8573,3.8745,3.8173,3.8573,106568653.0],["2018-04-27",3.8573,3.9716,3.8459,3.9487,155236578.0],["2018-05-02",3.9487,3.9545,3.8916,3.9259,90546800.0],["2018-05-03",3.9259,4.023,3.8973,4.0002,147517048.0],["2018-05-04",4.0002,4.0173,3.9487,4.0059,99495399.0],["2018-05-07",4.0059,4.1087,3.9887,4.103,168093086.0],["2018-05-08",4.103,4.1316,4.023,4.0402,180740634.0],["2018-05-09",4.0402,4.1545,4.040173530578613,4.1087,155981138.0],["2018-05-10",4.1087,4.183,4.108748435974121,4.1545,132175324.0],["2018-05-11",4.1545,4.1659,4.1087,4.143,82322318.0],["2018-05-14",4.143,4.143035411834717,4.0516,4.0802,163880107.0],["2018-05-15",4.0802,4.0973,4.0459,4.0916,100850742.0],["2018-05-16",4.0916,4.091604232788086,4.023,4.0573,122648957.0],["2018-05-17",4.0573,4.0973,4.0459,4.063,100339020.0],["2018-05-18",4.063,4.2573,4.0459,4.2459,248456733.0],["2018-05-21",4.2459,4.2573,4.1202,4.1545,267895592.0],["2018-05-22",4.1545,4.183,4.1259,4.1545,110526397.0],["2018-05-23",4.1545,4.154463768005371,3.9945,4.0059,192219803.0],["2018-05-24",4.0059,4.0573,3.9716,4.0002,105475323.0],["2018-05-25",4.0002,4.0001726150512695,3.9087,3.9773,124173576.0],["2018-05-28",3.9773,3.977313280105591,3.8516,3.9545,138917050.0],["2018-05-29",3.9545,3.9945,3.9487,3.9716,78471764.0],["2018-05-30",3.9716,3.971599817276001,3.8916,3.903,97018034.0],["2018-05-31",3.903,4.0402,3.9030253887176514,4.0287,160155082.0],["2018-06-01",4.0287,4.0345,3.9659,4.0002,90876194.0],["2018-06-04",4.0002,4.0573,3.9773,4.0287,121706366.0],["2018-06-05",4.0287,4.0348,3.9439,3.9863,122712894.0],["2018-06-06",3.9863,3.9863369464874268,3.9136,3.95,95424600.0],["2018-06-07",3.95,3.9621,3.9136,3.95,78642695.0],["2018-06-08",3.95,3.9863,3.9197,3.9379,84057233.0],["2018-06-11",3.9379,3.937870740890503,3.8228,3.8409,99002040.0],["2018-06-12",3.8409,3.9015,3.8349,3.8955,95906300.0],["2018-06-13",3.8955,3.9682,3.8652,3.9318,91454346.0],["2018-06-14",3.9318,3.9682,3.8833,3.9136,91703230.0],["2018-06-15",3.9136,3.95,3.8955,3.9318,72948360.0],["2018-06-19",3.9318,3.9682,3.8228,3.9076,324900278.0],["2018-06-20",3.9076,3.907579183578491,3.847,3.8773,70343414.0],["2018-06-21",3.8773,3.9258,3.8652,3.8833,75496833.0],["2018-06-22",3.8833,3.8833463191986084,3.7622,3.7985,98913711.0],["2018-06-25",3.7985,3.8591,3.7622,3.7682,73941756.0],["2018-06-26",3.7682,3.7682392597198486,3.6652,3.6955,83610838.0],["2018-06-27",3.6955,3.847,3.695540428161621,3.8106,172584831.0],["2018-06-28",3.8106,3.95,3.8106470108032227,3.9076,126964992.0],["2018-06-29",3.9076,3.95,3.8531,3.9318,80432335.0],["2018-07-02",3.9318,3.9379,3.7864,3.8228,91321246.0],["2018-07-03",3.8228,3.8349,3.7319,3.7985,101683083.0],["2018-07-04",3.7985,3.7985308170318604,3.7561,3.7743,67550563.0],["2018-07-05",3.7743,3.8288,3.6592,3.8228,133497696.0],["2018-07-06",3.8228,3.8227641582489014,3.7319,3.7985,64517899.0],["2018-07-09",3.7985,3.8894,3.7985,3.8833,60422475.0],["2018-07-10",3.8833,3.9621,3.8591,3.9439,76455224.0],["2018-07-11",3.9439,3.943929672241211,3.8288,3.8652,50374758.0],["2018-07-12",3.8652,3.8652,3.7864,3.847,118773086.0],["2018-07-13",3.847,3.8591,3.8167,3.8409,45528643.0],["2018-07-16",3.8409,3.8591,3.7864,3.8349,43539924.0],["2018-07-17",3.8349,3.834880828857422,3.7319,3.7561,86807757.0],["2018-07-18",3.7561,3.7925,3.7379,3.7622,50214975.0],["2018-07-19",3.7622,3.8167,3.7621803283691406,3.7864,47232610.0],["2018-07-20",3.7864,3.8833,3.786414861679077,3.8712,79037204.0],["2018-07-23",3.8712,3.9076,3.8409,3.8955,73035489.0],["2018-07-24",3.8955,3.9985,3.8773,3.95,105004642.0],["2018-07-25",3.95,4.0409,3.9499874114990234,3.9621,110597671.0],["2018-07-26",3.9621,4.0166,3.9379,3.9742,64314812.0],["2018-07-27",3.9742,4.0106,3.95,4.0106,65863984.0],["2018-07-30",4.0106,4.0287,3.9682,3.9985,61902284.0],["2018-07-31",3.9985,4.1378,3.998453378677368,4.0954,110240254.0],["2018-08-01",4.0954,4.1014,4.0287,4.0287,78698511.0],["2018-08-02",4.0287,4.028744220733643,3.9015,3.95,96026073.0],["2018-08-03",3.95,4.0409,3.9499874114990234,3.9863,79160417.0],["2018-08-06",3.9863,4.059,3.9197,3.9439,89523386.0],["2018-08-07",3.9439,4.1196,3.943929672241211,4.1136,155491572.0],["2018-08-08",4.1136,4.1439,4.059,4.0772,115866768.0],["2018-08-09",4.0772,4.0833,3.9742,4.0651,129780544.0],["2018-08-10",4.0651,4.0651,3.9863,4.0166,84778878.0],["2018-08-13",4.0166,4.0227,3.95,3.9985,83621935.0],["2018-08-14",3.9985,4.0287,3.9742,4.0166,68200335.0],["2018-08-15",4.0166,4.016627788543701,3.9197,3.9318,89506547.0],["2018-08-16",3.9318,3.9379,3.8349,3.8712,71842947.0],["2018-08-17",3.8712,3.9136,3.8228,3.8349,58034759.0],["2018-08-20",3.8349,3.9197,3.8288,3.9136,68333282.0],["2018-08-21",3.9136,3.956,3.9076,3.9258,64877540.0],["2018-08-22",3.9258,4.0045,3.9257543087005615,3.956,66776091.0],["2018-08-23",3.956,4.0166,3.9439,3.9803,75984776.0],["2018-08-24",3.9803,4.0287,3.9621,4.0166,65244934.0],["2018-08-27",4.0166,4.1378,4.016627788543701,4.1317,192263309.0],["2018-08-28",4.1317,4.2287,4.1136,4.1499,155139189.0],["2018-08-29",4.1499,4.2226,4.1378,4.156,125617795.0],["2018-08-30",4.156,4.2166,4.1196,4.1196,73870563.0],["2018-08-31",4.1196,4.1923,4.0651,4.1439,124527482.0],["2018-09-03",4.1439,4.1741,4.0893,4.1257,71431816.0],["2018-09-04",4.1257,4.2044,4.0712,4.1741,108095801.0],["2018-09-05",4.1741,4.174142837524414,4.0469,4.059,93778859.0],["2018-09-06",4.059,4.0772,4.0348,4.059,73584679.0],["2018-09-07",4.059,4.1014,4.0287,4.0469,74469429.0],["2018-09-10",4.0469,4.0954,4.0409,4.0712,85008436.0],["2018-09-11",4.0712,4.1257,4.0348,4.1075,105376815.0],["2018-09-12",4.1075,4.1944,4.0765,4.1261,104849612.0],["2018-09-13",4.1261,4.2564,4.126115798950195,4.2378,157256376.0],["2018-09-14",4.2378,4.237800121307373,4.1758,4.2006,71452075.0],["2018-09-17",4.2006,4.200572490692139,4.1261,4.1633,65403350.0],["2018-09-18",4.1633,4.2254,4.1323,4.2254,100914844.0],["2018-09-19",4.2254,4.3185,4.2068,4.2998,131861504.0],["2018-09-20",4.2998,4.3247,4.2502,4.275,82525910.0],["2018-09-21",4.275,4.3123,4.2068,4.3123,125925035.0],["2018-09-25",4.3123,4.3619,4.244,4.2688,108918786.0],["2018-09-26",4.2688,4.4177,4.2688,4.3867,226493136.0],["2018-09-27",4.3867,4.3991,4.3433,4.3681,121376817.0],["2018-09-28",4.3681,4.4301,4.3495,4.4177,101070781.0],["2018-10-08",4.4177,4.417736530303955,4.0827,4.1075,324857890.0],["2018-10-09",4.1075,4.2006,4.0579,4.1323,199678996.0],["2018-10-10",4.1323,4.2006,4.1013,4.1385,105126802.0],["2018-10-11",4.1385,4.138525485992432,3.9214,3.971,189637502.0],["2018-10-12",3.971,4.0641,3.94,4.0455,134631448.0],["2018-10-15",4.0455,4.0765,4.002,4.0206,87893218.0],["2018-10-16",4.0206,4.1571,4.020636558532715,4.0641,113735833.0],["2018-10-17",4.0641,4.1137,3.9648,4.0144,173475841.0],["2018-10-18",4.0144,4.014430999755859,3.8407,3.8531,141264046.0],["2018-10-19",3.8531,3.94,3.7352,3.9152,136834719.0],["2018-10-22",3.9152,4.0765,3.9027,4.0082,221140534.0],["2018-10-23",4.0082,4.0144,3.8593,3.8779,119932325.0],["2018-10-24",3.8779,3.9027,3.7414,3.8407,162772744.0],["2018-10-25",3.8407,3.8593,3.7476,3.8469,115152969.0],["2018-10-26",3.8469,3.9214,3.8469,3.8841,132757666.0],["2018-10-29",3.8841,3.9648,3.8469,3.8655,136255209.0],["2018-10-30",3.8655,3.9524,3.8531,3.9152,98581918.0],["2018-10-31",3.9152,3.9462,3.8655,3.9152,114708591.0],["2018-11-01",3.9152,3.9214,3.8593,3.8841,128178552.0],["2018-11-02",3.8841,3.9214,3.8593,3.9214,177990031.0],["2018-11-05",3.9214,3.9276,3.8655,3.9214,101934866.0],["2018-11-06",3.9214,3.9524,3.8903,3.94,102057748.0],["2018-11-07",3.94,3.9399752616882324,3.8593,3.8717,90076848.0],["2018-11-08",3.8717,3.9152,3.8717,3.8779,69948469.0],["2018-11-09",3.8779,3.877929210662842,3.7973,3.8097,82414009.0],["2018-11-12",3.8097,3.8407,3.7849,3.8345,87324416.0],["2018-11-13",3.8345,3.8469,3.7849,3.8345,95736073.0],["2018-11-14",3.8345,3.8344953060150146,3.6794,3.7042,217829978.0],["2018-11-15",3.7042,3.729,3.698,3.7228,108320941.0],["2018-11-16",3.7228,3.7724,3.7228,3.7538,134721371.0],["2018-11-19",3.7538,3.8097,3.7538,3.8035,85817413.0],["2018-11-20",3.8035,3.8034725189208984,3.729,3.76,86025160.0],["2018-11-21",3.76,3.7600386142730713,3.6359,3.6918,147281457.0],["2018-11-22",3.6918,3.698,3.6546,3.667,85930864.0],["2018-11-23",3.667,3.666969060897827,3.6173,3.6235,80215989.0],["2018-11-26",3.6235,3.6235365867614746,3.5429,3.5925,76786578.0],["2018-11-27",3.5925,3.6297,3.5925,3.6049,53091980.0],["2018-11-28",3.6049,3.6546,3.5987,3.6422,55373543.0],["2018-11-29",3.6422,3.6608,3.6111,3.6173,50462818.0],["2018-11-30",3.6173,3.6732,3.6173317432403564,3.6608,69807362.0],["2018-12-03",3.6608,3.7724,3.6607651710510254,3.76,160643995.0],["2018-12-04",3.76,3.7724,3.7042,3.7352,91126983.0],["2018-12-05",3.7352,3.7352216243743896,3.6856,3.7042,56868279.0],["2018-12-06",3.7042,3.704197406768799,3.6235,3.6422,92374003.0],["2018-12-07",3.6422,3.6546,3.6235,3.6359,39092019.0],["2018-12-10",3.6359,3.6856,3.6359453201293945,3.6732,86001877.0],["2018-12-11",3.6732,3.6731743812561035,3.6173,3.6297,62032622.0],["2018-12-12",3.6297,3.6546,3.6235,3.6359,48571236.0],["2018-12-13",3.6359,3.6918,3.6297,3.6794,75955024.0],["2018-12-14",3.6794,3.7166,3.654559850692749,3.6546,112498577.0],["2018-12-17",3.6546,3.7104,3.6484,3.7042,62433638.0],["2018-12-18",3.7042,3.704197406768799,3.6049,3.6049,82690337.0],["2018-12-19",3.6049,3.604922294616699,3.5056,3.5056,119930369.0],["2018-12-20",3.5056,3.5181,3.456,3.4808,73590015.0],["2018-12-21",3.4808,3.4932384490966797,3.4188,3.4932,67820746.0],["2018-12-24",3.4932,3.5801,3.4498,3.5615,108651989.0],["2018-12-25",3.5615,3.5614898204803467,3.4436,3.487,77823043.0],["2018-12-26",3.487,3.5181,3.4746,3.4932,56063281.0],["2018-12-27",3.4932,3.6297,3.2451,3.2575,429661875.0],["2018-12-28",3.2575,3.257459878921509,3.0961,3.1334,322144838.0],["2019-01-02",3.1334,3.1706,3.0775,3.1085,218558370.0],["2019-01-03",3.1085,3.1334,3.0775,3.1272,154788484.0],["2019-01-04",3.1272,3.1768,3.1023,3.1644,161669605.0],["2019-01-07",3.1644,3.2202,3.1643893718719482,3.214,200162814.0],["2019-01-08",3.214,3.2637,3.2078,3.2513,152644029.0],["2019-01-09",3.2513,3.3567,3.2512545585632324,3.3195,190079505.0],["2019-01-10",3.3195,3.3753,3.2823,3.2885,145187273.0],["2019-01-11",3.2885,3.3257,3.2761,3.3195,80125306.0],["2019-01-14",3.3195,3.319507360458374,3.2761,3.2823,72632754.0],["2019-01-15",3.2823,3.3319,3.282278537750244,3.3071,86193744.0],["2019-01-16",3.3071,3.3505,3.307097911834717,3.3443,83503758.0],["2019-01-17",3.3443,3.3629,3.3133,3.3257,75255169.0],["2019-01-18",3.3257,3.3629,3.3257,3.3505,100182695.0],["2019-01-21",3.3505,3.4126,3.3505306243896484,3.4002,101246760.0],["2019-01-22",3.4002,3.4064,3.3133,3.3381,91068084.0],["2019-01-23",3.3381,3.3629,3.3133,3.3381,64358403.0],["2019-01-24",3.3381,3.3816,3.3195,3.3691,75678593.0],["2019-01-25",3.3691,3.4126,3.3691442012786865,3.394,67572939.0],["2019-01-28",3.394,3.4994,3.3939626216888428,3.4436,146127896.0],["2019-01-29",3.4436,3.487,3.4064,3.4808,129507259.0],["2019-01-30",3.4808,3.5243,3.4622,3.4932,86186187.0],["2019-01-31",3.4932,3.5801,3.4932,3.5553,108225812.0],["2019-02-01",3.5553,3.5863,3.5367,3.5615,77140641.0],["2019-02-11",3.5615,3.5614898204803467,3.4746,3.5367,101036641.0],["2019-02-12",3.5367,3.5429,3.5056,3.5305,111360179.0],["2019-02-13",3.5305,3.6484,3.5304665565490723,3.6359,136012347.0],["2019-02-14",3.6359,3.6484,3.6111,3.6235,85645309.0],["2019-02-15",3.6235,3.6422,3.5553,3.5677,79484228.0],["2019-02-18",3.5677,3.6732,3.5676941871643066,3.6608,126249478.0],["2019-02-19",3.6608,3.6794,3.6297,3.6484,85276155.0],["2019-02-20",3.6484,3.667,3.6359,3.6608,64924294.0],["2019-02-21",3.6608,3.6732,3.6235,3.6422,79289289.0],["2019-02-22",3.6422,3.6484,3.5801,3.6484,96069336.0],["2019-02-25",3.6484,3.7724,3.6422,3.7662,269769104.0],["2019-02-26",3.7662,3.766244649887085,3.698,3.7228,240814265.0],["2019-02-27",3.7228,3.7849,3.7166,3.7476,190569311.0],["2019-02-28",3.7476,3.76,3.7228,3.729,117622218.0],["2019-03-01",3.729,3.772449016571045,3.7228,3.7724,129183467.0],["2019-03-04",3.7724,3.8593,3.7476,3.7911,280478806.0],["2019-03-05",3.7911,3.7911,3.7476,3.7787,173507508.0],["2019-03-06",3.7787,3.8221,3.7538,3.8035,278993688.0],["2019-03-07",3.8035,3.8034725189208984,3.7414,3.7724,240330401.0],["2019-03-08",3.7724,3.772449016571045,3.6111,3.6297,195831445.0],["2019-03-11",3.6297,3.6546,3.6111,3.6422,136333323.0],["2019-03-12",3.6422,3.7538,3.642151355743408,3.7104,181424860.0],["2019-03-13",3.7104,3.710402250289917,3.6359,3.6546,116054801.0],["2019-03-14",3.6546,3.7228,3.654559850692749,3.6794,108801767.0],["2019-03-15",3.6794,3.7104,3.6546,3.6856,105388138.0],["2019-03-18",3.6856,3.7662,3.6732,3.76,170829451.0],["2019-03-19",3.76,3.7849,3.7352,3.7538,124802851.0],["2019-03-20",3.7538,3.7724,3.698,3.7228,127874029.0],["2019-03-21",3.7228,3.7538,3.7104,3.729,100927249.0],["2019-03-22",3.729,3.7352,3.6856,3.7104,92824380.0],["2019-03-25",3.7104,3.710402250289917,3.5925,3.6111,260345685.0],["2019-03-26",3.6111,3.6111276149749756,3.5181,3.5367,210214631.0],["2019-03-27",3.5367,3.5677,3.5305,3.5491,111254464.0],["2019-03-28",3.5491,3.5490798950195312,3.487,3.4994,116248483.0],["2019-03-29",3.4994,3.5677,3.4808,3.5615,198148232.0],["2019-04-01",3.5615,3.6235365867614746,3.5614898204803467,3.6235,259446304.0],["2019-04-02",3.6235,3.6484,3.5925,3.6049,183227275.0],["2019-04-03",3.6049,3.6484,3.5987,3.6359,195680771.0],["2019-04-04",3.6359,3.6856,3.6173,3.6794,284445128.0],["2019-04-08",3.6794,3.7849,3.6793787479400635,3.7414,356305092.0],["2019-04-09",3.7414,3.7476,3.6732,3.698,223271264.0],["2019-04-10",3.698,3.697993516921997,3.6297,3.6608,223721834.0],["2019-04-11",3.6608,3.6732,3.6049,3.6173,182456687.0],["2019-04-12",3.6173,3.6173317432403564,3.5863,3.6111,130434563.0],["2019-04-15",3.6111,3.6608,3.6049,3.6049,166914867.0],["2019-04-16",3.6049,3.6608,3.5429,3.6608,227526580.0],["2019-04-17",3.6608,3.667,3.6297,3.6484,164409866.0],["2019-04-18",3.6484,3.6546,3.6173,3.6297,128765138.0],["2019-04-19",3.6297,3.6484,3.6049,3.6422,111557810.0],["2019-04-22",3.6422,3.729,3.6359,3.6794,286965521.0],["2019-04-23",3.6794,3.7042,3.6359,3.6484,195261484.0],["2019-04-24",3.6484,3.6608,3.5863,3.6111,165145335.0],["2019-04-25",3.6111,3.6111276149749756,3.5491,3.5553,141111755.0],["2019-04-26",3.5553,3.5553,3.5056,3.5119,113545702.0],["2019-05-06",3.5119,3.5118520259857178,3.3629,3.3753,225156442.0],["2019-05-07",3.3753,3.4188,3.3629,3.3816,110319862.0],["2019-05-08",3.3816,3.381554365158081,3.3257,3.3381,108369560.0],["2019-05-09",3.3381,3.3505,3.3009,3.3195,72966475.0],["2019-05-10",3.3195,3.3753,3.3133,3.3691,96371554.0],["2019-05-13",3.3691,3.3691442012786865,3.3257,3.3319,75913979.0],["2019-05-14",3.3319,3.3381,3.3009,3.3257,70323765.0],["2019-05-15",3.3257,3.3629,3.3257124423980713,3.3505,89243510.0],["2019-05-16",3.3505,3.3816,3.3381,3.3753,94228415.0],["2019-05-17",3.3753,3.3816,3.3505,3.3567,118252715.0],["2019-05-20",3.3567,3.394,3.3257,3.3878,100177216.0],["2019-05-21",3.3878,3.4312,3.3629,3.4002,95284470.0],["2019-05-22",3.4002,3.4064,3.3753,3.3816,49308719.0],["2019-05-23",3.3816,3.4064,3.3567,3.3878,86615299.0],["2019-05-24",3.3878,3.38775897026062,3.3381,3.3443,63724580.0],["2019-05-27",3.3443,3.3753,3.3381,3.3691,58728293.0],["2019-05-28",3.3691,3.394,3.3443,3.3753,95213367.0],["2019-05-29",3.3753,3.3753488063812256,3.3505,3.3567,63141206.0],["2019-05-30",3.3567,3.4002,3.3567,3.394,108792893.0],["2019-05-31",3.394,3.4064,3.3629,3.3691,73725462.0],["2019-06-03",3.3691,3.3816,3.3567,3.3753,82451009.0],["2019-06-04",3.3753,3.3753488063812256,3.3505,3.3691,61178636.0],["2019-06-05",3.3691,3.425,3.3691442012786865,3.4002,89091027.0],["2019-06-06",3.4002,3.4126,3.3816,3.4002,70639712.0],["2019-06-10",3.4002,3.4436,3.400167942047119,3.4374,98645086.0],["2019-06-11",3.4374,3.4569,3.4179,3.4504,141037968.0],["2019-06-12",3.4504,3.450416088104248,3.4114,3.4244,75032503.0],["2019-06-13",3.4244,3.4243757724761963,3.3788,3.4179,77934934.0],["2019-06-14",3.4179,3.4179,3.3853,3.3918,69314632.0],["2019-06-17",3.3918,3.4179,3.3853,3.4048,52763523.0],["2019-06-18",3.4048,3.4374,3.3983,3.4244,55197595.0],["2019-06-19",3.4244,3.4699,3.4243757724761963,3.4439,109152602.0],["2019-06-20",3.4439,3.5025,3.4309,3.4895,162172506.0],["2019-06-21",3.4895,3.5416,3.48947811126709,3.522,113954291.0],["2019-06-24",3.522,3.5285,3.5025,3.5155,56151589.0],["2019-06-25",3.5155,3.522,3.483,3.509,73954557.0],["2019-06-26",3.509,3.5611,3.496,3.5546,96869456.0],["2019-06-27",3.5546,3.5871,3.535,3.535,99970402.0],["2019-06-28",3.535,3.5611,3.522,3.5611,58980132.0],["2019-07-01",3.5611,3.5871,3.561089515686035,3.5676,81692884.0],["2019-07-02",3.5676,3.5676002502441406,3.5285,3.5416,85428309.0],["2019-07-03",3.5416,3.5415589809417725,3.483,3.5025,86208413.0],["2019-07-04",3.5025,3.5481,3.502498149871826,3.5481,77167482.0],["2019-07-05",3.5481,3.548070192337036,3.509,3.5285,62777569.0],["2019-07-08",3.5285,3.528538703918457,3.4569,3.4699,74493197.0],["2019-07-09",3.4699,3.469947576522827,3.4179,3.4244,80060038.0],["2019-07-10",3.4244,3.4374,3.3788,3.3853,87589477.0],["2019-07-11",3.3853,3.4179,3.3853,3.3983,97498199.0],["2019-07-12",3.3983,3.4244,3.3853,3.4114,62526460.0],["2019-07-15",3.4114,3.4309,3.3723,3.4244,65840220.0],["2019-07-16",3.4244,3.4634,3.4179,3.4504,62505424.0],["2019-07-17",3.4504,3.450416088104248,3.4244,3.4374,43193967.0],["2019-07-18",3.4374,3.4439,3.4048,3.4114,40864837.0],["2019-07-19",3.4114,3.4569,3.4113540649414062,3.4439,55979979.0],["2019-07-22",3.4439,3.4504,3.4179,3.4244,54412628.0],["2019-07-23",3.4244,3.4439,3.4048,3.4244,54582882.0],["2019-07-24",3.4244,3.4634,3.4243757724761963,3.4374,54872160.0],["2019-07-25",3.4374,3.4569,3.4244,3.4439,49925551.0],["2019-07-26",3.4439,3.4569,3.4114,3.4374,60267429.0],["2019-07-29",3.4374,3.4374,3.4178647994995117,3.4179,59208095.0],["2019-07-30",3.4179,3.4439,3.4178647994995117,3.4244,35260838.0],["2019-07-31",3.4244,3.4309,3.4114,3.4309,39847626.0],["2019-08-01",3.4309,3.4309,3.3918,3.4048,61687258.0],["2019-08-02",3.4048,3.4048449993133545,3.3332,3.3397,105113212.0],["2019-08-05",3.3397,3.339742660522461,3.2746,3.2812,80943363.0],["2019-08-06",3.2812,3.2811505794525146,3.2226,3.2486,106502516.0],["2019-08-07",3.2486,3.2681,3.2226,3.2356,66990423.0],["2019-08-08",3.2356,3.2486,3.2291,3.2421,59347961.0],["2019-08-09",3.2421,3.2486,3.2291,3.2421,53960043.0],["2019-08-12",3.2421,3.2486,3.2226,3.2486,59871026.0],["2019-08-13",3.2486,3.2485995292663574,3.2095,3.216,52843894.0],["2019-08-14",3.216,3.2486,3.2160487174987793,3.2356,43598150.0],["2019-08-15",3.2356,3.2356,3.1835,3.2356,43068082.0],["2019-08-16",3.2356,3.2421,3.2226,3.2356,46717189.0],["2019-08-19",3.2356,3.2812,3.2355785369873047,3.2812,66809776.0],["2019-08-20",3.2812,3.3007,3.2746,3.2877,61648755.0],["2019-08-21",3.2877,3.2877,3.2681,3.2746,29367685.0],["2019-08-22",3.2746,3.2812,3.2421,3.2616,49437335.0],["2019-08-23",3.2616,3.2746,3.2551,3.2616,33887223.0],["2019-08-26",3.2616,3.261620044708252,3.216,3.2356,58440556.0],["2019-08-27",3.2356,3.2746,3.2355785369873047,3.2486,75948882.0],["2019-08-28",3.2486,3.2616,3.2356,3.2421,42759560.0],["2019-08-29",3.2421,3.2551,3.2291,3.2486,45545548.0],["2019-08-30",3.2486,3.2746,3.2291,3.2421,51807407.0],["2019-09-02",3.2421,3.2746,3.24208927154541,3.2681,66871034.0],["2019-09-03",3.2681,3.2746,3.2486,3.2681,59988561.0],["2019-09-04",3.2681,3.313701868057251,3.2616,3.3137,97457546.0],["2019-09-05",3.3137,3.3658,3.3137,3.3267,96272196.0],["2019-09-06",3.3267,3.3593,3.3267221450805664,3.3528,71782161.0],["2019-09-09",3.3528,3.3918,3.3527629375457764,3.3788,91202230.0],["2019-09-10",3.3788,3.398334264755249,3.3788,3.3983,67956639.0],["2019-09-11",3.3983,3.4309,3.3983,3.4244,90923543.0],["2019-09-12",3.4244,3.4244,3.3853,3.3918,80767985.0],["2019-09-16",3.3918,3.522,3.391824245452881,3.483,270501352.0],["2019-09-17",3.483,3.4963,3.423,3.4363,109435052.0],["2019-09-18",3.4363,3.436349868774414,3.3764,3.3764,80480353.0],["2019-09-19",3.3764,3.3964,3.3631,3.3897,45062106.0],["2019-09-20",3.3897,3.4031,3.3698,3.3764,69847706.0],["2019-09-23",3.3764,3.3764138221740723,3.3431,3.3631,56054953.0],["2019-09-24",3.3631,3.3764,3.3498,3.3564,48830150.0],["2019-09-25",3.3564,3.3564350605010986,3.336456775665283,3.3365,47390897.0],["2019-09-26",3.3365,3.3498,3.3165,3.3298,60079711.0],["2019-09-27",3.3298,3.3298,3.3098,3.3231,45369538.0],["2019-09-30",3.3231,3.3564,3.3231,3.3431,49198706.0],["2019-10-08",3.3431,3.34311580657959,3.3231,3.3298,43671233.0],["2019-10-09",3.3298,3.3431,3.3032,3.3365,41436473.0],["2019-10-10",3.3365,3.3365,3.3165,3.3298,37811018.0],["2019-10-11",3.3298,3.3897,3.3297970294952393,3.3831,74755404.0],["2019-10-14",3.3831,3.4031,3.3631,3.3831,66509926.0],["2019-10-15",3.3831,3.3831,3.3564,3.3564,36033293.0],["2019-10-16",3.3564,3.3764,3.3498,3.3631,42721794.0],["2019-10-17",3.3631,3.3698,3.3498,3.3564,25466618.0],["2019-10-18",3.3564,3.3631,3.3231,3.3231,42657040.0],["2019-10-21",3.3231,3.3298,3.3098,3.3165,50875598.0],["2019-10-22",3.3165,3.3231,3.2965,3.3165,50452935.0],["2019-10-23",3.3165,3.3231,3.3032,3.3098,36096613.0],["2019-10-24",3.3098,3.3298,3.3098,3.3231,41060092.0],["2019-10-25",3.3231,3.3298,3.3098,3.3298,48654519.0],["2019-10-28",3.3298,3.3431,3.3165,3.3365,57032525.0],["2019-10-29",3.3365,3.3431,3.3231,3.3231,40298109.0],["2019-10-30",3.3231,3.3298,3.3031582832336426,3.3032,37717034.0],["2019-10-31",3.3032,3.3031582832336426,3.2565,3.2632,75681848.0],["2019-11-01",3.2632,3.263200044631958,3.2366,3.2565,83310319.0],["2019-11-04",3.2565,3.2765,3.2565,3.2632,63305955.0],["2019-11-05",3.2632,3.2965,3.2565,3.2832,53281679.0],["2019-11-06",3.2832,3.2898,3.2765,3.2832,42746400.0],["2019-11-07",3.2832,3.2898387908935547,3.2699,3.2898,40415418.0],["2019-11-08",3.2898,3.3032,3.2632,3.2832,58359294.0],["2019-11-11",3.2832,3.2831788063049316,3.236562728881836,3.2366,65526404.0],["2019-11-12",3.2366,3.2565,3.2299,3.2432,46891810.0],["2019-11-13",3.2432,3.2499,3.2299,3.2432,50733934.0],["2019-11-14",3.2432,3.2432219982147217,3.2299,3.2299,46395112.0],["2019-11-15",3.2299,3.2499,3.2232,3.2299,57004044.0],["2019-11-18",3.2299,3.2699,3.2299,3.2699,59947684.0],["2019-11-19",3.2699,3.2765,3.2499,3.2632,48248486.0],["2019-11-20",3.2632,3.2898,3.2499,3.2765,51662351.0],["2019-11-21",3.2765,3.3032,3.2632,3.2898,55789494.0],["2019-11-22",3.2898,3.3098,3.2832,3.2898,67022030.0],["2019-11-25",3.2898,3.3498,3.2832,3.3431,92560881.0],["2019-11-26",3.3431,3.3564,3.3231,3.3498,70645173.0],["2019-11-27",3.3498,3.3564,3.3231,3.3431,46092880.0],["2019-11-28",3.3431,3.3498,3.3231,3.3365,29690653.0],["2019-11-29",3.3365,3.3365,3.3032,3.3231,45805196.0],["2019-12-02",3.3231,3.323136806488037,3.2832,3.2965,49339106.0],["2019-12-03",3.2965,3.3032,3.2699,3.2832,40949871.0],["2019-12-04",3.2832,3.2832,3.2632,3.2699,30934732.0],["2019-12-05",3.2699,3.2898,3.269860029220581,3.2832,38321215.0],["2019-12-06",3.2832,3.2898,3.2632,3.2765,51304224.0],["2019-12-09",3.2765,3.2965,3.2699,3.2965,52813386.0],["2019-12-10",3.2965,3.3032,3.2832,3.2898,30540815.0],["2019-12-11",3.2898,3.3098,3.2898387908935547,3.3032,48908272.0],["2019-12-12",3.3032,3.3098,3.2964987754821777,3.2965,36400343.0],["2019-12-13",3.2965,3.323136806488037,3.2964987754821777,3.3231,64920657.0],["2019-12-16",3.3231,3.3498,3.3165,3.3365,59201767.0],["2019-12-17",3.3365,3.3964,3.3231,3.3831,121077924.0],["2019-12-18",3.3831,3.4031,3.3631,3.3764,64768435.0],["2019-12-19",3.3764,3.3831,3.3564,3.3698,32548167.0],["2019-12-20",3.3698,3.3831,3.3630950450897217,3.3631,43926373.0],["2019-12-23",3.3631,3.3698,3.3231,3.3231,53818171.0],["2019-12-24",3.3231,3.3498,3.3231,3.3431,23536800.0],["2019-12-25",3.3431,3.3498,3.3298,3.3365,24112182.0],["2019-12-26",3.3365,3.3498,3.3298,3.3431,25791930.0],["2019-12-27",3.3431,3.3897,3.3431,3.3631,69098843.0],["2019-12-30",3.3631,3.3897,3.3564,3.3831,76168475.0],["2019-12-31",3.3831,3.4097,3.3698,3.4031,89177726.0],["2020-01-02",3.4031,3.4563,3.40305233001709,3.443,125043592.0],["2020-01-03",3.443,3.5229,3.443009614944458,3.5096,164887316.0],["2020-01-06",3.5096,3.6028,3.509605646133423,3.5695,211251253.0],["2020-01-07",3.5695,3.5695416927337646,3.463,3.4963,126348161.0],["2020-01-08",3.4963,3.5163,3.4962868690490723,3.5163,127040971.0],["2020-01-09",3.5163,3.516265392303467,3.443,3.4563,103355538.0],["2020-01-10",3.4563,3.456328868865967,3.423,3.4363,46913955.0],["2020-01-13",3.4363,3.436349868774414,3.423,3.423,83754435.0],["2020-01-14",3.423,3.4230310916900635,3.423,3.423,84445453.0],["2020-01-15",3.423,3.4230310916900635,3.3897,3.3897,50513896.0],["2020-01-16",3.3897,3.4031,3.3698,3.3764,52747510.0],["2020-01-17",3.3764,3.3964,3.3631,3.3764,60190660.0],["2020-01-20",3.3764,3.3831,3.3564,3.3631,61508558.0],["2020-01-21",3.3631,3.3631,3.3298,3.3365,74500553.0],["2020-01-22",3.3365,3.3365,3.2965,3.3165,81200220.0],["2020-01-23",3.3165,3.3164772987365723,3.2632,3.2898,110492183.0],["2020-02-03",3.2898,3.2898387908935547,2.9902,3.0767,216185335.0],["2020-02-04",3.0767,3.0967,3.0235,3.0901,120059382.0],["2020-02-05",3.0901,3.13,3.0568,3.0901,120889413.0],["2020-02-06",3.0901,3.15,3.0834,3.13,102451696.0],["2020-02-07",3.13,3.1566,3.1034,3.15,95184826.0],["2020-02-10",3.15,3.1566,3.1167,3.1367,114663643.0],["2020-02-11",3.1367,3.1633,3.1233,3.1433,116920868.0],["2020-02-12",3.1433,3.15,3.1167,3.15,84461678.0],["2020-02-13",3.15,3.1566,3.13,3.13,91856677.0],["2020-02-14",3.13,3.1433,3.1167,3.1367,66680105.0],["2020-02-17",3.1367,3.1899,3.13,3.1833,105985899.0],["2020-02-18",3.1833,3.1899,3.1566,3.1633,118694864.0],["2020-02-19",3.1633,3.1766,3.15,3.1566,93438092.0],["2020-02-20",3.1566,3.1899447441101074,3.156647205352783,3.1899,120382688.0],["2020-02-21",3.1899,3.1899447441101074,3.1766,3.1899,98260316.0],["2020-02-24",3.1899,3.1899447441101074,3.1367,3.1433,129218143.0],["2020-02-25",3.1433,3.1433279514312744,3.0901,3.1034,145495444.0],["2020-02-26",3.1034,3.13,3.0701,3.1167,143614067.0],["2020-02-27",3.1167,3.1233,3.0967,3.1034,103337553.0],["2020-02-28",3.1034,3.103370428085327,3.0368,3.0634,166939152.0],["2020-03-02",3.0634,3.15,3.0634124279022217,3.13,155087910.0],["2020-03-03",3.13,3.17,3.1167,3.1367,132749282.0],["2020-03-04",3.1367,3.15,3.1233,3.1367,79927735.0],["2020-03-05",3.1367,3.1966,3.1366689205169678,3.1899,160771353.0],["2020-03-06",3.1899,3.2099,3.15,3.1899,161577424.0],["2020-03-09",3.1899,3.3298,3.0634,3.2699,518234309.0],["2020-03-10",3.2699,3.2699,3.1433,3.2099,263397874.0],["2020-03-11",3.2099,3.2099244594573975,3.1633,3.1633,150508927.0],["2020-03-12",3.1633,3.163306713104248,3.0767,3.0901,175036426.0],["2020-03-13",3.0901,3.0900514125823975,3.0035,3.0301,206569738.0],["2020-03-16",3.0301,3.1766,3.0301156044006348,3.0834,266571412.0],["2020-03-17",3.0834,3.11,3.0035,3.0568,154084983.0],["2020-03-18",3.0568,3.0767,3.0101,3.0168,141096749.0],["2020-03-19",3.0168,3.0235,2.9369,2.9635,145717278.0],["2020-03-20",2.9635,3.0168,2.9635,3.0035,98918673.0],["2020-03-23",3.0035,3.003477096557617,2.9369,2.9502,86949901.0],["2020-03-24",2.9502,2.9902,2.950199604034424,2.9835,81316393.0],["2020-03-25",2.9835,3.0301,2.9834978580474854,3.0101,86446885.0],["2020-03-26",3.0101,3.0168,2.9835,2.9902,69709901.0],["2020-03-27",2.9902,3.0168,2.9768,2.9902,75602602.0],["2020-03-30",2.9902,2.9902,2.9569,2.9768,102476953.0],["2020-03-31",2.9768,2.9902,2.9302,2.9502,161012374.0],["2020-04-01",2.9502,2.9502,2.9169,2.9236,116153343.0],["2020-04-02",2.9236,3.0368,2.9036,3.0301,264055918.0],["2020-04-03",3.0301,3.0301156044006348,2.9635,2.9702,167679712.0],["2020-04-07",2.9702,3.0235,2.9701788425445557,3.0035,159965022.0],["2020-04-08",3.0035,3.003477096557617,2.9635,2.9968,116631215.0],["2020-04-09",2.9968,3.0168,2.9968,3.0035,79263855.0],["2020-04-10",3.0035,3.0235,2.9768,2.9902,99702301.0],["2020-04-13",2.9902,3.0101,2.99015736579895,2.9968,84317692.0],["2020-04-14",2.9968,3.0035,2.9768,2.9968,99621388.0],["2020-04-15",2.9968,2.996816873550415,2.9768,2.9902,75520692.0],["2020-04-16",2.9902,2.9902,2.9768,2.9768,80859007.0],["2020-04-17",2.9768,3.0501,2.976837635040283,3.0368,211818903.0],["2020-04-20",3.0368,3.0967,3.0101,3.0701,137589299.0],["2020-04-21",3.0701,3.070073127746582,3.0168,3.0235,119490683.0],["2020-04-22",3.0235,3.0234549045562744,2.9835,3.0035,77973682.0],["2020-04-23",3.0035,3.0701,3.003477096557617,3.0301,121501782.0],["2020-04-24",3.0301,3.0368,2.99015736579895,2.9902,81335790.0],["2020-04-27",2.9902,3.0101,2.9835,3.0035,65727847.0],["2020-04-28",3.0035,3.003477096557617,2.950199604034424,2.9502,110505789.0],["2020-04-29",2.9502,2.9702,2.9435,2.9569,67861751.0],["2020-04-30",2.9569,2.9702,2.9169,2.9702,119640204.0],["2020-05-06",2.9702,2.9701788425445557,2.9369,2.9502,84819242.0],["2020-05-07",2.9502,2.9502,2.9368810653686523,2.9369,57714809.0],["2020-05-08",2.9369,2.9502,2.9368810653686523,2.9435,65920898.0],["2020-05-11",2.9435,2.9569,2.9368810653686523,2.9369,55947548.0],["2020-05-12",2.9369,2.9435,2.9302,2.9302,54066435.0],["2020-05-13",2.9302,2.9435,2.9169,2.9369,62129330.0],["2020-05-14",2.9369,2.9368810653686523,2.9102,2.9169,55408978.0],["2020-05-15",2.9169,2.9302,2.90358304977417,2.9036,50811392.0],["2020-05-18",2.9036,2.9236,2.90358304977417,2.9102,51495650.0],["2020-05-19",2.9102,2.9435,2.9102418422698975,2.9236,76973124.0],["2020-05-20",2.9236,2.9236,2.9036,2.9102,42610778.0],["2020-05-21",2.9102,2.9236,2.8969,2.9036,68249369.0],["2020-05-22",2.9036,2.9036,2.8303,2.8303,121236388.0],["2020-05-25",2.8303,2.837,2.8037,2.8103,58933644.0],["2020-05-26",2.8103,2.8237,2.7904,2.8037,81135480.0],["2020-05-27",2.8037,2.8103,2.7837,2.7904,71932997.0],["2020-05-28",2.7904,2.8037,2.7704,2.7904,68668482.0],["2020-05-29",2.7904,2.7904,2.7570714950561523,2.7571,74630247.0],["2020-06-01",2.7571,2.8037,2.7570714950561523,2.797,100851465.0],["2020-06-02",2.797,2.8237,2.7904,2.8103,84259723.0],["2020-06-03",2.8103,2.8436,2.8103485107421875,2.8237,90997752.0],["2020-06-04",2.8237,2.837,2.7837,2.7904,93562405.0],["2020-06-05",2.7904,2.8170080184936523,2.7771,2.817,78157974.0],["2020-06-08",2.817,2.8636250495910645,2.8170080184936523,2.8636,129640293.0],["2020-06-09",2.8636,2.8636250495910645,2.8436,2.857,111041120.0],["2020-06-10",2.857,2.8709,2.843,2.85,108417595.0],["2020-06-11",2.85,2.85,2.808187961578369,2.8082,97043809.0],["2020-06-12",2.8082,2.8361,2.7664,2.8152,92414597.0],["2020-06-15",2.8152,2.8151564598083496,2.7803,2.7803,60136071.0],["2020-06-16",2.7803,2.8012197017669678,2.780315637588501,2.8012,55590647.0],["2020-06-17",2.8012,2.8012197017669678,2.7803,2.7943,64228025.0],["2020-06-18",2.7943,2.8012,2.7733,2.7943,107436567.0],["2020-06-19",2.7943,2.8082,2.7873,2.7943,96098272.0],["2020-06-22",2.7943,2.8012,2.7803,2.7803,86156481.0],["2020-06-23",2.7803,2.7873,2.7594,2.7664,91196222.0],["2020-06-24",2.7664,2.7733,2.7594,2.7664,74132374.0],["2020-06-29",2.7664,2.766378164291382,2.7176,2.7315,147280011.0],["2020-06-30",2.7315,2.7455,2.72456955909729,2.7246,67638235.0],["2020-07-01",2.7246,2.7455,2.7176,2.7385,98015525.0],["2020-07-02",2.7385,2.8012,2.7246,2.7943,211938640.0],["2020-07-03",2.7943,2.85,2.7803,2.843,227156318.0],["2020-07-06",2.843,2.9894,2.8430287837982178,2.9754,423753375.0],["2020-07-07",2.9754,3.0381,2.94755220413208,2.9476,420182152.0],["2020-07-08",2.9476,2.94755220413208,2.8779,2.9336,289021034.0],["2020-07-09",2.9336,2.9615,2.9057,2.9476,271902156.0],["2020-07-10",2.9476,2.94755220413208,2.8709,2.8779,217219229.0],["2020-07-13",2.8779,2.9127,2.8709,2.9057,241002124.0],["2020-07-14",2.9057,2.905742883682251,2.8361,2.85,279702490.0],["2020-07-15",2.85,2.8779,2.8152,2.8221,190492259.0],["2020-07-16",2.8221,2.8361,2.7733,2.7733,217229888.0],["2020-07-17",2.7733,2.7873,2.7594,2.7664,130986083.0],["2020-07-20",2.7664,2.8221,2.766378164291382,2.8152,157380543.0],["2020-07-21",2.8152,2.8361,2.7943,2.8012,117647289.0],["2020-07-22",2.8012,2.8779,2.8012197017669678,2.843,254716763.0],["2020-07-23",2.843,2.8430287837982178,2.7803,2.8082,174838982.0],["2020-07-24",2.8082,2.85,2.7803,2.7873,192382446.0],["2020-07-27",2.7873,2.8082,2.7803,2.7943,123328259.0],["2020-07-28",2.7943,2.8152,2.7803,2.7943,117682341.0],["2020-07-29",2.7943,2.8012197017669678,2.7733,2.8012,198564764.0],["2020-07-30",2.8012,2.8012197017669678,2.7803,2.7803,97227740.0],["2020-07-31",2.7803,2.7943,2.7664,2.7873,140601917.0],["2020-08-03",2.7873,2.8012,2.7803,2.7943,131665126.0],["2020-08-04",2.7943,2.8221,2.7873,2.8152,167470192.0],["2020-08-05",2.8152,2.8152,2.7873,2.8012,111561964.0],["2020-08-06",2.8012,2.8291,2.7943,2.8082,171519832.0],["2020-08-07",2.8082,2.808187961578369,2.7733,2.7803,170693183.0],["2020-08-10",2.7803,2.7943,2.7664,2.7873,146323592.0],["2020-08-11",2.7873,2.8012,2.7803,2.7803,157801790.0],["2020-08-12",2.7803,2.7873,2.7664,2.7803,177450604.0],["2020-08-13",2.7803,2.8012,2.7803,2.7943,147114217.0],["2020-08-14",2.7943,2.8012197017669678,2.7803,2.8012,117517413.0],["2020-08-17",2.8012,2.85,2.7943,2.8361,292142075.0],["2020-08-18",2.8361,2.843,2.8152,2.8291,172356026.0],["2020-08-19",2.8291,2.857,2.8221,2.8291,236413264.0],["2020-08-20",2.8291,2.8291,2.8012,2.8082,179979741.0],["2020-08-21",2.8082,2.8221,2.7943,2.8082,100434904.0],["2020-08-24",2.8082,2.8221,2.8012,2.8152,104327010.0],["2020-08-25",2.8152,2.8221,2.8012,2.8082,102714779.0],["2020-08-26",2.8082,2.8361,2.8012,2.8221,177817543.0],["2020-08-27",2.8221,2.8291,2.7943,2.8082,102644729.0],["2020-08-28",2.8082,2.8152,2.7873,2.8082,122791191.0],["2020-08-31",2.8082,2.8291,2.8012,2.8082,160047916.0],["2020-09-01",2.8082,2.8152,2.8012,2.8082,87702448.0],["2020-09-02",2.8082,2.8082,2.7803,2.7873,99417007.0],["2020-09-03",2.7873,2.8012,2.7733,2.7803,108358605.0],["2020-09-04",2.7803,2.780315637588501,2.7594,2.7733,118317300.0],["2020-09-07",2.7733,2.7733469009399414,2.7524,2.7594,110020047.0],["2020-09-08",2.7594,2.7733,2.7524,2.7664,97108373.0],["2020-09-09",2.7664,2.7664,2.745474338531494,2.7455,121619965.0],["2020-09-10",2.7455,2.7594,2.7246,2.7315,118299706.0],["2020-09-11",2.7315,2.7315378189086914,2.7176,2.7246,70922788.0],["2020-09-14",2.7246,2.7385,2.72456955909729,2.7315,57184320.0],["2020-09-15",2.7315,2.7385,2.7246,2.7315,49234843.0],["2020-09-16",2.7315,2.7524,2.7246,2.7455,68228567.0],["2020-09-17",2.7455,2.7524,2.7385,2.7385,52459445.0],["2020-09-18",2.7385,2.7594106197357178,2.7385,2.7594,126999862.0],["2020-09-21",2.7594,2.7733,2.7524,2.7664,76441444.0],["2020-09-22",2.7664,2.7664,2.7385,2.7385,75632958.0],["2020-09-23",2.7385,2.7455,2.7315,2.7315,42740906.0],["2020-09-24",2.7315,2.7315378189086914,2.7037,2.7106,84426707.0],["2020-09-25",2.7106,2.7176,2.7037,2.7106,42139544.0],["2020-09-28",2.7106,2.7246,2.7037,2.7106,69440687.0],["2020-09-29",2.7106,2.7246,2.7106,2.7106,41162356.0],["2020-09-30",2.7106,2.7385,2.7037,2.7246,71000182.0],["2020-10-09",2.7246,2.7524,2.72456955909729,2.7385,52393970.0],["2020-10-12",2.7385,2.7664,2.7315,2.7594,77817224.0],["2020-10-13",2.7594,2.7594106197357178,2.7385,2.7455,41411879.0],["2020-10-14",2.7455,2.7455,2.7176,2.7315,77735520.0],["2020-10-15",2.7315,2.7385,2.7246,2.7315,39910005.0],["2020-10-16",2.7315,2.7455,2.7246,2.7385,51148022.0],["2020-10-19",2.7385,2.7524,2.7246,2.7315,80295509.0],["2020-10-20",2.7315,2.7455,2.7246,2.7385,45152352.0],["2020-10-21",2.7385,2.7455,2.7246,2.7385,61347563.0],["2020-10-22",2.7385,2.7385060787200928,2.7246,2.7315,40614157.0],["2020-10-23",2.7315,2.7812,2.7315,2.767,128970351.0],["2020-10-26",2.767,2.7812,2.7599,2.767,60531008.0],["2020-10-27",2.767,2.767012357711792,2.7528,2.7528,40298828.0],["2020-10-28",2.7528,2.7599,2.7386,2.7528,42840918.0],["2020-10-29",2.7528,2.767,2.7386,2.7599,82797087.0],["2020-10-30",2.7599,2.7883,2.7528,2.767,127074492.0],["2020-11-02",2.767,2.7812,2.7528,2.7741,86468260.0],["2020-11-03",2.7741,2.8025,2.7741,2.8025,100031742.0],["2020-11-04",2.8025,2.8025,2.7741,2.7883,56015453.0],["2020-11-05",2.7883,2.8167,2.788297176361084,2.8096,99754661.0],["2020-11-06",2.8096,2.8309,2.8025,2.8238,102154416.0],["2020-11-09",2.8238,2.8663,2.8237714767456055,2.8451,118274467.0],["2020-11-10",2.8451,2.9373,2.8450565338134766,2.8663,275912937.0],["2020-11-11",2.8663,2.9302,2.8663411140441895,2.9231,210512178.0],["2020-11-12",2.9231,2.9231,2.8663,2.8805,117668522.0],["2020-11-13",2.8805,2.880531072616577,2.838,2.8522,100156431.0],["2020-11-16",2.8522,2.916,2.85215163230896,2.9089,151312768.0],["2020-11-17",2.9089,2.9373,2.9018,2.9231,160928612.0],["2020-11-18",2.9231,2.9373,2.9018,2.916,141105354.0],["2020-11-19",2.916,2.9444,2.9089,2.9231,100221662.0],["2020-11-20",2.9231,2.9302,2.8876,2.9018,94936212.0],["2020-11-23",2.9018,2.9799,2.901815176010132,2.9799,255394821.0],["2020-11-24",2.9799,3.0011,2.9657,2.9728,125263644.0],["2020-11-25",2.9728,3.065,2.972764730453491,3.0011,317337839.0],["2020-11-26",3.0011,3.0508,3.0011,3.0224,162329977.0],["2020-11-27",3.0224,3.036618947982788,2.994,3.0366,127317332.0],["2020-11-30",3.0366,3.0721,2.972764730453491,2.9728,201881064.0],["2020-12-01",2.9728,3.0153,2.9657,3.0011,116281342.0],["2020-12-02",3.0011,3.0224,2.9799,2.994,106814958.0],["2020-12-03",2.994,3.0295,2.9728,2.9799,106665184.0],["2020-12-04",2.9799,2.994,2.9373,2.9657,124327964.0],["2020-12-07",2.9657,2.9728,2.9089,2.916,117473304.0],["2020-12-08",2.916,2.9302,2.8947,2.9089,73660095.0],["2020-12-09",2.9089,2.9231,2.8876,2.8876,78396215.0],["2020-12-10",2.8876,2.8947,2.8734,2.8805,73559154.0],["2020-12-11",2.8805,2.9231,2.8734,2.9231,125088937.0],["2020-12-14",2.9231,2.923099994659424,2.8663,2.8805,107828479.0],["2020-12-15",2.8805,2.880531072616577,2.838,2.8592,71245124.0],["2020-12-16",2.8592,2.8805,2.8592,2.8663,47071022.0],["2020-12-17",2.8663,2.9089,2.8592,2.9018,73530053.0],["2020-12-18",2.9018,2.9302,2.8947,2.9089,89943242.0],["2020-12-21",2.9089,2.916,2.8734,2.8876,90528671.0],["2020-12-22",2.8876,2.8876256942749023,2.8237714767456055,2.8238,121034740.0],["2020-12-23",2.8238,2.838,2.8167,2.8309,66187138.0],["2020-12-24",2.8309,2.8522,2.8167,2.8309,65498216.0],["2020-12-25",2.8309,2.8451,2.8167,2.838,44862392.0],["2020-12-28",2.838,2.8451,2.8238,2.8309,56639284.0],["2020-12-29",2.8309,2.8663,2.8238,2.8522,81676058.0],["2020-12-30",2.8522,2.8592,2.8309,2.8451,59293172.0],["2020-12-31",2.8451,2.8734,2.8309,2.8592,85261946.0],["2021-01-04",2.8592,2.8734,2.8309,2.8592,110052440.0],["2021-01-05",2.8592,2.859246253967285,2.8238,2.8522,107596901.0],["2021-01-06",2.8522,2.9160053730010986,2.85215163230896,2.916,183894490.0],["2021-01-07",2.916,2.9302,2.8947,2.9231,184736754.0],["2021-01-08",2.9231,2.994,2.923099994659424,2.9728,189007898.0],["2021-01-11",2.9728,2.9728,2.8734,2.8805,247239526.0],["2021-01-12",2.8805,2.9444,2.8734,2.9444,146946494.0],["2021-01-13",2.9444,3.0153,2.9373,2.994,228990675.0],["2021-01-14",2.994,3.0366,2.9657,3.0011,191255566.0],["2021-01-15",3.0011,3.0224,2.987,3.0082,160722724.0],["2021-01-18",3.0082,3.0082385540008545,2.9373,2.9515,201744129.0],["2021-01-19",2.9515,2.994,2.9373,2.9586,169801127.0],["2021-01-20",2.9586,3.0011,2.9302,2.9515,109734687.0],["2021-01-21",2.9515,2.9728,2.9302,2.9515,105716400.0],["2021-01-22",2.9515,2.95147967338562,2.8805,2.8876,131965495.0],["2021-01-25",2.8876,2.8876256942749023,2.838,2.8522,149375964.0],["2021-01-26",2.8522,2.8663,2.8451,2.8592,94162125.0],["2021-01-27",2.8592,2.8876,2.8522,2.8592,99379006.0],["2021-01-28",2.8592,2.859246253967285,2.8096,2.8238,135121376.0],["2021-01-29",2.8238,2.8309,2.7812,2.8025,114203723.0],["2021-02-01",2.8025,2.8096,2.7741,2.8025,104645211.0],["2021-02-02",2.8025,2.8309,2.7883,2.7954,108528883.0],["2021-02-03",2.7954,2.8167,2.795391798019409,2.8167,69622498.0],["2021-02-04",2.8167,2.8309,2.8025,2.8309,106503901.0],["2021-02-05",2.8309,2.838,2.809581756591797,2.8096,82078848.0],["2021-02-08",2.8096,2.8451,2.809581756591797,2.8309,103930222.0],["2021-02-09",2.8309,2.9302,2.8308663368225098,2.916,183498298.0],["2021-02-10",2.916,2.994,2.9089,2.9586,259329795.0],["2021-02-18",2.9586,3.2495,2.9585752487182617,3.1785,838250520.0],["2021-02-19",3.1785,3.1785168647766113,3.0934,3.1005,334171851.0],["2021-02-22",3.1005,3.363,3.1004724502563477,3.2991,599923131.0],["2021-02-23",3.2991,3.4339,3.2991299629211426,3.3346,446068544.0],["2021-02-24",3.3346,3.363,3.2069,3.2353,274553221.0],["2021-02-25",3.2353,3.363,3.2352757453918457,3.3062,223317053.0],["2021-02-26",3.3062,3.306224822998047,3.1714,3.1998,298757782.0],["2021-03-01",3.1998,3.2566,3.1643,3.2424,213295718.0],["2021-03-02",3.2424,3.24237060546875,3.0721,3.1076,326255792.0],["2021-03-03",3.1076,3.1785,3.0863,3.1643,236043630.0],["2021-03-04",3.1643,3.1998,3.1289,3.1572,163243559.0],["2021-03-05",3.1572,3.2495,3.1289,3.1927,248960959.0],["2021-03-08",3.1927,3.3275,3.1927061080932617,3.2353,314678416.0],["2021-03-09",3.2353,3.2708,3.1572,3.2069,224648728.0],["2021-03-10",3.2069,3.2068963050842285,3.1218,3.1359,149027437.0],["2021-03-11",3.1359,3.1856,3.1359474658966064,3.1785,119855260.0],["2021-03-12",3.1785,3.2069,3.143,3.1785,137980472.0],["2021-03-15",3.1785,3.2778,3.1714,3.2708,236540480.0],["2021-03-16",3.2708,3.2707509994506836,3.2069,3.2282,116163072.0],["2021-03-17",3.2282,3.2281816005706787,3.1501,3.1643,150215513.0],["2021-03-18",3.1643,3.1643269062042236,3.1289,3.1501,138233862.0],["2021-03-19",3.1501,3.150137186050415,3.0153,3.0224,307982059.0],["2021-03-22",3.0224,3.0579,3.0224287509918213,3.0437,151597465.0],["2021-03-23",3.0437,3.0508,2.994,3.0224,134253618.0],["2021-03-24",3.0224,3.0224287509918213,2.9728,2.994,129693126.0],["2021-03-25",2.994,3.0295,2.994,3.0011,115032790.0],["2021-03-26",3.0011,3.0224,2.987,3.0082,98346102.0],["2021-03-29",3.0082,3.0863,3.0082385540008545,3.0437,194862435.0],["2021-03-30",3.0437,3.0863,3.0437135696411133,3.065,150424541.0],["2021-03-31",3.065,3.0721,3.0366,3.0721,92678868.0],["2021-04-01",3.0721,3.0721,3.0366,3.0508,104178533.0],["2021-04-02",3.0508,3.0863,3.0508,3.065,142666770.0],["2021-04-06",3.065,3.0649983882904053,3.0224,3.0437,86146196.0],["2021-04-07",3.0437,3.1005,3.0366,3.0934,143872330.0],["2021-04-08",3.0934,3.1076,3.0721,3.0934,105033134.0],["2021-04-09",3.0934,3.1218,3.0792,3.1147,102794543.0],["2021-04-12",3.1147,3.143,3.0934,3.1147,108821002.0],["2021-04-13",3.1147,3.1147,3.0508,3.0721,111895489.0],["2021-04-14",3.0721,3.0934,3.0579,3.0863,82237861.0],["2021-04-15",3.0863,3.1289,3.0862832069396973,3.1005,98335568.0],["2021-04-16",3.1005,3.1714,3.1004724502563477,3.1572,162102075.0],["2021-04-19",3.1572,3.1714,3.1218,3.1359,140678189.0],["2021-04-20",3.1359,3.1359474658966064,3.1076,3.1218,82299842.0],["2021-04-21",3.1218,3.1217575073242188,3.0295,3.0366,196758056.0],["2021-04-22",3.0366,3.0437,3.0011,3.0224,150186757.0],["2021-04-23",3.0224,3.0224287509918213,2.987,3.0011,96375165.0],["2021-04-26",3.0011,3.0153,2.9799,2.987,98483522.0],["2021-04-27",2.987,2.994,2.9586,2.9799,77235304.0],["2021-04-28",2.9799,3.0082385540008545,2.9728,3.0082,74458676.0],["2021-04-29",3.0082,3.0437,3.0082385540008545,3.0366,130117952.0],["2021-04-30",3.0366,3.0437,3.0153,3.0366,112476976.0],["2021-05-06",3.0366,3.1147,3.036618947982788,3.1005,184326852.0],["2021-05-07",3.1005,3.1359,3.0863,3.1218,155208762.0],["2021-05-10",3.1218,3.1927061080932617,3.1217575073242188,3.1927,195942068.0],["2021-05-11",3.1927,3.1927061080932617,3.1147,3.1572,151953943.0],["2021-05-12",3.1572,3.2211,3.1501,3.1927,130070782.0],["2021-05-13",3.1927,3.1927061080932617,3.1289,3.143,113006235.0],["2021-05-14",3.143,3.1430418491363525,3.0863,3.1147,120643091.0],["2021-05-17",3.1147,3.1572,3.1146626472473145,3.1359,121190553.0],["2021-05-18",3.1359,3.2211,3.1359474658966064,3.214,193491054.0],["2021-05-19",3.214,3.213991403579712,3.1289,3.143,161015862.0],["2021-05-20",3.143,3.1430418491363525,3.079188346862793,3.0792,120585915.0],["2021-05-21",3.0792,3.1076,3.065,3.0934,95573873.0],["2021-05-24",3.0934,3.1218,3.0933775901794434,3.1147,86883673.0],["2021-05-25",3.1147,3.1572,3.1005,3.143,155268999.0],["2021-05-26",3.143,3.171421527862549,3.1289,3.1714,163527884.0],["2021-05-27",3.1714,3.2211,3.1572,3.1714,165190924.0],["2021-05-28",3.1714,3.214,3.1572,3.1714,100540810.0],["2021-05-31",3.1714,3.171421527862549,3.1076,3.1359,120151734.0],["2021-06-01",3.1359,3.1785,3.1147,3.1714,141526091.0],["2021-06-02",3.1714,3.1998,3.1643,3.1856,136072894.0],["2021-06-03",3.1856,3.2282,3.1856117248535156,3.2069,197273342.0],["2021-06-04",3.2069,3.2069,3.1643,3.1856,116858780.0],["2021-06-07",3.1856,3.2211,3.1856,3.214,116240996.0],["2021-06-08",3.214,3.213991403579712,3.1572,3.1927,158327965.0],["2021-06-09",3.1927,3.2778,3.1927061080932617,3.2637,247701931.0],["2021-06-10",3.2637,3.2778,3.2353,3.2495,159983061.0],["2021-06-11",3.2495,3.3772,3.2494659423828125,3.3062,296905200.0],["2021-06-15",3.3062,3.4056,3.3062,3.3204,268109480.0],["2021-06-16",3.3204,3.3914,3.3204152584075928,3.3346,178682856.0],["2021-06-17",3.3346,3.3492,3.2689,3.2762,144674156.0],["2021-06-18",3.2762,3.276231050491333,3.1741,3.1887,209242076.0],["2021-06-21",3.1887,3.2033,3.123,3.1303,230399675.0],["2021-06-22",3.1303,3.2616,3.130296230316162,3.2325,261793370.0],["2021-06-23",3.2325,3.247,3.196,3.2397,99809744.0],["2021-06-24",3.2397,3.2397472858428955,3.2033,3.2252,102543220.0],["2021-06-25",3.2252,3.2762,3.2179,3.2252,151006731.0],["2021-06-28",3.2252,3.2616,3.1814,3.196,127611752.0],["2021-06-29",3.196,3.195966958999634,3.1522,3.1741,128878874.0],["2021-06-30",3.1741,3.196,3.1595,3.1814,77308781.0],["2021-07-01",3.1814,3.196,3.159482955932617,3.1595,76574693.0],["2021-07-02",3.1595,3.2252,3.1376,3.1449,177946142.0],["2021-07-05",3.1449,3.1522,3.1084,3.1376,129845976.0],["2021-07-06",3.1376,3.1741,3.1303,3.1522,118036719.0],["2021-07-07",3.1522,3.152186632156372,3.1011,3.1157,145678625.0],["2021-07-08",3.1157,3.1157023906707764,3.0646,3.0646,137307017.0],["2021-07-09",3.0646,3.0792,3.05,3.0646,112045706.0],["2021-07-12",3.0646,3.0938,3.0427,3.0427,144576157.0],["2021-07-13",3.0427,3.0865,3.0427,3.0719,121954444.0],["2021-07-14",3.0719,3.0792,3.0427,3.05,105048025.0],["2021-07-15",3.05,3.050032377243042,3.0135,3.0427,110263251.0],["2021-07-16",3.0427,3.05,3.0208,3.0281,103916174.0],["2021-07-19",3.0281,3.028141975402832,2.9552,2.9698,200799873.0],["2021-07-20",2.9698,2.9844,2.9333,2.9771,116285859.0],["2021-07-21",2.9771,2.9771,2.9405815601348877,2.9406,99339423.0],["2021-07-22",2.9406,2.9917,2.9405815601348877,2.9771,135730171.0],["2021-07-23",2.9771,2.9917,2.9624717235565186,2.9625,95349340.0],["2021-07-26",2.9625,2.9698,2.926,2.9479,127603169.0],["2021-07-27",2.9479,2.9844,2.926,2.9333,137442212.0],["2021-07-28",2.9333,2.9479,2.8968,2.9041,160749957.0],["2021-07-29",2.9041,2.9187,2.8822,2.9041,112429589.0],["2021-07-30",2.9041,2.926,2.8822,2.9114,89770835.0],["2021-08-02",2.9114,2.926,2.8603,2.9187,143752830.0],["2021-08-03",2.9187,2.9187,2.8895,2.9041,104833047.0],["2021-08-04",2.9041,2.9187,2.8822,2.9187,76843697.0],["2021-08-05",2.9187,2.9333,2.8895,2.9114,86014608.0],["2021-08-06",2.9114,2.9187,2.8895,2.8968,100167170.0],["2021-08-09",2.8968,2.9187,2.8822,2.9187,89452901.0],["2021-08-10",2.9187,2.9187,2.8968,2.9187,79408820.0],["2021-08-11",2.9187,2.9552,2.9186911582946777,2.9479,124784597.0],["2021-08-12",2.9479,2.9625,2.9333,2.9552,108665367.0],["2021-08-13",2.9552,2.9552,2.9114,2.9187,111460688.0],["2021-08-16",2.9187,2.9771,2.9114,2.9771,187260413.0],["2021-08-17",2.9771,3.0063,2.9406,2.9479,165390038.0],["2021-08-18",2.9479,2.9771,2.926,2.9771,124526973.0],["2021-08-19",2.9771,2.977065086364746,2.8749,2.8822,302924558.0],["2021-08-20",2.8822,2.8968,2.8749,2.8895,118117169.0],["2021-08-23",2.8895,2.9187,2.8895,2.9041,103893721.0],["2021-08-24",2.9041,2.9406,2.904097557067871,2.9187,106426316.0],["2021-08-25",2.9187,2.9552,2.9186911582946777,2.9479,127870562.0],["2021-08-26",2.9479,2.9771,2.947878122329712,2.9698,159721149.0],["2021-08-27",2.9698,2.999,2.9552,2.9917,160022064.0],["2021-08-30",2.9917,3.0573,2.9916577339172363,3.05,264477359.0],["2021-08-31",3.05,3.123,3.0208,3.1084,299890872.0],["2021-09-01",3.1084,3.1522,3.0792,3.1157,286679181.0],["2021-09-02",3.1157,3.1522,3.1011,3.1449,218101765.0],["2021-09-03",3.1449,3.2106,3.144890069961548,3.1814,239287456.0],["2021-09-06",3.1814,3.2033,3.1668,3.1814,172622090.0],["2021-09-07",3.1814,3.2689342498779297,3.1668,3.2689,311848974.0],["2021-09-08",3.2689,3.32,3.247,3.3054,287994316.0],["2021-09-09",3.3054,3.4222,3.3054,3.393,412391183.0],["2021-09-10",3.393,3.4076,3.2981,3.32,353125807.0],["2021-09-13",3.32,3.4514,3.320011854171753,3.4295,379516518.0],["2021-09-14",3.4295,3.6119,3.3711,3.393,595752196.0],["2021-09-15",3.393,3.5024,3.3419,3.4514,438462942.0],["2021-09-16",3.4514,3.5462,3.3784,3.393,457714686.0],["2021-09-17",3.393,3.5063,3.2796,3.393,443174093.0],["2021-09-22",3.393,3.5517,3.325,3.5517,390160290.0],["2021-09-23",3.5517,3.6121,3.4837,3.5063,330503583.0],["2021-09-24",3.5063,3.5819,3.4081,3.4308,310640584.0],["2021-09-27",3.4308,3.5063,3.3552,3.3703,335166858.0],["2021-09-28",3.3703,3.6348,3.3703081607818604,3.5819,553126947.0],["2021-09-29",3.5819,3.5818967819213867,3.325,3.3703,536503133.0],["2021-09-30",3.3703,3.3854,3.2947,3.3703,246316656.0],["2021-10-08",3.3703,3.5139,3.3703081607818604,3.4685,330265047.0],["2021-10-11",3.4685,3.529,3.4459,3.4912,242940748.0],["2021-10-12",3.4912,3.5139,3.3703,3.4081,241862456.0],["2021-10-13",3.4081,3.408092498779297,3.2418,3.2721,319833161.0],["2021-10-14",3.2721,3.3099,3.2418,3.2796,129487530.0],["2021-10-15",3.2796,3.3401,3.2645,3.3401,211525136.0],["2021-10-18",3.3401,3.4156,3.325,3.4081,258992361.0],["2021-10-19",3.4081,3.4308,3.3401,3.4232,209153420.0],["2021-10-20",3.4232,3.423205614089966,3.3401,3.3628,182937255.0],["2021-10-21",3.3628,3.4156,3.362751007080078,3.3854,185046464.0],["2021-10-22",3.3854,3.3854217529296875,3.2796,3.2947,217324325.0],["2021-10-25",3.2947,3.4081,3.2796,3.3628,205336382.0],["2021-10-26",3.3628,3.393,3.3325,3.3401,123191537.0],["2021-10-27",3.3401,3.3476,3.2721,3.2872,166850962.0],["2021-10-28",3.2872,3.287184000015259,3.1512,3.1738,270223500.0],["2021-10-29",3.1738,3.2267,3.1663,3.2116,161791956.0],["2021-11-01",3.2116,3.2267,3.1738,3.1889,144344285.0],["2021-11-02",3.1889,3.2116,3.0983,3.136,252870672.0],["2021-11-03",3.136,3.1587,3.0983,3.136,135010845.0],["2021-11-04",3.136,3.136049270629883,3.0832,3.1285,140053780.0],["2021-11-05",3.1285,3.1284923553466797,3.0832,3.0907,133598187.0],["2021-11-08",3.0907,3.1285,3.0907,3.0907,119136465.0],["2021-11-09",3.0907,3.1058,3.0529,3.0605,154510903.0],["2021-11-10",3.0605,3.0832,3.0529,3.0832,134486559.0],["2021-11-11",3.0832,3.1058,3.0529,3.0983,123956340.0],["2021-11-12",3.0983,3.1209,3.0756,3.1058,107596881.0],["2021-11-15",3.1058,3.1058223247528076,3.0832,3.0983,86677595.0],["2021-11-16",3.0983,3.136,3.0907,3.1058,108037654.0],["2021-11-17",3.1058,3.1134,3.0907,3.1058,74651664.0],["2021-11-18",3.1058,3.1058223247528076,3.0831518173217773,3.0832,81634642.0],["2021-11-19",3.0832,3.1663,3.0831518173217773,3.1587,174345527.0],["2021-11-22",3.1587,3.158719301223755,3.1058,3.1209,134750995.0],["2021-11-23",3.1209,3.136,3.0983,3.1134,109857554.0],["2021-11-24",3.1134,3.1587,3.1133787631988525,3.1436,112461459.0],["2021-11-25",3.1436,3.1436054706573486,3.1058,3.1134,82037781.0],["2021-11-26",3.1134,3.1133787631988525,3.0832,3.0907,79599947.0],["2021-11-29",3.0907,3.0907082557678223,3.0378,3.068,109627152.0],["2021-11-30",3.068,3.0907,3.0454,3.0529,105217971.0],["2021-12-01",3.0529,3.1285,3.0529,3.1209,129070559.0],["2021-12-02",3.1209,3.1965,3.1134,3.1663,184036456.0],["2021-12-03",3.1663,3.1889,3.1285,3.1738,133620453.0],["2021-12-06",3.1738,3.1889,3.1587,3.1587,115153726.0],["2021-12-07",3.1587,3.2041,3.1587,3.1965,131608198.0],["2021-12-08",3.1965,3.2116,3.1814,3.1889,117228826.0],["2021-12-09",3.1889,3.2343,3.1814,3.2267,162228694.0],["2021-12-10",3.2267,3.22672963142395,3.1663,3.1889,170108160.0],["2021-12-13",3.1889,3.2192,3.1814,3.1889,98005780.0],["2021-12-14",3.1889,3.188946485519409,3.1436,3.1436,98174385.0],["2021-12-15",3.1436,3.1587,3.1285,3.136,69862541.0],["2021-12-16",3.136,3.188946485519409,3.136049270629883,3.1889,104785926.0],["2021-12-17",3.1889,3.2041,3.1663,3.1738,95602809.0],["2021-12-20",3.1738,3.173832416534424,3.1512,3.1587,87010642.0],["2021-12-21",3.1587,3.1889,3.1512,3.1814,82630543.0],["2021-12-22",3.1814,3.2116,3.1663,3.1738,82139475.0],["2021-12-23",3.1738,3.2116167545318604,3.1738,3.2116,106305984.0],["2021-12-24",3.2116,3.2192,3.1738,3.1814,73779514.0],["2021-12-27",3.1814,3.2116167545318604,3.1738,3.2116,102619963.0],["2021-12-28",3.2116,3.2267,3.1889,3.2041,84063243.0],["2021-12-29",3.2041,3.2116,3.1814,3.2041,64788133.0],["2021-12-30",3.2041,3.2041,3.1889,3.1889,89446224.0],["2021-12-31",3.1889,3.2041,3.1814,3.1965,70121411.0],["2022-01-04",3.1965,3.2267,3.1889,3.2192,133339718.0],["2022-01-05",3.2192,3.2494,3.2116,3.2343,149797818.0],["2022-01-06",3.2343,3.257,3.2192,3.2267,123649325.0],["2022-01-07",3.2267,3.3401,3.22672963142395,3.2872,242168275.0],["2022-01-10",3.2872,3.3023,3.2494,3.2796,175182904.0],["2022-01-11",3.2796,3.2872,3.2493999004364014,3.2494,115552413.0],["2022-01-12",3.2494,3.3023,3.2493999004364014,3.2645,142507078.0],["2022-01-13",3.2645,3.3325,3.2645139694213867,3.3023,255377092.0],["2022-01-14",3.3023,3.3022971153259277,3.2116,3.2116,205778466.0],["2022-01-17",3.2116,3.2494,3.1814,3.1965,158774427.0],["2022-01-18",3.1965,3.2796273231506348,3.1965,3.2796,223752770.0],["2022-01-19",3.2796,3.3023,3.257,3.2796,136853238.0],["2022-01-20",3.2796,3.2947,3.2418,3.2872,141549303.0],["2022-01-21",3.2872,3.287184000015259,3.2116,3.2418,174260523.0],["2022-01-24",3.2418,3.257,3.2192,3.2343,108255840.0],["2022-01-25",3.2343,3.2342872619628906,3.1587,3.1663,178430360.0],["2022-01-26",3.1663,3.2192,3.1587,3.2116,151337401.0],["2022-01-27",3.2116,3.2267,3.1889,3.1965,168069732.0],["2022-01-28",3.1965,3.2192,3.1587,3.1663,174000620.0],["2022-02-07",3.1663,3.3099,3.166275978088379,3.2947,345857172.0],["2022-02-08",3.2947,3.3476,3.2645,3.3401,272179145.0],["2022-02-09",3.3401,3.3476,3.3099,3.3174,189094191.0],["2022-02-10",3.3174,3.3703,3.3099,3.3628,178386242.0],["2022-02-11",3.3628,3.4837,3.3401,3.4005,306329470.0],["2022-02-14",3.4005,3.4685,3.3325,3.3552,307322656.0],["2022-02-15",3.3552,3.3551948070526123,3.2721,3.2872,207664712.0],["2022-02-16",3.2872,3.3023,3.2418,3.2872,137740446.0],["2022-02-17",3.2872,3.3099,3.2645,3.2872,125887122.0],["2022-02-18",3.2872,3.3099,3.2645,3.3099,104729777.0],["2022-02-21",3.3099,3.3099,3.2796,3.2947,93679728.0],["2022-02-22",3.2947,3.3401,3.2796,3.325,193828263.0],["2022-02-23",3.325,3.324967861175537,3.2645,3.2721,191024437.0],["2022-02-24",3.2721,3.3628,3.257,3.3174,444079972.0],["2022-02-25",3.3174,3.317410945892334,3.2418,3.2494,336436150.0],["2022-02-28",3.2494,3.2947,3.2493999004364014,3.2721,175487911.0],["2022-03-01",3.2721,3.2796,3.2343,3.2645,181403855.0],["2022-03-02",3.2645,3.3174,3.2645139694213867,3.2947,279224499.0],["2022-03-03",3.2947,3.3703,3.2947404384613037,3.3552,360681699.0],["2022-03-04",3.3552,3.3551948070526123,3.2872,3.3099,231600186.0],["2022-03-07",3.3099,3.3628,3.2645,3.2872,262568717.0],["2022-03-08",3.2872,3.287184000015259,3.1814,3.1965,310873581.0],["2022-03-09",3.1965,3.2116,3.0605,3.1285,270163648.0],["2022-03-10",3.1285,3.1512,3.1209,3.136,145890809.0],["2022-03-11",3.136,3.1512,3.0756,3.136,162844941.0],["2022-03-14",3.136,3.1663,3.1058,3.1058,148739420.0],["2022-03-15",3.1058,3.1058223247528076,3.0,3.0076,287309780.0],["2022-03-16",3.0076,3.0756,2.9925,3.068,176310355.0],["2022-03-17",3.068,3.1058,3.0605,3.0832,160428998.0],["2022-03-18",3.0832,3.1285,3.0831518173217773,3.1209,152767963.0],["2022-03-21",3.1209,3.136,3.0907,3.1058,108018446.0],["2022-03-22",3.1058,3.1436,3.1058,3.136,110999231.0],["2022-03-23",3.136,3.136049270629883,3.1058,3.1209,94522371.0],["2022-03-24",3.1209,3.1512,3.1209354400634766,3.136,110856311.0],["2022-03-25",3.136,3.1587,3.1209,3.1436,98408555.0],["2022-03-28",3.1436,3.257,3.1436054706573486,3.2418,261976577.0],["2022-03-29",3.2418,3.2796,3.2116,3.2721,152668301.0],["2022-03-30",3.2721,3.2721,3.2343,3.2645,132336913.0],["2022-03-31",3.2645,3.2872,3.2494,3.2645,131158677.0],["2022-04-01",3.2645,3.3099,3.257,3.3023,159251687.0],["2022-04-06",3.3023,3.332524538040161,3.2947,3.3325,159942513.0],["2022-04-07",3.3325,3.3401,3.2947,3.2947,156646920.0],["2022-04-08",3.2947,3.325,3.2796,3.3099,112452886.0],["2022-04-11",3.3099,3.325,3.2721,3.2796,157423261.0],["2022-04-12",3.2796,3.2947,3.2418,3.2872,160743544.0],["2022-04-13",3.2872,3.3174,3.2796,3.2872,160185039.0],["2022-04-14",3.2872,3.3325,3.287184000015259,3.3174,137746142.0],["2022-04-15",3.3174,3.325,3.287184000015259,3.2872,124368239.0],["2022-04-18",3.2872,3.2872,3.2343,3.2418,134674058.0],["2022-04-19",3.2418,3.3099,3.2418437004089355,3.2947,144330453.0],["2022-04-20",3.2947,3.2947404384613037,3.2418,3.2494,137386675.0],["2022-04-21",3.2494,3.2645,3.1965,3.2041,151089139.0],["2022-04-22",3.2041,3.2796,3.1889,3.2721,147535228.0],["2022-04-25",3.2721,3.2720701694488525,3.166275978088379,3.1663,206751796.0],["2022-04-26",3.1663,3.1965,3.136,3.136,176892294.0],["2022-04-27",3.136,3.188946485519409,3.136,3.1889,143103788.0],["2022-04-28",3.1889,3.2796,3.188946485519409,3.2645,237244862.0],["2022-04-29",3.2645,3.2947,3.2267,3.2796,177722587.0],["2022-05-05",3.2796,3.3174,3.2645,3.2872,166832570.0],["2022-05-06",3.2872,3.287184000015259,3.2267,3.2343,139892470.0],["2022-05-09",3.2343,3.2645,3.2192,3.2494,89335298.0],["2022-05-10",3.2494,3.2645,3.1889,3.2494,181459757.0],["2022-05-11",3.2494,3.257,3.2192,3.2418,122658787.0],["2022-05-12",3.2418,3.257,3.2192,3.2267,95049920.0],["2022-05-13",3.2267,3.2645,3.22672963142395,3.257,120842816.0],["2022-05-16",3.257,3.2796,3.2494,3.2721,103399145.0],["2022-05-17",3.2721,3.3099,3.2720701694488525,3.2872,133536603.0],["2022-05-18",3.2872,3.2872,3.2494,3.257,123647554.0],["2022-05-19",3.257,3.257,3.2192,3.2418,120347586.0],["2022-05-20",3.2418,3.2721,3.2418,3.2645,126084071.0],["2022-05-23",3.2645,3.2796,3.2494,3.257,121321337.0],["2022-05-24",3.257,3.2796,3.2267,3.2343,170415458.0],["2022-05-25",3.2343,3.2872,3.2342872619628906,3.2796,148791697.0],["2022-05-26",3.2796,3.3174,3.2721,3.3099,188243063.0],["2022-05-27",3.3099,3.3628,3.30985426902771,3.3325,237600426.0],["2022-05-30",3.3325,3.3552,3.3023,3.325,189377850.0],["2022-05-31",3.325,3.3703081607818604,3.324967861175537,3.3703,210737224.0],["2022-06-01",3.3703,3.3703081607818604,3.2947,3.325,207829647.0],["2022-06-02",3.325,3.3552,3.3023,3.3401,168931446.0],["2022-06-06",3.3401,3.3628,3.325,3.3552,222992602.0],["2022-06-07",3.3552,3.4081,3.3401,3.3854,223764478.0],["2022-06-08",3.3854,3.4156,3.3703,3.4081,228977868.0],["2022-06-09",3.4081,3.4459,3.4005,3.4156,357723608.0],["2022-06-10",3.4156,3.44,3.3913,3.4319,290729222.0],["2022-06-13",3.4319,3.4319,3.3589,3.3832,245917014.0],["2022-06-14",3.3832,3.4481,3.3589,3.44,235045273.0],["2022-06-15",3.44,3.4481,3.4075,3.4075,233223766.0],["2022-06-16",3.4075,3.4156,3.3507,3.3589,236964420.0],["2022-06-17",3.3589,3.3589,3.3264,3.3426,173075165.0],["2022-06-20",3.3426,3.342629909515381,3.2858,3.3021,200890682.0],["2022-06-21",3.3021,3.3183,3.294,3.3021,120252287.0],["2022-06-22",3.3021,3.3183,3.2696,3.2696,165483911.0],["2022-06-23",3.2696,3.3021,3.2615,3.3021,109567611.0],["2022-06-24",3.3021,3.3183,3.2777,3.3102,127122095.0],["2022-06-27",3.3102,3.3345,3.294,3.3264,110950517.0],["2022-06-28",3.3264,3.3345,3.3102,3.3264,75855750.0],["2022-06-29",3.3264,3.3426,3.3183,3.3264,84986216.0],["2022-06-30",3.3264,3.3345,3.3101770877838135,3.3102,76245597.0],["2022-07-01",3.3102,3.3183,3.294,3.3102,68031548.0],["2022-07-04",3.3102,3.3264033794403076,3.3101770877838135,3.3264,64414032.0],["2022-07-05",3.3264,3.3507,3.3183,3.3426,108862796.0],["2022-07-06",3.3426,3.342629909515381,3.294,3.3021,102922544.0],["2022-07-07",3.3021,3.3102,3.2939510345458984,3.294,66531346.0],["2022-07-08",3.294,3.3183,3.2939510345458984,3.3102,51291127.0],["2022-07-11",3.3102,3.3183,3.3021,3.3102,68286697.0],["2022-07-12",3.3102,3.3264,3.3021,3.3183,59110212.0],["2022-07-13",3.3183,3.3183,3.294,3.3021,81886575.0],["2022-07-14",3.3021,3.3102,3.2858,3.294,72288869.0],["2022-07-15",3.294,3.294,3.26149845123291,3.2615,96402510.0],["2022-07-18",3.2615,3.3264033794403076,3.26149845123291,3.3264,102062516.0],["2022-07-19",3.3264,3.3426,3.3183,3.3264,76116043.0],["2022-07-20",3.3264,3.3507,3.3264,3.3264,67447668.0],["2022-07-21",3.3264,3.3426,3.3102,3.3183,90476655.0],["2022-07-22",3.3183,3.3426,3.3102,3.3345,67238419.0],["2022-07-25",3.3345,3.334517002105713,3.3183,3.3264,52336138.0],["2022-07-26",3.3264,3.3507,3.3264,3.3426,75384617.0],["2022-07-27",3.3426,3.3507,3.3264,3.3264,57986417.0],["2022-07-28",3.3264,3.3507,3.3264033794403076,3.3426,68481426.0],["2022-07-29",3.3426,3.3751,3.3345,3.3345,106497903.0],["2022-08-01",3.3345,3.3507,3.3264,3.3345,83788149.0],["2022-08-02",3.3345,3.334517002105713,3.2777,3.3102,146218040.0],["2022-08-03",3.3102,3.3264,3.2939510345458984,3.294,67214451.0],["2022-08-04",3.294,3.3102,3.2858,3.3021,68047725.0],["2022-08-05",3.3021,3.3183,3.2858,3.3102,58444934.0],["2022-08-08",3.3102,3.3345,3.3021,3.3264,59881670.0],["2022-08-09",3.3264,3.3426,3.3183,3.3345,60893659.0],["2022-08-10",3.3345,3.3507,3.3183,3.3345,60379213.0],["2022-08-11",3.3345,3.3589,3.334517002105713,3.3589,70941297.0],["2022-08-12",3.3589,3.3751,3.358856439590454,3.367,96861479.0],["2022-08-15",3.367,3.367,3.3345,3.3589,88645969.0],["2022-08-16",3.3589,3.358856439590454,3.3345,3.3426,54210381.0],["2022-08-17",3.3426,3.367,3.3426,3.367,60194626.0],["2022-08-18",3.367,3.3751,3.3426,3.3507,62109166.0],["2022-08-19",3.3507,3.3751,3.3426,3.3589,95303641.0],["2022-08-22",3.3589,3.3913,3.358856439590454,3.3832,100529117.0],["2022-08-23",3.3832,3.4075,3.3751,3.3994,105610155.0],["2022-08-24",3.3994,3.4319,3.375082492828369,3.3751,109371896.0],["2022-08-25",3.3751,3.4319,3.375082492828369,3.4319,141691025.0],["2022-08-26",3.4319,3.4643,3.4156,3.4481,167721261.0],["2022-08-29",3.4481,3.4887,3.44,3.4562,189544074.0],["2022-08-30",3.4562,3.4968,3.44,3.4806,178907493.0],["2022-08-31",3.4806,3.4805541038513184,3.4238,3.4643,185683753.0],["2022-09-01",3.4643,3.464327335357666,3.4238,3.4319,107229090.0],["2022-09-02",3.4319,3.456214427947998,3.4238,3.4562,98305593.0],["2022-09-05",3.4562,3.5292,3.4562,3.5211,195804165.0],["2022-09-06",3.5211,3.586,3.5211,3.5779,210832546.0],["2022-09-07",3.5779,3.586,3.5536,3.5779,117898386.0],["2022-09-08",3.5779,3.6185,3.5373,3.5779,164593246.0],["2022-09-09",3.5779,3.6185,3.5698,3.6104,135970669.0],["2022-09-13",3.6104,3.6428,3.5779,3.5941,166910015.0],["2022-09-14",3.5941,3.5941381454467773,3.5373,3.5536,141726985.0],["2022-09-15",3.5536,3.6023,3.5455,3.5698,150419531.0],["2022-09-16",3.5698,3.5698,3.4886674880981445,3.4887,184693546.0],["2022-09-19",3.4887,3.5477,3.4802,3.5224,151860313.0],["2022-09-20",3.5224,3.5982,3.522373676300049,3.5561,117637777.0],["2022-09-21",3.5561,3.5898,3.5224,3.5814,109820265.0],["2022-09-22",3.5814,3.7078,3.5813610553741455,3.6993,242071140.0],["2022-09-23",3.6993,3.8342,3.6993,3.7667,254647626.0],["2022-09-26",3.7667,3.766749143600464,3.5982,3.5982,253900239.0],["2022-09-27",3.5982,3.6235,3.5477,3.6066,158932721.0],["2022-09-28",3.6066,3.6403,3.5813610553741455,3.5814,91599103.0],["2022-09-29",3.5814,3.6488,3.5645,3.5898,112390250.0],["2022-09-30",3.5898,3.6235,3.5814,3.6151,93335645.0],["2022-10-10",3.6151,3.6993,3.615068197250366,3.6572,176475714.0],["2022-10-11",3.6572,3.6741,3.6235,3.6403,120276825.0],["2022-10-12",3.6403,3.6656,3.6235,3.6572,105106326.0],["2022-10-13",3.6572,3.6656,3.5814,3.6066,146150155.0],["2022-10-14",3.6066,3.6656,3.6066417694091797,3.6488,110284245.0],["2022-10-17",3.6488,3.6487746238708496,3.5982,3.6151,114887375.0],["2022-10-18",3.6151,3.6319,3.6066,3.6151,81421227.0],["2022-10-19",3.6151,3.6235,3.5814,3.5898,102566883.0],["2022-10-20",3.5898,3.6066,3.5814,3.5982,79589042.0],["2022-10-21",3.5982,3.6656,3.5898,3.6572,152043071.0],["2022-10-24",3.6572,3.6741,3.5982,3.6488,199167466.0],["2022-10-25",3.6488,3.6572,3.6066,3.6066,115039606.0],["2022-10-26",3.6066,3.6235,3.5645,3.5645,135932629.0],["2022-10-27",3.5645,3.6235,3.564507484436035,3.6066,116576458.0],["2022-10-28",3.6066,3.6488,3.5898,3.6066,131060934.0],["2022-10-31",3.6066,3.6066417694091797,3.4213,3.4297,317899968.0],["2022-11-01",3.4297,3.4718,3.4128,3.4634,165614522.0],["2022-11-02",3.4634,3.4802,3.4381,3.4718,109574095.0],["2022-11-03",3.4718,3.5645,3.4465,3.5392,171370861.0],["2022-11-04",3.5392,3.5898,3.5308,3.5645,102138703.0],["2022-11-07",3.5645,3.6151,3.5477,3.5982,90854155.0],["2022-11-08",3.5982,3.6151,3.5814,3.6066,57795615.0],["2022-11-09",3.6066,3.6235,3.5814,3.6066,64366595.0],["2022-11-10",3.6066,3.6066417694091797,3.5308,3.5814,87748829.0],["2022-11-11",3.5814,3.6319,3.5813610553741455,3.6151,122640789.0],["2022-11-14",3.6151,3.6572,3.6066,3.6151,96314729.0],["2022-11-15",3.6151,3.6151,3.5814,3.6066,85670162.0],["2022-11-16",3.6066,3.6403,3.5898,3.6235,93492423.0],["2022-11-17",3.6235,3.6488,3.6066,3.6319,72949987.0],["2022-11-18",3.6319,3.6319217681884766,3.5813610553741455,3.5814,91359190.0],["2022-11-21",3.5814,3.5814,3.5561,3.5729,77034104.0],["2022-11-22",3.5729,3.6656,3.5729,3.6403,162526470.0],["2022-11-23",3.6403,3.733,3.6403489112854004,3.7078,211781274.0],["2022-11-24",3.7078,3.7162,3.6825,3.6909,109375603.0],["2022-11-25",3.6909,3.792,3.690908908843994,3.7836,297123032.0],["2022-11-28",3.7836,3.7836029529571533,3.6825,3.7499,160259525.0],["2022-11-29",3.7499,3.7836029529571533,3.7246,3.7836,138841112.0],["2022-11-30",3.7836,3.817309617996216,3.7667,3.8173,135058535.0],["2022-12-01",3.8173,3.8426,3.792,3.8005,119946240.0],["2022-12-02",3.8005,3.8257,3.7752,3.792,92076964.0],["2022-12-05",3.792,3.9184,3.7920291423797607,3.8932,183668137.0],["2022-12-06",3.8932,3.9269,3.8594,3.9184,158077282.0],["2022-12-07",3.9184,3.9184303283691406,3.851,3.8679,115477555.0],["2022-12-08",3.8679,3.8931,3.7836,3.8173,124675778.0],["2022-12-09",3.8173,3.8342,3.7836,3.8005,114388075.0],["2022-12-12",3.8005,3.8342,3.7583,3.7752,98528690.0],["2022-12-13",3.7752,3.792,3.7667,3.7752,99969626.0],["2022-12-14",3.7752,3.792,3.733,3.7583,77300598.0],["2022-12-15",3.7583,3.7583229541778564,3.7078,3.7246,73303849.0],["2022-12-16",3.7246,3.7667,3.6993,3.7499,72323114.0],["2022-12-19",3.7499,3.7498960494995117,3.6488,3.6656,114614679.0],["2022-12-20",3.6656,3.7078,3.6488,3.6572,80955087.0],["2022-12-21",3.6572,3.6993,3.6403,3.6741,89475129.0],["2022-12-22",3.6741,3.7078,3.6572,3.6741,80765789.0],["2022-12-23",3.6741,3.6825,3.6488,3.6572,55463520.0],["2022-12-26",3.6572,3.6825,3.6235,3.6319,77838300.0],["2022-12-27",3.6319,3.6909,3.6319217681884766,3.6825,77543712.0],["2022-12-28",3.6825,3.7415,3.6656,3.7246,84737494.0],["2022-12-29",3.7246,3.724616050720215,3.6572,3.6572,85213626.0],["2022-12-30",3.6572,3.6909,3.6572017669677734,3.6741,61672395.0],["2023-01-03",3.6741,3.7162,3.6656,3.7078,85476673.0],["2023-01-04",3.7078,3.733,3.6825,3.7162,84898211.0],["2023-01-05",3.7162,3.733,3.6909,3.6993,86407162.0],["2023-01-06",3.6993,3.7078,3.6572,3.6909,107204520.0],["2023-01-09",3.6909,3.7078,3.6825,3.6909,64295365.0],["2023-01-10",3.6909,3.6993,3.6741,3.6825,54014563.0],["2023-01-11",3.6825,3.733,3.6741,3.7162,97370733.0],["2023-01-12",3.7162,3.7499,3.7078,3.7415,63917725.0],["2023-01-13",3.7415,3.7752,3.7246,3.7499,81731541.0],["2023-01-16",3.7499,3.7836,3.7246,3.7667,105724025.0],["2023-01-17",3.7667,3.7752,3.7162,3.7499,110430363.0],["2023-01-18",3.7499,3.7752,3.7415,3.7667,71873259.0],["2023-01-19",3.7667,3.792,3.7499,3.7836,73744947.0],["2023-01-20",3.7836,3.8679,3.7836,3.8257,112638099.0],["2023-01-30",3.8257,3.8679,3.8005,3.8089,135756787.0],["2023-01-31",3.8089,3.8342,3.8005,3.8089,84142039.0],["2023-02-01",3.8089,3.8257,3.7836,3.8089,110185914.0],["2023-02-02",3.8089,3.8342,3.7752,3.8089,105653441.0],["2023-02-03",3.8089,3.8089,3.7667,3.7667,85192889.0],["2023-02-06",3.7667,3.792,3.7499,3.7836,66097613.0],["2023-02-07",3.7836,3.8089,3.7752,3.792,58848224.0],["2023-02-08",3.792,3.8342,3.792,3.8005,68157337.0],["2023-02-09",3.8005,3.8089,3.7836,3.8005,53135895.0],["2023-02-10",3.8005,3.8005,3.7752,3.792,63773713.0],["2023-02-13",3.792,3.8005,3.7667,3.7836,83119053.0],["2023-02-14",3.7836,3.8089,3.7836,3.8005,65108551.0],["2023-02-15",3.8005,3.8089,3.7836,3.8005,59122094.0],["2023-02-16",3.8005,3.8594,3.792,3.8005,136311875.0],["2023-02-17",3.8005,3.8342,3.8004567623138428,3.8089,73961240.0],["2023-02-20",3.8089,3.9016,3.8088834285736084,3.8932,152210828.0],["2023-02-21",3.8932,3.9774,3.8931,3.9521,158143803.0],["2023-02-22",3.9521,3.9606,3.9184,3.9184,87737712.0],["2023-02-23",3.9184,3.9437,3.9016,3.9184,97396085.0],["2023-02-24",3.9184,3.9353,3.8847,3.9016,75994011.0],["2023-02-27",3.9016,3.9184,3.8763,3.8847,72373069.0],["2023-02-28",3.8847,3.9437,3.8847,3.9269,112012666.0],["2023-03-01",3.9269,4.0111,3.926856756210327,4.0027,161313362.0],["2023-03-02",4.0027,4.1375,3.9858,4.087,210063405.0],["2023-03-03",4.087,4.2724,4.086965560913086,4.2302,366984715.0],["2023-03-06",4.2302,4.3229,4.2302,4.2976,242714843.0],["2023-03-07",4.2976,4.5926,4.2976,4.4325,500799174.0],["2023-03-08",4.4325,4.4999,4.3061,4.4746,294845495.0],["2023-03-09",4.4746,4.5926,4.4577,4.4746,246922568.0],["2023-03-10",4.4746,4.4914,4.365,4.3903,222698242.0],["2023-03-13",4.3903,4.6853,4.3903,4.66,402580072.0],["2023-03-14",4.66,4.7274,4.5926,4.6516,281365279.0],["2023-03-15",4.6516,4.7021,4.5252,4.66,258417051.0],["2023-03-16",4.66,4.6684,4.5673,4.5926,193292292.0],["2023-03-17",4.5926,4.8622,4.592568874359131,4.7864,351633875.0],["2023-03-20",4.7864,4.9971,4.7274,4.7695,385227823.0],["2023-03-21",4.7695,4.8117,4.6094,4.6937,255739794.0],["2023-03-22",4.6937,4.8032,4.6768,4.7527,181605396.0],["2023-03-23",4.7527,4.8117,4.719,4.8032,145659528.0],["2023-03-24",4.8032,4.803237438201904,4.6178,4.6516,281656080.0],["2023-03-27",4.6516,4.651556491851807,4.3903,4.5083,432898449.0],["2023-03-28",4.5083,4.7358,4.508301258087158,4.6853,360109135.0],["2023-03-29",4.6853,4.719,4.5841,4.6094,188276297.0],["2023-03-30",4.6094,4.7948,4.601,4.719,206365299.0],["2023-03-31",4.719,4.7611,4.66,4.7358,150841520.0],["2023-04-03",4.7358,4.8622,4.6516,4.6853,235127219.0],["2023-04-04",4.6853,4.9044,4.66,4.8791,294518073.0],["2023-04-06",4.8791,4.9212,4.7948,4.8959,167291303.0],["2023-04-07",4.8959,4.895931243896484,4.7611,4.8117,186512664.0],["2023-04-10",4.8117,5.0223,4.81166410446167,4.9633,251658464.0],["2023-04-11",4.9633,5.0645,4.9128,5.056,253634013.0],["2023-04-12",5.056,5.2583,5.056039333343506,5.1909,258850211.0],["2023-04-13",5.1909,5.3341,5.0982,5.115,297737265.0],["2023-04-14",5.115,5.1993,5.0729,5.1403,153636072.0],["2023-04-17",5.1403,5.3678,5.0982,5.351,316033134.0],["2023-04-18",5.351,5.351,5.2414,5.3341,160474390.0],["2023-04-19",5.3341,5.3931,5.2751,5.292,138481182.0],["2023-04-20",5.292,5.3678,5.2246,5.3425,194788752.0],["2023-04-21",5.3425,5.4521,5.2499,5.2667,198886310.0],["2023-04-24",5.2667,5.4268,5.266707897186279,5.3257,286037358.0],["2023-04-25",5.3257,5.5364,5.3256940841674805,5.5027,301825101.0],["2023-04-26",5.5027,5.5195,5.3763,5.4858,231537028.0],["2023-04-27",5.4858,5.6038,5.3847,5.5532,177142651.0],["2023-04-28",5.5532,5.6796,5.4268,5.6543,224437452.0],["2023-05-04",5.6543,5.6965,5.3931,5.6543,226693879.0],["2023-05-05",5.6543,5.6712,5.4774,5.5532,181224005.0],["2023-05-08",5.5532,5.8397,5.553216457366943,5.806,236440357.0],["2023-05-09",5.806,5.8903,5.7218,5.7386,229248998.0],["2023-05-10",5.7386,5.747,5.3678,5.4521,363694105.0],["2023-05-11",5.4521,5.4774,5.3173,5.3341,202882771.0],["2023-05-12",5.3341,5.4521,5.2414,5.3425,195978734.0],["2023-05-15",5.3425,5.3847,5.2161,5.3763,191403076.0],["2023-05-16",5.3763,5.5364,5.3425,5.4015,146345745.0],["2023-05-17",5.4015,5.4437,5.2246,5.4352,182305882.0],["2023-05-18",5.4352,5.6291,5.4184,5.5532,214662206.0],["2023-05-19",5.5532,5.5954,5.3763,5.4015,138252273.0],["2023-05-22",5.4015,5.4268,5.2751,5.3257,145504983.0],["2023-05-23",5.3257,5.41,5.249854564666748,5.2499,129740652.0],["2023-05-24",5.2499,5.249854564666748,5.1066,5.1319,192843491.0],["2023-05-25",5.1319,5.1487,5.0223,5.1319,225986596.0],["2023-05-26",5.1319,5.2751,5.0897,5.2077,109096996.0],["2023-05-29",5.2077,5.5195,5.2077202796936035,5.4858,241704818.0],["2023-05-30",5.4858,5.5532,5.3763,5.4352,148184193.0],["2023-05-31",5.4352,5.435242176055908,5.3088,5.3594,157200350.0],["2023-06-01",5.3594,5.5869,5.3173,5.4689,174903616.0],["2023-06-02",5.4689,5.5616,5.4521,5.4689,109785885.0],["2023-06-05",5.4689,5.6291,5.4689,5.5364,131595173.0],["2023-06-06",5.5364,5.6206,5.4352,5.5195,107081308.0],["2023-06-07",5.5195,5.5616,5.4605,5.5111,84201845.0],["2023-06-08",5.5111,5.6628,5.4521,5.6206,136384825.0],["2023-06-09",5.6206,5.713324069976807,5.5532,5.7133,210782076.0],["2023-06-12",5.7133,5.7976,5.5364,5.5785,193281937.0],["2023-06-13",5.5785,5.5785,5.4015,5.5364,147883255.0],["2023-06-14",5.5364,5.6543,5.536363124847412,5.5448,105974065.0],["2023-06-15",5.5448,5.5701,5.4437,5.4942,104678214.0],["2023-06-16",5.4942,5.5953,5.4774,5.4858,142081528.0],["2023-06-19",5.4858,5.5027,5.3678,5.4605,149503706.0],["2023-06-20",5.4605,5.4774,5.3004,5.3257,178876779.0],["2023-06-21",5.3257,5.4692,5.3213,5.3996,139392067.0],["2023-06-26",5.3996,5.39960241317749,5.2605,5.2779,136577288.0],["2023-06-27",5.2779,5.4692,5.2083,5.4083,142202248.0],["2023-06-28",5.4083,5.495246887207031,5.3735,5.4952,89307085.0],["2023-06-29",5.4952,5.5822,5.4344,5.4779,100463481.0],["2023-06-30",5.4779,5.5561,5.4431,5.53,69520589.0],["2023-07-03",5.53,5.6952,5.53,5.6778,118121080.0],["2023-07-04",5.6778,5.7387,5.6257,5.6518,81819315.0],["2023-07-05",5.6518,5.6952,5.5735,5.6344,56503439.0],["2023-07-06",5.6344,5.6605,5.5822,5.6431,61312614.0],["2023-07-07",5.6431,5.7387,5.5996,5.6952,85762056.0],["2023-07-10",5.6952,5.7387,5.5735,5.5996,83883842.0],["2023-07-11",5.5996,5.6778,5.5735,5.6083,54689793.0],["2023-07-12",5.6083,5.7039,5.608282089233398,5.6344,73956702.0],["2023-07-13",5.6344,5.7822,5.6257,5.7822,114072144.0],["2023-07-14",5.7822,5.8517,5.7474,5.7909,78365734.0],["2023-07-17",5.7909,5.8083,5.6344,5.7039,63678211.0],["2023-07-18",5.7039,5.73,5.6083,5.6431,54816803.0],["2023-07-19",5.6431,5.7213,5.6344,5.6778,59811018.0],["2023-07-20",5.6778,5.6952,5.5387,5.5387,83705165.0],["2023-07-21",5.5387,5.5735,5.5039,5.53,55726215.0],["2023-07-24",5.53,5.5822,5.4518,5.53,51769743.0],["2023-07-25",5.53,5.6257,5.53,5.617,91706030.0],["2023-07-26",5.617,5.6431,5.417,5.4518,110772399.0],["2023-07-27",5.4518,5.5126,5.3822,5.417,105719609.0],["2023-07-28",5.417,5.4518,5.3387,5.4431,132214079.0],["2023-07-31",5.4431,5.5387,5.3648,5.3909,158225903.0],["2023-08-01",5.3909,5.4518,5.3909,5.4518,126010729.0],["2023-08-02",5.4518,5.451772212982178,5.1996,5.2431,241335917.0],["2023-08-03",5.2431,5.2692,5.1561,5.2083,166187482.0],["2023-08-04",5.2083,5.3387,5.208311557769775,5.2605,145096078.0],["2023-08-07",5.2605,5.3648,5.2344,5.33,118871655.0],["2023-08-08",5.33,5.3822,5.2779,5.3474,88269173.0],["2023-08-09",5.3474,5.3474321365356445,5.2779,5.33,78875085.0],["2023-08-10",5.33,5.417,5.33,5.3909,93764218.0],["2023-08-11",5.3909,5.4083,5.2779,5.2866,95660175.0],["2023-08-14",5.2866,5.3213,5.217,5.304,74298348.0],["2023-08-15",5.304,5.4344,5.2779,5.3648,120474678.0],["2023-08-16",5.3648,5.3648223876953125,5.2431,5.2779,101008106.0],["2023-08-17",5.2779,5.321347236633301,5.217,5.3213,77050427.0],["2023-08-18",5.3213,5.3648,5.277872562408447,5.2779,71616416.0],["2023-08-21",5.2779,5.3127,5.2257,5.2518,98975680.0],["2023-08-22",5.2518,5.417,5.2431,5.3909,131324256.0],["2023-08-23",5.3909,5.4431,5.3735,5.3822,84425873.0],["2023-08-24",5.3822,5.4431,5.3213,5.3387,102309705.0],["2023-08-25",5.3387,5.4083,5.33,5.3561,83287783.0],["2023-08-28",5.3561,5.5735,5.3561,5.3909,172176158.0],["2023-08-29",5.3909,5.4431,5.2953,5.304,158460802.0],["2023-08-30",5.304,5.3648,5.286566734313965,5.2866,115284507.0],["2023-08-31",5.2866,5.33,5.2605,5.2779,88844508.0],["2023-09-01",5.2779,5.3213,5.2692,5.3127,87458672.0],["2023-09-04",5.3127,5.5126,5.312652111053467,5.4779,201715156.0],["2023-09-05",5.4779,5.5474,5.4257,5.5126,106758686.0],["2023-09-06",5.5126,5.5474,5.4344,5.4866,103056526.0],["2023-09-07",5.4866,5.5648,5.4779,5.4866,123321344.0],["2023-09-08",5.4866,5.4866,5.4083,5.417,63986771.0],["2023-09-11",5.417,5.5039,5.416992664337158,5.4431,106810955.0],["2023-09-12",5.4431,5.4605,5.3474,5.4518,114108598.0],["2023-09-13",5.4518,5.5213,5.4344,5.4692,125914453.0],["2023-09-14",5.4692,5.5474,5.4605,5.5039,160592227.0],["2023-09-15",5.5039,5.6063,5.4105,5.4194,245483264.0],["2023-09-18",5.4194,5.4372,5.3126,5.3482,174023669.0],["2023-09-19",5.3482,5.4906,5.3393,5.4728,178756666.0],["2023-09-20",5.4728,5.4906,5.3927,5.4639,82728954.0],["2023-09-21",5.4639,5.5351,5.4372,5.4461,113067583.0],["2023-09-22",5.4461,5.5707,5.446099281311035,5.5529,170499103.0],["2023-09-25",5.5529,5.5885,5.4461,5.4639,112695120.0],["2023-09-26",5.4639,5.4995,5.4372,5.4372,83774527.0],["2023-09-27",5.4372,5.5262,5.437201023101807,5.4817,95523764.0],["2023-09-28",5.4817,5.5351,5.4016,5.4016,131532624.0],["2023-10-09",5.4016,5.4283,5.2236,5.3927,189420268.0],["2023-10-10",5.3927,5.4283,5.2592,5.277,130551770.0],["2023-10-11",5.277,5.3037,5.1346,5.1613,171252962.0],["2023-10-12",5.1613,5.2058,5.099,5.1791,113105504.0],["2023-10-13",5.1791,5.2236,5.1168,5.2058,100910731.0],["2023-10-16",5.2058,5.2948,5.188,5.2147,115128102.0],["2023-10-17",5.2147,5.2681,5.1791,5.2592,98242917.0],["2023-10-18",5.2592,5.2948,5.2325,5.2503,99264266.0],["2023-10-19",5.2503,5.250325679779053,5.1257,5.1346,108074824.0],["2023-10-20",5.1346,5.1435,5.0545,5.0634,104486960.0],["2023-10-23",5.0634,5.0901,4.9033,4.9656,141660572.0],["2023-10-24",4.9656,5.0457,4.9389,4.9923,117084799.0],["2023-10-25",4.9923,5.0279,4.8588,4.8766,178053641.0],["2023-10-26",4.8766,4.9567,4.8499,4.9478,117467508.0],["2023-10-27",4.9478,5.0546,4.9389,4.9834,146865798.0],["2023-10-30",4.9834,4.9923,4.7787,4.7965,198438980.0],["2023-10-31",4.7965,4.8855,4.7609,4.8588,150443971.0],["2023-11-01",4.8588,4.9033,4.7965,4.8677,121843162.0],["2023-11-02",4.8677,4.9745,4.867673873901367,4.9211,150395265.0],["2023-11-03",4.9211,4.9923,4.8855,4.9033,121922479.0],["2023-11-06",4.9033,4.9211,4.7431,4.7787,214555331.0],["2023-11-07",4.7787,4.7965,4.7342,4.7787,101825752.0],["2023-11-08",4.7787,4.778685092926025,4.7075,4.7253,96325434.0],["2023-11-09",4.7253,4.8321,4.6986,4.8054,159975381.0],["2023-11-10",4.8054,4.8499,4.7431,4.8143,104459190.0],["2023-11-13",4.8143,4.9033,4.7965,4.8855,112172248.0],["2023-11-14",4.8855,4.9211,4.8143,4.841,91043051.0],["2023-11-15",4.841,4.93,4.840978145599365,4.9211,98616277.0],["2023-11-16",4.9211,4.9745,4.876573085784912,4.8766,73794971.0],["2023-11-17",4.8766,4.8766,4.8054,4.841,78205784.0],["2023-11-20",4.841,4.9122,4.840978145599365,4.8855,80291621.0],["2023-11-21",4.8855,4.9478,4.885471820831299,4.8944,86009681.0],["2023-11-22",4.8944,4.93,4.867673873901367,4.8677,54816633.0],["2023-11-23",4.8677,4.8855,4.8499,4.8677,48202425.0],["2023-11-24",4.8677,4.9122,4.867673873901367,4.8766,59702219.0],["2023-11-27",4.8766,4.876573085784912,4.7965,4.841,95581061.0],["2023-11-28",4.841,4.8677,4.8054,4.8588,68295313.0],["2023-11-29",4.8588,4.8677,4.7876,4.8054,82767087.0],["2023-11-30",4.8054,4.8766,4.805382251739502,4.8677,103135793.0],["2023-12-01",4.8677,4.8766,4.7787,4.841,112381070.0],["2023-12-04",4.841,4.9211,4.8321,4.8766,121933332.0],["2023-12-05",4.8766,4.8855,4.7787,4.7876,105561304.0],["2023-12-06",4.7876,4.8232,4.6897,4.7965,151222388.0],["2023-12-07",4.7965,4.796483516693115,4.6986,4.7698,130455080.0],["2023-12-08",4.7698,4.8677,4.752,4.8677,242124616.0],["2023-12-11",4.8677,4.867673873901367,4.663,4.7698,256746375.0],["2023-12-12",4.7698,4.8232,4.7164,4.8143,142717424.0],["2023-12-13",4.8143,4.8143,4.7253,4.7342,96026838.0],["2023-12-14",4.7342,4.7698,4.707495212554932,4.7075,84447790.0],["2023-12-15",4.7075,4.752,4.671899318695068,4.6719,124024670.0],["2023-12-18",4.6719,4.7609,4.6452,4.7075,99454325.0],["2023-12-19",4.7075,4.7164,4.6363,4.7075,101253825.0],["2023-12-20",4.7075,4.752,4.6808,4.6986,98619983.0],["2023-12-21",4.6986,4.7075,4.6452,4.663,124256094.0],["2023-12-22",4.663,4.7609,4.6541,4.7609,178028575.0],["2023-12-25",4.7609,4.8143,4.7342,4.7965,77969213.0],["2023-12-26",4.7965,4.8321,4.7876,4.8054,65863545.0],["2023-12-27",4.8054,4.9389,4.7876,4.9122,135606857.0],["2023-12-28",4.9122,4.9656,4.8499,4.8677,127712231.0],["2023-12-29",4.8677,4.9834,4.8321,4.9656,148629486.0],["2024-01-02",4.9656,5.0279,4.9478,5.0012,146220062.0],["2024-01-03",5.0012,5.081246852874756,4.9745,5.0812,128603866.0],["2024-01-04",5.0812,5.1435,5.019,5.0634,151461064.0],["2024-01-05",5.0634,5.0901,4.9745,5.0012,154780280.0],["2024-01-08",5.0012,5.0368,4.9389,4.9567,123704606.0],["2024-01-09",4.9567,4.9834,4.8944,4.9656,121991979.0],["2024-01-10",4.9656,4.9923,4.8855,4.8944,106462356.0],["2024-01-11",4.8944,4.894371032714844,4.7609,4.7698,161946300.0],["2024-01-12",4.7698,4.8054,4.7431,4.7787,103607151.0],["2024-01-15",4.7787,4.8321,4.7431,4.8232,100975920.0],["2024-01-16",4.8232,4.8588,4.7876,4.8321,99165213.0],["2024-01-17",4.8321,4.8499,4.769786834716797,4.7698,111009958.0],["2024-01-18",4.7698,4.7876,4.5829,4.7253,253885367.0],["2024-01-19",4.7253,4.7876,4.663,4.7609,168814689.0],["2024-01-22",4.7609,4.7965,4.6719,4.7075,182016422.0],["2024-01-23",4.7075,4.7253,4.6007,4.6986,155539928.0],["2024-01-24",4.6986,4.8588,4.6985955238342285,4.8588,172565893.0],["2024-01-25",4.8588,5.241425514221191,4.8587751388549805,5.2414,293126073.0],["2024-01-26",5.2414,5.241425514221191,5.0634,5.1791,273291993.0],["2024-01-29",5.1791,5.4461,5.1346,5.277,301866280.0],["2024-01-30",5.277,5.3749,5.2325,5.277,213898889.0],["2024-01-31",5.277,5.366,5.2325,5.3037,179230296.0],["2024-02-01",5.3037,5.303718090057373,5.188,5.2058,194321081.0],["2024-02-02",5.2058,5.3304,5.188,5.2414,226500348.0],["2024-02-05",5.2414,5.3838,5.241425514221191,5.3571,256760026.0],["2024-02-06",5.3571,5.4194,5.2592,5.3126,236109093.0],["2024-02-07",5.3126,5.3838,5.2147,5.3571,244496896.0],["2024-02-08",5.3571,5.3838,5.2681,5.3304,180767621.0],["2024-02-19",5.3304,5.6241,5.3304,5.5885,245952100.0],["2024-02-20",5.5885,5.6419,5.544,5.5618,140167551.0],["2024-02-21",5.5618,5.6953,5.5262,5.5618,216201582.0],["2024-02-22",5.5618,5.7398,5.544,5.7131,185465300.0],["2024-02-23",5.7131,5.7576,5.633,5.6686,188353609.0],["2024-02-26",5.6686,5.722,5.5529,5.5707,133362837.0],["2024-02-27",5.5707,5.6241,5.5262,5.5618,123183416.0],["2024-02-28",5.5618,5.5885,5.455,5.5084,152687861.0],["2024-02-29",5.5084,5.5618,5.4817,5.5618,108442260.0],["2024-03-01",5.5618,5.5618,5.4817,5.5173,110080455.0],["2024-03-04",5.5173,5.6775,5.5084,5.6419,181260145.0],["2024-03-05",5.6419,5.7131,5.5885,5.6864,143240239.0],["2024-03-06",5.6864,5.7487,5.6419,5.6775,113072246.0],["2024-03-07",5.6775,5.7754,5.6597,5.722,119908108.0],["2024-03-08",5.722,5.7576,5.6419,5.7487,114059185.0],["2024-03-11",5.7487,5.748661041259766,5.5885,5.6597,157915651.0],["2024-03-12",5.6597,5.659672260284424,5.4461,5.455,196148420.0],["2024-03-13",5.455,5.4906,5.3927,5.4728,116291132.0],["2024-03-14",5.4728,5.5707,5.455,5.5351,124530510.0],["2024-03-15",5.5351,5.5885,5.4639,5.5173,99667767.0],["2024-03-18",5.5173,5.5529,5.4817,5.5173,95081426.0],["2024-03-19",5.5173,5.5707,5.455,5.4728,127927492.0],["2024-03-20",5.4728,5.5885,5.4194,5.5529,115494796.0],["2024-03-21",5.5529,5.6063,5.5173,5.5618,70921784.0],["2024-03-22",5.5618,5.5707,5.455,5.5173,98100369.0],["2024-03-25",5.5173,5.6063,5.4817,5.544,153008328.0],["2024-03-26",5.544,5.5796,5.4817,5.5173,122214697.0],["2024-03-27",5.5173,5.5707,5.4906,5.5351,91630118.0],["2024-03-28",5.5351,5.5529,5.4728,5.5351,103583908.0],["2024-03-29",5.5351,5.7309,5.5262,5.6864,126595323.0],["2024-04-01",5.6864,5.6953,5.5974,5.6597,126560818.0],["2024-04-02",5.6597,5.811,5.6419,5.7576,167728834.0],["2024-04-03",5.7576,5.8288,5.722,5.7843,150004520.0],["2024-04-08",5.7843,5.891,5.6864,5.7932,168926652.0],["2024-04-09",5.7932,5.8376,5.6063,5.633,172979248.0],["2024-04-10",5.633,5.722,5.6152,5.6597,115077241.0],["2024-04-11",5.6597,5.7309,5.6241,5.6775,102343404.0],["2024-04-12",5.6775,5.7131,5.6508,5.6775,107597484.0],["2024-04-15",5.6775,5.9355,5.6686,5.9177,218444368.0],["2024-04-16",5.9177,6.0334,5.8376,5.9444,223385537.0],["2024-04-17",5.9444,5.944435119628906,5.7665,5.9088,191095242.0],["2024-04-18",5.9088,5.908840179443359,5.7843,5.8199,165702864.0],["2024-04-19",5.8199,6.0245,5.811,5.9355,248266416.0],["2024-04-22",5.9355,6.0245,5.7665,5.7843,220317188.0],["2024-04-23",5.7843,5.811,5.6508,5.7131,145852435.0],["2024-04-24",5.7131,5.8021,5.713065147399902,5.7754,96056757.0],["2024-04-25",5.7754,5.8288,5.7398,5.8199,78423411.0],["2024-04-26",5.8199,5.9088,5.8021,5.8199,143969322.0],["2024-04-29",5.8199,5.819851398468018,5.5529,5.5707,320187600.0],["2024-04-30",5.5707,5.7131,5.5529,5.6508,208023985.0],["2024-05-06",5.6508,5.6508,5.5351,5.6241,178607931.0],["2024-05-07",5.6241,5.6775,5.5974,5.6686,123966317.0],["2024-05-08",5.6686,5.7665,5.6419,5.7131,126175777.0],["2024-05-09",5.7131,5.7576,5.6775,5.6864,121513339.0],["2024-05-10",5.6864,5.7309,5.6775,5.6953,125549135.0],["2024-05-13",5.6953,5.7309,5.6508,5.6864,111637147.0],["2024-05-14",5.6864,5.7042,5.6419,5.6686,87501820.0],["2024-05-15",5.6686,5.6775,5.6241,5.633,60248752.0],["2024-05-16",5.633,5.6597,5.5618,5.6063,107295515.0],["2024-05-17",5.6063,5.6419,5.5707,5.6419,94375316.0],["2024-05-20",5.6419,5.7398,5.6152,5.7042,144269592.0],["2024-05-21",5.7042,5.704166889190674,5.6419,5.6597,91106074.0],["2024-05-22",5.6597,5.7131,5.6419,5.7042,108708406.0],["2024-05-23",5.7042,5.7042,5.6241,5.6686,101902275.0],["2024-05-24",5.6686,5.7576,5.6241,5.7131,145619152.0],["2024-05-27",5.7131,5.8465,5.713065147399902,5.7932,128633631.0],["2024-05-28",5.7932,5.9266,5.793155193328857,5.8643,124042057.0],["2024-05-29",5.8643,5.9266,5.8288,5.891,97736181.0],["2024-05-30",5.891,5.9266,5.8021,5.8199,102479248.0],["2024-05-31",5.8199,5.8465,5.7397613525390625,5.7398,104996212.0],["2024-06-03",5.7398,5.7754,5.6597,5.6953,117452580.0],["2024-06-04",5.6953,5.6953,5.6152,5.633,124804302.0],["2024-06-05",5.633,5.6686,5.5618,5.5707,117314628.0],["2024-06-06",5.5707,5.6775,5.57068395614624,5.633,149617717.0],["2024-06-07",5.633,5.6686,5.5707,5.5974,122702198.0],["2024-06-11",5.5974,5.6508,5.4817,5.4995,191192253.0],["2024-06-12",5.4995,5.5529,5.455,5.5351,140089059.0],["2024-06-13",5.5351,5.5529,5.4461,5.4639,153359522.0],["2024-06-14",5.4639,5.4817,5.4105,5.4728,287543436.0],["2024-06-17",5.4728,5.4727959632873535,5.3215,5.3304,235239552.0],["2024-06-18",5.3304,5.3749,5.277,5.3571,127710691.0],["2024-06-19",5.3571,5.455,5.3571,5.4016,163112109.0],["2024-06-20",5.4016,5.4995,5.4016,5.4906,171858594.0],["2024-06-21",5.4906,5.5173,5.4194,5.4639,169491527.0],["2024-06-24",5.4639,5.4995,5.4194,5.455,125780650.0],["2024-06-25",5.455,5.5173,5.4283,5.4372,136535852.0],["2024-06-26",5.4372,5.4906,5.4016,5.4728,122673454.0],["2024-06-27",5.4728,5.5084,5.4461,5.4817,120780978.0],["2024-06-28",5.4817,5.633,5.4728,5.6241,193602435.0],["2024-07-01",5.6241,5.7131,5.5974,5.6864,142936241.0],["2024-07-02",5.6864,5.7754,5.686368465423584,5.7398,157891076.0],["2024-07-03",5.7398,5.7665,5.6864,5.722,126983995.0],["2024-07-04",5.722,5.811,5.721964359283447,5.7932,147775717.0],["2024-07-05",5.7932,5.7932,5.793155193328857,5.7932,0.0],["2024-07-08",5.7932,5.8021,5.6953,5.7843,140940307.0],["2024-07-09",5.7843,5.8465,5.7398,5.8199,139590815.0],["2024-07-10",5.8199,5.8643,5.7042,5.7131,138500612.0],["2024-07-11",5.7131,5.7487,5.6686,5.7131,141192830.0],["2024-07-12",5.7131,5.7843,5.6864,5.6953,134090233.0],["2024-07-15",5.6953,5.8465,5.6686,5.8288,169550580.0],["2024-07-16",5.8288,5.9664,5.8287506103515625,5.9573,143831210.0],["2024-07-17",5.9573,5.9848,5.8746,5.9022,135138907.0],["2024-07-18",5.9022,6.0123,5.902183532714844,5.9848,156377623.0],["2024-07-19",5.9848,6.0215,5.8746,5.9664,166191671.0],["2024-07-22",5.9664,5.966437816619873,5.7829,5.893,146584113.0],["2024-07-23",5.893,5.9481,5.8655,5.9022,135414042.0],["2024-07-24",5.9022,6.15,5.8746,6.1133,228293697.0],["2024-07-25",6.1133,6.1408,6.0215,6.1041,194657645.0],["2024-07-26",6.1041,6.1225,5.9848,6.0399,147621097.0],["2024-07-29",6.0399,6.150020122528076,6.0032,6.15,135207151.0],["2024-07-30",6.15,6.150020122528076,5.9022,5.9389,151769150.0],["2024-07-31",5.9389,5.9848,5.8379,5.9573,211944279.0],["2024-08-01",5.9573,6.0766,5.9297,6.0215,131782542.0],["2024-08-02",6.0215,6.0674,5.9297,6.049,97073758.0],["2024-08-05",6.049,6.0490498542785645,5.8563,5.9114,146616318.0],["2024-08-06",5.9114,5.9664,5.8746,5.9114,95496076.0],["2024-08-07",5.9114,6.0582,5.8838,5.9848,109375911.0],["2024-08-08",5.9848,6.0491,5.9573,5.9664,62027618.0],["2024-08-09",5.9664,6.0399,5.9573,6.0215,66883566.0],["2024-08-12",6.0215,6.1041,5.994,6.0307,99584700.0],["2024-08-13",6.0307,6.1317,6.0215,6.0949,93251231.0],["2024-08-14",6.0949,6.1225,6.049,6.1041,58991417.0],["2024-08-15",6.1041,6.1592,6.0582,6.1408,81430329.0],["2024-08-16",6.1408,6.2051,6.0949,6.1317,124517577.0],["2024-08-19",6.1317,6.2418,6.1225,6.1684,115984327.0],["2024-08-20",6.1684,6.1683783531188965,6.0582,6.1133,88015965.0],["2024-08-21",6.1133,6.1317,6.0215,6.1225,72221746.0],["2024-08-22",6.1225,6.2326,6.0766,6.1867,105746163.0],["2024-08-23",6.1867,6.2693,6.1592,6.2602,97835107.0],["2024-08-26",6.2602,6.352,6.2326,6.3244,136585649.0],["2024-08-27",6.3244,6.609,6.3244,6.5906,205901774.0],["2024-08-28",6.5906,6.6182,6.4713,6.5172,119407650.0],["2024-08-29",6.5172,6.5814,6.2785,6.3061,156372085.0],["2024-08-30",6.3061,6.352,6.1592,6.251,180830165.0],["2024-09-02",6.251,6.4438,6.1776,6.3979,164561123.0],["2024-09-03",6.3979,6.4254,6.0766,6.1225,175875914.0],["2024-09-04",6.1225,6.122483253479004,5.9664,6.049,103761424.0],["2024-09-05",6.049,6.1041,5.9481,6.0123,122228207.0],["2024-09-06",6.0123,6.1684,6.0032,6.0582,85728765.0],["2024-09-09",6.0582,6.0858,5.8379,5.8563,141548337.0],["2024-09-10",5.8563,5.994,5.8471,5.9664,116664404.0],["2024-09-11",5.9664,5.966437816619873,5.6543,5.7829,176713368.0],["2024-09-12",5.7829,5.8288,5.7278,5.8104,98119005.0],["2024-09-13",5.8104,5.8818,5.8066,5.816,99900315.0],["2024-09-18",5.816,6.0509,5.8160295486450195,6.0039,109331331.0],["2024-09-19",6.0039,6.0321,5.7878,5.9382,131665937.0],["2024-09-20",5.9382,6.0697,5.9194,5.9946,141769491.0],["2024-09-23",5.9946,6.1449,5.9664,6.0885,85530303.0],["2024-09-24",6.0885,6.361,6.088509559631348,6.3516,158111820.0],["2024-09-25",6.3516,6.5677,6.2764,6.314,211493297.0],["2024-09-26",6.314,6.3422,6.2201,6.3422,191475786.0],["2024-09-27",6.3422,6.3798,6.1261,6.2576,225603165.0],["2024-09-30",6.2576,6.6898,6.25763463973999,6.5395,524732523.0],["2024-10-08",6.5395,7.1784,6.4268,6.5959,602787150.0],["2024-10-09",6.5959,6.595885276794434,6.182467937469482,6.1825,355211645.0],["2024-10-10",6.1825,6.5771,6.182467937469482,6.4643,319840879.0],["2024-10-11",6.4643,6.5865,6.2764,6.3422,244773968.0],["2024-10-14",6.3422,6.4831,6.3234,6.3892,182196125.0],["2024-10-15",6.3892,6.389176845550537,6.201259613037109,6.2013,178261032.0],["2024-10-16",6.2013,6.2576,6.1261,6.1919,136315154.0],["2024-10-17",6.1919,6.267,6.1073,6.1073,157877365.0],["2024-10-18",6.1073,6.2294,6.0509,6.1731,196731652.0],["2024-10-21",6.1731,6.2952,6.1355,6.1543,237685914.0],["2024-10-22",6.1543,6.2201,6.1355,6.2013,153924210.0],["2024-10-23",6.2013,6.2201,6.1449,6.1919,161485930.0],["2024-10-24",6.1919,6.191863536834717,6.0885,6.0979,144542932.0],["2024-10-25",6.0979,6.097904682159424,6.0415,6.0603,112205589.0],["2024-10-28",6.0603,6.060321807861328,5.9758,6.0509,153004067.0],["2024-10-29",6.0509,6.0509257316589355,5.8442,5.8536,281948483.0],["2024-10-30",5.8536,5.8724,5.7972,5.816,156245067.0],["2024-10-31",5.816,5.8536,5.7878,5.8066,151855017.0],["2024-11-01",5.8066,5.9288,5.8066,5.9006,224292942.0],["2024-11-04",5.9006,5.91,5.8066,5.863,167204622.0],["2024-11-05",5.863,5.91,5.8254,5.9006,191059848.0],["2024-11-06",5.9006,5.9758,5.8724,5.9006,218884820.0],["2024-11-07",5.9006,6.0039,5.8724,5.9946,196704642.0],["2024-11-08",5.9946,6.0415,5.9382,5.9476,187519382.0],["2024-11-11",5.9476,5.947571754455566,5.8348,5.8536,174981981.0],["2024-11-12",5.8536,5.8818,5.8066,5.8066,161139846.0],["2024-11-13",5.8066,5.9006,5.7972,5.863,138917014.0],["2024-11-14",5.863,5.957,5.8442,5.8912,200456236.0],["2024-11-15",5.8912,5.9946,5.863,5.9382,204662984.0],["2024-11-18",5.9382,6.0603,5.938175678253174,5.9758,216905692.0],["2024-11-19",5.9758,6.0039,5.8818,5.91,178021352.0],["2024-11-20",5.91,5.9852,5.8818,5.957,139359118.0],["2024-11-21",5.957,5.9852,5.9288,5.9476,93197275.0],["2024-11-22",5.9476,5.9852,5.891196250915527,5.8912,137277472.0],["2024-11-25",5.8912,6.0509,5.891196250915527,5.9476,209483198.0],["2024-11-26",5.9476,5.9852,5.8442,5.9758,139289890.0],["2024-11-27",5.9758,5.9946,5.9382,5.9946,126679424.0],["2024-11-28",5.9946,6.0321,5.9664,6.0133,115904360.0],["2024-11-29",6.0133,6.0415,5.975759029388428,5.9758,127803439.0],["2024-12-02",5.9758,5.975759029388428,5.91,5.9288,160189776.0],["2024-12-03",5.9288,5.9664,5.9006,5.9664,135805575.0],["2024-12-04",5.9664,6.1073,5.9476,6.0885,296081687.0],["2024-12-05",6.0885,6.088509559631348,5.9852,6.0039,126470909.0],["2024-12-06",6.0039,6.0603,5.9852,6.0227,119178142.0],["2024-12-09",6.0227,6.0885,5.9852,6.0791,131222903.0],["2024-12-10",6.0791,6.1543,6.0509,6.0509,164668708.0],["2024-12-11",6.0509,6.0791,6.0321,6.0509,103105099.0],["2024-12-12",6.0509,6.0885,6.0415,6.0697,126065488.0],["2024-12-13",6.0697,6.069717884063721,5.957,5.9758,220032124.0],["2024-12-16",5.9758,6.0791,5.975759029388428,6.0603,166124797.0],["2024-12-17",6.0603,6.1261,6.0321,6.0509,133820266.0],["2024-12-18",6.0509,6.1637,6.0509257316589355,6.1167,158983391.0],["2024-12-19",6.1167,6.1543,6.0509,6.0697,123185917.0],["2024-12-20",6.0697,6.0885,5.994551181793213,5.9946,132952415.0],["2024-12-23",5.9946,6.1637,5.994551181793213,6.1449,255275708.0],["2024-12-24",6.1449,6.2482,6.0979,6.2107,181170097.0],["2024-12-25",6.2107,6.3516,6.210655212402344,6.3516,208435657.0],["2024-12-26",6.3516,6.3516,6.2201,6.267,161122288.0],["2024-12-27",6.267,6.3046,6.1731,6.2482,132060597.0],["2024-12-30",6.2482,6.3328,6.2201,6.314,139251589.0],["2024-12-31",6.314,6.3704,6.2576,6.2764,170879598.0],["2025-01-02",6.2764,6.3234,6.1261,6.1637,171978677.0],["2025-01-03",6.1637,6.2482,6.1449,6.1731,162187313.0],["2025-01-06",6.1731,6.2107,6.0791,6.1637,129469608.0],["2025-01-07",6.1637,6.1637,6.0885,6.1355,92531467.0],["2025-01-08",6.1355,6.2952,6.1261,6.1825,159276680.0],["2025-01-09",6.1825,6.182467937469482,6.0039,6.0227,172834136.0],["2025-01-10",6.0227,6.0603,5.9099884033203125,5.91,156583816.0],["2025-01-13",5.91,5.9664,5.7878,5.8348,156714198.0],["2025-01-14",5.8348,5.8912,5.7972,5.8818,134719766.0],["2025-01-15",5.8818,5.9946,5.8536,5.8818,137381771.0],["2025-01-16",5.8818,5.957,5.8724,5.9006,117598435.0],["2025-01-17",5.9006,5.91,5.8348,5.8442,108355886.0],["2025-01-20",5.8442,5.8724,5.7878,5.7972,142035405.0],["2025-01-21",5.7972,5.816,5.6939,5.7033,177952934.0],["2025-01-22",5.7033,5.7127,5.6375,5.6375,126871314.0],["2025-01-23",5.6375,5.7127,5.637508869171143,5.6657,134814670.0],["2025-01-24",5.6657,5.7033,5.6375,5.6751,107529468.0],["2025-01-27",5.6751,5.7315,5.6750922203063965,5.7127,131362783.0],["2025-02-05",5.7127,5.7315,5.6375,5.6563,131663139.0],["2025-02-06",5.6563,5.7221,5.6563,5.7221,103993507.0],["2025-02-07",5.7221,5.7597,5.6845,5.7409,147852336.0],["2025-02-10",5.7409,5.7597,5.7127,5.7409,124406902.0],["2025-02-11",5.7409,5.7878,5.7221,5.7409,119112534.0],["2025-02-12",5.7409,5.7597,5.7033,5.7315,117835995.0],["2025-02-13",5.7315,5.7409,5.703279495239258,5.7033,126894210.0],["2025-02-14",5.7033,5.7221,5.6657,5.7033,143300989.0],["2025-02-17",5.7033,5.7127,5.6563,5.6751,143310806.0],["2025-02-18",5.6751,5.6939,5.6375,5.6469,183864883.0],["2025-02-19",5.6469,5.646904468536377,5.5436,5.5623,283686840.0],["2025-02-20",5.5623,5.5905,5.5435,5.5529,136551273.0],["2025-02-21",5.5529,5.5811,5.5342,5.5529,124865575.0],["2025-02-24",5.5529,5.552945613861084,5.5154,5.5248,134193900.0],["2025-02-25",5.5248,5.5436,5.459,5.4684,149208209.0],["2025-02-26",5.4684,5.4872,5.3838,5.4402,186769457.0],["2025-02-27",5.4402,5.4872,5.4026,5.4872,184045467.0],["2025-02-28",5.4872,5.5248,5.4308,5.4308,179805187.0],["2025-03-03",5.4308,5.459,5.3838,5.3932,159040534.0],["2025-03-04",5.3932,5.393216133117676,5.3087,5.318,148210060.0],["2025-03-05",5.318,5.3556,5.2899,5.3368,124452618.0],["2025-03-06",5.3368,5.3556,5.3087,5.3462,124714581.0],["2025-03-07",5.3462,5.412,5.3368,5.3838,130306153.0],["2025-03-10",5.3838,5.3932,5.3274,5.3462,96825754.0],["2025-03-11",5.3462,5.355632781982422,5.318,5.3556,97164213.0],["2025-03-12",5.3556,5.355632781982422,5.318,5.318,107272000.0],["2025-03-13",5.318,5.4026,5.318049430847168,5.3838,179181212.0],["2025-03-14",5.3838,5.459,5.365,5.4496,199746701.0],["2025-03-17",5.4496,5.5154,5.449591636657715,5.4966,140706474.0],["2025-03-18",5.4966,5.506,5.459,5.4684,88784201.0],["2025-03-19",5.4684,5.4966,5.4496,5.4966,74744209.0],["2025-03-20",5.4966,5.5154,5.4778,5.506,99858341.0],["2025-03-21",5.506,5.5717,5.458987712860107,5.459,153058289.0],["2025-03-24",5.459,5.458987712860107,5.3556,5.3838,175742456.0],["2025-03-25",5.3838,5.4308,5.3838210105896,5.4214,110156120.0],["2025-03-26",5.4214,5.4496,5.3932,5.412,112424472.0],["2025-03-27",5.412,5.4872,5.412008285522461,5.4778,122256906.0],["2025-03-28",5.4778,5.4872,5.412,5.4214,87796120.0],["2025-03-31",5.4214,5.4684,5.3744,5.3838,126673418.0],["2025-04-01",5.3838,5.4308,5.365,5.3838,108575423.0],["2025-04-02",5.3838,5.412,5.3744,5.4026,78806985.0],["2025-04-03",5.4026,5.4402,5.365,5.4308,111757087.0],["2025-04-07",5.4308,5.430800437927246,4.9328,5.055,388042554.0],["2025-04-08",5.055,5.3368,5.054966449737549,5.3274,339001591.0],["2025-04-09",5.3274,5.3274455070495605,5.1865,5.2899,207901445.0],["2025-04-10",5.2899,5.3368,5.2241,5.2523,168645059.0],["2025-04-11",5.2523,5.2523,5.1865,5.2241,115225544.0],["2025-04-14",5.2241,5.2805,5.2147,5.2711,127403489.0],["2025-04-15",5.2711,5.3087,5.2429,5.3087,128710686.0],["2025-04-16",5.3087,5.3932,5.2805,5.3838,150243226.0],["2025-04-17",5.3838,5.3838210105896,5.318,5.3838,100159798.0],["2025-04-18",5.3838,5.4026,5.3462,5.3838,72774302.0],["2025-04-21",5.3838,5.3932,5.3087,5.318,109499616.0],["2025-04-22",5.318,5.3838,5.3087,5.3462,102404340.0],["2025-04-23",5.3462,5.3744,5.3274,5.3368,75735469.0],["2025-04-24",5.3368,5.365,5.3274,5.3556,77287467.0],["2025-04-25",5.3556,5.365,5.318,5.3368,75293856.0],["2025-04-28",5.3368,5.3838,5.3087,5.365,101498737.0],["2025-04-29",5.365,5.365029335021973,5.289862632751465,5.2899,114049876.0],["2025-04-30",5.2899,5.3274,5.2711,5.318,85032203.0],["2025-05-06",5.318,5.3274,5.2805,5.2993,102875950.0],["2025-05-07",5.2993,5.365029335021973,5.299257755279541,5.365,146633258.0],["2025-05-08",5.365,5.3838,5.3274,5.3462,74485958.0],["2025-05-09",5.3462,5.3744,5.3368,5.3462,77589229.0],["2025-05-12",5.3462,5.3744,5.3368,5.3556,71792492.0],["2025-05-13",5.3556,5.4026,5.355632781982422,5.3838,106926632.0],["2025-05-14",5.3838,5.4778,5.3744,5.4778,157181729.0],["2025-05-15",5.4778,5.4966,5.4308,5.4308,101816814.0],["2025-05-16",5.4308,5.4402,5.3087,5.318,177436068.0],["2025-05-19",5.318,5.365,5.318,5.3368,75256958.0],["2025-05-20",5.3368,5.3556,5.318,5.3274,61297412.0],["2025-05-21",5.3274,5.4026,5.3274455070495605,5.365,118003241.0],["2025-05-22",5.365,5.430800437927246,5.3462,5.4308,137971663.0],["2025-05-23",5.4308,5.430800437927246,5.3462,5.3462,112996974.0],["2025-05-26",5.3462,5.3838,5.3274,5.3368,89065961.0],["2025-05-27",5.3368,5.3744,5.3368,5.3368,65958132.0],["2025-05-28",5.3368,5.4496,5.336841583251953,5.4402,166227593.0],["2025-05-29",5.4402,5.459,5.3838,5.3838,112245865.0],["2025-05-30",5.3838,5.4496,5.3744,5.4308,121940620.0],["2025-06-03",5.4308,5.4402,5.3838,5.4026,95018610.0],["2025-06-04",5.4026,5.4308,5.3932,5.412,69972152.0],["2025-06-05",5.412,5.4214,5.365,5.3744,99519727.0],["2025-06-06",5.3744,5.412,5.365,5.4026,84544104.0],["2025-06-09",5.4026,5.4214,5.3838,5.412,79071162.0],["2025-06-10",5.412,5.4402,5.3838,5.4026,104333812.0],["2025-06-11",5.4026,5.5248,5.3932,5.5154,235635718.0],["2025-06-12",5.5154,5.5529,5.459,5.5342,159278192.0],["2025-06-13",5.5342,5.6281,5.534153938293457,5.5717,192690158.0],["2025-06-16",5.5717,5.5999,5.5154,5.5529,195747331.0],["2025-06-17",5.5529,5.6563,5.5436,5.5999,250770753.0],["2025-06-18",5.5999,5.6577,5.542194366455078,5.5422,183268746.0],["2025-06-19",5.5422,5.6288,5.4845,5.6192,210279018.0],["2025-06-20",5.6192,5.6384,5.532572269439697,5.5326,182528779.0],["2025-06-23",5.5326,5.6095,5.4556,5.4941,215761708.0],["2025-06-24",5.4941,5.5037,5.3498,5.4556,209694894.0],["2025-06-25",5.4556,5.4748,5.4075,5.4652,148293001.0],["2025-06-26",5.4652,5.5037,5.446,5.4941,116040255.0],["2025-06-27",5.4941,5.4941,5.4267,5.446,127288456.0],["2025-06-30",5.446,5.4556,5.4171,5.4267,97703179.0],["2025-07-01",5.4267,5.4652,5.4075,5.446,87544040.0],["2025-07-02",5.446,5.4845,5.445975303649902,5.4748,110109984.0],["2025-07-03",5.4748,5.4941,5.4267,5.446,124725734.0],["2025-07-04",5.446,5.4748,5.4364,5.4652,113433306.0],["2025-07-07",5.4652,5.465219497680664,5.4171,5.4364,88986744.0],["2025-07-08",5.4364,5.4748,5.4267,5.4652,100850927.0],["2025-07-09",5.4652,5.5133,5.4556,5.4652,135271858.0],["2025-07-10",5.4652,5.5614,5.465219497680664,5.5422,225011608.0],["2025-07-11",5.5422,5.6288,5.49408483505249,5.4941,265997415.0],["2025-07-14",5.4941,5.5807,5.49408483505249,5.5518,140146982.0],["2025-07-15",5.5518,5.5711,5.5037,5.5422,109590333.0],["2025-07-16",5.5422,5.5711,5.523,5.5422,76287429.0],["2025-07-17",5.5422,5.5518,5.5037,5.5133,93167056.0],["2025-07-18",5.5133,5.6095,5.513328552246094,5.5999,147229551.0],["2025-07-21",5.5999,5.7154,5.5807,5.6961,204451701.0],["2025-07-22",5.6961,5.8212,5.6865,5.802,276282828.0],["2025-07-23",5.802,5.8501,5.7827,5.7924,220758883.0],["2025-07-24",5.7924,5.8116,5.7346,5.7539,180612845.0],["2025-07-25",5.7539,5.8501,5.7346,5.7346,165650097.0],["2025-07-28",5.7346,5.7443,5.648,5.6577,140310308.0],["2025-07-29",5.6577,5.7058,5.6384,5.6769,100202208.0],["2025-07-30",5.6769,5.8212,5.676900386810303,5.7827,156049278.0],["2025-07-31",5.7827,5.8309,5.6769,5.7827,182390721.0],["2025-08-01",5.7827,5.782741069793701,5.4556,5.4748,408484171.0],["2025-08-04",5.4748,5.474841117858887,5.3882,5.4364,166090318.0],["2025-08-05",5.4364,5.5037,5.43635368347168,5.4941,123519813.0],["2025-08-06",5.4941,5.5133,5.4652,5.4941,99592089.0],["2025-08-07",5.4941,5.523,5.4652,5.5133,108643433.0],["2025-08-08",5.5133,5.5711,5.4941,5.523,99553893.0],["2025-08-11",5.523,5.5422,5.4652,5.4652,121133853.0],["2025-08-12",5.4652,5.5711,5.4652,5.5422,152238050.0],["2025-08-13",5.5422,5.5518,5.4941,5.5037,103922284.0],["2025-08-14",5.5037,5.5422,5.4652,5.4748,101427356.0],["2025-08-15",5.4748,5.4845,5.4364,5.4652,131995669.0],["2025-08-18",5.4652,5.4941,5.4556,5.4652,138623096.0],["2025-08-19",5.4652,5.4748,5.446,5.4556,90513095.0],["2025-08-20",5.4556,5.5133,5.4267,5.5037,142599355.0],["2025-08-21",5.5037,5.648,5.4941,5.6384,292798362.0],["2025-08-22",5.6384,5.638412952423096,5.5422,5.6095,191226250.0],["2025-08-25",5.6095,5.6384,5.5711,5.6192,169773327.0],["2025-08-26",5.6192,5.6577,5.5807,5.5999,153399090.0],["2025-08-27",5.5999,5.6288,5.522950172424316,5.523,157792419.0],["2025-08-28",5.523,5.5711,5.4941,5.5422,143979566.0],["2025-08-29",5.5422,5.6192,5.4845,5.4941,246667876.0],["2025-09-01",5.4941,5.523,5.446,5.4845,138788059.0],["2025-09-02",5.4845,5.5999,5.484462738037109,5.5903,276373767.0],["2025-09-03",5.5903,5.6192,5.5133,5.5326,156482298.0],["2025-09-04",5.5326,5.6095,5.4171,5.5614,305151177.0],["2025-09-05",5.5614,5.561438083648682,5.446,5.4748,182491077.0],["2025-09-08",5.4748,5.523,5.446,5.4652,143184583.0],["2025-09-09",5.4652,5.5037,5.4267,5.446,146317778.0],["2025-09-10",5.446,5.4556,5.397866249084473,5.3979,184706200.0],["2025-09-11",5.3979,5.4267,5.3401,5.4171,218933622.0],["2025-09-12",5.4171,5.4543,5.3956,5.4054,161464842.0],["2025-09-15",5.4054,5.4249,5.3663,5.3956,145637667.0],["2025-09-16",5.3956,5.4152,5.337,5.3565,140601668.0],["2025-09-17",5.3565,5.3663,5.3076,5.3663,151049951.0],["2025-09-18",5.3663,5.3663,5.2685,5.2783,162547874.0],["2025-09-19",5.2783,5.2783098220825195,5.2294,5.2392,130703814.0],["2025-09-22",5.2392,5.249,5.1903,5.2001,111487658.0],["2025-09-23",5.2001,5.2588,5.1512,5.2392,142495821.0],["2025-09-24",5.2392,5.2881,5.2099,5.2392,113385423.0],["2025-09-25",5.2392,5.249,5.2001,5.2294,89457561.0],["2025-09-26",5.2294,5.249,5.2099,5.2294,89379004.0],["2025-09-29",5.2294,5.2392,5.1512,5.1903,156882328.0],["2025-09-30",5.1903,5.190338134765625,5.161,5.1708,82918170.0],["2025-10-09",5.1708,5.249,5.1512,5.2392,146386033.0],["2025-10-10",5.2392,5.2783,5.2099,5.249,128243490.0],["2025-10-13",5.249,5.2783,5.1512,5.2392,200336859.0],["2025-10-14",5.2392,5.2979,5.2099,5.2979,176925560.0],["2025-10-15",5.2979,5.3174,5.249,5.2685,130582345.0],["2025-10-16",5.2685,5.337,5.2588,5.3272,152596050.0],["2025-10-17",5.3272,5.3663,5.288084506988525,5.2881,151270475.0],["2025-10-20",5.2881,5.3565,5.249,5.3467,143991941.0],["2025-10-21",5.3467,5.3663,5.3174,5.337,130529214.0],["2025-10-22",5.337,5.3858,5.3272,5.3761,137824252.0],["2025-10-23",5.3761,5.4445,5.37605619430542,5.4347,165957002.0],["2025-10-24",5.4347,5.4543,5.3858,5.4152,127615562.0],["2025-10-27",5.4152,5.5031,5.3761,5.4543,173741909.0],["2025-10-28",5.4543,5.4738,5.4152,5.4347,110553485.0],["2025-10-29",5.4347,5.434704303741455,5.3858,5.3956,91682050.0],["2025-10-30",5.3956,5.4543,5.3858,5.4054,126537344.0],["2025-10-31",5.4054,5.4054,5.3076,5.3467,182383232.0],["2025-11-03",5.3467,5.464,5.3467,5.4445,183279445.0],["2025-11-04",5.4445,5.4934,5.4347,5.4543,164460085.0],["2025-11-05",5.4543,5.4543,5.4054,5.4249,97329478.0],["2025-11-06",5.4249,5.4738,5.3956,5.4249,108510670.0],["2025-11-07",5.4249,5.5031,5.4249,5.4836,150263959.0],["2025-11-10",5.4836,5.552,5.483577728271484,5.5325,134139159.0],["2025-11-11",5.5325,5.5618,5.5031,5.5422,108928811.0],["2025-11-12",5.5422,5.6106,5.542225360870361,5.5813,133576020.0],["2025-11-13",5.5813,5.581324100494385,5.5031,5.552,131356815.0],["2025-11-14",5.552,5.6106,5.552,5.5813,121113729.0],["2025-11-17",5.5813,5.6693,5.5715,5.6497,193460629.0],["2025-11-18",5.6497,5.6986,5.6302,5.6693,140084961.0],["2025-11-19",5.6693,5.9528,5.6595,5.9137,429601127.0],["2025-11-20",5.9137,6.0016,5.8648,5.9137,274194915.0],["2025-11-21",5.9137,5.9528,5.7964,5.8355,257512756.0],["2025-11-24",5.8355,5.8941,5.6693,5.7084,199472491.0],["2025-11-25",5.7084,5.7182,5.6009,5.6693,151352155.0],["2025-11-26",5.6693,5.7182,5.5911,5.6106,122869360.0],["2025-11-27",5.6106,5.7279,5.552,5.6791,136740814.0],["2025-11-28",5.6791,5.6791,5.6106,5.6497,100999151.0],["2025-12-01",5.6497,5.7279,5.6302,5.7182,120924541.0],["2025-12-02",5.7182,5.8648,5.6986,5.8452,152403042.0],["2025-12-03",5.8452,5.845239639282227,5.7475,5.8159,100927939.0],["2025-12-04",5.8159,5.8843,5.7964,5.8355,104172093.0],["2025-12-05",5.8355,5.8843,5.7866,5.8257,120227847.0],["2025-12-08",5.8257,5.8746,5.767,5.8257,111802746.0],["2025-12-09",5.8257,5.8355,5.7475,5.7964,108641752.0],["2025-12-10",5.7964,5.7964,5.7084,5.7279,93054792.0],["2025-12-11",5.7279,5.7475,5.6204,5.6888,108980748.0],["2025-12-12",5.6888,5.688845157623291,5.6009,5.6497,150497848.0],["2025-12-15",5.6497,5.6986,5.5911,5.6693,96384106.0],["2025-12-16",5.6693,5.7084,5.552,5.6888,143645310.0],["2025-12-17",5.6888,5.767,5.6497,5.7084,118090855.0],["2025-12-18",5.7084,5.8355,5.6888,5.7964,112933112.0],["2025-12-19",5.7964,5.8355,5.7377,5.7573,117270430.0],["2025-12-22",5.7573,5.7768,5.6986,5.7377,119801100.0],["2025-12-23",5.7377,5.8159,5.6986,5.7866,147848032.0],["2025-12-24",5.7866,5.8159,5.7182,5.7768,135937828.0],["2025-12-25",5.7768,5.8061,5.6986,5.7182,83280693.0],["2025-12-26",5.7182,5.7279,5.6497,5.6595,97182466.0],["2025-12-29",5.6595,5.9039,5.64,5.8648,233593838.0],["2025-12-30",5.8648,6.0994,5.8257,6.0212,268997203.0],["2025-12-31",6.0212,6.1092,6.0016,6.0407,158487987.0],["2026-01-05",6.0407,6.1092,5.8452,5.9528,222368832.0],["2026-01-06",5.9528,6.0798,5.8746,6.0407,173076403.0],["2026-01-07",6.0407,6.0505,5.9332,5.9625,142285977.0],["2026-01-08",5.9625,5.9919,5.8843,5.9332,106491135.0],["2026-01-09",5.9332,6.5295,5.933211326599121,6.0212,689393530.0],["2026-01-12",6.0212,6.021183013916016,5.767,5.8355,426677033.0],["2026-01-13",5.8355,5.8843,5.7964,5.8355,250550702.0],["2026-01-14",5.8355,5.8843,5.7964,5.8355,252427837.0],["2026-01-15",5.8355,5.8746,5.7866,5.8159,186817390.0],["2026-01-16",5.8159,5.815915107727051,5.6888,5.7084,216419112.0],["2026-01-19",5.7084,5.8061,5.6693,5.7964,194248992.0],["2026-01-20",5.7964,5.9137,5.767,5.8746,227966061.0],["2026-01-21",5.8746,5.8941,5.7964,5.8257,204694995.0],["2026-01-22",5.8257,6.0798,5.825690269470215,6.0701,449046105.0],["2026-01-23",6.0701,6.1385,5.9723,6.0114,258408858.0],["2026-01-26",6.0114,6.3242,6.011408805847168,6.2362,432197509.0],["2026-01-27",6.2362,6.3731,6.1971,6.2265,262942713.0],["2026-01-28",6.2265,6.4317,6.2069,6.2558,484459904.0],["2026-01-29",6.2558,6.3731,6.1483,6.2949,441549534.0],["2026-01-30",6.2949,6.4415,6.2167,6.3633,307410985.0],["2026-02-02",6.3633,6.4219,6.1678,6.2362,287400006.0],["2026-02-03",6.2362,6.246,6.0896,6.158,200208026.0],["2026-02-04",6.158,6.3926,6.158028602600098,6.3535,244684603.0],["2026-02-05",6.3535,6.4219,6.1678,6.2558,216957947.0],["2026-02-06",6.2558,6.3731,6.158,6.3535,221068123.0],["2026-02-09",6.3535,6.4317,6.3046,6.3535,162428940.0],["2026-02-10",6.3535,6.4024,6.2949,6.3144,164065582.0],["2026-02-11",6.3144,6.4024,6.2558,6.3926,166308498.0],["2026-02-12",6.3926,6.5295,6.3437,6.4513,186121497.0],["2026-02-13",6.4513,6.451267719268799,6.1971,6.2265,231888770.0],["2026-02-24",6.2265,6.4904,6.226450443267822,6.4317,237543720.0],["2026-02-25",6.4317,6.549,6.3535,6.3731,238166297.0],["2026-02-26",6.3731,6.4219,6.3144,6.3437,135474175.0],["2026-02-27",6.3437,6.3828,6.2851,6.3144,105662274.0],["2026-03-02",6.3144,6.9498,6.314422607421875,6.9498,1088572035.0],["2026-03-03",6.9498,7.6438,6.949774742126465,7.6438,1502438208.0],["2026-03-04",7.6438,7.9272,6.8814,7.2332,1233814563.0],["2026-03-05",7.2332,7.233239650726318,6.7054,6.8716,764715992.0],["2026-03-06",6.8716,6.871577739715576,6.5881,6.725,575186405.0],["2026-03-09",6.725,7.2821,6.7249579429626465,6.8423,1077922429.0],["2026-03-10",6.8423,6.842253684997559,6.3242,6.4122,642551270.0],["2026-03-11",6.4122,6.412168979644775,6.2558,6.3633,460143279.0],["2026-03-12",6.3633,6.4415,6.2851,6.3144,490966843.0],["2026-03-13",6.3144,6.3633,6.1678,6.1874,475963392.0],["2026-03-16",6.1874,6.2655,6.1678,6.1874,286421510.0],["2026-03-17",6.1874,6.187352180480957,6.0701,6.1092,316249240.0],["2026-03-18",6.1092,6.109155178070068,5.9137,5.9821,313834473.0],["2026-03-19",5.9821,6.1483,5.982084274291992,6.1385,411549740.0],["2026-03-20",6.1385,6.138479232788086,5.9137,5.943,289769841.0],["2026-03-23",5.943,5.9723,5.7964,5.9039,337341359.0],["2026-03-24",5.9039,5.9038872718811035,5.7279,5.8061,256982236.0],["2026-03-25",5.8061,5.806140899658203,5.6595,5.7866,253393162.0],["2026-03-26",5.7866,5.8061,5.7182,5.7475,220019751.0],["2026-03-27",5.7475,5.7768,5.7084,5.767,192807151.0],["2026-03-30",5.767,5.855,5.76704216003418,5.8355,207317133.0],["2026-03-31",5.8355,5.8746,5.747493267059326,5.7475,173574560.0],["2026-04-01",5.7475,5.7964,5.7182,5.7573,168739314.0],["2026-04-02",5.7573,5.8257,5.7377,5.8159,205126115.0],["2026-04-03",5.8159,5.815915107727051,5.6986,5.7279,158440474.0],["2026-04-07",5.7279,5.7866,5.6595,5.7768,158303366.0],["2026-04-08",5.7768,5.7768168449401855,5.6302,5.7573,226362872.0],["2026-04-09",5.7573,5.8061,5.6888,5.7084,167923809.0],["2026-04-10",5.7084,5.7084,5.679070472717285,5.6791,129726922.0],["2026-04-13",5.6791,5.7279,5.64,5.6986,174104992.0],["2026-04-14",5.6986,5.698619842529297,5.6302,5.6497,135035700.0],["2026-04-15",5.6497,5.649746894836426,5.552,5.5618,187819522.0],["2026-04-16",5.5618,5.561774730682373,5.5129,5.5325,149625383.0],["2026-04-17",5.5325,5.5422,5.4347,5.4347,215457573.0],["2026-04-20",5.4347,5.464,5.405380725860596,5.4054,235206731.0],["2026-04-21",5.4054,5.4152,5.3663,5.3761,192409012.0],["2026-04-22",5.3761,5.3858,5.2979,5.3174,241656108.0],["2026-04-23",5.3174,5.3663,5.2783,5.3272,352446641.0],["2026-04-24",5.3272,5.327182769775391,5.2294,5.2685,235104306.0],["2026-04-27",5.2685,5.2881,5.2099,5.2197,210444073.0],["2026-04-28",5.2197,5.2588,5.1512,5.2294,342619735.0],["2026-04-29",5.2294,5.3761,5.2294,5.2979,773519174.0],["2026-04-30",5.2979,5.3076,5.249,5.2685,324654878.0],["2026-05-06",5.2685,5.268535137176514,5.2001,5.249,338119374.0],["2026-05-07",5.249,5.248985767364502,5.1512,5.1512,355619036.0],["2026-05-08",5.1512,5.1806,5.0926,5.1024,344056050.0],["2026-05-11",5.1024,5.1121,5.0633,5.0926,332002849.0],["2026-05-12",5.0926,5.1121,5.0633,5.0828,269596062.0],["2026-05-13",5.0828,5.0926,5.0437,5.0535,238102142.0],["2026-05-14",5.0535,5.0828,5.0046,5.0339,334049992.0],["2026-05-15",5.0339,5.0535,4.9753,5.0144,281343121.0],["2026-05-18",5.0144,5.0339,4.9753,5.0242,194092929.0],["2026-05-19",5.0242,5.0339,4.9851,5.0144,169852526.0],["2026-05-20",5.0144,5.0339,4.9753,4.9851,179544457.0],["2026-05-21",4.9851,4.9851,4.9069,4.9166,252628684.0],["2026-05-22",4.9166,4.9264,4.8385,4.8482,261236996.0],["2026-05-25",4.8482,4.8775,4.8091,4.8091,200977587.0],["2026-05-26",4.8091,4.8287,4.7407,4.7603,324307826.0],["2026-05-27",4.7603,4.760253429412842,4.6234,4.7212,372564289.0],["2026-05-28",4.7212,4.7896,4.6723,4.7016,281068738.0],["2026-05-29",4.7016,4.7505,4.6723,4.7407,330665790.0],["2026-06-01",4.7407,4.7798,4.6918,4.7603,349235315.0],["2026-06-02",4.7603,4.8385,4.6918,4.7114,401250379.0],["2026-06-03",4.7114,4.77,4.6625,4.7505,346648076.0],["2026-06-04",4.7505,4.7798,4.711380481719971,4.7114,233299145.0],["2026-06-05",4.7114,4.8482,4.7016,4.7798,379646390.0],["2026-06-08",4.7798,4.8287,4.7309,4.7896,317616439.0],["2026-06-09",4.7896,4.789577484130859,4.6625,4.6821,309485500.0],["2026-06-10",4.6821,4.6918,4.643,4.6723,175138166.0],["2026-06-11",4.6723,4.7114,4.6234,4.6821,206587205.0],["2026-06-12",4.6821,4.8385,4.6527,4.8287,488059055.0],["2026-06-15",4.8287,4.9362,4.828676223754883,4.8775,395302487.0],["2026-06-16",4.8775,4.9166,4.8385,4.858,244451092.0],["2026-06-17",4.858,4.91,4.83,4.85,219632559.0],["2026-06-18",4.85,4.85,4.71,4.71,232692301.0],["2026-06-22",4.71,4.8,4.64,4.77,258218830.0],["2026-06-23",4.77,4.9,4.72,4.73,298852063.0],["2026-06-24",4.73,4.75,4.65,4.66,248041548.0],["2026-06-25",4.66,4.66,4.53,4.55,274687353.0],["2026-06-26",4.55,4.59,4.45,4.52,270682708.0],["2026-06-29",4.52,4.610000133514404,4.43,4.61,263734455.0],["2026-06-30",4.61,4.610000133514404,4.45,4.46,260381301.0],["2026-07-01",4.46,4.57,4.43,4.54,252559415.0],["2026-07-02",4.54,4.64,4.52,4.6,245305877.0],["2026-07-03",4.6,4.73,4.599999904632568,4.7,292211983.0],["2026-07-06",4.7,4.84,4.67,4.82,290675604.0],["2026-07-07",4.82,4.820000171661377,4.69,4.8,246031355.0],["2026-07-08",4.8,4.88,4.76,4.83,245572589.0],["2026-07-09",4.83,4.87,4.77,4.81,217152171.0],["2026-07-10",4.81,4.809999942779541,4.7,4.76,228977560.0],["2026-07-13",4.76,4.89,4.760000228881836,4.88,356308031.0],["2026-07-14",4.88,5.04,4.880000114440918,5.03,427350273.0],["2026-07-15",5.03,5.05,4.95,5.03,283080206.0],["2026-07-16",5.03,5.07,4.95,4.99,222629202.0],["2026-07-17",4.99,5.07,4.97,5.03,341598170.0],["2026-07-20",5.03,5.24,5.03000020980835,5.24,535881242.0],["2026-07-21",5.24,5.239999771118164,5.09,5.12,402613887.0],["2026-07-22",5.12,5.18,5.07,5.18,311850530.0],["2026-07-23",5.18,5.23,5.16,5.19,238346132.0],["2026-07-24",5.19,5.28,5.15,5.19,264841412.0],["2026-07-27",5.19,5.190000057220459,5.09,5.15,216504657.0],["2026-07-28",5.15,5.18,5.06,5.18,246230095.0],["2026-07-29",5.18,5.21,5.16,5.17,210707162.0],["2026-07-30",5.17,5.27,5.170000076293945,5.27,294092497.0],["2026-07-31",5.27,5.29,5.18,5.26,264359697.0],["2026-08-03",5.26,5.33,5.23,5.28,218410335.0],["2026-08-04",5.28,5.28000020980835,5.08,5.1,333248951.0],["2026-08-05",5.1,5.099999904632568,4.97,4.98,306251722.0],["2026-08-06",4.98,5.09,4.980000019073486,5.08,271999130.0],["2026-08-07",5.08,5.14,5.06,5.1,186486283.0],["2026-08-10",5.1,5.17,5.08,5.12,206886576.0],["2026-08-11",5.12,5.21,5.1,5.11,217244656.0],["2026-08-12",5.11,5.110000133514404,5.04,5.05,161407727.0],["2026-08-13",5.05,5.050000190734863,4.97,4.99,199037292.0],["2026-08-14",4.99,5.03,4.94,5.0,159494678.0],["2026-08-17",5.0,5.03,4.98,5.01,137185321.0],["2026-08-18",5.01,5.08,5.01,5.06,160247048.0],["2026-08-19",5.06,5.16,5.059999942779541,5.16,321963309.0],["2026-08-20",5.16,5.2,5.08,5.14,189380233.0],["2026-08-21",5.14,5.19,5.07,5.1,210261034.0],["2026-08-24",5.1,5.35,5.099999904632568,5.33,599811731.0],["2026-08-25",5.33,5.4,5.31,5.36,302568623.0],["2026-08-26",5.36,5.360000133514404,5.27,5.33,230457388.0],["2026-08-27",5.33,5.35,5.25,5.29,169067566.0],["2026-08-28",5.29,5.48,5.289999961853027,5.46,323849255.0],["2026-08-31",5.46,5.5,5.41,5.46,234604804.0],["2026-09-01",5.46,5.55,5.42,5.52,248196642.0],["2026-09-02",5.52,5.62,5.429999828338623,5.43,238586606.0],["2026-09-03",5.43,5.53,5.41,5.45,190567622.0],["2026-09-04",5.45,5.52,5.43,5.48,167559631.0],["2026-09-07",5.48,5.49,5.34,5.37,242715532.0],["2026-09-08",5.37,5.6,5.35,5.59,317260448.0],["2026-09-09",5.59,5.65,5.53,5.61,227662290.0],["2026-09-10",5.61,5.65,5.559999942779541,5.56,163662158.0],["2026-09-11",5.56,5.63,5.5,5.52,228323028.0],["2026-09-14",5.52,5.59,5.36,5.37,215560639.0]]}