{"t":"601288.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",1.1762,1.1806,1.1762,1.1762,429512133.0],["2010-08-23",1.1762,1.1806,1.1762,1.1762,146681517.0],["2010-08-24",1.1762,1.185,1.1762,1.1806,256305249.0],["2010-08-25",1.1806,1.1806,1.1762,1.1762,336694514.0],["2010-08-26",1.1762,1.1806,1.1762,1.1806,172732090.0],["2010-08-27",1.1806,1.1806,1.1762,1.1806,153487805.0],["2010-08-30",1.1806,1.1894,1.1762,1.185,366137390.0],["2010-08-31",1.185,1.185,1.1762,1.1806,228897708.0],["2010-09-01",1.1806,1.185,1.1762,1.1762,313642952.0],["2010-09-02",1.1762,1.1806,1.1762,1.1806,167608898.0],["2010-09-03",1.1806,1.185,1.1762,1.1806,282524064.0],["2010-09-06",1.1806,1.185,1.1762,1.185,243962038.0],["2010-09-07",1.185,1.185,1.1762,1.1806,171286136.0],["2010-09-08",1.1806,1.185,1.1762,1.185,225396509.0],["2010-09-09",1.185,1.185,1.1762,1.1806,223250224.0],["2010-09-10",1.1806,1.185,1.1762,1.1806,284969587.0],["2010-09-13",1.1806,1.185,1.1762,1.185,297385029.0],["2010-09-14",1.185,1.185,1.1762,1.1806,218247123.0],["2010-09-15",1.1806,1.1806,1.1762,1.1762,179704426.0],["2010-09-16",1.1762,1.1806,1.1455,1.1543,543375075.0],["2010-09-17",1.1543,1.1543,1.1279,1.1411,260687413.0],["2010-09-20",1.1411,1.1499,1.1323,1.1411,165395850.0],["2010-09-21",1.1411,1.1455,1.1367,1.1367,75221899.0],["2010-09-27",1.1367,1.1411,1.1279,1.1367,96103715.0],["2010-09-28",1.1367,1.136702299118042,1.1279,1.1279,88831031.0],["2010-09-29",1.1279,1.1323,1.106,1.1104,139475527.0],["2010-09-30",1.1104,1.1586,1.1103696823120117,1.1455,252475759.0],["2010-10-08",1.1455,1.1806,1.1454801559448242,1.1718,344211815.0],["2010-10-11",1.1718,1.1981,1.163,1.185,572540494.0],["2010-10-12",1.185,1.1849793195724487,1.1674,1.1762,219468579.0],["2010-10-13",1.1762,1.1938,1.163,1.1894,514126409.0],["2010-10-14",1.1894,1.2376,1.1893680095672607,1.2245,254199435.0],["2010-10-15",1.2245,1.2947,1.2244786024093628,1.2947,590050399.0],["2010-10-18",1.2947,1.3605,1.2903,1.2947,44118358.0],["2010-10-19",1.2947,1.2991,1.2464,1.2903,499667301.0],["2010-10-20",1.2903,1.3254,1.2728,1.2903,638194252.0],["2010-10-21",1.2903,1.2903108596801758,1.2289,1.2464,627321283.0],["2010-10-22",1.2464,1.2464227676391602,1.2157,1.2333,406010390.0],["2010-10-25",1.2333,1.2464,1.2113,1.242,469943317.0],["2010-10-26",1.242,1.2464,1.2025,1.2113,485825149.0],["2010-10-27",1.2113,1.2333,1.1981,1.2113,459110492.0],["2010-10-28",1.2113,1.2333,1.2069,1.2289,316519422.0],["2010-10-29",1.2289,1.2333,1.2069,1.2113,251290867.0],["2010-11-01",1.2113,1.2201,1.2025,1.2201,355333694.0],["2010-11-02",1.2201,1.2245,1.1938,1.2157,361303356.0],["2010-11-03",1.2157,1.2464,1.2025,1.2376,629196329.0],["2010-11-04",1.2376,1.2596,1.2333,1.2464,434913605.0],["2010-11-05",1.2464,1.2728,1.2464227676391602,1.2684,519955389.0],["2010-11-08",1.2684,1.2771,1.2552,1.2684,386973118.0],["2010-11-09",1.2684,1.2684,1.2245,1.242,449443013.0],["2010-11-10",1.242,1.242033839225769,1.2069,1.2157,477843071.0],["2010-11-11",1.2157,1.242,1.2069,1.2289,372595022.0],["2010-11-12",1.2289,1.228867530822754,1.1762,1.1938,537364098.0],["2010-11-15",1.1938,1.206923484802246,1.1762,1.2069,296372771.0],["2010-11-16",1.2069,1.206923484802246,1.1674,1.1718,365620457.0],["2010-11-17",1.1718,1.1806,1.1543,1.1718,184958217.0],["2010-11-18",1.1718,1.1806,1.1674,1.1718,171457016.0],["2010-11-19",1.1718,1.1806,1.1455,1.1762,250148497.0],["2010-11-22",1.1762,1.1762019395828247,1.1543,1.163,159764457.0],["2010-11-23",1.163,1.163035273551941,1.1367,1.1499,192567724.0],["2010-11-24",1.1499,1.1674,1.1411,1.1586,133059571.0],["2010-11-25",1.1586,1.1762,1.1499,1.1674,168015665.0],["2010-11-26",1.1674,1.167424201965332,1.1499,1.1586,150307057.0],["2010-11-29",1.1586,1.163,1.1455,1.1543,164297355.0],["2010-11-30",1.1543,1.1586,1.1323,1.1455,200038896.0],["2010-12-01",1.1455,1.1586,1.1367,1.1543,113611945.0],["2010-12-02",1.1543,1.1806,1.1542575359344482,1.1762,307260528.0],["2010-12-03",1.1762,1.1762019395828247,1.1586,1.1674,138243474.0],["2010-12-06",1.1674,1.1762,1.1586,1.1674,135901606.0],["2010-12-07",1.1674,1.1762,1.1499,1.1674,139717206.0],["2010-12-08",1.1674,1.1718,1.1499,1.1543,178817245.0],["2010-12-09",1.1543,1.163,1.1455,1.1499,126567958.0],["2010-12-10",1.1499,1.1543,1.1367,1.1543,244077474.0],["2010-12-13",1.1543,1.167424201965332,1.1455,1.1674,245473116.0],["2010-12-14",1.1674,1.167424201965332,1.1543,1.163,157682700.0],["2010-12-15",1.163,1.1674,1.1543,1.1586,160781824.0],["2010-12-16",1.1586,1.1586467027664185,1.1499,1.1543,75509803.0],["2010-12-17",1.1543,1.1543,1.1455,1.1543,82384021.0],["2010-12-20",1.1543,1.1586,1.1367,1.1455,168332483.0],["2010-12-21",1.1455,1.1674,1.1411,1.163,216849245.0],["2010-12-22",1.163,1.163035273551941,1.1498688459396362,1.1499,98200148.0],["2010-12-23",1.1499,1.1674,1.1411,1.1543,186599908.0],["2010-12-24",1.1543,1.163,1.1411,1.1543,162311640.0],["2010-12-27",1.1543,1.163,1.1411,1.1455,150050268.0],["2010-12-28",1.1455,1.1455,1.1191,1.1235,229639836.0],["2010-12-29",1.1235,1.1367,1.1235,1.1323,115971709.0],["2010-12-30",1.1323,1.1455,1.1235,1.1411,215093946.0],["2010-12-31",1.1411,1.1762019395828247,1.1323,1.1762,387689957.0],["2011-01-04",1.1762,1.1762019395828247,1.1543,1.1718,132367911.0],["2011-01-05",1.1718,1.1718127727508545,1.1499,1.1543,136713371.0],["2011-01-06",1.1543,1.1586,1.1454801559448242,1.1455,114108757.0],["2011-01-07",1.1455,1.1762,1.1411,1.163,307153039.0],["2011-01-10",1.163,1.1674,1.1499,1.1543,168495568.0],["2011-01-11",1.1543,1.163,1.1455,1.1543,147442156.0],["2011-01-12",1.1543,1.167424201965332,1.1542575359344482,1.1674,248191087.0],["2011-01-13",1.1674,1.1762,1.1586,1.1718,154089602.0],["2011-01-14",1.1718,1.1718127727508545,1.1586,1.163,108555623.0],["2011-01-17",1.163,1.163035273551941,1.1323,1.1367,181175000.0],["2011-01-18",1.1367,1.1455,1.1323,1.1411,117040499.0],["2011-01-19",1.1411,1.1499,1.1367,1.1455,116573573.0],["2011-01-20",1.1455,1.1499,1.1279,1.1323,118323569.0],["2011-01-21",1.1323,1.1586,1.1279,1.1499,132121576.0],["2011-01-24",1.1499,1.1498688459396362,1.1323,1.1367,128018409.0],["2011-01-25",1.1367,1.1411,1.1323,1.1411,85809381.0],["2011-01-26",1.1411,1.1455,1.1367,1.1455,50351661.0],["2011-01-27",1.1455,1.1499,1.1323,1.1499,140061760.0],["2011-01-28",1.1499,1.1498688459396362,1.1367,1.1455,74271224.0],["2011-01-31",1.1455,1.1499,1.1367,1.1499,82919777.0],["2011-02-01",1.1499,1.1543,1.1411,1.1499,83664057.0],["2011-02-09",1.1499,1.1499,1.141091227531433,1.1411,74017768.0],["2011-02-10",1.1411,1.1499,1.141091227531433,1.1455,83779258.0],["2011-02-11",1.1455,1.1499,1.1411,1.1455,151543791.0],["2011-02-14",1.1455,1.1806,1.1454801559448242,1.1762,393967657.0],["2011-02-15",1.1762,1.1762019395828247,1.163,1.1674,201988411.0],["2011-02-16",1.1674,1.1718127727508545,1.1586,1.1718,142377233.0],["2011-02-17",1.1718,1.1762,1.163,1.1718,96829461.0],["2011-02-18",1.1718,1.1718127727508545,1.1586,1.163,98643369.0],["2011-02-21",1.163,1.163035273551941,1.1499,1.163,144481942.0],["2011-02-22",1.163,1.163035273551941,1.1367,1.1411,263860888.0],["2011-02-23",1.1411,1.1455,1.1367,1.1411,103394996.0],["2011-02-24",1.1411,1.1455,1.1367,1.1411,87094740.0],["2011-02-25",1.1411,1.1499,1.1367,1.1455,86723714.0],["2011-02-28",1.1455,1.1499,1.1411,1.1455,80204601.0],["2011-03-01",1.1455,1.1543,1.1454801559448242,1.1499,144376296.0],["2011-03-02",1.1499,1.1499,1.1498688459396362,1.1499,0.0],["2011-03-03",1.1499,1.185,1.1498688459396362,1.1718,552478297.0],["2011-03-04",1.1718,1.1806,1.1674,1.1762,223421790.0],["2011-03-07",1.1762,1.1938,1.1762,1.185,359118041.0],["2011-03-08",1.185,1.1894,1.1762,1.185,149308016.0],["2011-03-09",1.185,1.1938,1.1762,1.1806,178657619.0],["2011-03-10",1.1806,1.185,1.163,1.1674,134664037.0],["2011-03-11",1.1674,1.1718,1.1586,1.1586,124263500.0],["2011-03-14",1.1586,1.163,1.1499,1.1543,135093810.0],["2011-03-15",1.1543,1.1586,1.1411,1.1543,192229630.0],["2011-03-16",1.1543,1.163,1.1499,1.1586,110482208.0],["2011-03-17",1.1586,1.1586467027664185,1.1455,1.1499,123115710.0],["2011-03-18",1.1499,1.1586,1.1498688459396362,1.1543,118883772.0],["2011-03-21",1.1543,1.163035273551941,1.1499,1.163,120722286.0],["2011-03-22",1.163,1.167424201965332,1.1543,1.1674,154554689.0],["2011-03-23",1.1674,1.1762,1.163,1.1718,138797825.0],["2011-03-24",1.1718,1.1762019395828247,1.1674,1.1762,117044652.0],["2011-03-25",1.1762,1.1894,1.1718,1.185,310371791.0],["2011-03-28",1.185,1.2025,1.1849793195724487,1.1938,363428356.0],["2011-03-29",1.1938,1.2201,1.185,1.2025,349966896.0],["2011-03-30",1.2025,1.2157,1.1938,1.2069,237817162.0],["2011-03-31",1.2069,1.2201,1.1938,1.2113,224126136.0],["2011-04-01",1.2113,1.2289,1.2069,1.2245,210775008.0],["2011-04-06",1.2245,1.264,1.2201,1.2552,591280432.0],["2011-04-07",1.2552,1.2771,1.2464,1.2596,339076066.0],["2011-04-08",1.2596,1.2596,1.242,1.2552,133550821.0],["2011-04-11",1.2552,1.2728,1.2552,1.2596,240611112.0],["2011-04-12",1.2596,1.264,1.2464,1.2464,133115724.0],["2011-04-13",1.2464,1.2728,1.2376,1.2728,162740750.0],["2011-04-14",1.2728,1.3166,1.2684,1.2991,483372792.0],["2011-04-15",1.2991,1.3166,1.2903,1.3079,233277065.0],["2011-04-18",1.3079,1.321,1.2947,1.3079,252996171.0],["2011-04-19",1.3079,1.307866096496582,1.2771,1.2771,160453093.0],["2011-04-20",1.2771,1.2947,1.2684,1.2903,167188631.0],["2011-04-21",1.2903,1.2991,1.2771,1.2815,170416645.0],["2011-04-22",1.2815,1.2859,1.2596,1.264,115207274.0],["2011-04-25",1.264,1.2771,1.2552,1.264,138948720.0],["2011-04-26",1.264,1.2728,1.2552,1.264,111671679.0],["2011-04-27",1.264,1.2903,1.263978123664856,1.2728,226640521.0],["2011-04-28",1.2728,1.321,1.2727558612823486,1.2991,397912092.0],["2011-04-29",1.2991,1.2991,1.264,1.2903,224555634.0],["2011-05-03",1.2903,1.2903108596801758,1.2903,1.2903,0.0],["2011-05-04",1.2903,1.2903108596801758,1.242,1.2552,156344053.0],["2011-05-05",1.2552,1.2903,1.242,1.2859,231634234.0],["2011-05-06",1.2859,1.2903,1.264,1.2815,137392838.0],["2011-05-09",1.2815,1.2903,1.264,1.2684,72581796.0],["2011-05-10",1.2684,1.2859221696853638,1.2596,1.2859,66342608.0],["2011-05-11",1.2859,1.2859221696853638,1.2684,1.2771,68241722.0],["2011-05-12",1.2771,1.277144193649292,1.2552,1.264,70266177.0],["2011-05-13",1.264,1.2771,1.2464,1.2728,102669660.0],["2011-05-16",1.2728,1.2771,1.2552,1.264,106519735.0],["2011-05-17",1.264,1.2728,1.2464,1.2684,127319294.0],["2011-05-18",1.2684,1.2859,1.2596,1.2815,98916091.0],["2011-05-19",1.2815,1.2947,1.2771,1.2815,89248160.0],["2011-05-20",1.2815,1.2903,1.2771,1.2859,72741915.0],["2011-05-23",1.2859,1.2859221696853638,1.2552,1.2596,103939624.0],["2011-05-24",1.2596,1.264,1.2464,1.2508,104104796.0],["2011-05-25",1.2508,1.2552,1.2157,1.2201,168256693.0],["2011-05-26",1.2201,1.2376,1.2200900316238403,1.2289,163296891.0],["2011-05-27",1.2289,1.2376,1.2157,1.2201,128491024.0],["2011-05-30",1.2201,1.2508,1.2113,1.2464,135059370.0],["2011-05-31",1.2464,1.2508,1.2333,1.2464,128988238.0],["2011-06-01",1.2464,1.2552,1.2376,1.2464,132291057.0],["2011-06-02",1.2464,1.2464227676391602,1.1981,1.2157,214605252.0],["2011-06-03",1.2157,1.2333,1.2113,1.2289,172621507.0],["2011-06-07",1.2289,1.2289,1.2113,1.2201,98117957.0],["2011-06-08",1.2201,1.2201,1.2200900316238403,1.2201,0.0],["2011-06-09",1.2201,1.2200900316238403,1.1894,1.1981,196066432.0],["2011-06-10",1.1981,1.2069,1.185,1.1981,99907002.0],["2011-06-13",1.1981,1.2025,1.1806,1.1981,107736510.0],["2011-06-14",1.1981,1.198145866394043,1.1981,1.1981,0.0],["2011-06-15",1.1981,1.198145866394043,1.1981,1.1981,0.0],["2011-06-16",1.1981,1.198145866394043,1.1981,1.1981,0.0],["2011-06-17",1.1981,1.198145866394043,1.182,1.182,48619015.0],["2011-06-20",1.182,1.1865,1.1686,1.182,126521062.0],["2011-06-21",1.182,1.1955,1.1775,1.1865,103744398.0],["2011-06-22",1.1865,1.2178,1.182,1.2089,139957213.0],["2011-06-23",1.2089,1.2223237752914429,1.1999,1.2223,89116028.0],["2011-06-24",1.2223,1.2537,1.2134,1.2492,168321173.0],["2011-06-27",1.2492,1.2537,1.2402,1.2537,107279219.0],["2011-06-28",1.2537,1.2537,1.2402,1.2492,116087491.0],["2011-06-29",1.2492,1.2537,1.2358,1.2447,142343351.0],["2011-06-30",1.2447,1.2537,1.2358,1.2537,110024209.0],["2011-07-01",1.2537,1.2581,1.2178,1.2268,161490024.0],["2011-07-04",1.2268,1.2447,1.2223,1.2402,133470600.0],["2011-07-05",1.2402,1.2402329444885254,1.2223,1.2268,110641726.0],["2011-07-06",1.2268,1.2268009185791016,1.1955,1.2089,217111704.0],["2011-07-07",1.2089,1.2223,1.1865,1.1955,285278025.0],["2011-07-08",1.1955,1.2089,1.1865,1.2044,147643439.0],["2011-07-11",1.2044,1.2089,1.191,1.1999,84512601.0],["2011-07-12",1.1999,1.1999369859695435,1.1775,1.191,192768526.0],["2011-07-13",1.191,1.2134,1.1909821033477783,1.2134,204725635.0],["2011-07-14",1.2134,1.2134,1.1999,1.2089,148721830.0],["2011-07-15",1.2089,1.2178,1.1955,1.2089,168332399.0],["2011-07-18",1.2089,1.2223237752914429,1.2044,1.2223,243729955.0],["2011-07-19",1.2223,1.2223237752914429,1.2089,1.2178,132658658.0],["2011-07-20",1.2178,1.2268,1.2089,1.2178,129115720.0],["2011-07-21",1.2178,1.2178460359573364,1.1999,1.2134,155456442.0],["2011-07-22",1.2134,1.2134,1.1999,1.2044,102860412.0],["2011-07-25",1.2044,1.2044141292572021,1.1775,1.182,134785804.0],["2011-07-26",1.182,1.1955,1.1775,1.1865,149280144.0],["2011-07-27",1.1865,1.191,1.1775,1.1865,73722265.0],["2011-07-28",1.1865,1.1865047216415405,1.1775,1.182,58993545.0],["2011-07-29",1.182,1.2178,1.1776,1.1999,134114067.0],["2011-08-01",1.1999,1.2089,1.1865,1.1999,57426465.0],["2011-08-02",1.1999,1.1999369859695435,1.182,1.1865,33675014.0],["2011-08-03",1.1865,1.1955,1.1775,1.1955,96388135.0],["2011-08-04",1.1955,1.1955,1.1865,1.191,23902908.0],["2011-08-05",1.191,1.1909821033477783,1.1686,1.1731,83635466.0],["2011-08-08",1.1731,1.1731,1.1507,1.1552,134383131.0],["2011-08-09",1.1552,1.1596403121948242,1.1328,1.1596,139385365.0],["2011-08-10",1.1596,1.1731,1.1507,1.1596,131527658.0],["2011-08-11",1.1596,1.1775,1.1373,1.1731,130443633.0],["2011-08-12",1.1731,1.1775,1.1641,1.1731,90820763.0],["2011-08-15",1.1731,1.1865,1.1596,1.182,144515949.0],["2011-08-16",1.182,1.191,1.1731,1.1775,87528569.0],["2011-08-17",1.1775,1.1865,1.1731,1.1775,59964976.0],["2011-08-18",1.1775,1.182,1.1552,1.1596,82376013.0],["2011-08-19",1.1596,1.1596403121948242,1.1373,1.1507,86512040.0],["2011-08-22",1.1507,1.1596,1.1462,1.1507,64927425.0],["2011-08-23",1.1507,1.164117693901062,1.1462,1.1641,49217214.0],["2011-08-24",1.1641,1.1686,1.1551628112792969,1.1552,45265590.0],["2011-08-25",1.1552,1.191,1.1551628112792969,1.182,211875661.0],["2011-08-26",1.182,1.1865,1.1641,1.1731,134682577.0],["2011-08-29",1.1731,1.1730724573135376,1.1552,1.1641,113925870.0],["2011-08-30",1.1641,1.182,1.1596,1.1641,147188366.0],["2011-08-31",1.1641,1.1686,1.1552,1.1686,89444724.0],["2011-09-01",1.1686,1.1731,1.1596,1.1641,56096452.0],["2011-09-02",1.1641,1.164117693901062,1.1507,1.1552,70232786.0],["2011-09-05",1.1552,1.1552,1.1417,1.1417,115272789.0],["2011-09-06",1.1417,1.1462081670761108,1.1328,1.1462,113208803.0],["2011-09-07",1.1462,1.1596,1.1417,1.1552,104233254.0],["2011-09-08",1.1552,1.1596,1.1507,1.1552,53784020.0],["2011-09-09",1.1552,1.1641,1.1507,1.1552,67459075.0],["2011-09-13",1.1552,1.1552,1.1417,1.1507,54968842.0],["2011-09-14",1.1507,1.1552,1.1328,1.1462,113628346.0],["2011-09-15",1.1462,1.1462081670761108,1.1372535228729248,1.1373,90680229.0],["2011-09-16",1.1373,1.1462,1.1372535228729248,1.1417,82412915.0],["2011-09-19",1.1417,1.1417309045791626,1.1238,1.1283,94923091.0],["2011-09-20",1.1283,1.1373,1.1238,1.1328,54731290.0],["2011-09-21",1.1328,1.1552,1.1283,1.1462,141000552.0],["2011-09-22",1.1462,1.1462081670761108,1.1238,1.1283,102458078.0],["2011-09-23",1.1283,1.1282986402511597,1.1059,1.1238,161772730.0],["2011-09-26",1.1238,1.123821496963501,1.1014,1.1104,83000210.0],["2011-09-27",1.1104,1.1193,1.1014,1.1104,94188726.0],["2011-09-28",1.1104,1.1193,1.097,1.1059,84269434.0],["2011-09-29",1.1059,1.1059119701385498,1.0925,1.1014,75190040.0],["2011-09-30",1.1014,1.1104,1.0925,1.1014,130944175.0],["2011-10-10",1.1014,1.1104,1.088,1.1059,111113139.0],["2011-10-11",1.1059,1.1552,1.1059119701385498,1.1283,214753056.0],["2011-10-12",1.1283,1.1641,1.1193,1.1552,299782688.0],["2011-10-13",1.1552,1.1641,1.1373,1.1596,151881829.0],["2011-10-14",1.1596,1.1686,1.1373,1.1641,165999875.0],["2011-10-17",1.1641,1.1686,1.1552,1.1686,129111710.0],["2011-10-18",1.1686,1.1775,1.1462,1.1731,216712374.0],["2011-10-19",1.1731,1.1730724573135376,1.1596,1.1596,77799164.0],["2011-10-20",1.1596,1.1596403121948242,1.1373,1.1417,75762719.0],["2011-10-21",1.1417,1.1596,1.1373,1.1552,76512113.0],["2011-10-24",1.1552,1.1865,1.1551628112792969,1.1775,179725146.0],["2011-10-25",1.1775,1.1955,1.1731,1.191,142416917.0],["2011-10-26",1.191,1.2044,1.182,1.1865,143202895.0],["2011-10-27",1.1865,1.1999369859695435,1.1865,1.1999,96478613.0],["2011-10-28",1.1999,1.2178,1.1955,1.1999,188242367.0],["2011-10-31",1.1999,1.2089,1.1955,1.1999,95929904.0],["2011-11-01",1.1999,1.2044,1.182,1.1955,94303176.0],["2011-11-02",1.1955,1.1999369859695435,1.1776,1.1999,86583329.0],["2011-11-03",1.1999,1.1999369859695435,1.1865,1.191,168736545.0],["2011-11-04",1.191,1.1999,1.1865,1.1955,123715707.0],["2011-11-07",1.1955,1.1955,1.1775,1.182,57665749.0],["2011-11-08",1.182,1.1865,1.1731,1.182,69175903.0],["2011-11-09",1.182,1.1955,1.1775,1.191,90277224.0],["2011-11-10",1.191,1.1909821033477783,1.1731,1.1775,71983594.0],["2011-11-11",1.1775,1.1865047216415405,1.1731,1.1865,48040029.0],["2011-11-14",1.1865,1.1999,1.182,1.191,93231495.0],["2011-11-15",1.191,1.191,1.1731,1.182,62708012.0],["2011-11-16",1.182,1.1820273399353027,1.1552,1.1596,73819136.0],["2011-11-17",1.1596,1.1641,1.1552,1.1596,32704233.0],["2011-11-18",1.1596,1.1596403121948242,1.1417,1.1417,50680352.0],["2011-11-21",1.1417,1.1462,1.1328,1.1373,28932644.0],["2011-11-22",1.1373,1.1417,1.1283,1.1373,31302508.0],["2011-11-23",1.1373,1.1462081670761108,1.1328,1.1462,48604369.0],["2011-11-24",1.1462,1.1552,1.1328,1.1507,47586261.0],["2011-11-25",1.1507,1.1507,1.1328,1.1373,27175679.0],["2011-11-28",1.1373,1.1462,1.1328,1.1417,24454148.0],["2011-11-29",1.1417,1.1552,1.1417,1.1507,41291475.0],["2011-11-30",1.1507,1.1552,1.1328,1.1373,68929752.0],["2011-12-01",1.1373,1.1775,1.1372535228729248,1.1641,115558319.0],["2011-12-02",1.1641,1.164117693901062,1.1417,1.1552,44245054.0],["2011-12-05",1.1552,1.164117693901062,1.1507,1.1641,67092920.0],["2011-12-06",1.1641,1.164117693901062,1.1417,1.1462,46944501.0],["2011-12-07",1.1462,1.1552,1.1417,1.1507,26414722.0],["2011-12-08",1.1507,1.1596,1.1417,1.1552,40819536.0],["2011-12-09",1.1552,1.1641,1.1507,1.1596,43889359.0],["2011-12-12",1.1596,1.1641,1.1506856679916382,1.1507,23646341.0],["2011-12-13",1.1507,1.1596,1.1328,1.1373,72010616.0],["2011-12-14",1.1373,1.1417,1.1283,1.1373,31752090.0],["2011-12-15",1.1373,1.1417,1.1238,1.1328,44753622.0],["2011-12-16",1.1328,1.1552,1.1238,1.1507,98782104.0],["2011-12-19",1.1507,1.1507,1.1283,1.1462,77553658.0],["2011-12-20",1.1462,1.1596,1.1417,1.1552,57551864.0],["2011-12-21",1.1552,1.1686,1.1507,1.1641,110575173.0],["2011-12-22",1.1641,1.1731,1.1552,1.1641,127337875.0],["2011-12-23",1.1641,1.1686,1.1551628112792969,1.1552,75772729.0],["2011-12-26",1.1552,1.1596,1.1507,1.1552,44124221.0],["2011-12-27",1.1552,1.1641,1.1507,1.1596,49399179.0],["2011-12-28",1.1596,1.1596403121948242,1.1417,1.1596,77180219.0],["2011-12-29",1.1596,1.164117693901062,1.1507,1.1641,47704610.0],["2011-12-30",1.1641,1.1731,1.1596,1.1731,101892067.0],["2012-01-04",1.1731,1.1775,1.1596,1.1641,79900877.0],["2012-01-05",1.1641,1.191,1.1641,1.1865,143180844.0],["2012-01-06",1.1865,1.1955,1.182,1.191,79769708.0],["2012-01-09",1.191,1.1999369859695435,1.1776,1.1999,89918279.0],["2012-01-10",1.1999,1.2089,1.191,1.2044,87197728.0],["2012-01-11",1.2044,1.2089,1.195459246635437,1.1955,76799623.0],["2012-01-12",1.1955,1.1999,1.1865,1.1865,93682230.0],["2012-01-13",1.1865,1.191,1.182,1.1865,69265138.0],["2012-01-16",1.1865,1.1865047216415405,1.1865,1.1865,0.0],["2012-01-17",1.1865,1.2089,1.182,1.2044,122383769.0],["2012-01-18",1.2044,1.2089,1.191,1.2044,126405639.0],["2012-01-19",1.2044,1.2134,1.1999,1.2089,94004676.0],["2012-01-20",1.2089,1.2223,1.2044,1.2178,152252180.0],["2012-01-30",1.2178,1.2223,1.1955,1.1999,116110753.0],["2012-01-31",1.1999,1.2089,1.1955,1.2089,108784369.0],["2012-02-01",1.2089,1.2134,1.1999,1.1999,68407516.0],["2012-02-02",1.1999,1.2223237752914429,1.1999,1.2223,109422766.0],["2012-02-03",1.2223,1.2358,1.2178,1.2313,131592821.0],["2012-02-06",1.2313,1.2358,1.2223,1.2313,65516666.0],["2012-02-07",1.2313,1.2313,1.2134,1.2178,54997159.0],["2012-02-08",1.2178,1.2402,1.2134,1.2313,72550673.0],["2012-02-09",1.2313,1.2358,1.2178,1.2223,51126614.0],["2012-02-10",1.2223,1.2313,1.2134,1.2178,82018900.0],["2012-02-13",1.2178,1.2178460359573364,1.2089,1.2134,60565215.0],["2012-02-14",1.2134,1.2134,1.2044,1.2089,57386848.0],["2012-02-15",1.2089,1.2178,1.20889151096344,1.2089,71977356.0],["2012-02-16",1.2089,1.2134,1.2044,1.2044,55656638.0],["2012-02-17",1.2044,1.2134,1.2044,1.2089,41841835.0],["2012-02-20",1.2089,1.2268,1.20889151096344,1.2178,79268548.0],["2012-02-21",1.2178,1.2223,1.2134,1.2178,33052260.0],["2012-02-22",1.2178,1.2223,1.2089,1.2178,80748309.0],["2012-02-23",1.2178,1.2178460359573364,1.2133686542510986,1.2134,59718982.0],["2012-02-24",1.2134,1.2268009185791016,1.2089,1.2268,127666831.0],["2012-02-27",1.2268,1.2313,1.2178,1.2268,148939340.0],["2012-02-28",1.2268,1.2358,1.2223,1.2358,112472639.0],["2012-02-29",1.2358,1.2358,1.2223,1.2313,59775487.0],["2012-03-01",1.2313,1.2313,1.2223,1.2268,35428077.0],["2012-03-02",1.2268,1.2313,1.2223,1.2268,74282562.0],["2012-03-05",1.2268,1.2313,1.2178,1.2223,108813408.0],["2012-03-06",1.2223,1.2268,1.2089,1.2134,75021591.0],["2012-03-07",1.2134,1.2134,1.1999,1.2044,86397075.0],["2012-03-08",1.2044,1.2178,1.2044,1.2134,77402381.0],["2012-03-09",1.2134,1.2178,1.2044,1.2134,89240714.0],["2012-03-12",1.2134,1.2134,1.2044,1.2089,76810303.0],["2012-03-13",1.2089,1.2178,1.2044,1.2134,69344541.0],["2012-03-14",1.2134,1.2268,1.20889151096344,1.2089,157718963.0],["2012-03-15",1.2089,1.2178,1.191,1.1955,230373275.0],["2012-03-16",1.1955,1.1999369859695435,1.191,1.1999,119618890.0],["2012-03-19",1.1999,1.1999369859695435,1.182,1.1865,133559682.0],["2012-03-20",1.1865,1.191,1.1730724573135376,1.1731,129373956.0],["2012-03-21",1.1731,1.182,1.1686,1.1731,135760404.0],["2012-03-22",1.1731,1.1865047216415405,1.1730724573135376,1.1865,169436626.0],["2012-03-23",1.1865,1.191,1.1775,1.182,109588917.0],["2012-03-26",1.182,1.191,1.182,1.191,99912905.0],["2012-03-27",1.191,1.191,1.1865,1.1865,68922578.0],["2012-03-28",1.1865,1.1955,1.1865,1.1865,95292174.0],["2012-03-29",1.1865,1.191,1.182,1.1865,81570084.0],["2012-03-30",1.1865,1.1999369859695435,1.182,1.1999,96216187.0],["2012-04-05",1.1999,1.1999369859695435,1.1775,1.1865,140306189.0],["2012-04-06",1.1865,1.191,1.1775,1.182,44463978.0],["2012-04-09",1.182,1.1865,1.1775,1.1775,25765501.0],["2012-04-10",1.1775,1.1865,1.1775,1.182,33085724.0],["2012-04-11",1.182,1.191,1.1775,1.182,73589257.0],["2012-04-12",1.182,1.1999369859695435,1.182,1.1999,90991517.0],["2012-04-13",1.1999,1.2044,1.1955,1.1999,62169651.0],["2012-04-16",1.1999,1.1999369859695435,1.1909821033477783,1.191,49999477.0],["2012-04-17",1.191,1.1999369859695435,1.1909821033477783,1.1999,52758440.0],["2012-04-18",1.1999,1.2178,1.1955,1.2134,108941300.0],["2012-04-19",1.2134,1.2178,1.2089,1.2134,59553641.0],["2012-04-20",1.2134,1.2268,1.2089,1.2223,78028687.0],["2012-04-23",1.2223,1.2223237752914429,1.2133686542510986,1.2134,47812201.0],["2012-04-24",1.2134,1.2313,1.2133686542510986,1.2268,91645537.0],["2012-04-25",1.2268,1.2268009185791016,1.2178,1.2268,47160130.0],["2012-04-26",1.2268,1.2313,1.2178,1.2223,48934619.0],["2012-04-27",1.2223,1.2268,1.2178,1.2178,53652242.0],["2012-05-02",1.2178,1.2268,1.2178,1.2223,124189592.0],["2012-05-03",1.2223,1.2223237752914429,1.2134,1.2223,61399868.0],["2012-05-04",1.2223,1.2313,1.2178,1.2223,99328053.0],["2012-05-07",1.2223,1.2268,1.2178,1.2223,81140966.0],["2012-05-08",1.2223,1.2358,1.2178,1.2358,104131459.0],["2012-05-09",1.2358,1.2357556819915771,1.2178,1.2178,75335044.0],["2012-05-10",1.2178,1.2313,1.2178,1.2268,55757365.0],["2012-05-11",1.2268,1.2313,1.2178,1.2223,65724987.0],["2012-05-14",1.2223,1.2223237752914429,1.1999,1.2044,79791979.0],["2012-05-15",1.2044,1.2089,1.1955,1.2044,64827769.0],["2012-05-16",1.2044,1.2089,1.191,1.1955,73893485.0],["2012-05-17",1.1955,1.2134,1.191,1.2089,56869820.0],["2012-05-18",1.2089,1.20889151096344,1.182,1.1865,86998188.0],["2012-05-21",1.1865,1.1955,1.182,1.1865,60731201.0],["2012-05-22",1.1865,1.191,1.1865,1.191,35815030.0],["2012-05-23",1.191,1.1955,1.1865,1.1865,26776547.0],["2012-05-24",1.1865,1.191,1.182,1.1865,35709596.0],["2012-05-25",1.1865,1.191,1.182,1.182,30339232.0],["2012-05-28",1.182,1.1955,1.1820273399353027,1.191,59969289.0],["2012-05-29",1.191,1.2044141292572021,1.1865,1.2044,56048991.0],["2012-05-30",1.2044,1.2044141292572021,1.1955,1.2044,52553200.0],["2012-05-31",1.2044,1.2044141292572021,1.182,1.182,74093492.0],["2012-06-01",1.182,1.1955,1.1820273399353027,1.1865,38416578.0],["2012-06-04",1.1865,1.191,1.1685949563980103,1.1686,72754086.0],["2012-06-05",1.1686,1.1775,1.1685949563980103,1.1731,37305089.0],["2012-06-06",1.1731,1.1820273399353027,1.1730724573135376,1.182,28350647.0],["2012-06-07",1.182,1.1865,1.1731,1.1775,36282797.0],["2012-06-08",1.1775,1.1775497198104858,1.1775,1.1775,0.0],["2012-06-11",1.1775,1.1775497198104858,1.1686,1.1731,101420992.0],["2012-06-12",1.1731,1.1731,1.1641,1.1686,57605537.0],["2012-06-13",1.1686,1.1775,1.1685949563980103,1.1731,76652213.0],["2012-06-14",1.1731,1.1775,1.1641,1.1731,64759303.0],["2012-06-15",1.1731,1.1955,1.1686,1.1865,92104704.0],["2012-06-18",1.1865,1.1955,1.1865,1.1955,51567766.0],["2012-06-19",1.1955,1.1999,1.1865,1.1955,62349031.0],["2012-06-20",1.1955,1.2103,1.195459246635437,1.2009,45339877.0],["2012-06-21",1.2009,1.2056,1.1915,1.1962,73693713.0],["2012-06-25",1.1962,1.2056,1.1915,1.1962,52361850.0],["2012-06-26",1.1962,1.2056,1.1961658000946045,1.2009,35417862.0],["2012-06-27",1.2009,1.2056,1.1962,1.2056,37428907.0],["2012-06-28",1.2056,1.2103,1.200875163078308,1.2009,36529432.0],["2012-06-29",1.2009,1.2197123765945435,1.200875163078308,1.2197,66279119.0],["2012-07-02",1.2197,1.2197123765945435,1.2103,1.215,50291950.0],["2012-07-03",1.215,1.2197,1.2102937698364258,1.2103,29959284.0],["2012-07-04",1.2103,1.215,1.2056,1.2103,36893152.0],["2012-07-05",1.2103,1.2103,1.2056,1.2103,35687036.0],["2012-07-06",1.2103,1.2102937698364258,1.1962,1.2009,33654474.0],["2012-07-09",1.2009,1.2103,1.1773,1.182,77200225.0],["2012-07-10",1.182,1.1867,1.1726,1.1773,45583100.0],["2012-07-11",1.1773,1.182,1.1632,1.1679,50195771.0],["2012-07-12",1.1679,1.1726,1.1538,1.1585,77542197.0],["2012-07-13",1.1585,1.1679,1.1584911346435547,1.1632,35168221.0],["2012-07-16",1.1632,1.167909860610962,1.1585,1.1679,60706404.0],["2012-07-17",1.1679,1.1773,1.1632,1.1726,44781615.0],["2012-07-18",1.1726,1.182,1.1679,1.1726,37963582.0],["2012-07-19",1.1726,1.182,1.1726,1.1726,31775166.0],["2012-07-20",1.1726,1.1773,1.1632,1.1726,29811444.0],["2012-07-23",1.1726,1.1726194620132446,1.1538,1.1585,34312905.0],["2012-07-24",1.1585,1.1632,1.149072527885437,1.1491,42578451.0],["2012-07-25",1.1491,1.1585,1.149072527885437,1.1538,21008247.0],["2012-07-26",1.1538,1.1585,1.1491,1.1538,24477789.0],["2012-07-27",1.1538,1.1726,1.1537820100784302,1.1679,39118738.0],["2012-07-30",1.1679,1.182,1.1632,1.1726,42110058.0],["2012-07-31",1.1726,1.1867470741271973,1.1726,1.1867,41806791.0],["2012-08-01",1.1867,1.1867470741271973,1.1773,1.1773,29344715.0],["2012-08-02",1.1773,1.1867,1.1773,1.182,23973558.0],["2012-08-03",1.182,1.1915,1.182,1.1867,22008294.0],["2012-08-06",1.1867,1.1915,1.1773,1.1773,41906372.0],["2012-08-07",1.1773,1.1867,1.1773,1.1773,30272213.0],["2012-08-08",1.1773,1.1915,1.1773,1.182,48305563.0],["2012-08-09",1.182,1.1915,1.182,1.1915,34423182.0],["2012-08-10",1.1915,1.1962,1.1867,1.1915,31022693.0],["2012-08-13",1.1915,1.1962,1.1867,1.1915,44744665.0],["2012-08-14",1.1915,1.2009,1.19145667552948,1.1962,66267072.0],["2012-08-15",1.1962,1.2009,1.182,1.182,34835796.0],["2012-08-16",1.182,1.1915,1.182,1.1867,14674016.0],["2012-08-17",1.1867,1.1915,1.1773,1.182,39085931.0],["2012-08-20",1.182,1.1867,1.1679,1.1773,30300170.0],["2012-08-21",1.1773,1.1773285865783691,1.1679,1.1679,53374096.0],["2012-08-22",1.1679,1.1726194620132446,1.1632,1.1726,39645032.0],["2012-08-23",1.1726,1.1726194620132446,1.1632,1.1679,55291012.0],["2012-08-24",1.1679,1.167909860610962,1.1632,1.1679,49099642.0],["2012-08-27",1.1679,1.1773,1.1632,1.1726,53157117.0],["2012-08-28",1.1726,1.182,1.1679,1.1726,30847823.0],["2012-08-29",1.1726,1.182,1.1679,1.1773,20337365.0],["2012-08-30",1.1773,1.1773285865783691,1.1679,1.1726,62700580.0],["2012-08-31",1.1726,1.1726194620132446,1.1632,1.1679,41167558.0],["2012-09-03",1.1679,1.167909860610962,1.1537820100784302,1.1538,49676139.0],["2012-09-04",1.1538,1.1585,1.1491,1.1538,46764250.0],["2012-09-05",1.1538,1.1538,1.1349,1.1397,66445984.0],["2012-09-06",1.1397,1.1444,1.1349,1.1444,35686776.0],["2012-09-07",1.1444,1.1773,1.1397,1.1726,141317729.0],["2012-09-10",1.1726,1.1726194620132446,1.1585,1.1679,56756851.0],["2012-09-11",1.1679,1.167909860610962,1.1491,1.1632,38935765.0],["2012-09-12",1.1632,1.1679,1.1491,1.1585,40304758.0],["2012-09-13",1.1585,1.1632,1.1491,1.1538,30664298.0],["2012-09-14",1.1538,1.1726,1.1537820100784302,1.1679,62367161.0],["2012-09-17",1.1679,1.1726,1.1538,1.1585,52193167.0],["2012-09-18",1.1585,1.1585,1.149072527885437,1.1491,27545157.0],["2012-09-19",1.1491,1.1538,1.1397,1.1491,56159665.0],["2012-09-20",1.1491,1.1491,1.1349,1.1444,54102910.0],["2012-09-21",1.1444,1.1444,1.1349,1.1349,62289792.0],["2012-09-24",1.1349,1.1397,1.1302,1.1349,58130945.0],["2012-09-25",1.1349,1.1397,1.1302,1.1349,22952187.0],["2012-09-26",1.1349,1.1349447965621948,1.1208,1.1302,35919504.0],["2012-09-27",1.1302,1.1585,1.1255,1.1538,89659988.0],["2012-09-28",1.1538,1.1632,1.1444,1.1585,72986064.0],["2012-10-08",1.1585,1.1632007360458374,1.1491,1.1632,45962506.0],["2012-10-09",1.1632,1.182,1.1585,1.1726,74725680.0],["2012-10-10",1.1726,1.1726194620132446,1.1585,1.1679,44281337.0],["2012-10-11",1.1679,1.1773,1.1585,1.1726,48436140.0],["2012-10-12",1.1726,1.1867,1.1726,1.1773,62289692.0],["2012-10-15",1.1773,1.1867,1.1726,1.182,42645468.0],["2012-10-16",1.182,1.1867,1.1726,1.1773,31706070.0],["2012-10-17",1.1773,1.1867,1.1773,1.182,35832285.0],["2012-10-18",1.182,1.1915,1.1773,1.182,62636077.0],["2012-10-19",1.182,1.1867470741271973,1.1773,1.1867,48359775.0],["2012-10-22",1.1867,1.1915,1.1773,1.1867,39921766.0],["2012-10-23",1.1867,1.1915,1.182,1.182,20417420.0],["2012-10-24",1.182,1.1867,1.1773,1.182,28275591.0],["2012-10-25",1.182,1.1867,1.1726,1.1773,30565002.0],["2012-10-26",1.1773,1.1867,1.1585,1.1632,41716092.0],["2012-10-29",1.1632,1.1679,1.1585,1.1632,32231244.0],["2012-10-30",1.1632,1.1726,1.1585,1.1679,46823373.0],["2012-10-31",1.1679,1.182,1.1632,1.1773,34747620.0],["2012-11-01",1.1773,1.1962,1.1773,1.1915,72312788.0],["2012-11-02",1.1915,1.2103,1.1867,1.2009,88186665.0],["2012-11-05",1.2009,1.2103,1.1915,1.2056,48054403.0],["2012-11-06",1.2056,1.2103,1.1915,1.2103,66408069.0],["2012-11-07",1.2103,1.215,1.2009,1.2103,34792580.0],["2012-11-08",1.2103,1.215,1.1915,1.2103,51590735.0],["2012-11-09",1.2103,1.2150028944015503,1.2009,1.215,65293173.0],["2012-11-12",1.215,1.2197,1.2056,1.215,74618339.0],["2012-11-13",1.215,1.2150028944015503,1.2009,1.2103,74274020.0],["2012-11-14",1.2103,1.2244,1.2056,1.215,71584579.0],["2012-11-15",1.215,1.2244,1.2056,1.215,62201524.0],["2012-11-16",1.215,1.2150028944015503,1.1915,1.215,76516212.0],["2012-11-19",1.215,1.2150028944015503,1.1962,1.2056,39947497.0],["2012-11-20",1.2056,1.2103,1.1962,1.2103,33755716.0],["2012-11-21",1.2103,1.2197,1.2056,1.215,38529844.0],["2012-11-22",1.215,1.2197,1.2103,1.215,26906430.0],["2012-11-23",1.215,1.2244,1.2103,1.215,56000387.0],["2012-11-26",1.215,1.2291308641433716,1.2056,1.2291,49269456.0],["2012-11-27",1.2291,1.2338,1.2197,1.2291,54074587.0],["2012-11-28",1.2291,1.2433,1.2244,1.2433,78748551.0],["2012-11-29",1.2433,1.248,1.2338,1.2433,66760891.0],["2012-11-30",1.2433,1.248,1.2244,1.2244,51548022.0],["2012-12-03",1.2244,1.2338,1.215,1.2291,44719671.0],["2012-12-04",1.2291,1.2291308641433716,1.215,1.215,58950078.0],["2012-12-05",1.215,1.2433,1.215,1.2338,128807896.0],["2012-12-06",1.2338,1.2385,1.2244,1.2338,77340557.0],["2012-12-07",1.2338,1.248,1.2291,1.2338,194680417.0],["2012-12-10",1.2338,1.2574,1.2338,1.2574,144023798.0],["2012-12-11",1.2574,1.2668,1.248,1.2574,75300462.0],["2012-12-12",1.2574,1.2668,1.2527,1.2621,93613906.0],["2012-12-13",1.2621,1.2668,1.2527,1.2621,61081373.0],["2012-12-14",1.2621,1.3186,1.2620964050292969,1.3139,191904263.0],["2012-12-17",1.3139,1.3186,1.2809,1.2904,158831873.0],["2012-12-18",1.2904,1.3139,1.2762,1.3045,191191081.0],["2012-12-19",1.3045,1.3092,1.2856,1.2951,99547092.0],["2012-12-20",1.2951,1.2998,1.2809,1.2904,60827694.0],["2012-12-21",1.2904,1.2998,1.2715,1.2762,112759693.0],["2012-12-24",1.2762,1.2951,1.2762,1.2856,54838548.0],["2012-12-25",1.2856,1.3327,1.2809,1.3186,143619829.0],["2012-12-26",1.3186,1.3186079263687134,1.2951,1.3045,107126546.0],["2012-12-27",1.3045,1.3092,1.2856,1.2904,109688219.0],["2012-12-28",1.2904,1.3092,1.2856,1.2998,165537699.0],["2012-12-31",1.2998,1.3233,1.2951,1.3186,178108658.0],["2013-01-04",1.3186,1.3657,1.3186,1.361,368017259.0],["2013-01-07",1.361,1.3657,1.3469,1.3516,139115899.0],["2013-01-08",1.3516,1.361,1.328,1.3374,103867372.0],["2013-01-09",1.3374,1.3422,1.3186,1.328,101774321.0],["2013-01-10",1.328,1.3327,1.3233,1.328,124676468.0],["2013-01-11",1.328,1.328026533126831,1.3045,1.3139,98337578.0],["2013-01-14",1.3139,1.3516,1.3045,1.3374,201038834.0],["2013-01-15",1.3374,1.3469,1.328,1.3374,181549522.0],["2013-01-16",1.3374,1.3374450206756592,1.2998,1.3092,147653427.0],["2013-01-17",1.3092,1.3092,1.2951,1.3045,83781233.0],["2013-01-18",1.3045,1.328,1.3044798374176025,1.3186,93251278.0],["2013-01-21",1.3186,1.3233,1.2998,1.3092,149396644.0],["2013-01-22",1.3092,1.3563,1.2998,1.3233,300367081.0],["2013-01-23",1.3233,1.3374,1.3139,1.3327,231953813.0],["2013-01-24",1.3327,1.3704,1.328,1.3469,424746568.0],["2013-01-25",1.3469,1.3469,1.3186,1.328,181620525.0],["2013-01-28",1.328,1.3751,1.3233,1.3704,390946991.0],["2013-01-29",1.3704,1.3798,1.3563,1.3704,313601945.0],["2013-01-30",1.3704,1.4222,1.3704,1.4175,558564709.0],["2013-01-31",1.4175,1.4646,1.4175,1.4505,502788908.0],["2013-02-01",1.4505,1.4834,1.4316,1.4787,388129256.0],["2013-02-04",1.4787,1.5447,1.474,1.5211,501872987.0],["2013-02-05",1.5211,1.5211087465286255,1.4834,1.5023,343187375.0],["2013-02-06",1.5023,1.5258,1.4881,1.507,233170779.0],["2013-02-07",1.507,1.5117,1.4505,1.4787,315462031.0],["2013-02-08",1.4787,1.4881,1.4552,1.4599,233158698.0],["2013-02-18",1.4599,1.4929,1.4505,1.4552,253638924.0],["2013-02-19",1.4552,1.4646,1.4316,1.4458,153695983.0],["2013-02-20",1.4458,1.4552,1.4175,1.4363,182687910.0],["2013-02-21",1.4363,1.4363406896591187,1.3657,1.3892,304538788.0],["2013-02-22",1.3892,1.3892478942871094,1.3563,1.3704,140840005.0],["2013-02-25",1.3704,1.3892,1.3563,1.3657,113446564.0],["2013-02-26",1.3657,1.4034,1.3469,1.3516,210810749.0],["2013-02-27",1.3516,1.3892,1.35157310962677,1.3798,182134519.0],["2013-02-28",1.3798,1.4222,1.3704,1.4128,224303301.0],["2013-03-01",1.4128,1.4175,1.3657,1.3892,143711219.0],["2013-03-04",1.3892,1.3892478942871094,1.3186,1.3422,252133397.0],["2013-03-05",1.3422,1.4175,1.3374,1.3987,284866650.0],["2013-03-06",1.3987,1.4034,1.3704,1.3845,198033012.0],["2013-03-07",1.3845,1.3845384120941162,1.3422,1.3516,151992957.0],["2013-03-08",1.3516,1.3704,1.3422,1.3516,106002985.0],["2013-03-11",1.3516,1.3516,1.328,1.3422,113421953.0],["2013-03-12",1.3422,1.3563,1.3186,1.328,147414033.0],["2013-03-13",1.328,1.3374,1.3045,1.3186,137056845.0],["2013-03-14",1.3186,1.3374450206756592,1.3092,1.3374,125330023.0],["2013-03-15",1.3374,1.361,1.3186,1.3516,197468499.0],["2013-03-18",1.3516,1.35157310962677,1.3186,1.3186,122096977.0],["2013-03-19",1.3186,1.3327,1.3139,1.3233,115664743.0],["2013-03-20",1.3233,1.3704,1.3233,1.361,217933889.0],["2013-03-21",1.361,1.3704,1.3469,1.3563,94853933.0],["2013-03-22",1.3563,1.361,1.3469,1.3563,63032306.0],["2013-03-25",1.3563,1.3751,1.3562827110290527,1.3657,73721207.0],["2013-03-26",1.3657,1.3657011985778809,1.3327,1.3469,107099867.0],["2013-03-27",1.3469,1.361,1.3233,1.328,174173086.0],["2013-03-28",1.328,1.328026533126831,1.2433,1.2715,396446248.0],["2013-03-29",1.2715,1.2809,1.2668,1.2715,90165202.0],["2013-04-01",1.2715,1.2762,1.2620964050292969,1.2621,83033786.0],["2013-04-02",1.2621,1.2762,1.2574,1.2668,86506218.0],["2013-04-03",1.2668,1.2998,1.2668055295944214,1.2856,129304479.0],["2013-04-08",1.2856,1.2856428623199463,1.2668,1.2762,100115775.0],["2013-04-09",1.2762,1.2904,1.27622389793396,1.2809,84066400.0],["2013-04-10",1.2809,1.2856,1.2762,1.2762,74964121.0],["2013-04-11",1.2762,1.2904,1.2668,1.2715,62444115.0],["2013-04-12",1.2715,1.2809,1.2715,1.2762,48095717.0],["2013-04-15",1.2762,1.2856,1.2762,1.2809,98561691.0],["2013-04-16",1.2809,1.2856,1.2715,1.2762,64064773.0],["2013-04-17",1.2762,1.2809,1.2621,1.2668,71236875.0],["2013-04-18",1.2668,1.2715,1.2574,1.2668,59191017.0],["2013-04-19",1.2668,1.2998,1.2668,1.2904,128326069.0],["2013-04-22",1.2904,1.2951,1.2809,1.2856,70838481.0],["2013-04-23",1.2856,1.2904,1.2621,1.2668,75154022.0],["2013-04-24",1.2668,1.2904,1.2621,1.2904,114833392.0],["2013-04-25",1.2904,1.2904,1.2668,1.2762,116132266.0],["2013-04-26",1.2762,1.2809,1.2621,1.2668,98526496.0],["2013-05-02",1.2668,1.2762,1.2527,1.2715,116325999.0],["2013-05-03",1.2715,1.2904,1.2715,1.2809,104708757.0],["2013-05-06",1.2809,1.2951,1.2762,1.2809,90823085.0],["2013-05-07",1.2809,1.2904,1.2809,1.2856,63628732.0],["2013-05-08",1.2856,1.2998,1.2856,1.2951,85803032.0],["2013-05-09",1.2951,1.2998,1.2856,1.2904,59961270.0],["2013-05-10",1.2904,1.2998,1.2809,1.2904,102102390.0],["2013-05-13",1.2904,1.2904,1.2762,1.2856,68128350.0],["2013-05-14",1.2856,1.2856428623199463,1.2668,1.2715,83140144.0],["2013-05-15",1.2715,1.27622389793396,1.2668,1.2762,26566646.0],["2013-05-16",1.2762,1.2856,1.2668,1.2809,74500587.0],["2013-05-17",1.2809,1.2998,1.2762,1.2951,166120263.0],["2013-05-20",1.2951,1.3186,1.2950615882873535,1.2998,112160845.0],["2013-05-21",1.2998,1.3092,1.2951,1.2998,69171978.0],["2013-05-22",1.2998,1.3092,1.2904,1.2998,60604011.0],["2013-05-23",1.2998,1.2998,1.2762,1.2856,109718453.0],["2013-05-24",1.2856,1.2904,1.2762,1.2856,95862456.0],["2013-05-27",1.2856,1.2856428623199463,1.2762,1.2809,87805765.0],["2013-05-28",1.2809,1.2951,1.2762,1.2904,155911476.0],["2013-05-29",1.2904,1.2998,1.2856,1.2904,135766490.0],["2013-05-30",1.2904,1.2951,1.2856,1.2856,127680505.0],["2013-05-31",1.2856,1.2951,1.2856,1.2856,83002608.0],["2013-06-03",1.2856,1.2951,1.2809,1.2904,109532023.0],["2013-06-04",1.2904,1.2951,1.2856,1.2856,109128883.0],["2013-06-05",1.2856,1.2951,1.2856,1.2904,96319277.0],["2013-06-06",1.2904,1.2951,1.2809,1.2809,70882302.0],["2013-06-07",1.2809,1.2904,1.2715,1.2715,73833499.0],["2013-06-13",1.2715,1.271514892578125,1.248,1.2668,167106854.0],["2013-06-14",1.2668,1.2809,1.2574,1.2762,127995524.0],["2013-06-17",1.2762,1.2809,1.2573868036270142,1.2574,75311072.0],["2013-06-18",1.2574,1.2762,1.2573868036270142,1.2668,66292716.0],["2013-06-19",1.2668,1.2715,1.2527,1.2574,57537475.0],["2013-06-20",1.2574,1.2574,1.2197,1.2244,117388580.0],["2013-06-21",1.2244,1.2291,1.2056,1.2103,97462493.0],["2013-06-24",1.2103,1.215,1.1632,1.1679,174631476.0],["2013-06-25",1.1679,1.1962,1.1444,1.182,180370689.0],["2013-06-26",1.182,1.1915,1.1632,1.1867,156376937.0],["2013-06-27",1.1867,1.2197,1.182,1.2056,189908200.0],["2013-06-28",1.2056,1.244,1.1938,1.2339,215581054.0],["2013-07-01",1.2339,1.254,1.2088,1.249,123624058.0],["2013-07-02",1.249,1.269,1.2389,1.254,124937306.0],["2013-07-03",1.254,1.254,1.2239,1.2389,111485860.0],["2013-07-04",1.2389,1.249,1.2289,1.2389,67818764.0],["2013-07-05",1.2389,1.244,1.2389,1.244,35214164.0],["2013-07-08",1.244,1.249,1.2289,1.249,83033739.0],["2013-07-09",1.249,1.259,1.2389,1.249,52090541.0],["2013-07-10",1.249,1.264,1.244,1.259,73986954.0],["2013-07-11",1.259,1.3092,1.254,1.2891,126513662.0],["2013-07-12",1.2891,1.2891,1.259,1.259,124340934.0],["2013-07-15",1.259,1.2791,1.254,1.264,103686284.0],["2013-07-16",1.264,1.2741,1.249,1.269,82071867.0],["2013-07-17",1.269,1.2891,1.264,1.2741,68861489.0],["2013-07-18",1.2741,1.2841,1.259,1.264,81118256.0],["2013-07-19",1.264,1.2841,1.259,1.264,80342455.0],["2013-07-22",1.264,1.269,1.249,1.264,78505680.0],["2013-07-23",1.264,1.2791,1.259,1.269,79473005.0],["2013-07-24",1.269,1.2741,1.254,1.264,77398045.0],["2013-07-25",1.264,1.2741,1.259,1.259,58800876.0],["2013-07-26",1.259,1.264,1.243956208229065,1.244,58016460.0],["2013-07-29",1.244,1.244,1.2139,1.2239,66468869.0],["2013-07-30",1.2239,1.249,1.2189,1.2289,79840707.0],["2013-07-31",1.2289,1.244,1.2239,1.2289,41718736.0],["2013-08-01",1.2289,1.249,1.2239,1.244,70328756.0],["2013-08-02",1.244,1.254,1.2339,1.2339,56825599.0],["2013-08-05",1.2339,1.244,1.2289,1.2389,34822578.0],["2013-08-06",1.2389,1.244,1.2289,1.2389,54746828.0],["2013-08-07",1.2389,1.244,1.2289,1.2289,53456699.0],["2013-08-08",1.2289,1.2389,1.2239,1.2289,50788274.0],["2013-08-09",1.2289,1.2339245080947876,1.2239,1.2339,51368078.0],["2013-08-12",1.2339,1.254,1.2289,1.249,82349744.0],["2013-08-13",1.249,1.254,1.2389,1.249,96002156.0],["2013-08-14",1.249,1.259,1.2489725351333618,1.249,66726859.0],["2013-08-15",1.249,1.259,1.243956208229065,1.244,55277205.0],["2013-08-16",1.244,1.3694,1.2389,1.254,227717881.0],["2013-08-19",1.254,1.264,1.249,1.254,73750902.0],["2013-08-20",1.254,1.269,1.249,1.259,80998623.0],["2013-08-21",1.259,1.264,1.244,1.249,54302556.0],["2013-08-22",1.249,1.254,1.2389,1.244,63501802.0],["2013-08-23",1.244,1.249,1.2239,1.2389,75195991.0],["2013-08-26",1.2389,1.249,1.2289,1.244,74301859.0],["2013-08-27",1.244,1.249,1.2289,1.2389,59343598.0],["2013-08-28",1.2389,1.2389405965805054,1.2289,1.2289,68146750.0],["2013-08-29",1.2289,1.2389,1.2239,1.2339,59228809.0],["2013-08-30",1.2339,1.2389405965805054,1.2289,1.2389,67333885.0],["2013-09-02",1.2389,1.2389405965805054,1.2289,1.2339,87987064.0],["2013-09-03",1.2339,1.249,1.2339,1.249,81638965.0],["2013-09-04",1.249,1.249,1.2339,1.244,67247682.0],["2013-09-05",1.244,1.244,1.2339,1.2389,54577931.0],["2013-09-06",1.2389,1.244,1.2339,1.2389,73339281.0],["2013-09-09",1.2389,1.3643392324447632,1.2389405965805054,1.3643,652657229.0],["2013-09-10",1.3643,1.3794,1.3142,1.3443,434423280.0],["2013-09-11",1.3443,1.3442755937576294,1.3142,1.3242,253900226.0],["2013-09-12",1.3242,1.3744,1.3092,1.3393,498535985.0],["2013-09-13",1.3393,1.339259386062622,1.3092,1.3192,212479183.0],["2013-09-16",1.3192,1.3292,1.3092,1.3192,137279816.0],["2013-09-17",1.3192,1.3192,1.2741,1.2791,150837737.0],["2013-09-18",1.2791,1.2891,1.269,1.2741,107176377.0],["2013-09-23",1.2741,1.2941,1.2740520238876343,1.2841,87058699.0],["2013-09-24",1.2841,1.2841,1.259,1.264,158177544.0],["2013-09-25",1.264,1.269,1.259,1.264,74729566.0],["2013-09-26",1.264,1.2640200853347778,1.244,1.249,113412603.0],["2013-09-27",1.249,1.254,1.244,1.249,67336710.0],["2013-09-30",1.249,1.259,1.2489725351333618,1.254,51735274.0],["2013-10-08",1.254,1.2590045928955078,1.2389,1.259,102511304.0],["2013-10-09",1.259,1.2590045928955078,1.249,1.259,70254663.0],["2013-10-10",1.259,1.2590045928955078,1.243956208229065,1.244,86991702.0],["2013-10-11",1.244,1.264,1.243956208229065,1.259,156052869.0],["2013-10-14",1.259,1.2590045928955078,1.249,1.259,96617087.0],["2013-10-15",1.259,1.2590045928955078,1.2489725351333618,1.249,67168731.0],["2013-10-16",1.249,1.254,1.244,1.249,76399323.0],["2013-10-17",1.249,1.259,1.2489725351333618,1.249,63216227.0],["2013-10-18",1.249,1.259,1.244,1.249,70740221.0],["2013-10-21",1.249,1.264,1.244,1.259,93050184.0],["2013-10-22",1.259,1.2590045928955078,1.249,1.254,60978571.0],["2013-10-23",1.254,1.269,1.249,1.254,100231888.0],["2013-10-24",1.254,1.259,1.243956208229065,1.244,88537461.0],["2013-10-25",1.244,1.264,1.243956208229065,1.244,157899194.0],["2013-10-28",1.244,1.254,1.243956208229065,1.249,83874962.0],["2013-10-29",1.249,1.2991,1.2489725351333618,1.2741,246150664.0],["2013-10-30",1.2741,1.2941,1.264,1.2891,143111671.0],["2013-10-31",1.2891,1.2891,1.2741,1.2791,92830237.0],["2013-11-01",1.2791,1.2941,1.259,1.2841,143969859.0],["2013-11-04",1.2841,1.2941,1.2741,1.2841,77765394.0],["2013-11-05",1.2841,1.2841,1.264,1.2841,84573366.0],["2013-11-06",1.2841,1.2840839624404907,1.269,1.269,60966205.0],["2013-11-07",1.269,1.2791,1.269,1.2791,62301763.0],["2013-11-08",1.2791,1.2841,1.269,1.2791,75763661.0],["2013-11-11",1.2791,1.2841,1.2741,1.2791,60539691.0],["2013-11-12",1.2791,1.2891,1.279068112373352,1.2791,62335386.0],["2013-11-13",1.2791,1.2841,1.259,1.264,79285970.0],["2013-11-14",1.264,1.269,1.259,1.264,69984574.0],["2013-11-15",1.264,1.2791,1.264,1.2741,85882650.0],["2013-11-18",1.2741,1.3041,1.269,1.2991,168711180.0],["2013-11-19",1.2991,1.2991318702697754,1.2841,1.2941,118013232.0],["2013-11-20",1.2941,1.2991318702697754,1.2841,1.2991,82630763.0],["2013-11-21",1.2991,1.3192,1.2841,1.3142,145150090.0],["2013-11-22",1.3142,1.3192,1.3041,1.3041,103053083.0],["2013-11-25",1.3041,1.3192,1.2991,1.3041,69730643.0],["2013-11-26",1.3041,1.3092,1.2991,1.2991,39787386.0],["2013-11-27",1.2991,1.3092,1.2941,1.2991,50118638.0],["2013-11-28",1.2991,1.3192,1.2991,1.3142,78515605.0],["2013-11-29",1.3142,1.3192,1.3092,1.3142,64896395.0],["2013-12-02",1.3142,1.3443,1.31417977809906,1.3393,162731810.0],["2013-12-03",1.3393,1.3443,1.3242,1.3342,102204920.0],["2013-12-04",1.3342,1.3443,1.3242,1.3342,99424703.0],["2013-12-05",1.3342,1.334243655204773,1.3092,1.3242,82654490.0],["2013-12-06",1.3242,1.324211835861206,1.3092,1.3242,90672203.0],["2013-12-09",1.3242,1.324211835861206,1.3091635704040527,1.3092,74080791.0],["2013-12-10",1.3092,1.3192,1.3041,1.3092,55477823.0],["2013-12-11",1.3092,1.3142,1.2791,1.2891,95646137.0],["2013-12-12",1.2891,1.2891,1.2741,1.2791,81003132.0],["2013-12-13",1.2791,1.2791,1.264,1.269,82596805.0],["2013-12-16",1.269,1.2791,1.264,1.269,64550023.0],["2013-12-17",1.269,1.2741,1.259,1.2741,93901607.0],["2013-12-18",1.2741,1.2740520238876343,1.264,1.269,46034969.0],["2013-12-19",1.269,1.2690362930297852,1.259,1.264,80112715.0],["2013-12-20",1.264,1.2640200853347778,1.2239,1.2289,142569916.0],["2013-12-23",1.2289,1.244,1.2289,1.2389,67986908.0],["2013-12-24",1.2389,1.244,1.2339,1.2339,52862514.0],["2013-12-25",1.2339,1.244,1.2339,1.2389,38640846.0],["2013-12-26",1.2389,1.2389405965805054,1.2139,1.2239,69320929.0],["2013-12-27",1.2239,1.244,1.2189,1.2339,99197709.0],["2013-12-30",1.2339,1.244,1.2289,1.2339,67745326.0],["2013-12-31",1.2339,1.254,1.2289,1.244,77204467.0],["2014-01-02",1.244,1.244,1.2289,1.2389,58007158.0],["2014-01-03",1.2389,1.2389405965805054,1.2239,1.2339,65319035.0],["2014-01-06",1.2339,1.2339245080947876,1.2088,1.2239,103628249.0],["2014-01-07",1.2239,1.2238925695419312,1.2088,1.2189,62578367.0],["2014-01-08",1.2189,1.2189,1.2088,1.2139,80706713.0],["2014-01-09",1.2139,1.2189,1.2088,1.2088,62909567.0],["2014-01-10",1.2088,1.2139,1.1988,1.2088,91387731.0],["2014-01-13",1.2088,1.2139,1.1988,1.2088,67092204.0],["2014-01-14",1.2088,1.2139,1.2038,1.2088,60804750.0],["2014-01-15",1.2088,1.2139,1.1988,1.1988,61573127.0],["2014-01-16",1.1988,1.2038,1.1838,1.1938,121063060.0],["2014-01-17",1.1938,1.1938,1.1787,1.1838,67601324.0],["2014-01-20",1.1838,1.1938,1.1787,1.1838,59263005.0],["2014-01-21",1.1838,1.1938,1.183764934539795,1.1888,52002070.0],["2014-01-22",1.1888,1.2038,1.1887807846069336,1.1988,118387537.0],["2014-01-23",1.1988,1.1988128423690796,1.183764934539795,1.1838,80176963.0],["2014-01-24",1.1838,1.1938,1.183764934539795,1.1888,66719628.0],["2014-01-27",1.1888,1.1888,1.1787,1.1838,48672063.0],["2014-01-28",1.1838,1.1938,1.183764934539795,1.1888,72620764.0],["2014-01-29",1.1888,1.203829050064087,1.1887807846069336,1.2038,68347386.0],["2014-01-30",1.2038,1.203829050064087,1.1888,1.1938,33810844.0],["2014-02-07",1.1938,1.193796992301941,1.1787,1.1888,52286491.0],["2014-02-10",1.1888,1.1988,1.1887807846069336,1.1938,94072423.0],["2014-02-11",1.1938,1.2139,1.1888,1.2088,175977031.0],["2014-02-12",1.2088,1.2139,1.1988,1.2088,92337401.0],["2014-02-13",1.2088,1.2189,1.1988,1.2088,119629365.0],["2014-02-14",1.2088,1.208844780921936,1.1988,1.2088,66736373.0],["2014-02-17",1.2088,1.208844780921936,1.2038,1.2038,61490710.0],["2014-02-18",1.2038,1.2088,1.193796992301941,1.1938,66523489.0],["2014-02-19",1.1938,1.2189,1.1888,1.2088,143612592.0],["2014-02-20",1.2088,1.2139,1.1888,1.1938,120760769.0],["2014-02-21",1.1938,1.1988,1.1888,1.1938,60483535.0],["2014-02-24",1.1938,1.193796992301941,1.1687,1.1787,108632662.0],["2014-02-25",1.1787,1.1838,1.1687,1.1737,98793217.0],["2014-02-26",1.1737,1.1787,1.1637,1.1737,69147661.0],["2014-02-27",1.1737,1.1787,1.1637,1.1737,96786673.0],["2014-02-28",1.1737,1.1737329959869385,1.1637,1.1687,75320115.0],["2014-03-03",1.1687,1.1737,1.1637,1.1687,104470687.0],["2014-03-04",1.1687,1.1737329959869385,1.1587,1.1737,106243284.0],["2014-03-05",1.1737,1.1737329959869385,1.1637,1.1637,53351922.0],["2014-03-06",1.1637,1.1687,1.1587,1.1637,55706964.0],["2014-03-07",1.1637,1.1737,1.1637,1.1687,71083237.0],["2014-03-10",1.1687,1.1687169075012207,1.1436,1.1487,89045402.0],["2014-03-11",1.1487,1.1487,1.1436,1.1487,64490541.0],["2014-03-12",1.1487,1.1537,1.1386,1.1487,90609177.0],["2014-03-13",1.1487,1.2239,1.148653268814087,1.1838,273061306.0],["2014-03-14",1.1838,1.1938,1.1637,1.1838,184976226.0],["2014-03-17",1.1838,1.1838,1.1687,1.1737,94974164.0],["2014-03-18",1.1737,1.1737329959869385,1.1637,1.1737,93141226.0],["2014-03-19",1.1737,1.1737329959869385,1.1637,1.1687,56793853.0],["2014-03-20",1.1687,1.1787,1.1637,1.1687,96472241.0],["2014-03-21",1.1687,1.2139,1.1637,1.2038,306111540.0],["2014-03-24",1.2038,1.2139,1.1938,1.2038,172079569.0],["2014-03-25",1.2038,1.2088,1.1938,1.2038,91715585.0],["2014-03-26",1.2038,1.2088,1.1988,1.2038,101473574.0],["2014-03-27",1.2038,1.2189,1.1938,1.2038,116135826.0],["2014-03-28",1.2038,1.2289,1.2038,1.2189,136644447.0],["2014-03-31",1.2189,1.2239,1.2088,1.2139,95415444.0],["2014-04-01",1.2139,1.2239,1.2088,1.2139,55792290.0],["2014-04-02",1.2139,1.2239,1.2138607501983643,1.2239,64383049.0],["2014-04-03",1.2239,1.2239,1.1838,1.1988,190123974.0],["2014-04-04",1.1988,1.2088,1.1888,1.2038,65625517.0],["2014-04-08",1.2038,1.2339,1.1988,1.2239,172573022.0],["2014-04-09",1.2239,1.228908658027649,1.2189,1.2289,76897135.0],["2014-04-10",1.2289,1.249,1.2189,1.2339,160322901.0],["2014-04-11",1.2339,1.244,1.2289,1.2389,134009772.0],["2014-04-14",1.2389,1.244,1.2289,1.2389,61366797.0],["2014-04-15",1.2389,1.2389405965805054,1.2139,1.2189,68512987.0],["2014-04-16",1.2189,1.2289,1.2139,1.2239,54125128.0],["2014-04-17",1.2239,1.2289,1.2189,1.2239,40772855.0],["2014-04-18",1.2239,1.2238925695419312,1.2088,1.2139,76094499.0],["2014-04-21",1.2139,1.2239,1.2038,1.2038,67548038.0],["2014-04-22",1.2038,1.2139,1.2038,1.2088,55624172.0],["2014-04-23",1.2088,1.2139,1.2038,1.2139,54581486.0],["2014-04-24",1.2139,1.2139,1.2038,1.2038,51559030.0],["2014-04-25",1.2038,1.2189,1.2038,1.2088,86433812.0],["2014-04-28",1.2088,1.2189,1.2038,1.2139,92814167.0],["2014-04-29",1.2139,1.2239,1.2088,1.2189,85845206.0],["2014-04-30",1.2189,1.2239,1.2088,1.2139,47872942.0],["2014-05-05",1.2139,1.2138607501983643,1.1938,1.1988,106293750.0],["2014-05-06",1.1988,1.2038,1.1938,1.1988,63954878.0],["2014-05-07",1.1988,1.1988128423690796,1.193796992301941,1.1938,46398822.0],["2014-05-08",1.1938,1.2088,1.193796992301941,1.1988,51441079.0],["2014-05-09",1.1988,1.2139,1.1988,1.2038,78057644.0],["2014-05-12",1.2038,1.2239,1.2038,1.2139,93779086.0],["2014-05-13",1.2139,1.2239,1.2138607501983643,1.2189,63140502.0],["2014-05-14",1.2189,1.2239,1.2139,1.2189,38293172.0],["2014-05-15",1.2189,1.2239,1.2188764810562134,1.2239,44806888.0],["2014-05-16",1.2239,1.2339,1.2189,1.2289,73314380.0],["2014-05-19",1.2289,1.228908658027649,1.2139,1.2239,57990499.0],["2014-05-20",1.2239,1.228908658027649,1.2189,1.2289,69663649.0],["2014-05-21",1.2289,1.2339245080947876,1.2189,1.2339,48794715.0],["2014-05-22",1.2339,1.244,1.2289,1.2339,52063589.0],["2014-05-23",1.2339,1.2389405965805054,1.2289,1.2389,31764281.0],["2014-05-26",1.2389,1.244,1.2339,1.2339,43154995.0],["2014-05-27",1.2339,1.244,1.2289,1.2389,56066897.0],["2014-05-28",1.2389,1.254,1.2339,1.244,66213104.0],["2014-05-29",1.244,1.254,1.243956208229065,1.249,44196537.0],["2014-05-30",1.249,1.254,1.244,1.249,45785204.0],["2014-06-03",1.249,1.2590045928955078,1.244,1.259,60776682.0],["2014-06-04",1.259,1.2590045928955078,1.243956208229065,1.244,61728947.0],["2014-06-05",1.244,1.269,1.243956208229065,1.264,68929128.0],["2014-06-06",1.264,1.2741,1.249,1.259,79721931.0],["2014-06-09",1.259,1.2741,1.254,1.264,62253590.0],["2014-06-10",1.264,1.2791,1.259,1.2791,80869850.0],["2014-06-11",1.2791,1.2841,1.269,1.2791,61825570.0],["2014-06-12",1.2791,1.2791,1.2741,1.2791,46601286.0],["2014-06-13",1.2791,1.2941159009933472,1.2741,1.2941,107204469.0],["2014-06-16",1.2941,1.2991,1.2791,1.2941,126600142.0],["2014-06-17",1.2941,1.2941159009933472,1.2791,1.2891,87823418.0],["2014-06-18",1.2891,1.2891,1.259,1.264,122176717.0],["2014-06-19",1.264,1.269,1.244,1.249,86149348.0],["2014-06-20",1.249,1.264,1.244,1.259,57660435.0],["2014-06-23",1.259,1.264,1.249,1.254,58205880.0],["2014-06-24",1.254,1.259,1.2539883852005005,1.254,34026304.0],["2014-06-25",1.254,1.2590045928955078,1.2539883852005005,1.259,36246002.0],["2014-06-26",1.259,1.2690362930297852,1.254,1.269,53135820.0],["2014-06-27",1.269,1.2690362930297852,1.259,1.264,45202761.0],["2014-06-30",1.264,1.269,1.264,1.264,59697623.0],["2014-07-01",1.264,1.2690362930297852,1.259,1.269,74836398.0],["2014-07-02",1.269,1.2741,1.259,1.264,115497351.0],["2014-07-03",1.264,1.2786,1.2624,1.2732,96506264.0],["2014-07-04",1.2732,1.2786,1.2678,1.2732,51629880.0],["2014-07-07",1.2732,1.2786,1.2678,1.2786,87780477.0],["2014-07-08",1.2786,1.284,1.2678,1.2786,67936533.0],["2014-07-09",1.2786,1.2786,1.2677967548370361,1.2678,67700113.0],["2014-07-10",1.2678,1.2732,1.2677967548370361,1.2732,45614801.0],["2014-07-11",1.2732,1.2786,1.2677967548370361,1.2678,54611032.0],["2014-07-14",1.2678,1.2732,1.2677967548370361,1.2732,83630539.0],["2014-07-15",1.2732,1.2786,1.2731914520263672,1.2786,69094815.0],["2014-07-16",1.2786,1.2786,1.2732,1.2786,87282035.0],["2014-07-17",1.2786,1.2786,1.2678,1.2786,65306186.0],["2014-07-18",1.2786,1.2786,1.2678,1.2732,63066428.0],["2014-07-21",1.2732,1.2786,1.2678,1.2732,57422013.0],["2014-07-22",1.2732,1.2786,1.2678,1.2732,128271711.0],["2014-07-23",1.2732,1.2786,1.2678,1.2732,140037306.0],["2014-07-24",1.2732,1.3002,1.2731914520263672,1.2948,181943422.0],["2014-07-25",1.2948,1.3271,1.2947713136672974,1.3217,145703809.0],["2014-07-28",1.3217,1.3703,1.3217,1.3649,296383132.0],["2014-07-29",1.3649,1.3703,1.3487,1.3595,179429158.0],["2014-07-30",1.3595,1.3649,1.3379,1.3433,193424954.0],["2014-07-31",1.3433,1.3595094680786133,1.3325,1.3595,183175160.0],["2014-08-01",1.3595,1.3865,1.3487,1.3595,240168007.0],["2014-08-04",1.3595,1.3703,1.3541,1.3649,154113973.0],["2014-08-05",1.3649,1.3757,1.3595,1.3649,134652981.0],["2014-08-06",1.3649,1.3703,1.3487,1.3649,137825800.0],["2014-08-07",1.3649,1.3703,1.3433,1.3433,125412902.0],["2014-08-08",1.3433,1.3541,1.3379,1.3487,108872959.0],["2014-08-11",1.3487,1.3649,1.3487,1.3595,80385796.0],["2014-08-12",1.3595,1.3649,1.3487,1.3541,77972802.0],["2014-08-13",1.3541,1.3595,1.3433,1.3541,128507426.0],["2014-08-14",1.3541,1.3595,1.3433,1.3487,123949250.0],["2014-08-15",1.3487,1.3595094680786133,1.3433,1.3595,95062662.0],["2014-08-18",1.3595,1.3595094680786133,1.3487,1.3487,96714845.0],["2014-08-19",1.3487,1.3595,1.3487,1.3541,152261756.0],["2014-08-20",1.3541,1.3541148900985718,1.3433,1.3487,69961731.0],["2014-08-21",1.3487,1.3541,1.3325,1.3379,119562627.0],["2014-08-22",1.3379,1.3433,1.3325,1.3379,112642374.0],["2014-08-25",1.3379,1.3433,1.3271,1.3271,98612284.0],["2014-08-26",1.3271,1.3325,1.3217,1.3271,95495822.0],["2014-08-27",1.3271,1.327140212059021,1.3164,1.3217,55448850.0],["2014-08-28",1.3217,1.32174551486969,1.3001658916473389,1.3002,75657677.0],["2014-08-29",1.3002,1.3164,1.3001658916473389,1.311,90323038.0],["2014-09-01",1.311,1.3217,1.3056,1.3164,110201076.0],["2014-09-02",1.3164,1.3379,1.3163505792617798,1.3325,146745469.0],["2014-09-03",1.3325,1.3541,1.3325,1.3487,140760393.0],["2014-09-04",1.3487,1.3595,1.3433,1.3541,95434550.0],["2014-09-05",1.3541,1.3649,1.3541,1.3595,111097256.0],["2014-09-09",1.3595,1.3649,1.3541,1.3541,87943423.0],["2014-09-10",1.3541,1.3541148900985718,1.3379,1.3433,118472541.0],["2014-09-11",1.3433,1.3541,1.3379,1.3379,156334158.0],["2014-09-12",1.3379,1.348719835281372,1.3325,1.3487,74291406.0],["2014-09-15",1.3487,1.348719835281372,1.3325,1.3379,113939965.0],["2014-09-16",1.3379,1.3649,1.3379,1.3487,271938203.0],["2014-09-17",1.3487,1.348719835281372,1.3379,1.3433,174592386.0],["2014-09-18",1.3433,1.3541,1.3325,1.3487,176363915.0],["2014-09-19",1.3487,1.348719835281372,1.3379,1.3487,126936859.0],["2014-09-22",1.3487,1.348719835281372,1.3217,1.3217,121634838.0],["2014-09-23",1.3217,1.3325,1.3217,1.3271,88711696.0],["2014-09-24",1.3271,1.3487,1.3217,1.3379,181587220.0],["2014-09-25",1.3379,1.3541,1.3379,1.3433,156237203.0],["2014-09-26",1.3433,1.3487,1.3379,1.3433,83087175.0],["2014-09-29",1.3433,1.3487,1.3325,1.3379,143507132.0],["2014-09-30",1.3379,1.343325138092041,1.3325,1.3433,136327921.0],["2014-10-08",1.3433,1.343325138092041,1.3325,1.3433,125732847.0],["2014-10-09",1.3433,1.3487,1.3379,1.3433,108967225.0],["2014-10-10",1.3433,1.343325138092041,1.3325,1.3379,124969592.0],["2014-10-13",1.3379,1.3379299640655518,1.3217,1.3271,130343204.0],["2014-10-14",1.3271,1.3379,1.3217,1.3271,133029512.0],["2014-10-15",1.3271,1.3379,1.3217,1.3325,134971671.0],["2014-10-16",1.3325,1.3487,1.3271,1.3379,196460267.0],["2014-10-17",1.3379,1.3379299640655518,1.3217,1.3271,165356143.0],["2014-10-20",1.3271,1.3379,1.3271,1.3325,117215108.0],["2014-10-21",1.3325,1.3379,1.3217,1.3271,157141146.0],["2014-10-22",1.3271,1.3325,1.3217,1.3271,119390104.0],["2014-10-23",1.3271,1.3325,1.3217,1.3217,125577452.0],["2014-10-24",1.3217,1.3271,1.3164,1.3217,72385253.0],["2014-10-27",1.3217,1.32174551486969,1.3056,1.311,116632835.0],["2014-10-28",1.311,1.32174551486969,1.3056,1.3217,108501444.0],["2014-10-29",1.3217,1.3379299640655518,1.3217,1.3379,182275203.0],["2014-10-30",1.3379,1.3595,1.3271,1.3487,293295230.0],["2014-10-31",1.3487,1.3973,1.3487,1.3811,636079753.0],["2014-11-03",1.3811,1.3811,1.3649,1.3703,317516547.0],["2014-11-04",1.3703,1.3757,1.3595,1.3703,220868369.0],["2014-11-05",1.3703,1.3703,1.3433,1.3487,332531899.0],["2014-11-06",1.3487,1.3541,1.3433,1.3487,155934885.0],["2014-11-07",1.3487,1.3703,1.3379,1.3433,346261239.0],["2014-11-10",1.3433,1.3811,1.343325138092041,1.3757,494305657.0],["2014-11-11",1.3757,1.4944,1.3756942749023438,1.4512,1288103959.0],["2014-11-12",1.4512,1.4512226581573486,1.4081,1.4296,452892357.0],["2014-11-13",1.4296,1.4566,1.4189,1.4242,506919023.0],["2014-11-14",1.4242,1.4458,1.4135,1.4404,350516464.0],["2014-11-17",1.4404,1.462,1.4027,1.4081,361587944.0],["2014-11-18",1.4081,1.4135,1.3649,1.3703,438078270.0],["2014-11-19",1.3703,1.3757,1.3595,1.3703,197656967.0],["2014-11-20",1.3703,1.3757,1.3595,1.3703,220368648.0],["2014-11-21",1.3703,1.3919,1.3595,1.3865,278777440.0],["2014-11-24",1.3865,1.3919,1.3595,1.3811,502357849.0],["2014-11-25",1.3811,1.4135,1.3757,1.4081,436383565.0],["2014-11-26",1.4081,1.4512,1.4027,1.435,456933881.0],["2014-11-27",1.435,1.462,1.4242,1.4512,594608703.0],["2014-11-28",1.4512,1.5429,1.4404,1.5375,1486854150.0],["2014-12-01",1.5375,1.5969,1.516,1.5214,1069536829.0],["2014-12-02",1.5214,1.6239,1.4998,1.5969,1100345115.0],["2014-12-03",1.5969,1.64,1.5483,1.5753,1215175101.0],["2014-12-04",1.5753,1.6508,1.5645,1.6454,1079702220.0],["2014-12-05",1.6454,1.7965,1.6239,1.7857,1802728626.0],["2014-12-08",1.7857,1.8612,1.694,1.8127,1508335718.0],["2014-12-09",1.8127,1.8181,1.6293,1.6454,1829491902.0],["2014-12-10",1.6454,1.6886,1.5645,1.6724,1190955709.0],["2014-12-11",1.6724,1.6832,1.6239,1.6454,738801272.0],["2014-12-12",1.6454,1.6724,1.6346,1.64,537403723.0],["2014-12-15",1.64,1.6400432586669922,1.5969,1.6185,502633131.0],["2014-12-16",1.6185,1.6724127531051636,1.6184636354446411,1.6724,729979991.0],["2014-12-17",1.6724,1.7803,1.6616,1.7479,1611248144.0],["2014-12-18",1.7479,1.7587,1.6886,1.7048,802369225.0],["2014-12-19",1.7048,1.7587,1.694,1.7479,947006665.0],["2014-12-22",1.7479,1.9206,1.747941017150879,1.9206,2362692374.0],["2014-12-23",1.9206,1.9205769300460815,1.7911,1.8127,1433843808.0],["2014-12-24",1.8127,1.8289,1.7048,1.7318,922113276.0],["2014-12-25",1.7318,1.8127,1.7317562103271484,1.8019,936537059.0],["2014-12-26",1.8019,1.8774,1.7803,1.8666,950674854.0],["2014-12-29",1.8666,1.9529,1.8235,1.8558,1227369554.0],["2014-12-30",1.8558,1.9368,1.8397,1.9098,934092254.0],["2014-12-31",1.9098,2.0339,1.8882,2.0015,1363736707.0],["2015-01-05",2.0015,2.1148,2.0015006065368652,2.0986,1440479628.0],["2015-01-06",2.0986,2.2281,2.0393,2.131,1509285929.0],["2015-01-07",2.131,2.1526,2.0608,2.0986,963318748.0],["2015-01-08",2.0986,2.1202,2.0015,2.0123,845680805.0],["2015-01-09",2.0123,2.1687,1.9637,2.0285,1649017796.0],["2015-01-12",2.0285,2.0285,1.9422,1.9799,825547123.0],["2015-01-13",1.9799,1.9961,1.9529,1.9745,437598437.0],["2015-01-14",1.9745,2.0447,1.974526047706604,2.0123,650140985.0],["2015-01-15",2.0123,2.0878,1.9853,2.0824,800204224.0],["2015-01-16",2.0824,2.1526,2.0824,2.1256,1003820022.0],["2015-01-19",2.1256,2.125582456588745,1.915182113647461,1.9152,1024136180.0],["2015-01-20",1.9152,1.9637,1.8774,1.926,750624506.0],["2015-01-21",1.926,2.0608,1.9152,2.0339,1012054031.0],["2015-01-22",2.0339,2.033869504928589,1.9745,2.0123,706251415.0],["2015-01-23",2.0123,2.0716,2.0015,2.0177,896948135.0],["2015-01-26",2.0177,2.0176846981048584,1.9691,2.0015,539173270.0],["2015-01-27",2.0015,2.0015006065368652,1.9152,1.9529,666068061.0],["2015-01-28",1.9529,1.9691,1.9206,1.9314,376861155.0],["2015-01-29",1.9314,1.93136727809906,1.872,1.8882,525151028.0],["2015-01-30",1.8882,1.9152,1.8612,1.8666,365558794.0],["2015-02-02",1.8666,1.8666284084320068,1.7857,1.7965,415574624.0],["2015-02-03",1.7965,1.845,1.796494722366333,1.8343,372506404.0],["2015-02-04",1.8343,1.8612,1.8073,1.8127,315805990.0],["2015-02-05",1.8127,1.926,1.7803,1.7911,1161271875.0],["2015-02-06",1.7911,1.791100025177002,1.7156,1.7372,569160598.0],["2015-02-09",1.7372,1.7587,1.6994,1.7425,502297961.0],["2015-02-10",1.7425,1.7749,1.7264,1.7641,477545782.0],["2015-02-11",1.7641,1.7695,1.7479,1.7587,267805257.0],["2015-02-12",1.7587,1.7641,1.7318,1.7533,265354154.0],["2015-02-13",1.7533,1.8073,1.7533,1.7857,849197063.0],["2015-02-16",1.7857,1.7857048511505127,1.7641,1.7749,320472804.0],["2015-02-17",1.7749,1.8019,1.7749,1.7857,369734272.0],["2015-02-25",1.7857,1.7857048511505127,1.7857,1.7857,0.0],["2015-02-26",1.7857,1.8127,1.7533,1.8073,579857823.0],["2015-02-27",1.8073,1.8181,1.7911,1.8019,433135313.0],["2015-03-02",1.8019,1.8127,1.7911,1.8127,522923527.0],["2015-03-03",1.8127,1.8126797676086426,1.7479,1.7479,574248517.0],["2015-03-04",1.7479,1.7587,1.721,1.7372,474576998.0],["2015-03-05",1.7372,1.737151026725769,1.6724,1.694,610891421.0],["2015-03-06",1.694,1.7048,1.6832,1.6994,443968200.0],["2015-03-09",1.6994,1.7965,1.6724,1.7749,1175954350.0],["2015-03-10",1.7749,1.7749155759811401,1.721,1.7264,722650178.0],["2015-03-11",1.7264,1.7641,1.721,1.7372,666394055.0],["2015-03-12",1.7372,1.8127,1.737151026725769,1.7911,1237632473.0],["2015-03-13",1.7911,1.8289,1.7749,1.7911,923046449.0],["2015-03-16",1.7911,1.8181,1.7857,1.8127,826117197.0],["2015-03-17",1.8127,1.8397,1.8126797676086426,1.8343,1002348154.0],["2015-03-18",1.8343,1.9044,1.8342593908309937,1.899,1339413101.0],["2015-03-19",1.899,1.9098,1.8666,1.8774,1053768652.0],["2015-03-20",1.8774,1.9368,1.8774,1.9206,1265646044.0],["2015-03-23",1.9206,1.9583,1.9205769300460815,1.9529,1186262388.0],["2015-03-24",1.9529,2.0716,1.9314,2.0123,2121240477.0],["2015-03-25",2.0123,2.0447,1.9529,1.9637,1769962026.0],["2015-03-26",1.9637,1.9907,1.9152,1.9691,1264754411.0],["2015-03-27",1.9691,1.9799,1.9422,1.9637,1007100474.0],["2015-03-30",1.9637,2.0231,1.9583,2.0177,1612000807.0],["2015-03-31",2.0177,2.0554,1.9691,1.9799,1550134305.0],["2015-04-01",1.9799,2.0015,1.9637,1.9907,1022280686.0],["2015-04-02",1.9907,2.0015,1.9529,1.9691,1034508356.0],["2015-04-03",1.9691,1.974526047706604,1.9476,1.9745,936586254.0],["2015-04-07",1.9745,2.0339,1.974526047706604,2.0339,1718875626.0],["2015-04-08",2.0339,2.0554492473602295,2.0015,2.0554,1622981187.0],["2015-04-09",2.0554,2.0932,2.0285,2.0339,1611898445.0],["2015-04-10",2.0339,2.0608,2.0177,2.0554,1339776019.0],["2015-04-13",2.0554,2.1364,2.0554492473602295,2.1148,2474038260.0],["2015-04-14",2.1148,2.114792823791504,2.0716,2.0878,1530056065.0],["2015-04-15",2.0878,2.1472,2.077,2.104,2391276125.0],["2015-04-16",2.104,2.1418,2.0716,2.1418,1791901149.0],["2015-04-17",2.1418,2.1903,2.1417675018310547,2.1741,2204309897.0],["2015-04-20",2.1741,2.2065,2.1202,2.131,2846928515.0],["2015-04-21",2.131,2.158,2.1094,2.1526,1262194333.0],["2015-04-22",2.1526,2.1849,2.1472,2.1795,1592638179.0],["2015-04-23",2.1795,2.1795310974121094,2.1472,2.1633,1301567915.0],["2015-04-24",2.1633,2.163347005844116,2.0878,2.1148,1380512393.0],["2015-04-27",2.1148,2.1687,2.114792823791504,2.158,1506752067.0],["2015-04-28",2.158,2.2928,2.157951831817627,2.2173,3004523653.0],["2015-04-29",2.2173,2.2172956466674805,2.1364,2.1687,1354372950.0],["2015-04-30",2.1687,2.1795,2.131,2.1364,1139362708.0],["2015-05-04",2.1364,2.1364,2.1094,2.131,955254706.0],["2015-05-05",2.131,2.130977153778076,2.0177,2.0339,1340400821.0],["2015-05-06",2.0339,2.077,1.9907,2.0069,1025812805.0],["2015-05-07",2.0069,2.0123,1.9637,1.9691,897443970.0],["2015-05-08",1.9691,1.9961050748825073,1.9637,1.9961,713341760.0],["2015-05-11",1.9961,2.0231,1.9691,2.0177,1016831907.0],["2015-05-12",2.0177,2.0339,2.0015,2.0231,889964966.0],["2015-05-13",2.0231,2.0393,2.0015,2.0069,811695211.0],["2015-05-14",2.0069,2.0177,1.9961,2.0015,660773872.0],["2015-05-15",2.0015,2.0015006065368652,1.9583,1.9745,706681828.0],["2015-05-18",1.9745,1.974526047706604,1.9422,1.9476,596731116.0],["2015-05-19",1.9476,2.0015,1.9368,1.9961,786131856.0],["2015-05-20",1.9961,2.0177,1.9799,1.9907,909401221.0],["2015-05-21",1.9907,1.9907106161117554,1.9745,1.9853,693155391.0],["2015-05-22",1.9853,2.0447,1.9853157997131348,2.0447,1209892186.0],["2015-05-25",2.0447,2.104,2.0446596145629883,2.0986,1228721605.0],["2015-05-26",2.0986,2.1202,2.0716,2.104,1023789707.0],["2015-05-27",2.104,2.1094,2.0716,2.0878,956347118.0],["2015-05-28",2.0878,2.0932,1.9745,1.9799,1654293072.0],["2015-05-29",1.9799,1.9961,1.9314,1.9637,1163127127.0],["2015-06-01",1.9637,2.0393,1.9476,2.0339,1332846350.0],["2015-06-02",2.0339,2.0447,1.9961,2.0285,1204272467.0],["2015-06-03",2.0285,2.0447,1.9907,2.0177,983487687.0],["2015-06-04",2.0177,2.0986,2.0015,2.077,1991367285.0],["2015-06-05",2.077,2.1202,2.0447,2.077,1571894753.0],["2015-06-08",2.077,2.2389,2.0662,2.2227,3602374323.0],["2015-06-09",2.2227,2.2497,2.1472,2.1795,2486029548.0],["2015-06-10",2.1795,2.1795310974121094,2.1364,2.1526,1437692958.0],["2015-06-11",2.1526,2.158,2.1148,2.131,1185249050.0],["2015-06-12",2.131,2.1418,2.1094,2.1418,1234531621.0],["2015-06-15",2.1418,2.1418,2.0824,2.0878,1239574687.0],["2015-06-16",2.0878,2.1094,2.0393,2.0608,1193247296.0],["2015-06-17",2.0608,2.0986,2.0501,2.0824,1159486954.0],["2015-06-18",2.0824,2.082423210144043,2.0069,2.0177,998386176.0],["2015-06-19",2.0177,2.0177,1.9098,1.9206,1017721164.0],["2015-06-23",1.9206,1.9961050748825073,1.899,1.9961,1004187633.0],["2015-06-24",1.9961,2.0231,1.9799,2.0231,963995235.0],["2015-06-25",2.0231,2.077,1.9745,1.9907,1108228070.0],["2015-06-26",1.9907,1.9961,1.845,1.9044,1434696470.0],["2015-06-29",1.9044,1.9583,1.8073,1.9098,1619700290.0],["2015-06-30",1.9098,2.0069,1.872,2.0015,1676155247.0],["2015-07-01",2.0015,2.0015006065368652,1.926,1.9368,1132060003.0],["2015-07-02",1.9368,1.9799,1.8612,1.9583,1416172314.0],["2015-07-03",1.9583,1.9637,1.8612,1.8936,1407513412.0],["2015-07-06",1.8936,2.082423210144043,1.8936026096343994,2.0824,4372088022.0],["2015-07-07",2.0824,2.2605,2.0339,2.2227,3741099332.0],["2015-07-08",2.2227,2.2227,2.0015,2.1202,3975365115.0],["2015-07-09",2.1202,2.2766,2.0447,2.2281,3028478700.0],["2015-07-10",2.2281,2.3477,2.1502,2.2236,3427356098.0],["2015-07-13",2.2236,2.2235703468322754,2.1163,2.1333,2140817636.0],["2015-07-14",2.1333,2.1332733631134033,2.043,2.0938,1519114513.0],["2015-07-15",2.0938,2.1502,2.0656,2.1446,1551969176.0],["2015-07-16",2.1446,2.1897,2.0994,2.122,1216628980.0],["2015-07-17",2.122,2.1333,2.0938,2.122,813272388.0],["2015-07-20",2.122,2.122,2.0938,2.1051,731852904.0],["2015-07-21",2.1051,2.1051,2.0656,2.0881,729855160.0],["2015-07-22",2.0881,2.0881245136260986,2.0656,2.0712,547586530.0],["2015-07-23",2.0712,2.0938,2.0656,2.0881,634324016.0],["2015-07-24",2.0881,2.0881245136260986,2.0599,2.0599,641667943.0],["2015-07-27",2.0599,2.0599067211151123,1.9188,1.9301,1037223454.0],["2015-07-28",1.9301,1.9978,1.8962,1.947,861345515.0],["2015-07-29",1.947,1.9583,1.9245,1.9527,521866292.0],["2015-07-30",1.9527,1.9527,1.9188,1.9245,425132011.0],["2015-07-31",1.9245,1.947,1.9019,1.9414,543469490.0],["2015-08-03",1.9414,1.9922,1.9245,1.9809,878813695.0],["2015-08-04",1.9809,1.9865403175354004,1.9583,1.9865,332668092.0],["2015-08-05",1.9865,1.9865403175354004,1.947,1.947,281082078.0],["2015-08-06",1.947,1.9583,1.9301,1.9357,220807608.0],["2015-08-07",1.9357,1.9583,1.9357,1.947,248147745.0],["2015-08-10",1.947,1.9865,1.9301,1.9809,556307892.0],["2015-08-11",1.9809,1.9808965921401978,1.947,1.964,429786968.0],["2015-08-12",1.964,1.963965892791748,1.9357,1.9414,298020067.0],["2015-08-13",1.9414,1.9470348358154297,1.9188,1.947,337145173.0],["2015-08-14",1.947,1.9470348358154297,1.9301,1.9357,292240863.0],["2015-08-17",1.9357,1.9357479810714722,1.9132,1.9245,389115880.0],["2015-08-18",1.9245,1.9357,1.8906,1.8962,559367622.0],["2015-08-19",1.8962,1.8962429761886597,1.8398,1.885,615498702.0],["2015-08-20",1.885,1.9132,1.8736685514450073,1.8737,383943510.0],["2015-08-21",1.8737,1.9019,1.8511,1.8737,598079151.0],["2015-08-24",1.8737,1.8736685514450073,1.6874,1.6987,973909787.0],["2015-08-25",1.6987,1.7044,1.5294,1.5463,934437718.0],["2015-08-26",1.5463,1.6423,1.5463,1.5971,850767887.0],["2015-08-27",1.5971,1.6931,1.5689,1.6818,799960741.0],["2015-08-28",1.6818,1.71,1.6592,1.6987,691107385.0],["2015-08-31",1.6987,1.6987171173095703,1.6423,1.6874,552897259.0],["2015-09-01",1.6874,1.8116,1.6649,1.7834,1449029979.0],["2015-09-02",1.7834,1.9132,1.7156,1.9019,1995668817.0],["2015-09-07",1.9019,1.901885986328125,1.7495,1.7608,644333591.0],["2015-09-08",1.7608,1.7947,1.7326,1.7777,429955721.0],["2015-09-09",1.7777,1.7947,1.7552,1.789,404205268.0],["2015-09-10",1.789,1.8003,1.7664,1.789,279667339.0],["2015-09-11",1.789,1.7890146970748901,1.7608,1.7721,184052594.0],["2015-09-14",1.7721,1.8172,1.7269,1.7721,521679834.0],["2015-09-15",1.7721,1.789,1.7495,1.7834,486950951.0],["2015-09-16",1.7834,1.8116,1.7495,1.789,336386036.0],["2015-09-17",1.789,1.8003,1.7664,1.7777,255866060.0],["2015-09-18",1.7777,1.789,1.7664,1.7721,254358721.0],["2015-09-21",1.7721,1.7721,1.7495,1.7608,263096179.0],["2015-09-22",1.7608,1.7777,1.7552,1.7721,191081585.0],["2015-09-23",1.7721,1.7720842361450195,1.7439,1.7495,182413705.0],["2015-09-24",1.7495,1.7552,1.7382,1.7439,141032322.0],["2015-09-25",1.7439,1.7552,1.7269,1.7552,206546996.0],["2015-09-28",1.7552,1.7551532983779907,1.7326,1.7382,92848533.0],["2015-09-29",1.7382,1.7382224798202515,1.7044,1.71,194315252.0],["2015-09-30",1.71,1.7269,1.7044,1.71,147061790.0],["2015-10-08",1.71,1.7495,1.7100046873092651,1.7382,217589328.0],["2015-10-09",1.7382,1.7495,1.7326,1.7439,183710093.0],["2015-10-12",1.7439,1.7834,1.7438660860061646,1.7777,330039979.0],["2015-10-13",1.7777,1.777727723121643,1.7608,1.7664,162429565.0],["2015-10-14",1.7664,1.7664403915405273,1.7495,1.7495,162436580.0],["2015-10-15",1.7495,1.7721,1.7439,1.7664,170440456.0],["2015-10-16",1.7664,1.7777,1.7608,1.7721,246333664.0],["2015-10-19",1.7721,1.7777,1.7552,1.7664,282719883.0],["2015-10-20",1.7664,1.7721,1.7608,1.7721,188113447.0],["2015-10-21",1.7721,1.8059,1.7608,1.8003,606820562.0],["2015-10-22",1.8003,1.8003020286560059,1.7664,1.7777,312783220.0],["2015-10-23",1.7777,1.789,1.7721,1.7834,259948542.0],["2015-10-26",1.7834,1.8003,1.7777,1.789,268570118.0],["2015-10-27",1.789,1.7890146970748901,1.7721,1.7777,226456249.0],["2015-10-28",1.7777,1.7834,1.7664,1.7777,196550502.0],["2015-10-29",1.7777,1.777727723121643,1.7664,1.7664,148840396.0],["2015-10-30",1.7664,1.7777,1.7608,1.7721,161541681.0],["2015-11-02",1.7721,1.7777,1.7551532983779907,1.7552,215639907.0],["2015-11-03",1.7552,1.7608,1.7269,1.7326,216745120.0],["2015-11-04",1.7326,1.777727723121643,1.7269,1.7777,406719323.0],["2015-11-05",1.7777,1.8342,1.7608,1.8059,812518478.0],["2015-11-06",1.8059,1.8116,1.7834,1.8059,489429058.0],["2015-11-09",1.8059,1.9075,1.8059453964233398,1.8793,1016779465.0],["2015-11-10",1.8793,1.8793118000030518,1.8455,1.8567,464592428.0],["2015-11-11",1.8567,1.8567378520965576,1.8229,1.8455,362290922.0],["2015-11-12",1.8455,1.8455,1.8172,1.8229,221999862.0],["2015-11-13",1.8229,1.8342,1.8059,1.8116,232790702.0],["2015-11-16",1.8116,1.8229,1.7947,1.8229,205150005.0],["2015-11-17",1.8229,1.8511,1.8172,1.8285,387493871.0],["2015-11-18",1.8285,1.8455,1.8116,1.8342,361593828.0],["2015-11-19",1.8342,1.8342,1.8116,1.8285,264656769.0],["2015-11-20",1.8285,1.8342,1.8116,1.8229,312610785.0],["2015-11-23",1.8229,1.8229,1.8059,1.8116,222600480.0],["2015-11-24",1.8116,1.8116,1.7947,1.8059,308058204.0],["2015-11-25",1.8059,1.8229,1.7947,1.8229,274433263.0],["2015-11-26",1.8229,1.8285,1.8116,1.8172,198603831.0],["2015-11-27",1.8172,1.8172324895858765,1.7495,1.7664,304923267.0],["2015-11-30",1.7664,1.789,1.7552,1.7777,327123992.0],["2015-12-01",1.7777,1.777727723121643,1.7552,1.7608,205291453.0],["2015-12-02",1.7608,1.8342,1.7552,1.8285,663576740.0],["2015-12-03",1.8285,1.9132,1.8116,1.885,1064056422.0],["2015-12-04",1.885,1.885,1.8511,1.8624,549862401.0],["2015-12-07",1.8624,1.868,1.8398,1.8455,177933178.0],["2015-12-08",1.8455,1.8454504013061523,1.7947,1.8116,239619891.0],["2015-12-09",1.8116,1.8342,1.7947,1.8229,160781232.0],["2015-12-10",1.8229,1.8398,1.8059,1.8229,175665673.0],["2015-12-11",1.8229,1.8285,1.8003,1.8229,242398577.0],["2015-12-14",1.8229,1.8511,1.8059,1.8511,277725633.0],["2015-12-15",1.8511,1.8511,1.8229,1.8285,127982773.0],["2015-12-16",1.8285,1.8398,1.8229,1.8285,112936081.0],["2015-12-17",1.8285,1.8511,1.8285,1.8455,211274050.0],["2015-12-18",1.8455,1.885,1.8342,1.8511,271338760.0],["2015-12-21",1.8511,1.885,1.8398,1.868,357199463.0],["2015-12-22",1.868,1.8737,1.8511,1.868,181691228.0],["2015-12-23",1.868,1.885,1.8511,1.8624,263533868.0],["2015-12-24",1.8624,1.868,1.8342,1.8511,247053926.0],["2015-12-25",1.8511,1.8567,1.8398,1.8455,121916669.0],["2015-12-28",1.8455,1.8511,1.8059,1.8059,254659904.0],["2015-12-29",1.8059,1.8285197019577026,1.8059,1.8285,145928282.0],["2015-12-30",1.8285,1.8285197019577026,1.8116,1.8229,126880332.0],["2015-12-31",1.8229,1.8342,1.8172,1.8229,158248128.0],["2016-01-04",1.8229,1.8285,1.7552,1.7608,191312700.0],["2016-01-05",1.7608,1.789,1.7382,1.7834,321545621.0],["2016-01-06",1.7834,1.8003,1.7721,1.7947,168419990.0],["2016-01-07",1.7947,1.7946585416793823,1.7495,1.7552,67693020.0],["2016-01-08",1.7552,1.789,1.7551532983779907,1.7834,269691052.0],["2016-01-11",1.7834,1.7833712100982666,1.7438660860061646,1.7439,286388562.0],["2016-01-12",1.7439,1.7721,1.7438660860061646,1.7664,176341923.0],["2016-01-13",1.7664,1.7777,1.7552,1.7608,153620760.0],["2016-01-14",1.7608,1.7608,1.7269,1.7608,273862605.0],["2016-01-15",1.7608,1.7607966661453247,1.7269,1.7326,214673803.0],["2016-01-18",1.7326,1.7552,1.71,1.7326,213964440.0],["2016-01-19",1.7326,1.7608,1.7269,1.7552,143495734.0],["2016-01-20",1.7552,1.7608,1.7382,1.7552,188436819.0],["2016-01-21",1.7552,1.7664,1.7382,1.7439,172707114.0],["2016-01-22",1.7439,1.7552,1.7326,1.7552,151552019.0],["2016-01-25",1.7552,1.7551532983779907,1.7326,1.7495,161366523.0],["2016-01-26",1.7495,1.7495092153549194,1.6536,1.6649,220748676.0],["2016-01-27",1.6649,1.6761,1.631,1.6649,239965022.0],["2016-01-28",1.6649,1.6705,1.6422816514968872,1.6423,159022593.0],["2016-01-29",1.6423,1.6931,1.6422816514968872,1.6874,198777082.0],["2016-02-01",1.6874,1.6874302625656128,1.6479,1.6592,100792967.0],["2016-02-02",1.6592,1.6761,1.6536,1.6705,118978571.0],["2016-02-03",1.6705,1.6704994440078735,1.6366,1.6479,104308968.0],["2016-02-04",1.6479,1.6649,1.6479,1.6536,86465184.0],["2016-02-05",1.6536,1.6592,1.6423,1.6479,65693012.0],["2016-02-15",1.6479,1.6479251384735107,1.6084,1.631,91231105.0],["2016-02-16",1.631,1.6649,1.6309947967529297,1.6649,128065212.0],["2016-02-17",1.6649,1.6818,1.6536,1.6761,138060751.0],["2016-02-18",1.6761,1.6818,1.6649,1.6761,146301356.0],["2016-02-19",1.6761,1.6818,1.6592,1.6649,122387769.0],["2016-02-22",1.6649,1.71,1.664856195449829,1.6931,167722947.0],["2016-02-23",1.6931,1.6931,1.6705,1.6818,126381163.0],["2016-02-24",1.6818,1.6874,1.6705,1.6818,95247885.0],["2016-02-25",1.6818,1.6818,1.6366,1.6479,231515194.0],["2016-02-26",1.6479,1.6761,1.6479,1.6705,140532474.0],["2016-02-29",1.6705,1.6874302625656128,1.6423,1.6874,260584606.0],["2016-03-01",1.6874,1.6987,1.6705,1.6874,142663210.0],["2016-03-02",1.6874,1.7213,1.6874,1.7213,220580175.0],["2016-03-03",1.7213,1.7382224798202515,1.71,1.7382,186818827.0],["2016-03-04",1.7382,1.8116,1.7213,1.8059,527131148.0],["2016-03-07",1.8059,1.8059453964233398,1.7777,1.7947,170029581.0],["2016-03-08",1.7947,1.8003,1.7439,1.7947,224940796.0],["2016-03-09",1.7947,1.8172,1.7608,1.8116,231588339.0],["2016-03-10",1.8116,1.8115891218185425,1.7721,1.7777,117998586.0],["2016-03-11",1.7777,1.8059,1.7664,1.8003,138208556.0],["2016-03-14",1.8003,1.8059,1.7834,1.8003,147144611.0],["2016-03-15",1.8003,1.8059,1.7721,1.8003,178768173.0],["2016-03-16",1.8003,1.8342,1.789,1.8342,452161580.0],["2016-03-17",1.8342,1.8342,1.8059,1.8116,178954399.0],["2016-03-18",1.8116,1.8172324895858765,1.8003,1.8172,229670454.0],["2016-03-21",1.8172,1.8229,1.8059,1.8116,244457300.0],["2016-03-22",1.8116,1.8172,1.7946585416793823,1.7947,120630301.0],["2016-03-23",1.7947,1.8059,1.789,1.7947,92469604.0],["2016-03-24",1.7947,1.7947,1.7777,1.7834,80972356.0],["2016-03-25",1.7834,1.7947,1.7777,1.7834,56264415.0],["2016-03-28",1.7834,1.7947,1.7777,1.7777,85593474.0],["2016-03-29",1.7777,1.789,1.7721,1.7777,107390436.0],["2016-03-30",1.7777,1.8116,1.7777,1.8059,125128853.0],["2016-03-31",1.8059,1.8116,1.7947,1.8059,82084460.0],["2016-04-01",1.8059,1.8116,1.7834,1.8059,115540568.0],["2016-04-05",1.8059,1.8172,1.789,1.8116,154261933.0],["2016-04-06",1.8116,1.8115891218185425,1.7946585416793823,1.7947,80577683.0],["2016-04-07",1.7947,1.8003,1.7777,1.7834,85265479.0],["2016-04-08",1.7834,1.789,1.7721,1.7834,77771453.0],["2016-04-11",1.7834,1.8003,1.7777,1.789,98695041.0],["2016-04-12",1.789,1.7947,1.7777,1.7834,61799224.0],["2016-04-13",1.7834,1.8116,1.7833712100982666,1.8003,190848393.0],["2016-04-14",1.8003,1.8116,1.7947,1.8003,74704127.0],["2016-04-15",1.8003,1.8059,1.789,1.7947,72866592.0],["2016-04-18",1.7947,1.7947,1.7777,1.7834,77449645.0],["2016-04-19",1.7834,1.789,1.7777,1.7834,68066749.0],["2016-04-20",1.7834,1.789,1.7382,1.7721,238400690.0],["2016-04-21",1.7721,1.7721,1.7551532983779907,1.7552,77542574.0],["2016-04-22",1.7552,1.7721,1.7551532983779907,1.7664,84042303.0],["2016-04-25",1.7664,1.7721,1.7495,1.7664,80715873.0],["2016-04-26",1.7664,1.7721,1.7608,1.7664,55355835.0],["2016-04-27",1.7664,1.7721,1.7607966661453247,1.7608,40773997.0],["2016-04-28",1.7608,1.7721,1.7607966661453247,1.7664,60728490.0],["2016-04-29",1.7664,1.7664403915405273,1.7552,1.7608,70840648.0],["2016-05-03",1.7608,1.7777,1.7552,1.7721,108140341.0],["2016-05-04",1.7721,1.7721,1.7608,1.7664,70887845.0],["2016-05-05",1.7664,1.7664403915405273,1.7552,1.7664,67952928.0],["2016-05-06",1.7664,1.7664403915405273,1.7495,1.7495,114428566.0],["2016-05-09",1.7495,1.7495092153549194,1.7269,1.7326,97234757.0],["2016-05-10",1.7326,1.7382,1.7213,1.7326,85097736.0],["2016-05-11",1.7326,1.7382,1.7213,1.7326,94672027.0],["2016-05-12",1.7326,1.7326,1.7156,1.7213,83904533.0],["2016-05-13",1.7213,1.7326,1.7156,1.7213,69974225.0],["2016-05-16",1.7213,1.7269353866577148,1.7156,1.7269,47121242.0],["2016-05-17",1.7269,1.7269353866577148,1.7213,1.7269,57909586.0],["2016-05-18",1.7269,1.7326,1.71,1.7269,137448774.0],["2016-05-19",1.7269,1.7382,1.7213,1.7326,90608094.0],["2016-05-20",1.7326,1.7382224798202515,1.7269,1.7382,76828475.0],["2016-05-23",1.7382,1.7495,1.7326,1.7439,84463424.0],["2016-05-24",1.7439,1.7495,1.7382,1.7439,55033433.0],["2016-05-25",1.7439,1.7552,1.7438660860061646,1.7495,44418676.0],["2016-05-26",1.7495,1.7552,1.7439,1.7495,70441921.0],["2016-05-27",1.7495,1.7552,1.7439,1.7495,66533373.0],["2016-05-30",1.7495,1.7664403915405273,1.7439,1.7664,78085853.0],["2016-05-31",1.7664,1.8059,1.7608,1.8003,153315787.0],["2016-06-01",1.8003,1.8003020286560059,1.7833712100982666,1.7834,110451631.0],["2016-06-02",1.7834,1.789,1.7833712100982666,1.7834,63400105.0],["2016-06-03",1.7834,1.8003020286560059,1.7777,1.8003,83598677.0],["2016-06-06",1.8003,1.8003020286560059,1.789,1.7947,67287944.0],["2016-06-07",1.7947,1.8003,1.789,1.789,49912395.0],["2016-06-08",1.789,1.7947,1.7834,1.7947,61774463.0],["2016-06-13",1.7947,1.7947,1.7721,1.7777,95433991.0],["2016-06-14",1.7777,1.7947,1.7721,1.7834,88728185.0],["2016-06-15",1.7834,1.7947,1.7721,1.7834,75842421.0],["2016-06-16",1.7834,1.789,1.7777,1.7834,59561973.0],["2016-06-17",1.7834,1.7947,1.7777,1.789,67923175.0],["2016-06-20",1.789,1.7947,1.7834,1.7947,40558594.0],["2016-06-21",1.7947,1.7947,1.7834,1.789,55378295.0],["2016-06-22",1.789,1.7947,1.7834,1.789,71536468.0],["2016-06-23",1.789,1.8003,1.789,1.7947,56892488.0],["2016-06-24",1.7947,1.8003,1.7777,1.789,82645973.0],["2016-06-27",1.789,1.7890146970748901,1.7777,1.789,56943797.0],["2016-06-28",1.789,1.7890146970748901,1.7777,1.789,49843140.0],["2016-06-29",1.789,1.8003,1.7834,1.7947,68868497.0],["2016-06-30",1.7947,1.8116,1.7946585416793823,1.8059,108019322.0],["2016-07-01",1.8059,1.8229,1.8059,1.8172,80896224.0],["2016-07-04",1.8172,1.8455,1.8116,1.8455,109684873.0],["2016-07-05",1.8455,1.8511,1.8342,1.8455,89546909.0],["2016-07-06",1.8455,1.8567,1.8342,1.8511,153789504.0],["2016-07-07",1.8511,1.8551,1.8373,1.8432,159307876.0],["2016-07-08",1.8432,1.843245506286621,1.8254,1.8254,86560614.0],["2016-07-11",1.8254,1.8432,1.8254,1.8314,76033200.0],["2016-07-12",1.8314,1.867,1.8313534259796143,1.8611,147877927.0],["2016-07-13",1.8611,1.8789,1.8492,1.873,177260784.0],["2016-07-14",1.873,1.872975468635559,1.8492,1.8551,104013117.0],["2016-07-15",1.8551,1.8611,1.8492,1.8551,88991442.0],["2016-07-18",1.8551,1.867,1.8492,1.8551,122083081.0],["2016-07-19",1.8551,1.8611,1.8432,1.8432,95579130.0],["2016-07-20",1.8432,1.8492,1.8314,1.8373,67466723.0],["2016-07-21",1.8373,1.8492,1.8314,1.8432,65674020.0],["2016-07-22",1.8432,1.843245506286621,1.8314,1.8373,59655938.0],["2016-07-25",1.8373,1.843245506286621,1.8314,1.8432,72608616.0],["2016-07-26",1.8432,1.8551373481750488,1.8373,1.8551,72561301.0],["2016-07-27",1.8551,1.8551373481750488,1.8314,1.8551,161162063.0],["2016-07-28",1.8551,1.8551373481750488,1.8432,1.8432,62827748.0],["2016-07-29",1.8432,1.8492,1.8432,1.8492,48203837.0],["2016-08-01",1.8492,1.8551373481750488,1.8432,1.8551,111596431.0],["2016-08-02",1.8551,1.8551373481750488,1.8492,1.8551,61500970.0],["2016-08-03",1.8551,1.8551373481750488,1.8491911888122559,1.8492,45542309.0],["2016-08-04",1.8492,1.8551373481750488,1.8432,1.8551,92000551.0],["2016-08-05",1.8551,1.8551373481750488,1.8432,1.8551,62573060.0],["2016-08-08",1.8551,1.8551373481750488,1.8432,1.8551,74935412.0],["2016-08-09",1.8551,1.867,1.8492,1.8611,134206982.0],["2016-08-10",1.8611,1.8670297861099243,1.8551,1.867,71929204.0],["2016-08-11",1.867,1.8968,1.8611,1.8789,204257332.0],["2016-08-12",1.8789,1.9087,1.873,1.9087,222881675.0],["2016-08-15",1.9087,1.9562,1.9086506366729736,1.9324,268905612.0],["2016-08-16",1.9324,1.9384,1.8908,1.9027,319968648.0],["2016-08-17",1.9027,1.9027050733566284,1.8849,1.8908,95122068.0],["2016-08-18",1.8908,1.8968,1.8849,1.8908,91453652.0],["2016-08-19",1.8908,1.8968,1.8849,1.8908,60776699.0],["2016-08-22",1.8908,1.9087,1.8849,1.9027,151831428.0],["2016-08-23",1.9027,1.9205,1.8968,1.9087,127377522.0],["2016-08-24",1.9087,1.9146,1.9027,1.9087,85073061.0],["2016-08-25",1.9087,1.9146,1.8968,1.9146,90156645.0],["2016-08-26",1.9146,1.9146,1.9027,1.9027,55690783.0],["2016-08-29",1.9027,1.9087,1.8849,1.8908,95611937.0],["2016-08-30",1.8908,1.9087,1.8849,1.9087,106156065.0],["2016-08-31",1.9087,1.9087,1.8968,1.9087,61647959.0],["2016-09-01",1.9087,1.9087,1.8908,1.8908,115587683.0],["2016-09-02",1.8908,1.9027,1.8908,1.8968,122936770.0],["2016-09-05",1.8968,1.9087,1.8908,1.8968,101759298.0],["2016-09-06",1.8968,1.9146,1.8967591524124146,1.9027,112287622.0],["2016-09-07",1.9027,1.9087,1.8968,1.9027,95702628.0],["2016-09-08",1.9027,1.9087,1.8968,1.9027,81824367.0],["2016-09-09",1.9027,1.9027050733566284,1.8908,1.8968,68568390.0],["2016-09-12",1.8968,1.8967591524124146,1.8611,1.867,160720621.0],["2016-09-13",1.867,1.8789,1.8611,1.873,85634337.0],["2016-09-14",1.873,1.873,1.8432,1.8492,93511753.0],["2016-09-19",1.8492,1.8611,1.8491911888122559,1.8551,69143781.0],["2016-09-20",1.8551,1.8611,1.8492,1.8551,71121001.0],["2016-09-21",1.8551,1.867,1.8551,1.8611,75293125.0],["2016-09-22",1.8611,1.873,1.8610833883285522,1.867,62899824.0],["2016-09-23",1.867,1.873,1.867,1.873,40569999.0],["2016-09-26",1.873,1.873,1.8492,1.8551,84775159.0],["2016-09-27",1.8551,1.873,1.8492,1.873,86341547.0],["2016-09-28",1.873,1.873,1.8610833883285522,1.8611,47569839.0],["2016-09-29",1.8611,1.8670297861099243,1.8610833883285522,1.867,45060002.0],["2016-09-30",1.867,1.8670297861099243,1.8610833883285522,1.8611,33962241.0],["2016-10-10",1.8611,1.873,1.8610833883285522,1.873,114761876.0],["2016-10-11",1.873,1.873,1.867,1.867,65399176.0],["2016-10-12",1.867,1.873,1.867,1.867,59452884.0],["2016-10-13",1.867,1.873,1.8611,1.867,64381473.0],["2016-10-14",1.867,1.8670297861099243,1.8611,1.867,39449642.0],["2016-10-17",1.867,1.8670297861099243,1.8551,1.8611,64333366.0],["2016-10-18",1.8611,1.873,1.8551,1.867,96381049.0],["2016-10-19",1.867,1.873,1.867,1.867,51461301.0],["2016-10-20",1.867,1.873,1.867,1.867,35978872.0],["2016-10-21",1.867,1.873,1.8611,1.867,61694054.0],["2016-10-24",1.867,1.8968,1.867,1.8849,158085860.0],["2016-10-25",1.8849,1.8968,1.8789,1.8908,122688277.0],["2016-10-26",1.8908,1.8968,1.8789,1.8789,58386844.0],["2016-10-27",1.8789,1.8849,1.867,1.873,60076542.0],["2016-10-28",1.873,1.8849,1.872975468635559,1.8849,75342845.0],["2016-10-31",1.8849,1.8849,1.867,1.8789,58793007.0],["2016-11-01",1.8789,1.8849,1.873,1.8849,58970735.0],["2016-11-02",1.8849,1.8849,1.873,1.8789,56221316.0],["2016-11-03",1.8789,1.8789210319519043,1.867,1.873,61370320.0],["2016-11-04",1.873,1.8789,1.867,1.873,78585054.0],["2016-11-07",1.873,1.8789210319519043,1.867,1.8789,84575746.0],["2016-11-08",1.8789,1.8968,1.873,1.8908,162749332.0],["2016-11-09",1.8908,1.8908133506774902,1.867,1.873,159785367.0],["2016-11-10",1.873,1.8849,1.872975468635559,1.8849,66484276.0],["2016-11-11",1.8849,1.8849,1.873,1.8849,118755354.0],["2016-11-14",1.8849,1.8908,1.873,1.8849,112898670.0],["2016-11-15",1.8849,1.8908,1.873,1.8789,121691539.0],["2016-11-16",1.8789,1.8849,1.8789,1.8789,70128054.0],["2016-11-17",1.8789,1.8849,1.873,1.8789,61158518.0],["2016-11-18",1.8789,1.8849,1.873,1.8849,61143604.0],["2016-11-21",1.8849,1.8908133506774902,1.873,1.8908,165474105.0],["2016-11-22",1.8908,1.9027,1.8849,1.8968,205152956.0],["2016-11-23",1.8968,1.9146,1.8908,1.9087,382595132.0],["2016-11-24",1.9087,1.9087,1.8908,1.8968,130423726.0],["2016-11-25",1.8968,1.9146,1.8967591524124146,1.9146,217657407.0],["2016-11-28",1.9146,1.9384,1.9027,1.9146,576308093.0],["2016-11-29",1.9146,1.9265,1.9027,1.9205,235999225.0],["2016-11-30",1.9205,1.9205430746078491,1.9027,1.9087,192196689.0],["2016-12-01",1.9087,1.9205,1.9027,1.9146,188386350.0],["2016-12-02",1.9146,1.9205,1.8968,1.9146,328466512.0],["2016-12-05",1.9146,1.9324,1.9027,1.9265,269141242.0],["2016-12-06",1.9265,1.9324350357055664,1.9205,1.9324,190380683.0],["2016-12-07",1.9324,1.9324350357055664,1.9205,1.9265,114615593.0],["2016-12-08",1.9265,1.9324,1.9146,1.9265,159378394.0],["2016-12-09",1.9265,1.9562,1.9205,1.9384,406737161.0],["2016-12-12",1.9384,1.9681,1.9087,1.9384,529845531.0],["2016-12-13",1.9384,1.9383808374404907,1.8968,1.9087,317417258.0],["2016-12-14",1.9087,1.9205,1.9027,1.9087,262273108.0],["2016-12-15",1.9087,1.9087,1.873,1.8849,279745546.0],["2016-12-16",1.8849,1.8849,1.867,1.873,222400531.0],["2016-12-19",1.873,1.8789,1.8611,1.867,131827552.0],["2016-12-20",1.867,1.873,1.8432,1.8551,186491997.0],["2016-12-21",1.8551,1.867,1.8551,1.8611,153741767.0],["2016-12-22",1.8611,1.8611,1.8492,1.8611,77549700.0],["2016-12-23",1.8611,1.8611,1.8492,1.8551,92872276.0],["2016-12-26",1.8551,1.8611,1.8373,1.8611,150179606.0],["2016-12-27",1.8611,1.8611,1.8491911888122559,1.8492,69413045.0],["2016-12-28",1.8492,1.8551,1.8373,1.8432,129494611.0],["2016-12-29",1.8432,1.843245506286621,1.8372994661331177,1.8373,165922943.0],["2016-12-30",1.8373,1.8492,1.8372994661331177,1.8432,208957655.0],["2017-01-03",1.8432,1.8611,1.8373,1.8551,196745138.0],["2017-01-04",1.8551,1.867,1.8492,1.8551,170690299.0],["2017-01-05",1.8551,1.867,1.8551,1.8611,109437941.0],["2017-01-06",1.8611,1.8611,1.8551,1.8611,102296721.0],["2017-01-09",1.8611,1.8611,1.8551,1.8611,119532777.0],["2017-01-10",1.8611,1.8611,1.8551,1.8611,111609416.0],["2017-01-11",1.8611,1.8611,1.8492,1.8551,133704108.0],["2017-01-12",1.8551,1.8551373481750488,1.8492,1.8551,70075474.0],["2017-01-13",1.8551,1.8611,1.8492,1.8551,191591852.0],["2017-01-16",1.8551,1.8968,1.8492,1.8789,591583755.0],["2017-01-17",1.8789,1.8789210319519043,1.867,1.867,109513815.0],["2017-01-18",1.867,1.8789,1.867,1.873,129814355.0],["2017-01-19",1.873,1.8849,1.872975468635559,1.8789,167112903.0],["2017-01-20",1.8789,1.8849,1.873,1.8789,104237950.0],["2017-01-23",1.8789,1.8849,1.8789,1.8849,119371911.0],["2017-01-24",1.8849,1.8968,1.8789,1.8908,144529885.0],["2017-01-25",1.8908,1.8968,1.8908,1.8968,84775030.0],["2017-01-26",1.8968,1.9087,1.8967591524124146,1.9087,98947846.0],["2017-02-03",1.9087,1.9087,1.8908,1.8908,88652597.0],["2017-02-06",1.8908,1.8968,1.8849,1.8908,106306087.0],["2017-02-07",1.8908,1.8968,1.8848669528961182,1.8849,91980936.0],["2017-02-08",1.8849,1.8908133506774902,1.8789,1.8908,116506103.0],["2017-02-09",1.8908,1.8968,1.8849,1.8908,113199983.0],["2017-02-10",1.8908,1.9027050733566284,1.8908,1.9027,149270768.0],["2017-02-13",1.9027,1.9205,1.8968,1.9146,176128841.0],["2017-02-14",1.9146,1.9205,1.9087,1.9146,86673124.0],["2017-02-15",1.9146,1.9622,1.9087,1.9562,497143912.0],["2017-02-16",1.9562,1.9622,1.9443,1.9562,243804235.0],["2017-02-17",1.9562,1.9562186002731323,1.9324,1.9384,214869941.0],["2017-02-20",1.9384,1.9681,1.9265,1.9384,912210255.0],["2017-02-21",1.9384,1.9562,1.9383808374404907,1.9443,350056784.0],["2017-02-22",1.9443,1.944326639175415,1.9324,1.9443,221398308.0],["2017-02-23",1.9443,1.9562,1.9384,1.9503,202438748.0],["2017-02-24",1.9503,1.9503,1.9384,1.9443,125103305.0],["2017-02-27",1.9443,1.944326639175415,1.9265,1.9324,158222143.0],["2017-02-28",1.9324,1.9384,1.9265,1.9324,144799906.0],["2017-03-01",1.9324,1.9443,1.9324,1.9384,174962270.0],["2017-03-02",1.9384,1.9443,1.9324,1.9384,113370365.0],["2017-03-03",1.9384,1.9383808374404907,1.9205,1.9265,116940438.0],["2017-03-06",1.9265,1.9324,1.9205,1.9265,135016647.0],["2017-03-07",1.9265,1.9324,1.9205,1.9265,113073542.0],["2017-03-08",1.9265,1.9324350357055664,1.9205,1.9324,116928433.0],["2017-03-09",1.9324,1.9324350357055664,1.9205,1.9205,171183467.0],["2017-03-10",1.9205,1.9265,1.9146,1.9265,130213879.0],["2017-03-13",1.9265,1.9384,1.9146,1.9384,150292826.0],["2017-03-14",1.9384,1.9443,1.9324,1.9384,121986936.0],["2017-03-15",1.9384,1.9384,1.9265,1.9384,118779168.0],["2017-03-16",1.9384,1.9562,1.9324,1.9503,257193708.0],["2017-03-17",1.9503,1.9503,1.9265,1.9384,178306031.0],["2017-03-20",1.9384,1.9384,1.9265,1.9384,150539076.0],["2017-03-21",1.9384,1.9384,1.9324,1.9324,153049006.0],["2017-03-22",1.9324,1.9324350357055664,1.9146,1.9265,180504099.0],["2017-03-23",1.9265,1.9324,1.9205,1.9265,167456328.0],["2017-03-24",1.9265,1.9324350357055664,1.9205,1.9324,149426652.0],["2017-03-27",1.9324,1.9562,1.9265,1.9503,300351233.0],["2017-03-28",1.9503,1.9562,1.9443,1.9503,113115553.0],["2017-03-29",1.9503,1.9622,1.9443,1.9562,284878423.0],["2017-03-30",1.9562,1.9622,1.9384,1.9562,269849549.0],["2017-03-31",1.9562,1.9978,1.9443,1.9859,418130518.0],["2017-04-05",1.9859,1.9978,1.9741,1.9919,252120653.0],["2017-04-06",1.9919,1.9919,1.9741,1.9859,187654165.0],["2017-04-07",1.9859,2.0038,1.9741,1.9978,267581871.0],["2017-04-10",1.9978,1.997840404510498,1.9859,1.9859,177405735.0],["2017-04-11",1.9859,1.985948085784912,1.9681,1.9859,145569874.0],["2017-04-12",1.9859,1.985948085784912,1.9622,1.9741,221404407.0],["2017-04-13",1.9741,1.98,1.9681,1.9741,157260791.0],["2017-04-14",1.9741,1.9741,1.9503,1.9681,188707104.0],["2017-04-17",1.9681,1.9681107997894287,1.9443,1.9622,226674407.0],["2017-04-18",1.9622,1.9622,1.9443,1.9443,128958406.0],["2017-04-19",1.9443,1.944326639175415,1.9205,1.9324,274228718.0],["2017-04-20",1.9324,1.9443,1.9265,1.9384,144801914.0],["2017-04-21",1.9384,1.9622,1.9324,1.9562,327792364.0],["2017-04-24",1.9562,1.9741,1.9503,1.9741,257519002.0],["2017-04-25",1.9741,1.9800021648406982,1.9622,1.98,150161559.0],["2017-04-26",1.98,1.9978,1.9681,1.9919,279794567.0],["2017-04-27",1.9919,2.0157,1.9859,2.0097,305639947.0],["2017-04-28",2.0097,2.009732246398926,1.9919,2.0097,163982182.0],["2017-05-02",2.0097,2.009732246398926,1.98,1.98,146888877.0],["2017-05-03",1.98,1.9800021648406982,1.9622,1.9681,102842676.0],["2017-05-04",1.9681,1.9741,1.9622,1.9741,85642843.0],["2017-05-05",1.9741,1.9800021648406982,1.9562,1.98,168709183.0],["2017-05-08",1.98,2.0038,1.9681,2.0038,267158553.0],["2017-05-09",2.0038,2.0038,1.9919,1.9978,111072299.0],["2017-05-10",1.9978,2.0157,1.9919,2.0097,174072806.0],["2017-05-11",2.0097,2.0395,2.0038,2.0276,213515245.0],["2017-05-12",2.0276,2.0632,2.0157,2.0573,286483804.0],["2017-05-15",2.0573,2.0751,2.0395,2.0454,150600502.0],["2017-05-16",2.0454,2.045408010482788,2.0157,2.0276,199943004.0],["2017-05-17",2.0276,2.0276,2.0157,2.0276,187748373.0],["2017-05-18",2.0276,2.0395,2.0157,2.0335,136762409.0],["2017-05-19",2.0335,2.0454,2.0276,2.0395,101788160.0],["2017-05-22",2.0395,2.0573,2.0335,2.0514,128055556.0],["2017-05-23",2.0514,2.087,2.051353931427002,2.0811,239176843.0],["2017-05-24",2.0811,2.087,2.0632,2.0811,161139599.0],["2017-05-25",2.0811,2.1346,2.0573,2.0692,548672678.0],["2017-05-26",2.0692,2.093,2.0691914558410645,2.087,222596426.0],["2017-05-31",2.087,2.1227,2.0811,2.1049,249434623.0],["2017-06-01",2.1049,2.1287,2.1048672199249268,2.1287,193849111.0],["2017-06-02",2.1287,2.1465,2.1108,2.1227,163338277.0],["2017-06-05",2.1227,2.1227052211761475,2.0395,2.0573,369873795.0],["2017-06-06",2.0573,2.0692,2.0454,2.0632,147043046.0],["2017-06-07",2.0632,2.093,2.0573,2.087,224811959.0],["2017-06-08",2.087,2.093,2.0632,2.087,150493947.0],["2017-06-09",2.087,2.1049,2.0751,2.0811,266314346.0],["2017-06-12",2.0811,2.087,2.0632,2.0692,190704416.0],["2017-06-13",2.0692,2.0811,2.0573,2.0751,135701581.0],["2017-06-14",2.0751,2.0811,2.0573,2.0692,115998982.0],["2017-06-15",2.0692,2.0692,2.0395,2.0454,171284917.0],["2017-06-16",2.0454,2.0573,2.0395,2.0514,114531244.0],["2017-06-19",2.0514,2.0514,2.051353931427002,2.0514,0.0],["2017-06-20",2.0514,2.0632457733154297,2.0395,2.0632,152705858.0],["2017-06-21",2.0632,2.0751,2.0573,2.0632,116429111.0],["2017-06-22",2.0632,2.0989,2.0632,2.0811,355651605.0],["2017-06-23",2.0811,2.093,2.0632,2.087,237970010.0],["2017-06-26",2.087,2.1168,2.0751,2.0811,335907076.0],["2017-06-27",2.0811,2.087,2.0573,2.0751,274646178.0],["2017-06-28",2.0751,2.087,2.0632,2.0632,191537305.0],["2017-06-29",2.0632,2.087,2.0632,2.0811,121992099.0],["2017-06-30",2.0811,2.093,2.0751,2.093,145882974.0],["2017-07-03",2.093,2.0989,2.0811,2.093,153121656.0],["2017-07-04",2.093,2.0989,2.0811,2.093,209252144.0],["2017-07-05",2.093,2.0989,2.0811,2.093,162387326.0],["2017-07-06",2.093,2.1049,2.087,2.0989,175888322.0],["2017-07-07",2.0989,2.1049,2.093,2.1049,119731530.0],["2017-07-10",2.1049,2.1049,2.093,2.0989,134611066.0],["2017-07-11",2.0989,2.1287,2.093,2.1287,278889688.0],["2017-07-12",2.1287,2.1524,2.1168,2.1346,359688933.0],["2017-07-13",2.1346,2.1783,2.134597063064575,2.1658,312294837.0],["2017-07-14",2.1658,2.1908,2.1596,2.1783,209720100.0],["2017-07-17",2.1783,2.2657,2.1782877445220947,2.2469,529429225.0],["2017-07-18",2.2469,2.2532,2.2033,2.2282,319321791.0],["2017-07-19",2.2282,2.2469,2.2219786643981934,2.222,300478191.0],["2017-07-20",2.222,2.2407026290893555,2.2157,2.2407,184857777.0],["2017-07-21",2.2407,2.2594,2.2282,2.2469,194029631.0],["2017-07-24",2.2469,2.2844,2.2407,2.2532,235767756.0],["2017-07-25",2.2532,2.3218,2.253185510635376,2.3031,344109012.0],["2017-07-26",2.3031,2.3718,2.2969,2.3343,309487569.0],["2017-07-27",2.3343,2.3406,2.2969,2.3218,197838004.0],["2017-07-28",2.3218,2.3343,2.2906,2.3218,146075224.0],["2017-07-31",2.3218,2.3406,2.3094,2.3156,159243782.0],["2017-08-01",2.3156,2.3343253135681152,2.3094,2.3343,161328897.0],["2017-08-02",2.3343,2.378,2.3281,2.3655,269735129.0],["2017-08-03",2.3655,2.3967,2.3343,2.3468,216760280.0],["2017-08-04",2.3468,2.3593,2.3343,2.3468,141457412.0],["2017-08-07",2.3468,2.346808671951294,2.3031,2.3281,207749825.0],["2017-08-08",2.3281,2.3343,2.2969,2.3218,207954629.0],["2017-08-09",2.3218,2.321842670440674,2.2719,2.2782,210667795.0],["2017-08-10",2.2782,2.2844,2.2469,2.2719,193745317.0],["2017-08-11",2.2719,2.2844,2.2282,2.2782,320361924.0],["2017-08-14",2.2782,2.2781519889831543,2.2469,2.2532,191594673.0],["2017-08-15",2.2532,2.3218,2.2469,2.2782,358819445.0],["2017-08-16",2.2782,2.2906,2.2594,2.2657,184352501.0],["2017-08-17",2.2657,2.2782,2.2594,2.2782,106143039.0],["2017-08-18",2.2782,2.2844,2.2594,2.2719,107758358.0],["2017-08-21",2.2719,2.2844,2.2532,2.2782,139332104.0],["2017-08-22",2.2782,2.3094,2.2719,2.3031,124643220.0],["2017-08-23",2.3031,2.353,2.2969,2.3406,172980994.0],["2017-08-24",2.3406,2.378,2.3343,2.3655,203189931.0],["2017-08-25",2.3655,2.4529,2.3593,2.4404,391557205.0],["2017-08-28",2.4404,2.4716,2.3905,2.4092,336839110.0],["2017-08-29",2.4092,2.4404,2.3905,2.4342,159194312.0],["2017-08-30",2.4342,2.4529,2.3843,2.403,205764709.0],["2017-08-31",2.403,2.4155,2.3343,2.3531,493372589.0],["2017-09-01",2.3531,2.378,2.2969,2.3094,471051991.0],["2017-09-04",2.3094,2.353,2.2969,2.3406,241436188.0],["2017-09-05",2.3406,2.4092,2.340566873550415,2.403,299517950.0],["2017-09-06",2.403,2.4217,2.378,2.403,157280387.0],["2017-09-07",2.403,2.403,2.3718,2.3905,121672875.0],["2017-09-08",2.3905,2.3967,2.3655,2.3718,131726131.0],["2017-09-11",2.3718,2.4155,2.3655,2.3843,255797303.0],["2017-09-12",2.3843,2.403,2.3718,2.3967,159537877.0],["2017-09-13",2.3967,2.403,2.3842575550079346,2.3843,162726096.0],["2017-09-14",2.3843,2.403,2.3406,2.3655,191787932.0],["2017-09-15",2.3655,2.365532636642456,2.3218,2.3468,197382934.0],["2017-09-18",2.3468,2.3593,2.2969,2.3094,211488512.0],["2017-09-19",2.3094,2.3343,2.2844,2.3218,326338970.0],["2017-09-20",2.3218,2.3468,2.3094,2.3156,189805650.0],["2017-09-21",2.3156,2.3593,2.3094,2.3531,181981501.0],["2017-09-22",2.3531,2.378,2.3468,2.3655,173774977.0],["2017-09-25",2.3655,2.4155,2.3468,2.403,248580730.0],["2017-09-26",2.403,2.4217,2.3905,2.403,152669676.0],["2017-09-27",2.403,2.4092,2.3718,2.3843,123295039.0],["2017-09-28",2.3843,2.403,2.3655,2.3967,137598084.0],["2017-09-29",2.3967,2.403,2.378,2.3843,118830975.0],["2017-10-09",2.3843,2.4529,2.3343,2.3655,570390271.0],["2017-10-10",2.3655,2.378,2.3343,2.3593,313181771.0],["2017-10-11",2.3593,2.4092,2.353,2.3967,260060775.0],["2017-10-12",2.3967,2.4092,2.3593,2.3718,287907508.0],["2017-10-13",2.3718,2.378,2.3468,2.3468,241286705.0],["2017-10-16",2.3468,2.378,2.3468,2.3718,205655022.0],["2017-10-17",2.3718,2.378,2.3468,2.3468,201405339.0],["2017-10-18",2.3468,2.3905,2.3468,2.3843,283180977.0],["2017-10-19",2.3843,2.403,2.3718,2.403,213462065.0],["2017-10-20",2.403,2.403,2.378,2.3905,167208611.0],["2017-10-23",2.3905,2.3905,2.3592915534973145,2.3593,183068633.0],["2017-10-24",2.3593,2.378,2.3592915534973145,2.3718,151674473.0],["2017-10-25",2.3718,2.378,2.3406,2.3531,167610932.0],["2017-10-26",2.3531,2.353050470352173,2.2969,2.3094,464512645.0],["2017-10-27",2.3094,2.3406,2.2969,2.3218,433694548.0],["2017-10-30",2.3218,2.353,2.3156,2.3343,352471989.0],["2017-10-31",2.3343,2.3593,2.3281,2.3343,255221592.0],["2017-11-01",2.3343,2.3406,2.3031,2.3281,266254957.0],["2017-11-02",2.3281,2.3281,2.2969,2.3218,253702751.0],["2017-11-03",2.3218,2.3281,2.2969,2.3218,281564641.0],["2017-11-06",2.3218,2.321842670440674,2.2844,2.2969,211838164.0],["2017-11-07",2.2969,2.3218,2.2844,2.3156,309800326.0],["2017-11-08",2.3156,2.3218,2.2969,2.3156,288301543.0],["2017-11-09",2.3156,2.315601110458374,2.2906,2.2969,179893578.0],["2017-11-10",2.2969,2.2969,2.2532,2.2657,280435397.0],["2017-11-13",2.2657,2.2906,2.2407,2.2719,621472564.0],["2017-11-14",2.2719,2.2719104290008545,2.2469,2.2532,179561824.0],["2017-11-15",2.2532,2.2594,2.2345,2.2532,262014266.0],["2017-11-16",2.2532,2.2532,2.222,2.2282,216688269.0],["2017-11-17",2.2282,2.2906,2.222,2.2844,586414026.0],["2017-11-20",2.2844,2.3031,2.2594,2.2906,332776931.0],["2017-11-21",2.2906,2.3218,2.2719,2.2844,528448604.0],["2017-11-22",2.2844,2.378,2.284393787384033,2.3718,592729933.0],["2017-11-23",2.3718,2.4217,2.3406,2.3655,579685967.0],["2017-11-24",2.3655,2.3905,2.3468,2.3718,266517546.0],["2017-11-27",2.3718,2.378,2.3156,2.3718,442469838.0],["2017-11-28",2.3718,2.371774673461914,2.3281,2.3406,194356450.0],["2017-11-29",2.3406,2.3593,2.3281,2.3406,170367257.0],["2017-11-30",2.3406,2.353,2.3343,2.3343,200157471.0],["2017-12-01",2.3343,2.3468,2.3094,2.3343,274105035.0],["2017-12-04",2.3343,2.3406,2.3156,2.3343,139679886.0],["2017-12-05",2.3343,2.3967,2.3281,2.378,470299636.0],["2017-12-06",2.378,2.3843,2.3468,2.3718,268523210.0],["2017-12-07",2.3718,2.371774673461914,2.3281,2.3593,194956872.0],["2017-12-08",2.3593,2.3592915534973145,2.3218,2.3343,219147720.0],["2017-12-11",2.3343,2.3343253135681152,2.3156,2.3281,185331150.0],["2017-12-12",2.3281,2.3343,2.309359312057495,2.3094,147030831.0],["2017-12-13",2.3094,2.3218,2.2969,2.3156,151063294.0],["2017-12-14",2.3156,2.3406,2.3031,2.3156,173303719.0],["2017-12-15",2.3156,2.315601110458374,2.2844,2.2906,201482986.0],["2017-12-18",2.2906,2.3031,2.2844,2.2906,163353929.0],["2017-12-19",2.2906,2.315601110458374,2.2844,2.3156,207420630.0],["2017-12-20",2.3156,2.3218,2.2969,2.3156,201968025.0],["2017-12-21",2.3156,2.3218,2.3031,2.3094,181089656.0],["2017-12-22",2.3094,2.3156,2.2844,2.2906,154276662.0],["2017-12-25",2.2906,2.3156,2.2906,2.2969,203594676.0],["2017-12-26",2.2969,2.346808671951294,2.296876907348633,2.3468,284825589.0],["2017-12-27",2.3468,2.3718,2.3218,2.3406,308549244.0],["2017-12-28",2.3406,2.3718,2.3281,2.3593,303524040.0],["2017-12-29",2.3593,2.4092,2.3592915534973145,2.3905,316021711.0],["2018-01-02",2.3905,2.4592,2.353,2.403,798519102.0],["2018-01-03",2.403,2.4342,2.3905,2.4217,307349820.0],["2018-01-04",2.4217,2.4404,2.403,2.4155,315142711.0],["2018-01-05",2.4155,2.4342,2.403,2.4155,245416444.0],["2018-01-08",2.4155,2.4279,2.3967,2.4092,232632304.0],["2018-01-09",2.4092,2.4217,2.3843,2.3905,252669509.0],["2018-01-10",2.3905,2.4467,2.378,2.4404,419277096.0],["2018-01-11",2.4404,2.4966,2.4342,2.4904,400649025.0],["2018-01-12",2.4904,2.5216,2.490363121032715,2.5028,345296151.0],["2018-01-15",2.5028,2.6027,2.5028,2.5715,551516422.0],["2018-01-16",2.5715,2.609,2.5278,2.5902,842961967.0],["2018-01-17",2.5902,2.6963,2.584,2.6339,854712838.0],["2018-01-18",2.6339,2.74,2.633918046951294,2.7275,807656817.0],["2018-01-19",2.7275,2.7962,2.7151,2.79,605978854.0],["2018-01-22",2.79,2.8274,2.7088,2.7213,801325467.0],["2018-01-23",2.7213,2.8212,2.7026,2.7962,1634806191.0],["2018-01-24",2.7962,2.921,2.7961974143981934,2.8274,1209899069.0],["2018-01-25",2.8274,2.8586,2.7587,2.8336,743198079.0],["2018-01-26",2.8336,2.8961,2.7587,2.7962,1872299833.0],["2018-01-29",2.7962,2.8773,2.7837,2.8149,927279362.0],["2018-01-30",2.8149,2.8212,2.7525,2.7587,541575208.0],["2018-01-31",2.7587,2.79,2.7338,2.7837,501671611.0],["2018-02-01",2.7837,2.8336,2.765,2.8149,723162950.0],["2018-02-02",2.8149,2.8149220943450928,2.7525,2.8149,489790553.0],["2018-02-05",2.8149,2.971,2.7712,2.9647,988659824.0],["2018-02-06",2.9647,2.9647183418273926,2.8649,2.9398,1094262169.0],["2018-02-07",2.9398,3.0084,2.7525,2.7837,1121848552.0],["2018-02-08",2.7837,2.7837142944335938,2.6027,2.6901,949595158.0],["2018-02-09",2.6901,2.690091848373413,2.4966,2.5965,1043073097.0],["2018-02-12",2.5965,2.5965,2.5278,2.5528,568372852.0],["2018-02-13",2.5528,2.6526,2.552778482437134,2.5902,643302114.0],["2018-02-14",2.5902,2.6152,2.559,2.5965,263621773.0],["2018-02-22",2.5965,2.6963,2.5964691638946533,2.6901,538001201.0],["2018-02-23",2.6901,2.7151,2.6651,2.7088,336781464.0],["2018-02-26",2.7088,2.7587,2.6589,2.6963,678188769.0],["2018-02-27",2.6963,2.696333408355713,2.6027,2.6214,637944839.0],["2018-02-28",2.6214,2.6214349269866943,2.559,2.5777,398306847.0],["2018-03-01",2.5777,2.6027,2.5465,2.5777,341324990.0],["2018-03-02",2.5777,2.584,2.5403,2.5653,282575780.0],["2018-03-05",2.5653,2.5777,2.5216,2.5403,382280471.0],["2018-03-06",2.5403,2.559,2.4966,2.5216,1074824873.0],["2018-03-07",2.5216,2.5653,2.5215706825256348,2.5278,606135909.0],["2018-03-08",2.5278,2.5341,2.4966,2.5091,514695212.0],["2018-03-09",2.5091,2.5278,2.4904,2.5091,380517393.0],["2018-03-12",2.5091,2.5341,2.5028,2.5153,641826057.0],["2018-03-13",2.5153,2.6027,2.515329599380493,2.5777,1035192962.0],["2018-03-14",2.5777,2.577744483947754,2.5403,2.5528,398079971.0],["2018-03-15",2.5528,2.584,2.5403,2.5777,385821742.0],["2018-03-16",2.5777,2.577744483947754,2.5341,2.5403,355618753.0],["2018-03-19",2.5403,2.546536922454834,2.5153,2.5465,283758637.0],["2018-03-20",2.5465,2.5653,2.5278,2.559,309835597.0],["2018-03-21",2.559,2.584,2.5528,2.559,429239931.0],["2018-03-22",2.559,2.5653,2.5091,2.5341,418370567.0],["2018-03-23",2.5341,2.5340540409088135,2.4404,2.4654,743976979.0],["2018-03-26",2.4654,2.4654,2.3655,2.3843,633863321.0],["2018-03-27",2.3843,2.4279,2.3718,2.3967,498773221.0],["2018-03-28",2.3967,2.4404,2.378,2.4092,486014334.0],["2018-03-29",2.4092,2.4904,2.3843,2.4716,500473017.0],["2018-03-30",2.4716,2.4841,2.4342,2.4404,296604016.0],["2018-04-02",2.4404,2.4529,2.3905,2.3967,386442724.0],["2018-04-03",2.3967,2.4092,2.378,2.3905,341661925.0],["2018-04-04",2.3905,2.4092,2.378,2.378,289406163.0],["2018-04-09",2.378,2.3967,2.3718,2.3905,221068224.0],["2018-04-10",2.3905,2.4654,2.378,2.4592,462527542.0],["2018-04-11",2.4592,2.5091,2.4404,2.4904,506444601.0],["2018-04-12",2.4904,2.4904,2.4279,2.4342,303296288.0],["2018-04-13",2.4342,2.4592,2.4092,2.4155,258994406.0],["2018-04-16",2.4155,2.4154651165008545,2.3343,2.3406,602186025.0],["2018-04-17",2.3406,2.3531,2.3218,2.3281,326388736.0],["2018-04-18",2.3281,2.3655,2.3280839920043945,2.3531,367428339.0],["2018-04-19",2.3531,2.378,2.3406,2.3593,310849222.0],["2018-04-20",2.3593,2.3592915534973145,2.3156,2.3343,309258138.0],["2018-04-23",2.3343,2.3531,2.3156,2.3468,232439519.0],["2018-04-24",2.3468,2.4155,2.3468,2.3967,455273272.0],["2018-04-25",2.3967,2.396740436553955,2.3655,2.378,176251591.0],["2018-04-26",2.378,2.3843,2.3406,2.3655,209466790.0],["2018-04-27",2.3655,2.378016233444214,2.3531,2.378,175445075.0],["2018-05-02",2.378,2.4279,2.378016233444214,2.4092,291520797.0],["2018-05-03",2.4092,2.4217,2.3905,2.3967,199810002.0],["2018-05-04",2.3967,2.403,2.378,2.3905,162354037.0],["2018-05-07",2.3905,2.4155,2.3843,2.4092,236547559.0],["2018-05-08",2.4092,2.4529,2.3967,2.4342,294574631.0],["2018-05-09",2.4342,2.4404,2.4155,2.4342,168319473.0],["2018-05-10",2.4342,2.4467,2.4092,2.4279,158532093.0],["2018-05-11",2.4279,2.4529,2.4217,2.4404,225616023.0],["2018-05-14",2.4404,2.4716,2.4404313564300537,2.4592,246056766.0],["2018-05-15",2.4592,2.4716,2.4279,2.4467,257400675.0],["2018-05-16",2.4467,2.4466726779937744,2.3905,2.403,272397046.0],["2018-05-17",2.403,2.4092,2.3905,2.403,159198059.0],["2018-05-18",2.403,2.4342,2.3905,2.4342,242118150.0],["2018-05-21",2.4342,2.4529,2.434189796447754,2.4467,272470182.0],["2018-05-22",2.4467,2.4466726779937744,2.4092,2.4279,250203739.0],["2018-05-23",2.4279,2.427948236465454,2.3843,2.3905,269919631.0],["2018-05-24",2.3905,2.3967,2.3593,2.3655,284082938.0],["2018-05-25",2.3655,2.3906,2.3644,2.3775,214018724.0],["2018-05-28",2.3775,2.377518892288208,2.3579,2.3644,165698683.0],["2018-05-29",2.3644,2.3775,2.3251,2.371,279521501.0],["2018-05-30",2.371,2.370969533920288,2.3251,2.3317,188621715.0],["2018-05-31",2.3317,2.3579,2.3316714763641357,2.3513,230815831.0],["2018-06-01",2.3513,2.3775,2.3382,2.3579,200551413.0],["2018-06-04",2.3579,2.4103,2.357870101928711,2.3972,261490283.0],["2018-06-05",2.3972,2.4103,2.3841,2.4037,189377865.0],["2018-06-06",2.4037,2.403717517852783,2.371,2.3841,183499373.0],["2018-06-07",2.3841,2.4103,2.3775,2.3972,170552477.0],["2018-06-08",2.3972,2.397167921066284,2.3448,2.3513,206044530.0],["2018-06-11",2.3513,2.3579,2.3251,2.3579,199983283.0],["2018-06-12",2.3579,2.3644,2.3448,2.3579,123617543.0],["2018-06-13",2.3579,2.3579,2.3317,2.3513,166430791.0],["2018-06-14",2.3513,2.371,2.3382,2.3644,221058734.0],["2018-06-15",2.3644,2.3972,2.3513,2.3775,240162677.0],["2018-06-19",2.3775,2.3906,2.3382,2.3775,622179037.0],["2018-06-20",2.3775,2.377518892288208,2.3447704315185547,2.3448,194687167.0],["2018-06-21",2.3448,2.3644,2.3382,2.3513,201454769.0],["2018-06-22",2.3513,2.351320266723633,2.3251,2.3448,174533790.0],["2018-06-25",2.3448,2.3579,2.3055,2.312,201040446.0],["2018-06-26",2.312,2.3120224475860596,2.24,2.2662,286805371.0],["2018-06-27",2.2662,2.2662,2.2203,2.2465,293027533.0],["2018-06-28",2.2465,2.246526002883911,2.2138,2.2203,207258963.0],["2018-06-29",2.2203,2.2596,2.2138,2.2531,203746659.0],["2018-07-02",2.2531,2.2530758380889893,2.1679,2.1745,274961664.0],["2018-07-03",2.1745,2.181,2.1286,2.1679,357701551.0],["2018-07-04",2.1679,2.2007,2.1548,2.1745,271614699.0],["2018-07-05",2.1745,2.2072,2.1548,2.2007,316403552.0],["2018-07-06",2.2007,2.2334,2.1745,2.2203,297744985.0],["2018-07-09",2.2203,2.312,2.2203,2.3055,337278461.0],["2018-07-10",2.3055,2.312,2.2662,2.2924,197795245.0],["2018-07-11",2.2924,2.2923738956451416,2.24,2.2662,199419425.0],["2018-07-12",2.2662,2.3251,2.2596,2.312,243266113.0],["2018-07-13",2.312,2.3186,2.2858,2.2924,137258482.0],["2018-07-16",2.2924,2.2924,2.2334,2.24,198456962.0],["2018-07-17",2.24,2.2465,2.2203,2.2334,133322141.0],["2018-07-18",2.2334,2.2793,2.2334,2.2334,171987786.0],["2018-07-19",2.2334,2.2465,2.1941,2.2072,215490867.0],["2018-07-20",2.2072,2.3317,2.1876,2.3186,454729804.0],["2018-07-23",2.3186,2.3841,2.2924,2.3579,478078732.0],["2018-07-24",2.3579,2.3906,2.3448,2.371,364771344.0],["2018-07-25",2.371,2.3906,2.3644,2.3841,208247007.0],["2018-07-26",2.3841,2.3972,2.3382,2.3513,234360935.0],["2018-07-27",2.3513,2.3579,2.3251,2.3513,149993976.0],["2018-07-30",2.3513,2.3906,2.3317,2.3644,227224077.0],["2018-07-31",2.3644,2.3841,2.3448,2.3841,177942944.0],["2018-08-01",2.3841,2.4168,2.3513,2.3579,249580600.0],["2018-08-02",2.3579,2.3579,2.2793,2.2924,286634240.0],["2018-08-03",2.2924,2.3448,2.2858,2.312,291308699.0],["2018-08-06",2.312,2.3841,2.312,2.3317,370226615.0],["2018-08-07",2.3317,2.377518892288208,2.3186,2.3775,219173618.0],["2018-08-08",2.3775,2.377518892288208,2.3382,2.3448,151853473.0],["2018-08-09",2.3448,2.3841,2.3251,2.3775,202161571.0],["2018-08-10",2.3775,2.377518892288208,2.3513,2.3644,141156083.0],["2018-08-13",2.3644,2.36441969871521,2.2989,2.3317,226469144.0],["2018-08-14",2.3317,2.3317,2.2989,2.3251,151039798.0],["2018-08-15",2.3251,2.3251216411590576,2.2858,2.2858,185955652.0],["2018-08-16",2.2858,2.2989234924316406,2.2596,2.2989,217783097.0],["2018-08-17",2.2989,2.3186,2.2858,2.2924,178054486.0],["2018-08-20",2.2924,2.3382208347320557,2.2923738956451416,2.3382,173729502.0],["2018-08-21",2.3382,2.371,2.3317,2.3513,174802351.0],["2018-08-22",2.3513,2.351320266723633,2.3251,2.3382,105746244.0],["2018-08-23",2.3382,2.3579,2.3251,2.3382,132731997.0],["2018-08-24",2.3382,2.3841,2.3251,2.3644,217332460.0],["2018-08-27",2.3644,2.3841,2.3513,2.3841,222435206.0],["2018-08-28",2.3841,2.3972,2.3644,2.371,119002748.0],["2018-08-29",2.371,2.3906,2.370969533920288,2.3841,167476035.0],["2018-08-30",2.3841,2.3906,2.357870101928711,2.3579,133069639.0],["2018-08-31",2.3579,2.3906,2.3513,2.3775,209631344.0],["2018-09-03",2.3775,2.3906,2.371,2.3841,148081451.0],["2018-09-04",2.3841,2.4037,2.3644,2.3906,177334906.0],["2018-09-05",2.3906,2.390618324279785,2.3513,2.3579,170748913.0],["2018-09-06",2.3579,2.371,2.3317,2.3382,153655364.0],["2018-09-07",2.3382,2.3644,2.3382,2.3513,105213549.0],["2018-09-10",2.3513,2.3644,2.3382,2.3579,150185816.0],["2018-09-11",2.3579,2.3775,2.3448,2.3513,104978364.0],["2018-09-12",2.3513,2.351320266723633,2.3317,2.3382,92921865.0],["2018-09-13",2.3382,2.377518892288208,2.3382208347320557,2.3775,151202179.0],["2018-09-14",2.3775,2.3841,2.3644,2.3775,137008350.0],["2018-09-17",2.3775,2.377518892288208,2.3579,2.371,87544812.0],["2018-09-18",2.371,2.3906,2.3644,2.3841,152371181.0],["2018-09-19",2.3841,2.4037,2.3775,2.3906,236821341.0],["2018-09-20",2.3906,2.4234,2.3906,2.4037,214560058.0],["2018-09-21",2.4037,2.5740082263946533,2.4037,2.574,634606314.0],["2018-09-25",2.574,2.5740082263946533,2.502,2.5282,303368552.0],["2018-09-26",2.5282,2.5675,2.5085,2.5216,443585943.0],["2018-09-27",2.5216,2.5282,2.4889,2.5151,301259526.0],["2018-09-28",2.5151,2.5806,2.515061378479004,2.5478,346135041.0],["2018-10-08",2.5478,2.547809600830078,2.4561,2.4823,301125903.0],["2018-10-09",2.4823,2.4823131561279297,2.443,2.4561,189849834.0],["2018-10-10",2.4561,2.4823,2.4365,2.4627,196747371.0],["2018-10-11",2.4627,2.4626641273498535,2.371,2.3906,319757060.0],["2018-10-12",2.3906,2.4627,2.3841,2.4496,279280889.0],["2018-10-15",2.4496,2.4496,2.3972,2.4234,200300039.0],["2018-10-16",2.4234,2.4692,2.4233663082122803,2.4496,188043159.0],["2018-10-17",2.4496,2.4823,2.4234,2.4692,256452060.0],["2018-10-18",2.4692,2.4692139625549316,2.4102671146392822,2.4103,198848864.0],["2018-10-19",2.4103,2.502,2.3906,2.4823,359411714.0],["2018-10-22",2.4823,2.5675,2.4823,2.5478,452242063.0],["2018-10-23",2.5478,2.547809600830078,2.4889,2.4954,229529201.0],["2018-10-24",2.4954,2.574,2.4889,2.5347,354661593.0],["2018-10-25",2.5347,2.5478,2.4889,2.5413,243831810.0],["2018-10-26",2.5413,2.560908794403076,2.5085,2.5609,275911214.0],["2018-10-29",2.5609,2.574,2.4889,2.502,273838406.0],["2018-10-30",2.502,2.5347,2.4954,2.5151,267306425.0],["2018-10-31",2.5151,2.5413,2.502,2.5347,251974031.0],["2018-11-01",2.5347,2.5413,2.4954,2.502,258187840.0],["2018-11-02",2.502,2.5544,2.4889,2.5347,516992958.0],["2018-11-05",2.5347,2.5347096920013428,2.4823,2.502,297731815.0],["2018-11-06",2.502,2.5019619464874268,2.4627,2.4823,218909340.0],["2018-11-07",2.4823,2.502,2.4627,2.4758,193498226.0],["2018-11-08",2.4758,2.4954,2.4692,2.4823,165084080.0],["2018-11-09",2.4823,2.4823131561279297,2.3775,2.3906,512566416.0],["2018-11-12",2.3906,2.390618324279785,2.3644,2.3841,310294892.0],["2018-11-13",2.3841,2.3972,2.3579,2.3906,256412783.0],["2018-11-14",2.3906,2.390618324279785,2.3448,2.3513,319015822.0],["2018-11-15",2.3513,2.36441969871521,2.3448,2.3644,220732798.0],["2018-11-16",2.3644,2.3775,2.3448,2.3579,289304412.0],["2018-11-19",2.3579,2.3972,2.357870101928711,2.3906,272481558.0],["2018-11-20",2.3906,2.390618324279785,2.3513,2.3579,245105155.0],["2018-11-21",2.3579,2.371,2.3448,2.371,162048935.0],["2018-11-22",2.371,2.371,2.3513,2.3579,104892646.0],["2018-11-23",2.3579,2.3579,2.3317,2.3382,185915135.0],["2018-11-26",2.3382,2.3579,2.3382,2.3513,164640904.0],["2018-11-27",2.3513,2.3579,2.3317,2.3382,115391951.0],["2018-11-28",2.3382,2.3513,2.3317,2.3448,145702869.0],["2018-11-29",2.3448,2.3579,2.3251,2.3251,160272721.0],["2018-11-30",2.3251,2.3382208347320557,2.3186,2.3382,164599831.0],["2018-12-03",2.3382,2.3775,2.3382208347320557,2.371,304720205.0],["2018-12-04",2.371,2.371,2.3579,2.3644,142843262.0],["2018-12-05",2.3644,2.371,2.3448,2.3579,159251823.0],["2018-12-06",2.3579,2.3579,2.3317,2.3382,233534573.0],["2018-12-07",2.3382,2.3513,2.3382,2.3448,119030593.0],["2018-12-10",2.3448,2.3447704315185547,2.3251,2.3317,122183090.0],["2018-12-11",2.3317,2.3382,2.3251,2.3317,108471143.0],["2018-12-12",2.3317,2.3448,2.3316714763641357,2.3382,108516834.0],["2018-12-13",2.3382,2.3644,2.3317,2.3513,167477390.0],["2018-12-14",2.3513,2.351320266723633,2.3382,2.3382,163037865.0],["2018-12-17",2.3382,2.3448,2.3251,2.3448,201917455.0],["2018-12-18",2.3448,2.3447704315185547,2.312,2.3251,178317755.0],["2018-12-19",2.3251,2.3251216411590576,2.312,2.312,161101002.0],["2018-12-20",2.312,2.3186,2.2596,2.2989,288997870.0],["2018-12-21",2.2989,2.3055,2.2662,2.2989,281734035.0],["2018-12-24",2.2989,2.3251,2.2727,2.312,220042303.0],["2018-12-25",2.312,2.3448,2.2989,2.3317,319300873.0],["2018-12-26",2.3317,2.3579,2.3251,2.3513,216006167.0],["2018-12-27",2.3513,2.371,2.3513,2.3579,268651346.0],["2018-12-28",2.3579,2.3972,2.357870101928711,2.3579,205642311.0],["2019-01-02",2.3579,2.371,2.2989,2.3055,198899698.0],["2019-01-03",2.3055,2.3251,2.2924,2.3186,147048862.0],["2019-01-04",2.3186,2.3579,2.3055,2.3513,204976550.0],["2019-01-07",2.3513,2.3579,2.3251,2.3382,226877469.0],["2019-01-08",2.3382,2.3382208347320557,2.3055,2.312,195106588.0],["2019-01-09",2.312,2.3448,2.312,2.3251,289708174.0],["2019-01-10",2.3251,2.3317,2.2924,2.2989,273770773.0],["2019-01-11",2.2989,2.3120224475860596,2.2924,2.312,206216594.0],["2019-01-14",2.312,2.3186,2.2858,2.2924,165913296.0],["2019-01-15",2.2924,2.3120224475860596,2.2858,2.312,173063112.0],["2019-01-16",2.312,2.3120224475860596,2.2924,2.3055,148983626.0],["2019-01-17",2.3055,2.3251,2.3054730892181396,2.312,249369770.0],["2019-01-18",2.312,2.3579,2.312,2.3448,353170342.0],["2019-01-21",2.3448,2.3775,2.3447704315185547,2.3448,291304550.0],["2019-01-22",2.3448,2.3513,2.3317,2.3382,136111972.0],["2019-01-23",2.3382,2.3579,2.3317,2.3513,165453400.0],["2019-01-24",2.3513,2.371,2.3513,2.3644,155817732.0],["2019-01-25",2.3644,2.4103,2.36441969871521,2.4037,276101150.0],["2019-01-28",2.4037,2.4365,2.3906,2.4103,220707245.0],["2019-01-29",2.4103,2.4299,2.3906,2.4168,165201103.0],["2019-01-30",2.4168,2.4234,2.4037,2.4103,159900539.0],["2019-01-31",2.4103,2.4496,2.4102671146392822,2.4365,251356505.0],["2019-02-01",2.4365,2.4496,2.4234,2.4365,176772422.0],["2019-02-11",2.4365,2.4364657402038574,2.4103,2.4234,203141064.0],["2019-02-12",2.4234,2.443,2.4168,2.4365,186859970.0],["2019-02-13",2.4365,2.4692,2.4234,2.4627,246742300.0],["2019-02-14",2.4627,2.4627,2.4299,2.4299,220081343.0],["2019-02-15",2.4299,2.4365,2.3906,2.3906,266914752.0],["2019-02-18",2.3906,2.4299,2.390618324279785,2.4234,349713973.0],["2019-02-19",2.4234,2.443,2.4037,2.4168,302487986.0],["2019-02-20",2.4168,2.4299,2.4103,2.4234,201068400.0],["2019-02-21",2.4234,2.4365,2.4102671146392822,2.4103,216428418.0],["2019-02-22",2.4103,2.4168,2.3775,2.4103,353510569.0],["2019-02-25",2.4103,2.5544,2.4102671146392822,2.5413,950189816.0],["2019-02-26",2.5413,2.541260004043579,2.4758,2.4823,735600412.0],["2019-02-27",2.4823,2.5478,2.4758,2.502,604074661.0],["2019-02-28",2.502,2.5085,2.4823,2.4889,347213872.0],["2019-03-01",2.4889,2.521610736846924,2.4692,2.5216,524432633.0],["2019-03-04",2.5216,2.5806,2.5085,2.5347,914699980.0],["2019-03-05",2.5347,2.5347096920013428,2.502,2.5151,460860398.0],["2019-03-06",2.5151,2.5282,2.502,2.5216,540351574.0],["2019-03-07",2.5216,2.521610736846924,2.4823,2.4889,530042371.0],["2019-03-08",2.4889,2.4888627529144287,2.4168,2.4168,556763570.0],["2019-03-11",2.4168,2.4365,2.4103,2.4299,430845277.0],["2019-03-12",2.4299,2.4758,2.4299,2.4496,451901902.0],["2019-03-13",2.4496,2.4496,2.4168,2.4299,367129728.0],["2019-03-14",2.4299,2.443,2.4168,2.4234,297425598.0],["2019-03-15",2.4234,2.4496,2.4233663082122803,2.4299,274260627.0],["2019-03-18",2.4299,2.4627,2.4234,2.4561,374789081.0],["2019-03-19",2.4561,2.4692,2.443,2.4496,240269726.0],["2019-03-20",2.4496,2.4561,2.4299,2.443,239019783.0],["2019-03-21",2.443,2.4496,2.4299,2.4299,251745348.0],["2019-03-22",2.4299,2.443,2.4168,2.4365,228546009.0],["2019-03-25",2.4365,2.4364657402038574,2.397167921066284,2.3972,339843323.0],["2019-03-26",2.3972,2.4103,2.3906,2.4037,246438583.0],["2019-03-27",2.4037,2.4299,2.4037,2.4168,262892504.0],["2019-03-28",2.4168,2.416816473007202,2.3972,2.4037,206865101.0],["2019-03-29",2.4037,2.4496,2.3972,2.443,390197104.0],["2019-04-01",2.443,2.4758,2.4365,2.4692,587266643.0],["2019-04-02",2.4692,2.4823,2.443,2.4561,495862088.0],["2019-04-03",2.4561,2.4561145305633545,2.4234,2.4496,446371399.0],["2019-04-04",2.4496,2.4823131561279297,2.4495649337768555,2.4823,675944536.0],["2019-04-08",2.4823,2.5216,2.4692,2.4823,627843137.0],["2019-04-09",2.4823,2.4889,2.4627,2.4758,270014712.0],["2019-04-10",2.4758,2.4823,2.4561,2.4692,255750265.0],["2019-04-11",2.4692,2.4823,2.443,2.443,277319532.0],["2019-04-12",2.443,2.4561,2.4365,2.4496,222190608.0],["2019-04-15",2.4496,2.5085,2.4495649337768555,2.4758,550800450.0],["2019-04-16",2.4758,2.547809600830078,2.4627,2.5478,757167479.0],["2019-04-17",2.5478,2.5675,2.5216,2.5413,502880017.0],["2019-04-18",2.5413,2.541260004043579,2.5085,2.5151,245128346.0],["2019-04-19",2.5151,2.5347,2.5085,2.5216,250975387.0],["2019-04-22",2.5216,2.5282,2.4692,2.4758,328456286.0],["2019-04-23",2.4758,2.4889,2.4627,2.4692,301897122.0],["2019-04-24",2.4692,2.4823,2.4496,2.4692,329860442.0],["2019-04-25",2.4692,2.4692139625549316,2.443,2.4496,306619171.0],["2019-04-26",2.4496,2.4496,2.4299,2.4365,262923716.0],["2019-05-06",2.4365,2.4365,2.371,2.3906,610123206.0],["2019-05-07",2.3906,2.4103,2.3841,2.3972,275761947.0],["2019-05-08",2.3972,2.397167921066284,2.3644,2.3644,245611404.0],["2019-05-09",2.3644,2.371,2.3448,2.3513,239386564.0],["2019-05-10",2.3513,2.4037,2.3448,2.3906,313570503.0],["2019-05-13",2.3906,2.390618324279785,2.3513,2.3579,189496607.0],["2019-05-14",2.3579,2.3644,2.3447704315185547,2.3448,227471068.0],["2019-05-15",2.3448,2.3775,2.3447704315185547,2.3644,255584178.0],["2019-05-16",2.3644,2.3841,2.3513,2.371,246612382.0],["2019-05-17",2.371,2.3841,2.3579,2.3644,289635862.0],["2019-05-20",2.3644,2.3972,2.3579,2.3906,312331077.0],["2019-05-21",2.3906,2.4168,2.3841,2.4037,227540672.0],["2019-05-22",2.4037,2.4168,2.3972,2.4037,165985902.0],["2019-05-23",2.4037,2.4168,2.3906,2.4103,240320900.0],["2019-05-24",2.4103,2.4299,2.4037,2.4168,209079771.0],["2019-05-27",2.4168,2.4299,2.3972,2.4234,230033685.0],["2019-05-28",2.4234,2.443,2.4168,2.4365,321528176.0],["2019-05-29",2.4365,2.4365,2.4037,2.4103,228557639.0],["2019-05-30",2.4103,2.4365,2.4037,2.4299,204351116.0],["2019-05-31",2.4299,2.4299161434173584,2.4037,2.4103,207123887.0],["2019-06-03",2.4103,2.4430155754089355,2.4102671146392822,2.443,246018844.0],["2019-06-04",2.443,2.4561145305633545,2.4365,2.4561,212909361.0],["2019-06-05",2.4561,2.4889,2.4561,2.4692,255237134.0],["2019-06-06",2.4692,2.4758,2.4561,2.4692,143683130.0],["2019-06-10",2.4692,2.4889,2.4627,2.4823,227794172.0],["2019-06-11",2.4823,2.502,2.4823,2.4954,271599122.0],["2019-06-12",2.4954,2.5085,2.4823,2.4954,220016021.0],["2019-06-13",2.4954,2.502,2.4757637977600098,2.4758,199022585.0],["2019-06-14",2.4758,2.4889,2.4561,2.4627,219216215.0],["2019-06-17",2.4627,2.4954,2.4561,2.4889,240431940.0],["2019-06-18",2.4889,2.5085,2.4823,2.502,320183506.0],["2019-06-19",2.502,2.5389,2.4978,2.5046,482920206.0],["2019-06-20",2.5046,2.5321,2.4909,2.5184,557328071.0],["2019-06-21",2.5184,2.5184,2.4909,2.4978,418751318.0],["2019-06-24",2.4978,2.511500358581543,2.4909,2.5115,211389155.0],["2019-06-25",2.5115,2.511500358581543,2.4841,2.4978,316850550.0],["2019-06-26",2.4978,2.4978,2.4703,2.4841,241612737.0],["2019-06-27",2.4841,2.4978,2.4772,2.4841,293532986.0],["2019-06-28",2.4841,2.4841,2.4566,2.4703,283583756.0],["2019-07-01",2.4703,2.4909,2.4703285694122314,2.4841,343989287.0],["2019-07-02",2.4841,2.4978,2.4772,2.4978,297112690.0],["2019-07-03",2.4978,2.511500358581543,2.4841,2.5115,292418636.0],["2019-07-04",2.5115,2.5184,2.4978,2.5115,225548232.0],["2019-07-05",2.5115,2.511500358581543,2.4978,2.5046,159652038.0],["2019-07-08",2.5046,2.504638433456421,2.4635,2.4703,315446519.0],["2019-07-09",2.4703,2.4703285694122314,2.4566,2.4566,185049896.0],["2019-07-10",2.4566,2.4703,2.4497,2.4635,122350036.0],["2019-07-11",2.4635,2.4703,2.4566,2.4635,128905193.0],["2019-07-12",2.4635,2.4772,2.4566,2.4703,165900185.0],["2019-07-15",2.4703,2.4703285694122314,2.4429,2.4635,279921905.0],["2019-07-16",2.4635,2.4635,2.4497,2.4566,127118988.0],["2019-07-17",2.4566,2.456604480743408,2.4429,2.4497,125189039.0],["2019-07-18",2.4497,2.449742078781128,2.436,2.436,183895031.0],["2019-07-19",2.436,2.4566,2.436,2.4497,164821689.0],["2019-07-22",2.4497,2.4635,2.436,2.4497,217378877.0],["2019-07-23",2.4497,2.4703,2.4497,2.4635,210022699.0],["2019-07-24",2.4635,2.4772,2.4497,2.4635,277058569.0],["2019-07-25",2.4635,2.4703,2.4497,2.4635,215801553.0],["2019-07-26",2.4635,2.4703,2.4497,2.4635,202154415.0],["2019-07-29",2.4635,2.4772,2.4566,2.4703,200120401.0],["2019-07-30",2.4703,2.4841,2.4635,2.4772,229704558.0],["2019-07-31",2.4772,2.4772,2.4635,2.4703,236235988.0],["2019-08-01",2.4703,2.4703285694122314,2.4497,2.4566,212269241.0],["2019-08-02",2.4566,2.456604480743408,2.4292,2.436,264946137.0],["2019-08-05",2.436,2.4360179901123047,2.4017,2.4017,303806487.0],["2019-08-06",2.4017,2.4017083644866943,2.3537,2.3743,293539625.0],["2019-08-07",2.3743,2.3811,2.3468,2.3537,184721682.0],["2019-08-08",2.3537,2.3743,2.3536739349365234,2.3743,232095186.0],["2019-08-09",2.3743,2.388,2.3674,2.3743,209008028.0],["2019-08-12",2.3743,2.388,2.3674,2.388,179997357.0],["2019-08-13",2.388,2.387984037399292,2.3605,2.3674,161807887.0],["2019-08-14",2.3674,2.388,2.3537,2.3605,273300635.0],["2019-08-15",2.3605,2.3605363368988037,2.3331,2.3537,207257165.0],["2019-08-16",2.3537,2.3605,2.3468,2.3468,199304121.0],["2019-08-19",2.3468,2.3605,2.3194,2.3537,461904833.0],["2019-08-20",2.3537,2.3605,2.3468,2.3537,198732350.0],["2019-08-21",2.3537,2.3537,2.3468,2.3468,108424751.0],["2019-08-22",2.3468,2.3537,2.3331,2.3399,160324045.0],["2019-08-23",2.3399,2.3468,2.3262,2.3399,134898887.0],["2019-08-26",2.3399,2.3399498462677,2.319363832473755,2.3194,196295693.0],["2019-08-27",2.3194,2.3537,2.319363832473755,2.3399,270240520.0],["2019-08-28",2.3399,2.3468,2.3262,2.3331,156862885.0],["2019-08-29",2.3331,2.3399,2.3262,2.3262,112191675.0],["2019-08-30",2.3262,2.3468,2.326225757598877,2.3331,179458761.0],["2019-09-02",2.3331,2.3468,2.3262,2.3399,233125497.0],["2019-09-03",2.3399,2.3468,2.3331,2.3399,166996557.0],["2019-09-04",2.3399,2.3674,2.3331,2.3674,248845930.0],["2019-09-05",2.3674,2.4017,2.3605,2.388,358071894.0],["2019-09-06",2.388,2.4017,2.3811,2.3948,214380851.0],["2019-09-09",2.3948,2.4154,2.3811,2.3948,326948859.0],["2019-09-10",2.3948,2.394845724105835,2.3674,2.388,268309081.0],["2019-09-11",2.388,2.4154322147369385,2.387984037399292,2.4154,270219081.0],["2019-09-12",2.4154,2.4292,2.4086,2.4223,190130750.0],["2019-09-16",2.4223,2.4292,2.4086,2.4154,131800173.0],["2019-09-17",2.4154,2.4223,2.388,2.3948,198459239.0],["2019-09-18",2.3948,2.4086,2.387984037399292,2.388,138553315.0],["2019-09-19",2.388,2.4017,2.387984037399292,2.388,127115598.0],["2019-09-20",2.388,2.394845724105835,2.387984037399292,2.3948,207473601.0],["2019-09-23",2.3948,2.394845724105835,2.3743,2.3811,127952037.0],["2019-09-24",2.3811,2.388,2.3743,2.3811,101762519.0],["2019-09-25",2.3811,2.388,2.3742599487304688,2.3743,111001765.0],["2019-09-26",2.3743,2.4154,2.3742599487304688,2.4017,235863523.0],["2019-09-27",2.4017,2.4017083644866943,2.3743,2.3948,211009713.0],["2019-09-30",2.3948,2.4017,2.3742599487304688,2.3743,150646837.0],["2019-10-08",2.3743,2.3948,2.3742599487304688,2.388,172507730.0],["2019-10-09",2.388,2.4017,2.3743,2.3948,218890908.0],["2019-10-10",2.3948,2.4086,2.3811,2.3948,191470591.0],["2019-10-11",2.3948,2.4292,2.3948,2.4223,254183971.0],["2019-10-14",2.4223,2.4703,2.4222941398620605,2.4429,405927642.0],["2019-10-15",2.4429,2.4703,2.442880153656006,2.4566,245334954.0],["2019-10-16",2.4566,2.4909,2.4566,2.4635,248873379.0],["2019-10-17",2.4635,2.4772,2.4497,2.4635,160213283.0],["2019-10-18",2.4635,2.4841,2.4429,2.4497,213512765.0],["2019-10-21",2.4497,2.4703285694122314,2.4429,2.4703,189666747.0],["2019-10-22",2.4703,2.4841,2.4635,2.4772,186703305.0],["2019-10-23",2.4772,2.5046,2.4703,2.4978,270733781.0],["2019-10-24",2.4978,2.5321,2.4977762699127197,2.5046,279708136.0],["2019-10-25",2.5046,2.511500358581543,2.4703,2.5115,191549935.0],["2019-10-28",2.5115,2.5184,2.4978,2.5046,202277829.0],["2019-10-29",2.5046,2.504638433456421,2.4703,2.4772,202899906.0],["2019-10-30",2.4772,2.4978,2.4703,2.4841,151780110.0],["2019-10-31",2.4841,2.4978,2.4840521812438965,2.4978,185131164.0],["2019-11-01",2.4978,2.5184,2.4841,2.5115,173021019.0],["2019-11-04",2.5115,2.5252,2.5046,2.5046,134023151.0],["2019-11-05",2.5046,2.5321,2.5046,2.5115,219858746.0],["2019-11-06",2.5115,2.5321,2.5115,2.5252,138561150.0],["2019-11-07",2.5252,2.5321,2.5115,2.5115,145672679.0],["2019-11-08",2.5115,2.5321,2.4703,2.4772,204312415.0],["2019-11-11",2.4772,2.4772,2.436,2.436,260894477.0],["2019-11-12",2.436,2.4566,2.436,2.4429,145827949.0],["2019-11-13",2.4429,2.4566,2.436,2.4497,172842094.0],["2019-11-14",2.4497,2.4566,2.4292,2.4429,174748455.0],["2019-11-15",2.4429,2.4566,2.442880153656006,2.4497,138611707.0],["2019-11-18",2.4497,2.4635,2.436,2.4635,169752843.0],["2019-11-19",2.4635,2.4772,2.4497,2.4703,148638436.0],["2019-11-20",2.4703,2.4703285694122314,2.4497,2.4566,157592961.0],["2019-11-21",2.4566,2.4772,2.4429,2.4635,189956378.0],["2019-11-22",2.4635,2.4841,2.463466167449951,2.4703,154868189.0],["2019-11-25",2.4703,2.5046,2.4703285694122314,2.4978,194810621.0],["2019-11-26",2.4978,2.5184,2.4977762699127197,2.4978,254088670.0],["2019-11-27",2.4978,2.511500358581543,2.4977762699127197,2.5115,109121239.0],["2019-11-28",2.5115,2.511500358581543,2.4909,2.4978,137938467.0],["2019-11-29",2.4978,2.5115,2.4840521812438965,2.4841,216240805.0],["2019-12-02",2.4841,2.4978,2.4840521812438965,2.4841,120396297.0],["2019-12-03",2.4841,2.4978,2.4772,2.4909,126300404.0],["2019-12-04",2.4909,2.4909141063690186,2.4771902561187744,2.4772,116511990.0],["2019-12-05",2.4772,2.4909,2.4771902561187744,2.4841,144662203.0],["2019-12-06",2.4841,2.4909,2.4703,2.4772,91737829.0],["2019-12-09",2.4772,2.4841,2.4635,2.4772,133984769.0],["2019-12-10",2.4772,2.4841,2.4703,2.4772,152707709.0],["2019-12-11",2.4772,2.4841,2.4703,2.4772,157484384.0],["2019-12-12",2.4772,2.4841,2.4635,2.4772,196178457.0],["2019-12-13",2.4772,2.5184,2.4771902561187744,2.5115,259315828.0],["2019-12-16",2.5115,2.511500358581543,2.4909,2.4978,152624950.0],["2019-12-17",2.4978,2.5321,2.4909,2.5115,207725824.0],["2019-12-18",2.5115,2.525224447250366,2.5115,2.5252,159226990.0],["2019-12-19",2.5252,2.5389,2.5184,2.5321,166233146.0],["2019-12-20",2.5321,2.5458104610443115,2.5252,2.5458,132013445.0],["2019-12-23",2.5458,2.5527,2.5252,2.5321,184262426.0],["2019-12-24",2.5321,2.5321,2.5252,2.5252,76969896.0],["2019-12-25",2.5252,2.5321,2.5115,2.5184,97558103.0],["2019-12-26",2.5184,2.5458104610443115,2.5115,2.5458,127617677.0],["2019-12-27",2.5458,2.5733,2.5389,2.5595,216008974.0],["2019-12-30",2.5595,2.559534788131714,2.5252,2.5527,216000829.0],["2019-12-31",2.5527,2.5527,2.5252,2.5321,196703080.0],["2020-01-02",2.5321,2.5733,2.5320863723754883,2.5595,205512470.0],["2020-01-03",2.5595,2.5664,2.5458,2.5527,111814276.0],["2020-01-06",2.5527,2.5527,2.5184,2.5321,251080218.0],["2020-01-07",2.5321,2.5733,2.5252,2.5527,291294955.0],["2020-01-08",2.5527,2.5526726245880127,2.5320863723754883,2.5321,168214884.0],["2020-01-09",2.5321,2.5458,2.5184,2.5252,129099347.0],["2020-01-10",2.5252,2.5389,2.5184,2.5252,102724818.0],["2020-01-13",2.5252,2.525224447250366,2.5252,2.5252,166226509.0],["2020-01-14",2.5252,2.525224447250366,2.5252,2.5252,131418569.0],["2020-01-15",2.5252,2.525224447250366,2.5046,2.5046,103306490.0],["2020-01-16",2.5046,2.5115,2.4771902561187744,2.4772,182015981.0],["2020-01-17",2.4772,2.4978,2.4703,2.4841,99263777.0],["2020-01-20",2.4841,2.4909,2.4772,2.4841,87250009.0],["2020-01-21",2.4841,2.4841,2.4497,2.4566,195067423.0],["2020-01-22",2.4566,2.456604480743408,2.4292,2.4497,178800980.0],["2020-01-23",2.4497,2.449742078781128,2.4086,2.4154,243127436.0],["2020-02-03",2.4154,2.4154322147369385,2.2439,2.3125,477726568.0],["2020-02-04",2.3125,2.3537,2.2988,2.3468,321948123.0],["2020-02-05",2.3468,2.3605,2.3262,2.3468,248194123.0],["2020-02-06",2.3468,2.3605,2.3331,2.3537,191076262.0],["2020-02-07",2.3537,2.3536739349365234,2.3194,2.3331,199168477.0],["2020-02-10",2.3331,2.3331,2.3125,2.3262,158609776.0],["2020-02-11",2.3262,2.3537,2.3262,2.3468,179148338.0],["2020-02-12",2.3468,2.3537,2.3331,2.3537,123211353.0],["2020-02-13",2.3537,2.3537,2.3331,2.3399,123277241.0],["2020-02-14",2.3399,2.3537,2.3331,2.3537,112313558.0],["2020-02-17",2.3537,2.388,2.3468,2.3811,189505766.0],["2020-02-18",2.3811,2.3811216354370117,2.3605,2.3674,159354952.0],["2020-02-19",2.3674,2.3948,2.3605,2.388,158263116.0],["2020-02-20",2.388,2.4086,2.3743,2.4086,199422933.0],["2020-02-21",2.4086,2.4086,2.388,2.3948,143243525.0],["2020-02-24",2.3948,2.4017,2.3742599487304688,2.3743,186010540.0],["2020-02-25",2.3743,2.3742599487304688,2.3468,2.3537,210579001.0],["2020-02-26",2.3537,2.3743,2.3331,2.3674,218918963.0],["2020-02-27",2.3674,2.3811,2.3605,2.3743,170022334.0],["2020-02-28",2.3743,2.388,2.3399,2.3399,253585883.0],["2020-03-02",2.3399,2.3811,2.3399498462677,2.3743,181282521.0],["2020-03-03",2.3743,2.3948,2.3742599487304688,2.388,190756755.0],["2020-03-04",2.388,2.4017,2.3811,2.3948,140680791.0],["2020-03-05",2.3948,2.4223,2.3948,2.4154,229182326.0],["2020-03-06",2.4154,2.4154322147369385,2.388,2.4017,151993255.0],["2020-03-09",2.4017,2.4017083644866943,2.3468,2.3537,282171772.0],["2020-03-10",2.3537,2.3811,2.3399,2.3743,207809322.0],["2020-03-11",2.3743,2.3811,2.3536739349365234,2.3537,158365714.0],["2020-03-12",2.3537,2.3605,2.3331,2.3537,185871971.0],["2020-03-13",2.3537,2.3537,2.2988,2.3331,290398330.0],["2020-03-16",2.3331,2.3537,2.3125,2.3125,259602687.0],["2020-03-17",2.3125,2.3468,2.3056,2.3331,279297235.0],["2020-03-18",2.3331,2.3399,2.2988,2.3056,214330968.0],["2020-03-19",2.3056,2.3194,2.2645,2.2713,253594646.0],["2020-03-20",2.2713,2.3125,2.2713,2.2919,245826690.0],["2020-03-23",2.2919,2.2919156551361084,2.2507,2.2507,176363185.0],["2020-03-24",2.2507,2.2988,2.2507436275482178,2.2988,213795149.0],["2020-03-25",2.2988,2.3262,2.2987773418426514,2.3125,167423154.0],["2020-03-26",2.3125,2.3262,2.2919,2.3125,135757601.0],["2020-03-27",2.3125,2.3468,2.3125,2.3262,168381375.0],["2020-03-30",2.3262,2.3399498462677,2.3056,2.3399,218104609.0],["2020-03-31",2.3399,2.3537,2.2988,2.3125,165190034.0],["2020-04-01",2.3125,2.3399,2.3125,2.3194,111666535.0],["2020-04-02",2.3194,2.3331,2.3056,2.3331,104786774.0],["2020-04-03",2.3331,2.34,2.3194,2.3331,115780429.0],["2020-04-07",2.3331,2.3537,2.3330881595611572,2.3468,122096677.0],["2020-04-08",2.3468,2.3468120098114014,2.3262,2.3331,96615864.0],["2020-04-09",2.3331,2.3468,2.3262,2.3331,72232000.0],["2020-04-10",2.3331,2.3399498462677,2.3262,2.3399,90758039.0],["2020-04-13",2.3399,2.3468,2.3262,2.3331,92047901.0],["2020-04-14",2.3331,2.3468120098114014,2.3330881595611572,2.3468,83178366.0],["2020-04-15",2.3468,2.3468120098114014,2.3399,2.3468,86267240.0],["2020-04-16",2.3468,2.3605,2.3331,2.3537,106371186.0],["2020-04-17",2.3537,2.3605363368988037,2.3468,2.3605,123078194.0],["2020-04-20",2.3605,2.3605363368988037,2.3468,2.3468,112027490.0],["2020-04-21",2.3468,2.3468120098114014,2.3331,2.3399,103995997.0],["2020-04-22",2.3399,2.3537,2.3331,2.3468,84810504.0],["2020-04-23",2.3468,2.3468120098114014,2.3194,2.3331,117940836.0],["2020-04-24",2.3331,2.3331,2.3194,2.3331,61244538.0],["2020-04-27",2.3331,2.3537,2.3262,2.3399,137867838.0],["2020-04-28",2.3399,2.34,2.3194,2.3331,122904867.0],["2020-04-29",2.3331,2.3605363368988037,2.3330881595611572,2.3605,144993202.0],["2020-04-30",2.3605,2.3811,2.3605,2.3743,118473509.0],["2020-05-06",2.3743,2.3742599487304688,2.3331,2.3468,226361303.0],["2020-05-07",2.3468,2.3468120098114014,2.3331,2.3399,131475071.0],["2020-05-08",2.3399,2.3468120098114014,2.3331,2.3468,134273116.0],["2020-05-11",2.3468,2.3537,2.3331,2.3468,131582721.0],["2020-05-12",2.3468,2.3537,2.3399,2.3399,78839002.0],["2020-05-13",2.3399,2.3399498462677,2.3331,2.3399,69012112.0],["2020-05-14",2.3399,2.3399498462677,2.3262,2.3262,79468142.0],["2020-05-15",2.3262,2.3331,2.3262,2.3262,93688825.0],["2020-05-18",2.3262,2.3331,2.3194,2.3262,96288527.0],["2020-05-19",2.3262,2.34,2.3262,2.3331,89759979.0],["2020-05-20",2.3331,2.3399498462677,2.3262,2.3399,96843403.0],["2020-05-21",2.3399,2.34,2.3262,2.3331,82631670.0],["2020-05-22",2.3331,2.3331,2.3125,2.3125,127162933.0],["2020-05-25",2.3125,2.326225757598877,2.3125,2.3262,70311257.0],["2020-05-26",2.3262,2.326225757598877,2.319363832473755,2.3194,83279123.0],["2020-05-27",2.3194,2.34,2.319363832473755,2.3331,103589163.0],["2020-05-28",2.3331,2.3537,2.3330881595611572,2.3537,162505708.0],["2020-05-29",2.3537,2.3537,2.3330881595611572,2.3331,96201395.0],["2020-06-01",2.3331,2.3537,2.3330881595611572,2.3468,109345482.0],["2020-06-02",2.3468,2.3537,2.3399,2.3537,90373963.0],["2020-06-03",2.3537,2.3674,2.3468,2.3468,148983016.0],["2020-06-04",2.3468,2.3605,2.3399,2.3399,98478704.0],["2020-06-05",2.3399,2.3468120098114014,2.3399,2.3468,73067661.0],["2020-06-08",2.3468,2.3468120098114014,2.3331,2.3399,117445201.0],["2020-06-09",2.3399,2.3468120098114014,2.3331,2.3468,147120706.0],["2020-06-10",2.3468,2.3468120098114014,2.3330881595611572,2.3331,107119972.0],["2020-06-11",2.3331,2.3399,2.319363832473755,2.3194,184507195.0],["2020-06-12",2.3194,2.3194,2.3056,2.3194,300063791.0],["2020-06-15",2.3194,2.319363832473755,2.2850534915924072,2.2851,234611693.0],["2020-06-16",2.2851,2.3056,2.2850534915924072,2.2988,133918000.0],["2020-06-17",2.2988,2.3056397438049316,2.2919,2.3056,90960316.0],["2020-06-18",2.3056,2.3056397438049316,2.2851,2.2988,168454316.0],["2020-06-19",2.2988,2.3056,2.2919,2.2988,201198910.0],["2020-06-22",2.2988,2.3125,2.2919,2.3056,199926753.0],["2020-06-23",2.3056,2.3056397438049316,2.2919,2.2988,122107607.0],["2020-06-24",2.2988,2.3194,2.2987773418426514,2.3125,171274838.0],["2020-06-29",2.3125,2.3194,2.2988,2.3125,164591544.0],["2020-06-30",2.3125,2.3194,2.3056,2.3194,152992065.0],["2020-07-01",2.3194,2.3331,2.3125,2.3262,179974646.0],["2020-07-02",2.3262,2.3674,2.3194,2.3674,327696423.0],["2020-07-03",2.3674,2.4086,2.3673977851867676,2.4086,371692267.0],["2020-07-06",2.4086,2.5938,2.4085700511932373,2.5801,692382560.0],["2020-07-07",2.5801,2.6487,2.5527,2.5595,501185052.0],["2020-07-08",2.5595,2.5801,2.5321,2.5458,461270911.0],["2020-07-09",2.5458,2.5527,2.4909,2.4978,531172647.0],["2020-07-10",2.4978,2.5136,2.4269,2.4269,548927959.0],["2020-07-13",2.4269,2.4414,2.4053,2.4197,629893377.0],["2020-07-14",2.4197,2.4197,2.3836,2.3908,451347504.0],["2020-07-15",2.3908,2.4052,2.3691,2.3691,405786647.0],["2020-07-16",2.3691,2.3908,2.3547,2.3619,395619375.0],["2020-07-17",2.3619,2.3764,2.3547,2.3691,242578693.0],["2020-07-20",2.3691,2.4052,2.3619,2.398,350214702.0],["2020-07-21",2.398,2.4052,2.3764,2.3836,208622973.0],["2020-07-22",2.3836,2.4053,2.3691,2.3764,258983062.0],["2020-07-23",2.3764,2.3764,2.3475,2.3619,338177527.0],["2020-07-24",2.3619,2.361912488937378,2.3258,2.333,310450471.0],["2020-07-27",2.333,2.3475,2.3257973194122314,2.3258,181384780.0],["2020-07-28",2.3258,2.3475,2.3257973194122314,2.333,166485812.0],["2020-07-29",2.333,2.3547,2.3258,2.3475,201071042.0],["2020-07-30",2.3475,2.3475,2.3258,2.333,203399995.0],["2020-07-31",2.333,2.3475,2.3258,2.333,219950570.0],["2020-08-03",2.333,2.340243101119995,2.3258,2.3402,210190867.0],["2020-08-04",2.3402,2.3691,2.333,2.3619,398255740.0],["2020-08-05",2.3619,2.361912488937378,2.333,2.3402,203689022.0],["2020-08-06",2.3402,2.3547,2.333,2.3475,190830091.0],["2020-08-07",2.3475,2.3475,2.3258,2.333,178201649.0],["2020-08-10",2.333,2.3475,2.3258,2.333,190710047.0],["2020-08-11",2.333,2.3475,2.333,2.333,231982530.0],["2020-08-12",2.333,2.340243101119995,2.3258,2.3402,195918381.0],["2020-08-13",2.3402,2.3475,2.333,2.3402,154615735.0],["2020-08-14",2.3402,2.3547,2.333,2.3475,168527897.0],["2020-08-17",2.3475,2.3908,2.347466468811035,2.3836,458069327.0],["2020-08-18",2.3836,2.3836,2.3547,2.3619,278792146.0],["2020-08-19",2.3619,2.361912488937378,2.347466468811035,2.3475,198384408.0],["2020-08-20",2.3475,2.3475,2.333,2.3402,159807213.0],["2020-08-21",2.3402,2.3475,2.333,2.3402,142477178.0],["2020-08-24",2.3402,2.3475,2.333,2.333,129657506.0],["2020-08-25",2.333,2.3402,2.333,2.333,110487145.0],["2020-08-26",2.333,2.3402,2.3258,2.333,141627305.0],["2020-08-27",2.333,2.3330204486846924,2.3186,2.3258,194114700.0],["2020-08-28",2.3258,2.3402,2.3186,2.333,173854818.0],["2020-08-31",2.333,2.3402,2.3185744285583496,2.3186,228893501.0],["2020-09-01",2.3186,2.3258,2.3114,2.3186,144609423.0],["2020-09-02",2.3186,2.3186,2.2969,2.3041,248703068.0],["2020-09-03",2.3041,2.3114,2.289682388305664,2.2897,176171754.0],["2020-09-04",2.2897,2.2897,2.268,2.2825,158929975.0],["2020-09-07",2.2825,2.2897,2.268,2.268,133297141.0],["2020-09-08",2.268,2.296905517578125,2.268,2.2969,154322460.0],["2020-09-09",2.2969,2.296905517578125,2.2825,2.2897,132893077.0],["2020-09-10",2.2897,2.2969,2.2752,2.2825,124434460.0],["2020-09-11",2.2825,2.2897,2.2752,2.2825,103323266.0],["2020-09-14",2.2825,2.2897,2.2752,2.2825,92604120.0],["2020-09-15",2.2825,2.2897,2.2752,2.2825,86195014.0],["2020-09-16",2.2825,2.2897,2.2752,2.2897,106070970.0],["2020-09-17",2.2897,2.2969,2.2825,2.2897,107962823.0],["2020-09-18",2.2897,2.3114,2.2825,2.3114,204192290.0],["2020-09-21",2.3114,2.3186,2.2969,2.3041,147606024.0],["2020-09-22",2.3041,2.304128408432007,2.2825,2.2897,133495158.0],["2020-09-23",2.2897,2.2897,2.2824594974517822,2.2825,94759450.0],["2020-09-24",2.2825,2.2825,2.268,2.2752,135611697.0],["2020-09-25",2.2752,2.2825,2.268,2.2752,170132720.0],["2020-09-28",2.2752,2.304128408432007,2.268,2.3041,234250419.0],["2020-09-29",2.3041,2.304128408432007,2.289682388305664,2.2897,96549668.0],["2020-09-30",2.2897,2.3041,2.2752,2.2897,186881015.0],["2020-10-09",2.2897,2.3041,2.2825,2.2897,113031530.0],["2020-10-12",2.2897,2.3114,2.2825,2.3041,197601332.0],["2020-10-13",2.3041,2.304128408432007,2.2825,2.2897,180409485.0],["2020-10-14",2.2897,2.2897,2.2752,2.2897,206025071.0],["2020-10-15",2.2897,2.296905517578125,2.2752,2.2969,139277502.0],["2020-10-16",2.2969,2.3186,2.2897,2.3041,366034090.0],["2020-10-19",2.3041,2.3402,2.304128408432007,2.3186,405585266.0],["2020-10-20",2.3186,2.3186,2.2969,2.2969,210863092.0],["2020-10-21",2.2969,2.3186,2.2897,2.3186,192068951.0],["2020-10-22",2.3186,2.333,2.3114,2.3186,211567497.0],["2020-10-23",2.3186,2.3402,2.3185744285583496,2.333,227266763.0],["2020-10-26",2.333,2.3475,2.3186,2.333,196192411.0],["2020-10-27",2.333,2.3330204486846924,2.3114,2.3186,113615245.0],["2020-10-28",2.3186,2.3186,2.2969,2.2969,123130771.0],["2020-10-29",2.2969,2.296905517578125,2.2752,2.2752,167850048.0],["2020-10-30",2.2752,2.2897,2.2752,2.2752,161391215.0],["2020-11-02",2.2752,2.2969,2.2752,2.2897,144823849.0],["2020-11-03",2.2897,2.3114,2.289682388305664,2.2969,160954920.0],["2020-11-04",2.2969,2.3041,2.289682388305664,2.2897,119375737.0],["2020-11-05",2.2897,2.3041,2.289682388305664,2.2969,134203551.0],["2020-11-06",2.2969,2.3114,2.2897,2.3114,153600891.0],["2020-11-09",2.3114,2.3258,2.3041,2.3186,187192263.0],["2020-11-10",2.3186,2.333,2.3185744285583496,2.3186,157541147.0],["2020-11-11",2.3186,2.3402,2.3114,2.333,244281435.0],["2020-11-12",2.333,2.3330204486846924,2.3185744285583496,2.3186,127584149.0],["2020-11-13",2.3186,2.3186,2.2969,2.2969,154093460.0],["2020-11-16",2.2969,2.3114,2.2969,2.3041,108945517.0],["2020-11-17",2.3041,2.3114,2.2969,2.3041,123346530.0],["2020-11-18",2.3041,2.333,2.3041,2.3186,204092112.0],["2020-11-19",2.3186,2.3330204486846924,2.3114,2.333,143500394.0],["2020-11-20",2.333,2.3330204486846924,2.3113512992858887,2.3114,127999308.0],["2020-11-23",2.3114,2.340243101119995,2.3113512992858887,2.3402,249323252.0],["2020-11-24",2.3402,2.3475,2.333,2.333,128675905.0],["2020-11-25",2.333,2.3475,2.3186,2.3258,153247443.0],["2020-11-26",2.3258,2.3402,2.3186,2.333,136631201.0],["2020-11-27",2.333,2.398026943206787,2.333,2.398,578934062.0],["2020-11-30",2.398,2.4919,2.3763582706451416,2.3764,750705220.0],["2020-12-01",2.3764,2.4414,2.3619,2.4269,409982894.0],["2020-12-02",2.4269,2.4269189834594727,2.3908,2.4053,244126446.0],["2020-12-03",2.4053,2.4125,2.3764,2.3908,231280748.0],["2020-12-04",2.3908,2.3908042907714844,2.3547,2.3619,201699058.0],["2020-12-07",2.3619,2.3691,2.333,2.3402,264575580.0],["2020-12-08",2.3402,2.3547,2.3186,2.3258,195223444.0],["2020-12-09",2.3258,2.3402,2.3257973194122314,2.333,143305533.0],["2020-12-10",2.333,2.3475,2.3258,2.333,193437946.0],["2020-12-11",2.333,2.3402,2.3186,2.3258,208543599.0],["2020-12-14",2.3258,2.3402,2.3257973194122314,2.3258,139590321.0],["2020-12-15",2.3258,2.333,2.2969,2.3041,187867461.0],["2020-12-16",2.3041,2.304128408432007,2.2825,2.2969,209685906.0],["2020-12-17",2.2969,2.3041,2.2825,2.2969,176380111.0],["2020-12-18",2.2969,2.3041,2.2825,2.2897,163284776.0],["2020-12-21",2.2897,2.2969,2.2825,2.2897,137205954.0],["2020-12-22",2.2897,2.2897,2.268,2.2752,266340713.0],["2020-12-23",2.2752,2.2752366065979004,2.2608,2.268,234051821.0],["2020-12-24",2.268,2.2752,2.2608,2.268,89172343.0],["2020-12-25",2.268,2.2752366065979004,2.2608,2.2752,120116303.0],["2020-12-28",2.2752,2.2752366065979004,2.2608,2.268,162816555.0],["2020-12-29",2.268,2.2752,2.2608,2.268,163133678.0],["2020-12-30",2.268,2.2680134773254395,2.2536,2.2608,244114200.0],["2020-12-31",2.2608,2.2825,2.2536,2.268,259822373.0],["2021-01-04",2.268,2.2680134773254395,2.2536,2.2608,253791724.0],["2021-01-05",2.2608,2.2608,2.2463,2.2608,212200506.0],["2021-01-06",2.2608,2.268,2.2536,2.2608,223077047.0],["2021-01-07",2.2608,2.2752,2.2536,2.268,265171731.0],["2021-01-08",2.268,2.2752,2.2608,2.268,194969059.0],["2021-01-11",2.268,2.2825,2.2608,2.2752,287207519.0],["2021-01-12",2.2752,2.2825,2.2608,2.2752,235845629.0],["2021-01-13",2.2752,2.2897,2.268,2.2825,235177366.0],["2021-01-14",2.2825,2.3114,2.2824594974517822,2.2969,241565920.0],["2021-01-15",2.2969,2.3402,2.2897,2.3114,445389509.0],["2021-01-18",2.3114,2.3186,2.2825,2.3041,298821506.0],["2021-01-19",2.3041,2.3258,2.2897,2.3114,321825623.0],["2021-01-20",2.3114,2.3186,2.2897,2.2969,193065581.0],["2021-01-21",2.2969,2.3041,2.2824594974517822,2.2825,175611002.0],["2021-01-22",2.2825,2.2897,2.268,2.268,164904192.0],["2021-01-25",2.268,2.2752,2.2608,2.268,171858466.0],["2021-01-26",2.268,2.2752,2.2607908248901367,2.2608,159395974.0],["2021-01-27",2.2608,2.2897,2.2607908248901367,2.2752,167316787.0],["2021-01-28",2.2752,2.2752366065979004,2.2608,2.268,137600722.0],["2021-01-29",2.268,2.2897,2.2608,2.2752,234836660.0],["2021-02-01",2.2752,2.2969,2.268,2.2897,212143605.0],["2021-02-02",2.2897,2.3041,2.2752,2.2752,157196193.0],["2021-02-03",2.2752,2.2825,2.268,2.268,152066367.0],["2021-02-04",2.268,2.2825,2.2608,2.2752,188994996.0],["2021-02-05",2.2752,2.3186,2.268,2.3041,437397816.0],["2021-02-08",2.3041,2.3114,2.2825,2.2969,282975356.0],["2021-02-09",2.2969,2.296905517578125,2.268,2.2825,315499247.0],["2021-02-10",2.2825,2.333,2.2824594974517822,2.3186,389293614.0],["2021-02-18",2.3186,2.3547,2.3185744285583496,2.3258,371403378.0],["2021-02-19",2.3258,2.3402,2.3186,2.333,235821273.0],["2021-02-22",2.333,2.3619,2.3186,2.3547,403266343.0],["2021-02-23",2.3547,2.3764,2.3402,2.3475,405909706.0],["2021-02-24",2.3475,2.3547,2.3257973194122314,2.3258,317561432.0],["2021-02-25",2.3258,2.361912488937378,2.3257973194122314,2.3619,309709272.0],["2021-02-26",2.3619,2.3691,2.3402,2.3547,380885823.0],["2021-03-01",2.3547,2.3691,2.3402,2.3475,215737184.0],["2021-03-02",2.3475,2.3547,2.3185744285583496,2.3186,256137101.0],["2021-03-03",2.3186,2.3764,2.3185744285583496,2.3691,364578628.0],["2021-03-04",2.3691,2.4052,2.3619,2.3836,453185406.0],["2021-03-05",2.3836,2.4269,2.3764,2.4197,437777386.0],["2021-03-08",2.4197,2.4558,2.4053,2.4269,456822788.0],["2021-03-09",2.4269,2.463,2.405250072479248,2.4053,387930235.0],["2021-03-10",2.4053,2.4341,2.3908,2.4269,206706777.0],["2021-03-11",2.4269,2.4775,2.4125,2.4414,398670980.0],["2021-03-12",2.4414,2.4558,2.4125,2.4414,222746942.0],["2021-03-15",2.4414,2.4847,2.4269,2.4703,310914793.0],["2021-03-16",2.4703,2.4847,2.4486,2.463,218045807.0],["2021-03-17",2.463,2.46303391456604,2.4197,2.4558,224101293.0],["2021-03-18",2.4558,2.4703,2.4414,2.4486,175002219.0],["2021-03-19",2.4486,2.463,2.398,2.4125,269543900.0],["2021-03-22",2.4125,2.4486,2.4052,2.4486,209832595.0],["2021-03-23",2.4486,2.4703,2.4269,2.4486,176861044.0],["2021-03-24",2.4486,2.4558112621307373,2.4269,2.4558,223654717.0],["2021-03-25",2.4558,2.463,2.41247296333313,2.4125,232617936.0],["2021-03-26",2.4125,2.4269,2.3908,2.4053,213906069.0],["2021-03-29",2.4053,2.4486,2.3908,2.4414,252092496.0],["2021-03-30",2.4414,2.4486,2.4197,2.4414,207678889.0],["2021-03-31",2.4414,2.4558112621307373,2.4269,2.4558,215634028.0],["2021-04-01",2.4558,2.4558112621307373,2.4341,2.4414,131927119.0],["2021-04-02",2.4414,2.4486,2.4053,2.4197,222853120.0],["2021-04-06",2.4197,2.4197,2.4052,2.4125,98961506.0],["2021-04-07",2.4125,2.4197,2.3908,2.4197,179495928.0],["2021-04-08",2.4197,2.4197,2.4052,2.4125,136878645.0],["2021-04-09",2.4125,2.4269189834594727,2.4053,2.4269,168993883.0],["2021-04-12",2.4269,2.4558112621307373,2.4197,2.4558,192694200.0],["2021-04-13",2.4558,2.463,2.4341,2.4486,174065200.0],["2021-04-14",2.4486,2.4486,2.4125,2.4197,169921172.0],["2021-04-15",2.4197,2.4269,2.4053,2.4197,129151123.0],["2021-04-16",2.4197,2.4269,2.4125,2.4197,86774400.0],["2021-04-19",2.4197,2.4341,2.4125,2.4197,157188622.0],["2021-04-20",2.4197,2.4197,2.405250072479248,2.4053,160963782.0],["2021-04-21",2.4053,2.4125,2.398,2.4053,111339053.0],["2021-04-22",2.4053,2.4125,2.3764,2.3836,192221877.0],["2021-04-23",2.3836,2.3908,2.354689359664917,2.3547,200712826.0],["2021-04-26",2.3547,2.3691,2.3402,2.3402,183402970.0],["2021-04-27",2.3402,2.3475,2.3258,2.333,135003064.0],["2021-04-28",2.333,2.3402,2.3186,2.3258,159644455.0],["2021-04-29",2.3258,2.3402,2.3186,2.333,285228224.0],["2021-04-30",2.333,2.3402,2.3041,2.3114,260285200.0],["2021-05-06",2.3114,2.3258,2.3113512992858887,2.3186,152610095.0],["2021-05-07",2.3186,2.3547,2.3185744285583496,2.3475,220665130.0],["2021-05-10",2.3475,2.3475,2.3258,2.3402,150554246.0],["2021-05-11",2.3402,2.3619,2.333,2.3547,161816273.0],["2021-05-12",2.3547,2.3691,2.3402,2.3619,131970748.0],["2021-05-13",2.3619,2.361912488937378,2.3475,2.3619,105838097.0],["2021-05-14",2.3619,2.3764,2.3547,2.3764,141880300.0],["2021-05-17",2.3764,2.3764,2.3547,2.3619,151239919.0],["2021-05-18",2.3619,2.361912488937378,2.3402,2.3475,170160941.0],["2021-05-19",2.3475,2.3475,2.333,2.3402,155371942.0],["2021-05-20",2.3402,2.3547,2.333,2.3475,159066900.0],["2021-05-21",2.3475,2.3547,2.333,2.3402,117533798.0],["2021-05-24",2.3402,2.3475,2.333,2.3402,93092807.0],["2021-05-25",2.3402,2.3691,2.3402,2.3619,382064232.0],["2021-05-26",2.3619,2.3764,2.3547,2.3691,236646078.0],["2021-05-27",2.3691,2.3764,2.3619,2.3619,172984660.0],["2021-05-28",2.3619,2.3764,2.3547,2.3691,209558119.0],["2021-05-31",2.3691,2.3691349029541016,2.3475,2.3547,187245978.0],["2021-06-01",2.3547,2.3547,2.3402,2.3475,178310087.0],["2021-06-02",2.3475,2.3764,2.333,2.3764,361495367.0],["2021-06-03",2.3764,2.3908,2.3691,2.3764,267426255.0],["2021-06-04",2.3764,2.4052,2.3763582706451416,2.398,281208513.0],["2021-06-07",2.398,2.4052,2.3764,2.398,280517455.0],["2021-06-08",2.398,2.4197,2.3764,2.4197,368124274.0],["2021-06-09",2.4197,2.4341,2.4125,2.4197,278743063.0],["2021-06-10",2.4197,2.4341,2.3908,2.398,254124399.0],["2021-06-11",2.398,2.4125,2.3836,2.398,201129402.0],["2021-06-15",2.398,2.4052,2.3619,2.3691,220972569.0],["2021-06-16",2.3691,2.3764,2.3547,2.3619,224681186.0],["2021-06-17",2.3619,2.3964,2.3505,2.3582,309272058.0],["2021-06-18",2.3582,2.3582,2.335191488265991,2.3352,260288949.0],["2021-06-21",2.3352,2.3428,2.3122,2.3199,253213497.0],["2021-06-22",2.3199,2.3352,2.3122,2.3275,198914404.0],["2021-06-23",2.3275,2.3352,2.3199,2.3275,177425824.0],["2021-06-24",2.3275,2.3428478240966797,2.3199,2.3428,207003086.0],["2021-06-25",2.3428,2.3582,2.3352,2.3505,132684697.0],["2021-06-28",2.3505,2.3582,2.3275,2.3352,142609236.0],["2021-06-29",2.3352,2.3352,2.3198788166046143,2.3199,132939514.0],["2021-06-30",2.3199,2.3352,2.3198788166046143,2.3199,164799333.0],["2021-07-01",2.3199,2.3352,2.3198788166046143,2.3275,110927527.0],["2021-07-02",2.3275,2.3352,2.3198788166046143,2.3199,130582829.0],["2021-07-05",2.3199,2.3275351524353027,2.3122,2.3275,149388107.0],["2021-07-06",2.3275,2.3352,2.3199,2.3352,131020315.0],["2021-07-07",2.3352,2.3352,2.3198788166046143,2.3199,113428662.0],["2021-07-08",2.3199,2.3352,2.3122,2.3122,176351173.0],["2021-07-09",2.3122,2.3275,2.3122,2.3199,195685650.0],["2021-07-12",2.3199,2.3275,2.3122,2.3122,204729217.0],["2021-07-13",2.3122,2.3199,2.3046,2.3122,185575962.0],["2021-07-14",2.3122,2.3199,2.2816,2.2893,297413002.0],["2021-07-15",2.2893,2.3046,2.2892532348632812,2.2969,158234441.0],["2021-07-16",2.2969,2.3046,2.2892532348632812,2.2893,135014220.0],["2021-07-19",2.2893,2.3046,2.2892532348632812,2.2969,133880534.0],["2021-07-20",2.2969,2.296909809112549,2.2893,2.2969,103930321.0],["2021-07-21",2.2969,2.296909809112549,2.2816,2.2893,187615757.0],["2021-07-22",2.2893,2.296909809112549,2.2816,2.2969,129534451.0],["2021-07-23",2.2969,2.296909809112549,2.2816,2.2893,163241891.0],["2021-07-26",2.2893,2.2969,2.2739,2.2816,219835199.0],["2021-07-27",2.2816,2.2893,2.266284227371216,2.2663,227911352.0],["2021-07-28",2.2663,2.2816,2.2586,2.2739,306646937.0],["2021-07-29",2.2739,2.2816,2.2586,2.2586,163406246.0],["2021-07-30",2.2586,2.2663,2.2357,2.2433,191968801.0],["2021-08-02",2.2433,2.2586,2.2203,2.251,236233754.0],["2021-08-03",2.251,2.250971555709839,2.228,2.2357,159535785.0],["2021-08-04",2.2357,2.2433,2.228,2.2357,132448861.0],["2021-08-05",2.2357,2.2357,2.2203,2.2203,152128600.0],["2021-08-06",2.2203,2.2280023097991943,2.2203,2.228,102400332.0],["2021-08-09",2.228,2.2433,2.2203,2.2357,167823486.0],["2021-08-10",2.2357,2.2433,2.228,2.2357,142364007.0],["2021-08-11",2.2357,2.2663,2.235658884048462,2.2586,308205959.0],["2021-08-12",2.2586,2.2586278915405273,2.2433,2.251,121160392.0],["2021-08-13",2.251,2.251,2.2357,2.2433,90128249.0],["2021-08-16",2.2433,2.251,2.2357,2.2433,101268763.0],["2021-08-17",2.2433,2.2586,2.2433,2.2433,178037724.0],["2021-08-18",2.2433,2.2739,2.2357,2.2663,236552293.0],["2021-08-19",2.2663,2.2663,2.2433,2.251,151186552.0],["2021-08-20",2.251,2.2739,2.2433,2.2663,211841377.0],["2021-08-23",2.2663,2.2663,2.2586,2.2586,127369000.0],["2021-08-24",2.2586,2.2663,2.250971555709839,2.251,117760376.0],["2021-08-25",2.251,2.251,2.2433,2.2433,109946575.0],["2021-08-26",2.2433,2.251,2.235658884048462,2.2357,122231834.0],["2021-08-27",2.2357,2.2433152198791504,2.235658884048462,2.2433,128252501.0],["2021-08-30",2.2433,2.2433152198791504,2.228,2.2357,197291201.0],["2021-08-31",2.2357,2.2663,2.228,2.2663,266424336.0],["2021-09-01",2.2663,2.2893,2.2586,2.2893,338156721.0],["2021-09-02",2.2893,2.2893,2.2739,2.2816,160218107.0],["2021-09-03",2.2816,2.3046,2.2739,2.3046,217275144.0],["2021-09-06",2.3046,2.3122,2.2893,2.3046,160102315.0],["2021-09-07",2.3046,2.3275,2.2893,2.3122,245622390.0],["2021-09-08",2.3122,2.3352,2.3046,2.3275,208800294.0],["2021-09-09",2.3275,2.3352,2.3122,2.3275,171636994.0],["2021-09-10",2.3275,2.3582,2.3199,2.3275,326372357.0],["2021-09-13",2.3275,2.3352,2.3122,2.3199,233139516.0],["2021-09-14",2.3199,2.3352,2.2892532348632812,2.2893,283614513.0],["2021-09-15",2.2893,2.2969,2.2739,2.2816,200771159.0],["2021-09-16",2.2816,2.2969,2.2739,2.2739,263277400.0],["2021-09-17",2.2739,2.2893,2.2739,2.2816,189527408.0],["2021-09-22",2.2816,2.281597137451172,2.251,2.2586,231919577.0],["2021-09-23",2.2586,2.2816,2.2586,2.2663,198436817.0],["2021-09-24",2.2663,2.2739,2.250971555709839,2.251,172857251.0],["2021-09-27",2.251,2.2586,2.2357,2.2433,230452993.0],["2021-09-28",2.2433,2.2663,2.2433,2.2586,216021109.0],["2021-09-29",2.2586,2.2739,2.2433,2.2663,248050713.0],["2021-09-30",2.2663,2.2663,2.2433,2.251,206052263.0],["2021-10-08",2.251,2.2739,2.250971555709839,2.2663,260039610.0],["2021-10-11",2.2663,2.2969,2.2586,2.2893,308489727.0],["2021-10-12",2.2893,2.2893,2.2739,2.2816,240611496.0],["2021-10-13",2.2816,2.2816,2.266284227371216,2.2663,142343745.0],["2021-10-14",2.2663,2.2739,2.2586,2.2586,133277879.0],["2021-10-15",2.2586,2.2663,2.2586,2.2586,161284978.0],["2021-10-18",2.2586,2.2663,2.251,2.2663,201259136.0],["2021-10-19",2.2663,2.2663,2.2586,2.2586,148527619.0],["2021-10-20",2.2586,2.2663,2.251,2.2586,148281400.0],["2021-10-21",2.2586,2.2739408016204834,2.251,2.2739,235727462.0],["2021-10-22",2.2739,2.2816,2.2586,2.2663,167106255.0],["2021-10-25",2.2663,2.2739,2.2586,2.2663,143950637.0],["2021-10-26",2.2663,2.2663,2.250971555709839,2.251,217735467.0],["2021-10-27",2.251,2.2586,2.2433,2.251,161775136.0],["2021-10-28",2.251,2.251,2.2357,2.2433,158669249.0],["2021-10-29",2.2433,2.251,2.2433,2.251,148746268.0],["2021-11-01",2.251,2.2663,2.2433,2.2663,267299329.0],["2021-11-02",2.2663,2.2663,2.2357,2.2433,304074436.0],["2021-11-03",2.2433,2.251,2.2357,2.2433,175212782.0],["2021-11-04",2.2433,2.251,2.235658884048462,2.2357,175747451.0],["2021-11-05",2.2357,2.2433,2.235658884048462,2.2357,140045753.0],["2021-11-08",2.2357,2.2433,2.235658884048462,2.2357,133476075.0],["2021-11-09",2.2357,2.2433,2.235658884048462,2.2357,122066587.0],["2021-11-10",2.2357,2.2433,2.228,2.228,184956370.0],["2021-11-11",2.228,2.251,2.228,2.251,228879063.0],["2021-11-12",2.251,2.251,2.2357,2.2433,150743726.0],["2021-11-15",2.2433,2.251,2.2357,2.2433,142080997.0],["2021-11-16",2.2433,2.251,2.2357,2.2433,144486097.0],["2021-11-17",2.2433,2.251,2.2357,2.2433,177832960.0],["2021-11-18",2.2433,2.251,2.2357,2.2433,144809838.0],["2021-11-19",2.2433,2.2586278915405273,2.2433,2.2586,231489241.0],["2021-11-22",2.2586,2.2586278915405273,2.2433,2.251,184232654.0],["2021-11-23",2.251,2.251,2.2433,2.251,145440185.0],["2021-11-24",2.251,2.251,2.2433,2.251,127755183.0],["2021-11-25",2.251,2.251,2.235658884048462,2.2357,147321479.0],["2021-11-26",2.2357,2.2433,2.228,2.2357,204104801.0],["2021-11-29",2.2357,2.2357,2.228,2.2357,242686842.0],["2021-11-30",2.2357,2.2357,2.228,2.228,196939872.0],["2021-12-01",2.228,2.2433152198791504,2.228,2.2433,181093243.0],["2021-12-02",2.2433,2.2433152198791504,2.2357,2.2433,180201694.0],["2021-12-03",2.2433,2.2433152198791504,2.2357,2.2433,157691575.0],["2021-12-06",2.2433,2.251,2.2357,2.2433,216585245.0],["2021-12-07",2.2433,2.2586,2.2433,2.251,302280664.0],["2021-12-08",2.251,2.2586,2.2433,2.2433,256122314.0],["2021-12-09",2.2433,2.2586278915405273,2.2433,2.2586,328748346.0],["2021-12-10",2.2586,2.2586278915405273,2.250971555709839,2.251,342293485.0],["2021-12-13",2.251,2.2586,2.2433,2.2433,257586782.0],["2021-12-14",2.2433,2.251,2.2357,2.2433,242429570.0],["2021-12-15",2.2433,2.251,2.2357,2.2433,240547258.0],["2021-12-16",2.2433,2.251,2.2357,2.251,252412362.0],["2021-12-17",2.251,2.251,2.2433,2.2433,210258146.0],["2021-12-20",2.2433,2.251,2.2433,2.251,175776174.0],["2021-12-21",2.251,2.2586,2.2433,2.251,276515519.0],["2021-12-22",2.251,2.2663,2.250971555709839,2.251,235006861.0],["2021-12-23",2.251,2.2586,2.2433,2.251,164013232.0],["2021-12-24",2.251,2.2586,2.2433,2.251,133179200.0],["2021-12-27",2.251,2.251,2.2433,2.251,131071501.0],["2021-12-28",2.251,2.2663,2.2433,2.2586,294658456.0],["2021-12-29",2.2586,2.2586278915405273,2.2433,2.251,161999103.0],["2021-12-30",2.251,2.251,2.2433,2.251,183023418.0],["2021-12-31",2.251,2.251,2.2433,2.251,107307436.0],["2022-01-04",2.251,2.2586,2.2433,2.251,231024414.0],["2022-01-05",2.251,2.2739408016204834,2.250971555709839,2.2739,472465072.0],["2022-01-06",2.2739,2.2739408016204834,2.266284227371216,2.2663,221426817.0],["2022-01-07",2.2663,2.2969,2.266284227371216,2.2893,419049015.0],["2022-01-10",2.2893,2.3046,2.2816,2.2893,313520683.0],["2022-01-11",2.2893,2.3046,2.2816,2.2969,242776320.0],["2022-01-12",2.2969,2.3046,2.2739,2.2816,253262375.0],["2022-01-13",2.2816,2.3046,2.281597137451172,2.3046,336983734.0],["2022-01-14",2.3046,2.3046,2.2663,2.2739,313231500.0],["2022-01-17",2.2739,2.2816,2.2586,2.2586,201754618.0],["2022-01-18",2.2586,2.2893,2.2586,2.2893,297302007.0],["2022-01-19",2.2893,2.2893,2.2739,2.2816,215592347.0],["2022-01-20",2.2816,2.3046,2.281597137451172,2.2969,361103013.0],["2022-01-21",2.2969,2.3046,2.2816,2.2969,228763781.0],["2022-01-24",2.2969,2.296909809112549,2.2739,2.2893,287347150.0],["2022-01-25",2.2893,2.2893,2.2586,2.2586,274827986.0],["2022-01-26",2.2586,2.2739,2.2586,2.2663,231947200.0],["2022-01-27",2.2663,2.2739,2.251,2.2586,311217350.0],["2022-01-28",2.2586,2.2816,2.2586,2.2663,366889077.0],["2022-02-07",2.2663,2.3046,2.266284227371216,2.2969,350365400.0],["2022-02-08",2.2969,2.3582,2.2969,2.3428,573849689.0],["2022-02-09",2.3428,2.3582,2.3275,2.3352,415602903.0],["2022-02-10",2.3352,2.3582,2.3275,2.3582,332191333.0],["2022-02-11",2.3582,2.3658,2.3428,2.3582,338708795.0],["2022-02-14",2.3582,2.3582,2.3199,2.3275,339775500.0],["2022-02-15",2.3275,2.3352,2.3122,2.3122,312390766.0],["2022-02-16",2.3122,2.3352,2.312222480773926,2.3275,184504168.0],["2022-02-17",2.3275,2.3428,2.3199,2.3275,267894278.0],["2022-02-18",2.3275,2.3352,2.3199,2.3352,187930048.0],["2022-02-21",2.3352,2.3352,2.3198788166046143,2.3199,185332109.0],["2022-02-22",2.3199,2.3199,2.3045661449432373,2.3046,196674954.0],["2022-02-23",2.3046,2.3122,2.2969,2.3046,242722355.0],["2022-02-24",2.3046,2.3046,2.2739,2.2739,339357797.0],["2022-02-25",2.2739,2.2893,2.2663,2.2739,315008207.0],["2022-02-28",2.2739,2.2816,2.2663,2.2816,250824665.0],["2022-03-01",2.2816,2.296909809112549,2.2739,2.2969,211719687.0],["2022-03-02",2.2969,2.296909809112549,2.2816,2.2969,190007191.0],["2022-03-03",2.2969,2.3122,2.2893,2.3046,223999685.0],["2022-03-04",2.3046,2.3122,2.2893,2.2969,251834004.0],["2022-03-07",2.2969,2.296909809112549,2.2739,2.2739,325604013.0],["2022-03-08",2.2739,2.2816,2.2663,2.2739,337625505.0],["2022-03-09",2.2739,2.2816,2.2433,2.251,436928509.0],["2022-03-10",2.251,2.2739,2.250971555709839,2.251,222231860.0],["2022-03-11",2.251,2.2816,2.2433,2.2739,372625107.0],["2022-03-14",2.2739,2.2969,2.2586,2.2739,399317547.0],["2022-03-15",2.2739,2.2739408016204834,2.2357,2.2433,476669895.0],["2022-03-16",2.2433,2.2586,2.2203,2.251,419432863.0],["2022-03-17",2.251,2.2586,2.2357,2.2433,407034154.0],["2022-03-18",2.2433,2.2739,2.2357,2.2663,412635930.0],["2022-03-21",2.2663,2.2739,2.250971555709839,2.251,211464898.0],["2022-03-22",2.251,2.2893,2.250971555709839,2.2893,391138100.0],["2022-03-23",2.2893,2.2969,2.2739,2.2893,232445190.0],["2022-03-24",2.2893,2.2969,2.2739,2.2893,194144215.0],["2022-03-25",2.2893,2.2969,2.281597137451172,2.2816,202145451.0],["2022-03-28",2.2816,2.312222480773926,2.2663,2.3122,358056734.0],["2022-03-29",2.3122,2.3199,2.2969,2.3199,212065525.0],["2022-03-30",2.3199,2.3352,2.3122,2.3352,393457892.0],["2022-03-31",2.3352,2.3658,2.3275,2.3582,537523806.0],["2022-04-01",2.3582,2.3658,2.3428,2.3582,326442141.0],["2022-04-06",2.3582,2.3811,2.3505,2.3735,473153317.0],["2022-04-07",2.3735,2.3811,2.3505,2.3658,379481184.0],["2022-04-08",2.3658,2.3735,2.3505,2.3735,287115350.0],["2022-04-11",2.3735,2.3735,2.3505,2.3505,348035779.0],["2022-04-12",2.3505,2.3658,2.3428,2.3582,401061660.0],["2022-04-13",2.3582,2.3658,2.3428,2.3505,346660989.0],["2022-04-14",2.3505,2.3735,2.3505,2.3505,330050226.0],["2022-04-15",2.3505,2.3582,2.3428,2.3505,349508652.0],["2022-04-18",2.3505,2.3505043983459473,2.3275,2.3275,274075853.0],["2022-04-19",2.3275,2.3428478240966797,2.3199,2.3428,248261290.0],["2022-04-20",2.3428,2.3582,2.3352,2.3428,300254664.0],["2022-04-21",2.3428,2.3658,2.3428,2.3505,415564827.0],["2022-04-22",2.3505,2.3735,2.3505,2.3658,332052994.0],["2022-04-25",2.3658,2.3735,2.3428,2.3428,528144423.0],["2022-04-26",2.3428,2.3658,2.3352,2.3505,462329568.0],["2022-04-27",2.3505,2.3505043983459473,2.3046,2.3199,462516555.0],["2022-04-28",2.3199,2.3428478240966797,2.3122,2.3428,453661053.0],["2022-04-29",2.3428,2.3582,2.3275,2.3428,399406129.0],["2022-05-05",2.3428,2.3658,2.3352,2.3582,376936200.0],["2022-05-06",2.3582,2.3581604957580566,2.335191488265991,2.3352,239738115.0],["2022-05-09",2.3352,2.3505043983459473,2.335191488265991,2.3505,218089813.0],["2022-05-10",2.3505,2.3735,2.3428,2.3658,389746195.0],["2022-05-11",2.3658,2.365816831588745,2.3275,2.3352,431728741.0],["2022-05-12",2.3352,2.3352,2.3198788166046143,2.3199,228867769.0],["2022-05-13",2.3199,2.3352,2.3198788166046143,2.3352,202560612.0],["2022-05-16",2.3352,2.3352,2.3199,2.3275,310214692.0],["2022-05-17",2.3275,2.3352,2.3046,2.3122,459353260.0],["2022-05-18",2.3122,2.3199,2.3046,2.3122,196547407.0],["2022-05-19",2.3122,2.312222480773926,2.2969,2.3122,284091400.0],["2022-05-20",2.3122,2.3199,2.3046,2.3122,362682300.0],["2022-05-23",2.3122,2.3199,2.3045661449432373,2.3046,272528407.0],["2022-05-24",2.3046,2.3199,2.3045661449432373,2.3199,396047839.0],["2022-05-25",2.3199,2.3199,2.3122,2.3199,254075172.0],["2022-05-26",2.3199,2.3275351524353027,2.3122,2.3275,299335190.0],["2022-05-27",2.3275,2.3275351524353027,2.3199,2.3275,223678800.0],["2022-05-30",2.3275,2.3275351524353027,2.3122,2.3122,360547459.0],["2022-05-31",2.3122,2.3199,2.3046,2.3199,374277205.0],["2022-06-01",2.3199,2.3199,2.3045661449432373,2.3046,255056486.0],["2022-06-02",2.3046,2.3122,2.3045661449432373,2.3046,248773937.0],["2022-06-06",2.3046,2.3122,2.2892532348632812,2.2893,485609968.0],["2022-06-07",2.2893,2.2969,2.2892532348632812,2.2893,287600299.0],["2022-06-08",2.2893,2.2969,2.2816,2.2893,334912194.0],["2022-06-09",2.2893,2.296909809112549,2.2816,2.2969,306906421.0],["2022-06-10",2.2969,2.3199,2.2893,2.3122,574591777.0],["2022-06-13",2.3122,2.312222480773926,2.2893,2.2969,344440962.0],["2022-06-14",2.2969,2.312222480773926,2.2893,2.3122,368205980.0],["2022-06-15",2.3122,2.3352,2.3046,2.3199,526833668.0],["2022-06-16",2.3199,2.3275,2.2969,2.2969,373659181.0],["2022-06-17",2.2969,2.3122,2.2969,2.3046,304867389.0],["2022-06-20",2.3046,2.3122,2.2969,2.2969,284048633.0],["2022-06-21",2.2969,2.3122,2.2893,2.3046,343795371.0],["2022-06-22",2.3046,2.3199,2.3045661449432373,2.3046,314131339.0],["2022-06-23",2.3046,2.3199,2.3045661449432373,2.3122,341626440.0],["2022-06-24",2.3122,2.3199,2.3045661449432373,2.3046,343710070.0],["2022-06-27",2.3046,2.3122,2.2969,2.3046,471793516.0],["2022-06-28",2.3046,2.3122,2.2969,2.3046,275002862.0],["2022-06-29",2.3046,2.3199,2.3045661449432373,2.3122,361608457.0],["2022-06-30",2.3122,2.3199,2.3046,2.3122,334237332.0],["2022-07-01",2.3122,2.312222480773926,2.3045661449432373,2.3046,208297761.0],["2022-07-04",2.3046,2.312222480773926,2.3045661449432373,2.3122,274738402.0],["2022-07-05",2.3122,2.3199,2.3046,2.3199,259947901.0],["2022-07-06",2.3199,2.3199,2.3046,2.3122,447248700.0],["2022-07-07",2.3122,2.3199,2.3046,2.3122,257336251.0],["2022-07-08",2.3122,2.3275,2.3122,2.3199,301241900.0],["2022-07-11",2.3199,2.3352,2.3198788166046143,2.3275,505724381.0],["2022-07-12",2.3275,2.3428,2.3275,2.3275,536453445.0],["2022-07-13",2.3275,2.3352,2.3045661449432373,2.3046,630665655.0],["2022-07-14",2.3046,2.3046,2.251,2.2586,870201818.0],["2022-07-15",2.2586,2.2972,2.2586278915405273,2.2725,572563337.0],["2022-07-18",2.2725,2.3054,2.2724599838256836,2.3054,287459943.0],["2022-07-19",2.3054,2.3383285999298096,2.2972,2.3383,362597698.0],["2022-07-20",2.3383,2.3548,2.3383,2.3466,266088035.0],["2022-07-21",2.3466,2.3548,2.3218612670898438,2.3219,273296120.0],["2022-07-22",2.3219,2.3548,2.3218612670898438,2.3466,302244988.0],["2022-07-25",2.3466,2.3548,2.3383,2.3548,167733964.0],["2022-07-26",2.3548,2.3713,2.354795455932617,2.3548,252623806.0],["2022-07-27",2.3548,2.363,2.3383,2.3383,192560416.0],["2022-07-28",2.3383,2.3548,2.3301,2.3466,237532044.0],["2022-07-29",2.3466,2.3548,2.3301,2.3466,230825942.0],["2022-08-01",2.3466,2.3466,2.3301,2.3383,204907346.0],["2022-08-02",2.3383,2.3383285999298096,2.3054,2.3136,297661384.0],["2022-08-03",2.3136,2.3301,2.305394411087036,2.3054,215980460.0],["2022-08-04",2.3054,2.3548,2.305394411087036,2.3548,411016647.0],["2022-08-05",2.3548,2.3548,2.3383,2.3548,191457657.0],["2022-08-08",2.3548,2.3548,2.3301,2.3383,244449546.0],["2022-08-09",2.3383,2.3466,2.3301,2.3383,150098748.0],["2022-08-10",2.3383,2.3383285999298096,2.3219,2.3383,117808216.0],["2022-08-11",2.3383,2.3548,2.3301,2.3466,202809796.0],["2022-08-12",2.3466,2.3466,2.3136,2.3301,270504182.0],["2022-08-15",2.3301,2.3383,2.3219,2.3301,175760280.0],["2022-08-16",2.3301,2.3383,2.3218612670898438,2.3219,117202888.0],["2022-08-17",2.3219,2.3383,2.3136,2.3301,255128952.0],["2022-08-18",2.3301,2.3383,2.3136,2.3219,155213571.0],["2022-08-19",2.3219,2.3301,2.3136,2.3301,133513856.0],["2022-08-22",2.3301,2.3301,2.3218612670898438,2.3219,140175002.0],["2022-08-23",2.3219,2.3301,2.3218612670898438,2.3219,122992256.0],["2022-08-24",2.3219,2.3301,2.3136,2.3219,181391119.0],["2022-08-25",2.3219,2.3301,2.3136,2.3301,172536939.0],["2022-08-26",2.3301,2.3301,2.3218612670898438,2.3219,126774909.0],["2022-08-29",2.3219,2.3301,2.3136,2.3219,182687130.0],["2022-08-30",2.3219,2.3301,2.3218612670898438,2.3219,152284514.0],["2022-08-31",2.3219,2.3466,2.3218612670898438,2.3466,434219545.0],["2022-09-01",2.3466,2.3466,2.3300952911376953,2.3301,150496236.0],["2022-09-02",2.3301,2.3466,2.3300952911376953,2.3301,190654783.0],["2022-09-05",2.3301,2.3383285999298096,2.3219,2.3383,153969150.0],["2022-09-06",2.3383,2.3466,2.3301,2.3383,168132505.0],["2022-09-07",2.3383,2.3466,2.3219,2.3301,203958577.0],["2022-09-08",2.3301,2.3383,2.3300952911376953,2.3301,166476486.0],["2022-09-09",2.3301,2.3466,2.3300952911376953,2.3383,308136293.0],["2022-09-13",2.3383,2.3548,2.3383,2.3466,314404432.0],["2022-09-14",2.3466,2.3548,2.3383,2.3466,295085924.0],["2022-09-15",2.3466,2.3630294799804688,2.346562147140503,2.363,397121729.0],["2022-09-16",2.363,2.3713,2.346562147140503,2.3466,419139016.0],["2022-09-19",2.3466,2.3630294799804688,2.346562147140503,2.363,292135824.0],["2022-09-20",2.363,2.3713,2.3383,2.3383,269382560.0],["2022-09-21",2.3383,2.363,2.3301,2.3548,253244180.0],["2022-09-22",2.3548,2.363,2.3466,2.3548,196000075.0],["2022-09-23",2.3548,2.3795,2.354795455932617,2.3713,419116350.0],["2022-09-26",2.3713,2.3795,2.346562147140503,2.3466,366754675.0],["2022-09-27",2.3466,2.3548,2.3300952911376953,2.3301,239162491.0],["2022-09-28",2.3301,2.3548,2.3300952911376953,2.3466,251207652.0],["2022-09-29",2.3466,2.3548,2.3218612670898438,2.3219,251312431.0],["2022-09-30",2.3219,2.3548,2.3218612670898438,2.3548,260210009.0],["2022-10-10",2.3548,2.3713,2.3466,2.363,620957911.0],["2022-10-11",2.363,2.3795,2.3466,2.363,393074736.0],["2022-10-12",2.363,2.3713,2.3466,2.3548,298419758.0],["2022-10-13",2.3548,2.363,2.3466,2.3548,219388382.0],["2022-10-14",2.3548,2.363,2.3383,2.3466,442767746.0],["2022-10-17",2.3466,2.3548,2.3383,2.3466,175809703.0],["2022-10-18",2.3466,2.3548,2.3383,2.3466,212057088.0],["2022-10-19",2.3466,2.3466,2.3383,2.3383,176381773.0],["2022-10-20",2.3383,2.3466,2.3383,2.3466,218325380.0],["2022-10-21",2.3466,2.363,2.3383,2.3548,333806176.0],["2022-10-24",2.3548,2.363,2.346562147140503,2.3466,442983981.0],["2022-10-25",2.3466,2.3548,2.3383,2.3466,320270082.0],["2022-10-26",2.3466,2.3548,2.3219,2.3301,535902607.0],["2022-10-27",2.3301,2.3301,2.2889,2.3054,581566465.0],["2022-10-28",2.3054,2.3136,2.2972,2.3054,306746672.0],["2022-10-31",2.3054,2.3054,2.2724599838256836,2.2725,423520849.0],["2022-11-01",2.2725,2.2807,2.2313,2.2478,853481093.0],["2022-11-02",2.2478,2.2478,2.2231,2.2395,536492219.0],["2022-11-03",2.2395,2.2478,2.2313,2.2395,187457306.0],["2022-11-04",2.2395,2.2725,2.2395,2.2642,402034948.0],["2022-11-07",2.2642,2.2642266750335693,2.256,2.2642,286722263.0],["2022-11-08",2.2642,2.2642266750335693,2.2477598190307617,2.2478,271550563.0],["2022-11-09",2.2478,2.2642266750335693,2.2477598190307617,2.2642,160843824.0],["2022-11-10",2.2642,2.2807,2.2478,2.2725,334545512.0],["2022-11-11",2.2725,2.2972,2.2724599838256836,2.2972,408408303.0],["2022-11-14",2.2972,2.3219,2.297161102294922,2.3054,330314584.0],["2022-11-15",2.3054,2.3136,2.2972,2.3054,186899992.0],["2022-11-16",2.3054,2.3136,2.297161102294922,2.2972,180113318.0],["2022-11-17",2.2972,2.3054,2.2889,2.2972,196005171.0],["2022-11-18",2.2972,2.3136,2.297161102294922,2.2972,271923903.0],["2022-11-21",2.2972,2.3054,2.2889,2.2972,192328742.0],["2022-11-22",2.2972,2.3301,2.297161102294922,2.3136,325820338.0],["2022-11-23",2.3136,2.3466,2.3136279582977295,2.3383,345723467.0],["2022-11-24",2.3383,2.3548,2.3300952911376953,2.3301,165855218.0],["2022-11-25",2.3301,2.3713,2.3300952911376953,2.363,509765415.0],["2022-11-28",2.363,2.3630294799804688,2.3301,2.3548,346515544.0],["2022-11-29",2.3548,2.3795,2.3466,2.3713,499383372.0],["2022-11-30",2.3713,2.3795,2.363,2.3713,349978360.0],["2022-12-01",2.3713,2.3795,2.354795455932617,2.3548,294680890.0],["2022-12-02",2.3548,2.363,2.3466,2.3548,239654463.0],["2022-12-05",2.3548,2.3795,2.3466,2.3795,411425796.0],["2022-12-06",2.3795,2.3877,2.363,2.3795,323856436.0],["2022-12-07",2.3795,2.3877,2.371263027191162,2.3713,295295652.0],["2022-12-08",2.3713,2.3877298831939697,2.363,2.3877,205380934.0],["2022-12-09",2.3877,2.3877298831939697,2.3713,2.3795,228034581.0],["2022-12-12",2.3795,2.3795,2.354795455932617,2.3548,348297323.0],["2022-12-13",2.3548,2.3795,2.354795455932617,2.3713,267212344.0],["2022-12-14",2.3713,2.3877,2.371263027191162,2.3795,183394978.0],["2022-12-15",2.3795,2.3795,2.363,2.3713,162774250.0],["2022-12-16",2.3713,2.3877298831939697,2.363,2.3877,269709819.0],["2022-12-19",2.3877,2.3877298831939697,2.363,2.3713,262815645.0],["2022-12-20",2.3713,2.3795,2.346562147140503,2.3466,236562015.0],["2022-12-21",2.3466,2.363,2.346562147140503,2.3466,124825175.0],["2022-12-22",2.3466,2.363,2.346562147140503,2.3548,138653557.0],["2022-12-23",2.3548,2.3713,2.3466,2.363,189585146.0],["2022-12-26",2.363,2.3713,2.346562147140503,2.3466,210788898.0],["2022-12-27",2.3466,2.3877,2.346562147140503,2.3795,356658635.0],["2022-12-28",2.3795,2.396,2.3794965744018555,2.3877,351024368.0],["2022-12-29",2.3877,2.396,2.371263027191162,2.3713,237440379.0],["2022-12-30",2.3713,2.4042,2.371263027191162,2.396,385463989.0],["2023-01-03",2.396,2.396,2.3795,2.3877,298768191.0],["2023-01-04",2.3877,2.4207,2.3795,2.4124,397245830.0],["2023-01-05",2.4124,2.4289,2.4042,2.4124,297218466.0],["2023-01-06",2.4124,2.4207,2.396,2.4042,362164227.0],["2023-01-09",2.4042,2.4124,2.396,2.4042,225179832.0],["2023-01-10",2.4042,2.4042,2.3877,2.396,263467091.0],["2023-01-11",2.396,2.4042,2.3877,2.396,198161792.0],["2023-01-12",2.396,2.4042,2.3877,2.4042,286362436.0],["2023-01-13",2.4042,2.4207,2.396,2.4207,308328340.0],["2023-01-16",2.4207,2.4289,2.395963430404663,2.396,561153913.0],["2023-01-17",2.396,2.4042,2.3877,2.396,223444959.0],["2023-01-18",2.396,2.4124,2.395963430404663,2.4042,222885525.0],["2023-01-19",2.4042,2.4124,2.396,2.4042,194992239.0],["2023-01-20",2.4042,2.4042,2.396,2.4042,306483201.0],["2023-01-30",2.4042,2.4207,2.396,2.4042,377949673.0],["2023-01-31",2.4042,2.4124,2.395963430404663,2.396,231689564.0],["2023-02-01",2.396,2.4042,2.3877,2.4042,260657052.0],["2023-02-02",2.4042,2.4124,2.396,2.4042,273986639.0],["2023-02-03",2.4042,2.4124,2.395963430404663,2.396,259866314.0],["2023-02-06",2.396,2.4042,2.3877,2.4042,193454209.0],["2023-02-07",2.4042,2.4042,2.396,2.4042,111893889.0],["2023-02-08",2.4042,2.4124,2.396,2.4042,227574277.0],["2023-02-09",2.4042,2.412430763244629,2.4041972160339355,2.4124,141700529.0],["2023-02-10",2.4124,2.412430763244629,2.4042,2.4124,130485465.0],["2023-02-13",2.4124,2.412430763244629,2.396,2.4042,288264744.0],["2023-02-14",2.4042,2.4042,2.395963430404663,2.396,117038776.0],["2023-02-15",2.396,2.4042,2.395963430404663,2.396,194154261.0],["2023-02-16",2.396,2.4042,2.395963430404663,2.396,180787064.0],["2023-02-17",2.396,2.4124,2.395963430404663,2.4042,356391117.0],["2023-02-20",2.4042,2.4207,2.4041972160339355,2.4207,339037609.0],["2023-02-21",2.4207,2.4207,2.4124,2.4207,238331801.0],["2023-02-22",2.4207,2.4207,2.4124,2.4124,157112359.0],["2023-02-23",2.4124,2.4289,2.4124,2.4124,284611600.0],["2023-02-24",2.4124,2.4207,2.4041972160339355,2.4042,263536600.0],["2023-02-27",2.4042,2.4124,2.396,2.4042,236175780.0],["2023-02-28",2.4042,2.412430763244629,2.396,2.4124,185698166.0],["2023-03-01",2.4124,2.4207,2.4042,2.4124,338619090.0],["2023-03-02",2.4124,2.4207,2.4042,2.4124,222670046.0],["2023-03-03",2.4124,2.4454,2.4124,2.4454,583747432.0],["2023-03-06",2.4454,2.4618,2.4371,2.4371,459740136.0],["2023-03-07",2.4371,2.5112,2.4371,2.4783,855575115.0],["2023-03-08",2.4783,2.486532688140869,2.4536,2.4865,337071855.0],["2023-03-09",2.4865,2.5112,2.478299140930176,2.4783,409131809.0],["2023-03-10",2.4783,2.4783,2.4535984992980957,2.4536,341730567.0],["2023-03-13",2.4536,2.4783,2.4454,2.4783,278804114.0],["2023-03-14",2.4783,2.4948,2.4618,2.4783,283681718.0],["2023-03-15",2.4783,2.5112,2.478299140930176,2.503,347694380.0],["2023-03-16",2.503,2.5606,2.4948,2.5277,676203415.0],["2023-03-17",2.5277,2.5606,2.5195,2.5359,503806166.0],["2023-03-20",2.5359,2.5771,2.5359,2.5524,557506630.0],["2023-03-21",2.5524,2.5771,2.5112,2.5112,447498766.0],["2023-03-22",2.5112,2.5442,2.5112,2.5442,293580979.0],["2023-03-23",2.5442,2.552400588989258,2.5277,2.5524,259443039.0],["2023-03-24",2.5524,2.552400588989258,2.5112,2.5112,293850984.0],["2023-03-27",2.5112,2.5359,2.4865,2.5112,434528031.0],["2023-03-28",2.5112,2.5442,2.5112,2.5442,278778801.0],["2023-03-29",2.5442,2.5689,2.5359,2.5524,359316211.0],["2023-03-30",2.5524,2.5771,2.5359,2.5442,264246343.0],["2023-03-31",2.5442,2.5771,2.5441672801971436,2.5606,299611550.0],["2023-04-03",2.5606,2.5689,2.5359,2.5524,366963472.0],["2023-04-04",2.5524,2.5936,2.5442,2.5936,426679776.0],["2023-04-06",2.5936,2.6265,2.5853,2.6183,418326090.0],["2023-04-07",2.6183,2.6265,2.5936,2.61,249052400.0],["2023-04-10",2.61,2.6265,2.5853,2.61,353460451.0],["2023-04-11",2.61,2.643,2.6018,2.643,356700706.0],["2023-04-12",2.643,2.6841,2.6347,2.6594,411673090.0],["2023-04-13",2.6594,2.6841,2.6512,2.6677,281756452.0],["2023-04-14",2.6677,2.6841,2.6594,2.6594,209895593.0],["2023-04-17",2.6594,2.7171,2.643,2.7171,424177620.0],["2023-04-18",2.7171,2.7747,2.7088,2.7582,517150521.0],["2023-04-19",2.7582,2.7994,2.75,2.7747,463117054.0],["2023-04-20",2.7747,2.7994,2.7335,2.7747,444196857.0],["2023-04-21",2.7747,2.8076,2.7417726516723633,2.7418,465976726.0],["2023-04-24",2.7418,2.7829,2.7417726516723633,2.7665,462033303.0],["2023-04-25",2.7665,2.8323,2.7582,2.8159,623594102.0],["2023-04-26",2.8159,2.8159,2.7418,2.7912,670934792.0],["2023-04-27",2.7912,2.8323,2.7829,2.8159,455359201.0],["2023-04-28",2.8159,2.8323,2.7912,2.8159,390995268.0],["2023-05-04",2.8159,2.9641,2.7994,2.9476,748326071.0],["2023-05-05",2.9476,3.0546,2.9476,2.9805,711930769.0],["2023-05-08",2.9805,3.2358,2.9805,3.2029,1179848402.0],["2023-05-09",3.2029,3.2687,3.1205,3.1535,1117140060.0],["2023-05-10",3.1535,3.1534500122070312,2.9476,2.9723,1170821354.0],["2023-05-11",2.9723,2.997,2.9229,2.9558,544042911.0],["2023-05-12",2.9558,2.9723,2.9064,2.9311,458137848.0],["2023-05-15",2.9311,2.9558,2.8076,2.9476,1002708171.0],["2023-05-16",2.9476,3.0217,2.9311,2.9641,659366779.0],["2023-05-17",2.9641,2.9805,2.9229,2.9476,365120591.0],["2023-05-18",2.9476,3.0629,2.9476115703582764,3.0382,583925529.0],["2023-05-19",3.0382,3.0381805896759033,2.9805,2.9805,429029818.0],["2023-05-22",2.9805,3.0135,2.9476,2.9723,390896203.0],["2023-05-23",2.9723,2.9805,2.8817,2.8817,597172740.0],["2023-05-24",2.8817,2.8817434310913086,2.7912,2.8076,685244783.0],["2023-05-25",2.8076,2.8406,2.7747,2.8323,434507964.0],["2023-05-26",2.8323,2.8982,2.8159,2.8817,306748255.0],["2023-05-29",2.8817,2.9394,2.8817434310913086,2.9311,342975287.0],["2023-05-30",2.9311,2.9311444759368896,2.857,2.8817,397539821.0],["2023-05-31",2.8817,2.898210287094116,2.8488,2.8982,382594170.0],["2023-06-01",2.8982,2.898210287094116,2.8241,2.8488,506522761.0],["2023-06-02",2.8488,2.8735,2.8323,2.8488,343754345.0],["2023-06-05",2.8488,2.9311444759368896,2.8406,2.9311,435377213.0],["2023-06-06",2.9311,2.9888,2.9229,2.9311,374261925.0],["2023-06-07",2.9311,3.0052,2.9229,2.9805,346899745.0],["2023-06-08",2.9805,3.0629,2.9641,3.0546,503610593.0],["2023-06-09",3.0546,3.0629,3.0217,3.0299,342519522.0],["2023-06-12",3.0299,3.02994704246521,2.9805,3.0135,440983239.0],["2023-06-13",3.0135,3.0464,2.9888,3.0217,346555050.0],["2023-06-14",3.0217,3.0382,2.9229,2.9311,549349972.0],["2023-06-15",2.9311,2.9888,2.9311,2.9641,362613781.0],["2023-06-16",2.9641,2.9805,2.9394,2.9476,285337886.0],["2023-06-19",2.9476,2.9558,2.8817,2.8982,439920944.0],["2023-06-20",2.8982,2.9147,2.8653,2.8817,305483909.0],["2023-06-21",2.8817,2.9476,2.8653,2.9064,299818969.0],["2023-06-26",2.9064,2.9064435958862305,2.8488,2.857,402903699.0],["2023-06-27",2.857,2.9147,2.8323,2.9064,411394152.0],["2023-06-28",2.9064,2.9147,2.8735,2.8982,325250945.0],["2023-06-29",2.8982,2.898210287094116,2.8653,2.8735,286425940.0],["2023-06-30",2.8735,2.9147,2.8653,2.9064,280310298.0],["2023-07-03",2.9064,2.9888,2.9064,2.9805,358692671.0],["2023-07-04",2.9805,2.98054575920105,2.9147,2.9311,372932670.0],["2023-07-05",2.9311,2.9394,2.8982,2.9229,211622606.0],["2023-07-06",2.9229,2.922910690307617,2.8735,2.89,343989671.0],["2023-07-07",2.89,2.9147,2.8817,2.8982,180537910.0],["2023-07-10",2.8982,2.9147,2.8817,2.89,179716530.0],["2023-07-11",2.89,2.9147,2.8899765014648438,2.9064,184501600.0],["2023-07-12",2.9064,2.9311,2.8982,2.9229,220946288.0],["2023-07-13",2.9229,2.9723117351531982,2.9229,2.9723,317188740.0],["2023-07-14",2.9723,2.9888,2.9558,2.9723,295427855.0],["2023-07-17",2.9723,2.9888,2.9476,2.9805,432382887.0],["2023-07-18",2.9805,3.0176,2.98054575920105,2.9825,400172056.0],["2023-07-19",2.9825,2.9912,2.9562,2.9825,272850265.0],["2023-07-20",2.9825,3.0088,2.9737,3.0,208740244.0],["2023-07-21",3.0,3.0088,2.9912,2.9912,149440001.0],["2023-07-24",2.9912,3.0088,2.9737,3.0088,156123292.0],["2023-07-25",3.0088,3.0614233016967773,3.008791446685791,3.0614,319508954.0],["2023-07-26",3.0614,3.0702,3.0351,3.0527,178460145.0],["2023-07-27",3.0527,3.1404,3.0526514053344727,3.1053,300481230.0],["2023-07-28",3.1053,3.1755,3.0877,3.1667,327432693.0],["2023-07-31",3.1667,3.2544,3.1404,3.1755,441307391.0],["2023-08-01",3.1755,3.2018,3.1491,3.1842,214856950.0],["2023-08-02",3.1842,3.1842312812805176,3.0702,3.079,501006450.0],["2023-08-03",3.079,3.1316,3.0439,3.1141,322527600.0],["2023-08-04",3.1141,3.1579,3.1140553951263428,3.1141,280590470.0],["2023-08-07",3.1141,3.1141,3.0614,3.0965,267323724.0],["2023-08-08",3.0965,3.1141,3.0702,3.079,197353095.0],["2023-08-09",3.079,3.1053,3.0702,3.0877,206402403.0],["2023-08-10",3.0877,3.0965,3.0702,3.0877,183122565.0],["2023-08-11",3.0877,3.0965,3.0351,3.0351,302292001.0],["2023-08-14",3.0351,3.035107374191284,2.9825,3.0,279416003.0],["2023-08-15",3.0,3.0702,2.9912,3.0614,319544012.0],["2023-08-16",3.0614,3.0702,3.0263,3.0614,213216540.0],["2023-08-17",3.0614,3.0702,3.0176,3.0439,245525423.0],["2023-08-18",3.0439,3.0877,3.0351,3.0614,285772160.0],["2023-08-21",3.0614,3.079,3.0,3.0088,317558713.0],["2023-08-22",3.0088,3.0614,3.008791446685791,3.0527,316327001.0],["2023-08-23",3.0527,3.079,3.0439,3.0527,251081448.0],["2023-08-24",3.0527,3.0702,3.0263,3.0439,276357832.0],["2023-08-25",3.0439,3.0702,3.0263,3.0527,260660614.0],["2023-08-28",3.0527,3.1667,3.0526514053344727,3.1053,452672599.0],["2023-08-29",3.1053,3.1053,3.0351,3.0527,397523753.0],["2023-08-30",3.0527,3.0527,3.0263,3.0527,219117370.0],["2023-08-31",3.0527,3.0702,3.0351,3.0351,206704566.0],["2023-09-01",3.0351,3.0439,3.017563581466675,3.0176,213338839.0],["2023-09-04",3.0176,3.0527,3.017563581466675,3.0527,232213314.0],["2023-09-05",3.0527,3.0526514053344727,3.0263,3.0263,134652188.0],["2023-09-06",3.0263,3.0439,3.0263,3.0351,129955192.0],["2023-09-07",3.0351,3.0439,3.0176,3.0351,200640294.0],["2023-09-08",3.0351,3.035107374191284,3.0176,3.0263,132714509.0],["2023-09-11",3.0263,3.0263354778289795,3.0088,3.0176,220049148.0],["2023-09-12",3.0176,3.0263,3.0088,3.0176,116045524.0],["2023-09-13",3.0176,3.0351,3.0088,3.0263,205895783.0],["2023-09-14",3.0263,3.079,3.0176,3.0702,455291387.0],["2023-09-15",3.0702,3.0965,3.043879508972168,3.0439,355535076.0],["2023-09-18",3.0439,3.0527,3.0263,3.0439,263499145.0],["2023-09-19",3.0439,3.096510887145996,3.0351,3.0965,363573330.0],["2023-09-20",3.0965,3.1579,3.0877,3.1404,417744050.0],["2023-09-21",3.1404,3.1667,3.1141,3.1228,280587564.0],["2023-09-22",3.1228,3.1579,3.0965,3.1491,371428185.0],["2023-09-25",3.1491,3.1842,3.1404,3.1755,329133391.0],["2023-09-26",3.1755,3.193,3.1579,3.1755,258603641.0],["2023-09-27",3.1755,3.1755,3.1228,3.1228,315458964.0],["2023-09-28",3.1228,3.1755,3.1228272914886475,3.1579,263110406.0],["2023-10-09",3.1579,3.193,3.1141,3.1579,302263792.0],["2023-10-10",3.1579,3.2018,3.1491,3.1667,267048570.0],["2023-10-11",3.1667,3.2105,3.1579,3.2018,370703803.0],["2023-10-12",3.2018,3.307,3.201775312423706,3.2193,595478698.0],["2023-10-13",3.2193,3.2895,3.2018,3.2632,507283316.0],["2023-10-16",3.2632,3.272,3.2193,3.2544,329202504.0],["2023-10-17",3.2544,3.272,3.2456,3.2632,202920100.0],["2023-10-18",3.2632,3.2895,3.2456,3.2807,313793102.0],["2023-10-19",3.2807,3.2807230949401855,3.2105,3.2193,471854191.0],["2023-10-20",3.2193,3.2281,3.1755,3.2105,420766864.0],["2023-10-23",3.2105,3.2369,3.1842,3.2018,291995071.0],["2023-10-24",3.2018,3.2193,3.1404,3.1579,402914728.0],["2023-10-25",3.1579,3.1755,3.1053,3.1228,540132729.0],["2023-10-26",3.1228,3.1842,3.1053,3.1755,423721924.0],["2023-10-27",3.1755,3.2193,3.1579,3.1842,419813535.0],["2023-10-30",3.1842,3.1842312812805176,3.0965,3.1228,603878656.0],["2023-10-31",3.1228,3.1579,3.1053,3.1491,321090252.0],["2023-11-01",3.1491,3.1842,3.1316,3.1755,309276021.0],["2023-11-02",3.1755,3.2281,3.175459146499634,3.2105,297169100.0],["2023-11-03",3.2105,3.2105472087860107,3.1667,3.1755,293657387.0],["2023-11-06",3.1755,3.1755,3.1228,3.1404,374210309.0],["2023-11-07",3.1404,3.1755,3.1228,3.1667,261554862.0],["2023-11-08",3.1667,3.1755,3.1491,3.1579,162671061.0],["2023-11-09",3.1579,3.193,3.1404,3.1842,254762976.0],["2023-11-10",3.1842,3.2281,3.1755,3.1842,307448677.0],["2023-11-13",3.1842,3.1842312812805176,3.1404,3.1755,195194414.0],["2023-11-14",3.1755,3.2018,3.1579,3.1842,249893769.0],["2023-11-15",3.1842,3.2018,3.1667,3.1755,224659419.0],["2023-11-16",3.1755,3.2105,3.1579,3.2018,311545298.0],["2023-11-17",3.2018,3.2018,3.1755,3.1842,192791475.0],["2023-11-20",3.1842,3.2105,3.1842,3.2018,227433502.0],["2023-11-21",3.2018,3.2281,3.201775312423706,3.2193,274810201.0],["2023-11-22",3.2193,3.2281,3.2018,3.2105,163343293.0],["2023-11-23",3.2105,3.2193,3.2018,3.2105,175517401.0],["2023-11-24",3.2105,3.2281,3.193,3.2105,222233000.0],["2023-11-27",3.2105,3.2105472087860107,3.1667,3.1842,309868793.0],["2023-11-28",3.1842,3.2018,3.1755,3.193,185998487.0],["2023-11-29",3.193,3.2018,3.1755,3.1842,215374800.0],["2023-11-30",3.1842,3.2105472087860107,3.1755,3.2105,278503935.0],["2023-12-01",3.2105,3.2281,3.201775312423706,3.2018,319075564.0],["2023-12-04",3.2018,3.2193,3.193,3.193,187612717.0],["2023-12-05",3.193,3.2018,3.16668701171875,3.1667,271783205.0],["2023-12-06",3.1667,3.1667,3.0965,3.0965,516995691.0],["2023-12-07",3.0965,3.1316,3.079,3.1228,353005656.0],["2023-12-08",3.1228,3.1491,3.1053,3.1316,315602573.0],["2023-12-11",3.1316,3.1316,3.0702,3.1141,396480957.0],["2023-12-12",3.1141,3.1842,3.1053,3.1755,411889614.0],["2023-12-13",3.1755,3.193,3.1579,3.1755,306981098.0],["2023-12-14",3.1755,3.2018,3.1667,3.1755,216057045.0],["2023-12-15",3.1755,3.193,3.140371322631836,3.1404,266197966.0],["2023-12-18",3.1404,3.193,3.1141,3.1755,308682749.0],["2023-12-19",3.1755,3.1930034160614014,3.1579,3.193,262120577.0],["2023-12-20",3.193,3.2193,3.1842,3.1842,303765282.0],["2023-12-21",3.1842,3.1842312812805176,3.1579,3.1667,322125122.0],["2023-12-22",3.1667,3.193,3.16668701171875,3.1842,285183570.0],["2023-12-25",3.1842,3.2105472087860107,3.1842,3.2105,209268966.0],["2023-12-26",3.2105,3.2281,3.193,3.2193,230749363.0],["2023-12-27",3.2193,3.2456,3.193,3.2369,341089772.0],["2023-12-28",3.2369,3.2544,3.1755,3.1842,565540560.0],["2023-12-29",3.1842,3.2105,3.1755,3.193,323725330.0],["2024-01-02",3.193,3.2281,3.1842,3.2105,347908816.0],["2024-01-03",3.2105,3.2632,3.2105,3.2632,478476267.0],["2024-01-04",3.2632,3.3158,3.2456,3.307,388624371.0],["2024-01-05",3.307,3.3158,3.2632,3.272,492790067.0],["2024-01-08",3.272,3.2807,3.2456,3.2632,393248434.0],["2024-01-09",3.2632,3.272,3.2193,3.2632,383728571.0],["2024-01-10",3.2632,3.272,3.2456,3.2544,259581257.0],["2024-01-11",3.2544,3.2632,3.193,3.2018,375408554.0],["2024-01-12",3.2018,3.2544,3.193,3.2456,329581703.0],["2024-01-15",3.2456,3.2632,3.2369,3.2544,223625502.0],["2024-01-16",3.2544,3.2895,3.2456,3.2807,344926503.0],["2024-01-17",3.2807,3.2895,3.2456,3.2456,333368559.0],["2024-01-18",3.2456,3.2632,3.1404,3.2369,745692871.0],["2024-01-19",3.2369,3.2369,3.1842,3.2281,405931444.0],["2024-01-22",3.2281,3.2632,3.2105,3.2281,544068685.0],["2024-01-23",3.2281,3.2456,3.1842,3.2281,401466794.0],["2024-01-24",3.2281,3.2895,3.228091239929199,3.2895,490304742.0],["2024-01-25",3.2895,3.3421,3.2894952297210693,3.3334,449132170.0],["2024-01-26",3.3334,3.4035,3.3158,3.386,476095886.0],["2024-01-29",3.386,3.4474,3.385986804962158,3.4298,450684032.0],["2024-01-30",3.4298,3.4474,3.386,3.4035,354295063.0],["2024-01-31",3.4035,3.4474,3.3772,3.4123,380667926.0],["2024-02-01",3.4123,3.4298,3.4035,3.4123,328050261.0],["2024-02-02",3.4123,3.4825,3.4035,3.4562,557629443.0],["2024-02-05",3.4562,3.5351,3.4386,3.5263,661851274.0],["2024-02-06",3.5263,3.6141,3.5176,3.5877,687823749.0],["2024-02-07",3.5877,3.587742805480957,3.4474,3.5263,748710334.0],["2024-02-08",3.5263,3.526338815689087,3.4211,3.4737,495683919.0],["2024-02-19",3.4737,3.579,3.4386,3.579,572990818.0],["2024-02-20",3.579,3.6667,3.5614,3.6404,397118593.0],["2024-02-21",3.6404,3.7106,3.6228,3.6667,432909990.0],["2024-02-22",3.6667,3.693,3.6491,3.6842,290876084.0],["2024-02-23",3.6842,3.772,3.6842,3.7369,369425619.0],["2024-02-26",3.7369,3.7544,3.6228,3.6316,427076834.0],["2024-02-27",3.6316,3.6842,3.6053,3.6491,310696508.0],["2024-02-28",3.6491,3.6755,3.6053,3.6491,390336077.0],["2024-02-29",3.6491,3.6755,3.6316,3.6755,295696680.0],["2024-03-01",3.6755,3.7281,3.6579,3.7193,367474144.0],["2024-03-04",3.7193,3.7281,3.693,3.7193,359837139.0],["2024-03-05",3.7193,3.8246,3.7018,3.807,432530191.0],["2024-03-06",3.807,3.8597,3.7193,3.7369,425783690.0],["2024-03-07",3.7369,3.7632,3.7281,3.7544,327328697.0],["2024-03-08",3.7544,3.772,3.7369,3.7456,335741384.0],["2024-03-11",3.7456,3.7544,3.693,3.7193,374205910.0],["2024-03-12",3.7193,3.719322443008423,3.6316,3.6316,472814058.0],["2024-03-13",3.6316,3.6491,3.6053,3.6141,283314318.0],["2024-03-14",3.6141,3.6579,3.614058494567871,3.6491,241845428.0],["2024-03-15",3.6491,3.6842,3.6491,3.6491,303804340.0],["2024-03-18",3.6491,3.6579,3.6141,3.6228,296072984.0],["2024-03-19",3.6228,3.622830390930176,3.5614,3.5877,382805956.0],["2024-03-20",3.5877,3.6316,3.5702,3.6228,304603699.0],["2024-03-21",3.6228,3.6579,3.6141,3.6316,289826682.0],["2024-03-22",3.6316,3.6667,3.6141,3.6667,331088177.0],["2024-03-25",3.6667,3.7018,3.6491,3.693,370160929.0],["2024-03-26",3.693,3.7193,3.6667,3.7106,366546270.0],["2024-03-27",3.7106,3.7807,3.7018,3.7544,389933579.0],["2024-03-28",3.7544,3.7544102668762207,3.6404,3.6579,506524869.0],["2024-03-29",3.6579,3.7456,3.6491,3.7106,254268099.0],["2024-04-01",3.7106,3.7281,3.693,3.7106,253839301.0],["2024-04-02",3.7106,3.7807,3.7105,3.7456,372701218.0],["2024-04-03",3.7456,3.772,3.7281,3.7632,242020947.0],["2024-04-08",3.7632,3.8246,3.7456,3.807,349929180.0],["2024-04-09",3.807,3.8334,3.7369,3.7544,390822351.0],["2024-04-10",3.7544,3.7895,3.7544,3.7632,285638906.0],["2024-04-11",3.7632,3.772,3.7281,3.7456,258490466.0],["2024-04-12",3.7456,3.7632,3.7369,3.7544,296029874.0],["2024-04-15",3.7544,3.8421,3.7544,3.8334,404908248.0],["2024-04-16",3.8334,3.9123,3.807,3.886,500280119.0],["2024-04-17",3.886,3.9211,3.8158,3.9123,429792204.0],["2024-04-18",3.9123,4.0176,3.886,3.9386,498903823.0],["2024-04-19",3.9386,3.9913,3.9211,3.9825,303085396.0],["2024-04-22",3.9825,4.0527,3.9298,3.9474,399069328.0],["2024-04-23",3.9474,4.0,3.8948,3.9474,339834801.0],["2024-04-24",3.9474,3.9737,3.9123,3.9386,279718551.0],["2024-04-25",3.9386,3.9913,3.9211,3.9913,305928148.0],["2024-04-26",3.9913,4.0176,3.9035,3.9035,535165949.0],["2024-04-29",3.9035,3.9123,3.8509,3.8684,421875192.0],["2024-04-30",3.8684,3.8948,3.8509,3.8597,319000625.0],["2024-05-06",3.8597,3.886,3.807,3.8158,452435189.0],["2024-05-07",3.8158,3.8509,3.7807,3.8421,418324720.0],["2024-05-08",3.8421,3.8948,3.8334,3.886,388237247.0],["2024-05-09",3.886,3.886,3.8246,3.8421,390411529.0],["2024-05-10",3.8421,3.8597,3.8246,3.8334,291749476.0],["2024-05-13",3.8334,3.8509,3.807,3.8421,302894385.0],["2024-05-14",3.8421,3.842130661010742,3.807,3.807,262960886.0],["2024-05-15",3.807,3.8158,3.7983,3.807,171006580.0],["2024-05-16",3.807,3.8334,3.7983,3.8158,273656413.0],["2024-05-17",3.8158,3.842130661010742,3.8158,3.8421,293995274.0],["2024-05-20",3.8421,3.886,3.8246,3.8334,379047719.0],["2024-05-21",3.8334,3.8772,3.8246,3.8684,305281277.0],["2024-05-22",3.8684,3.8948,3.8597,3.8772,268460900.0],["2024-05-23",3.8772,3.886,3.8509,3.8597,269649468.0],["2024-05-24",3.8597,3.886,3.8509,3.8509,269536495.0],["2024-05-27",3.8509,3.9123,3.8509,3.9035,391169135.0],["2024-05-28",3.9035,3.9299,3.8948,3.9123,252308393.0],["2024-05-29",3.9123,3.9299,3.8772,3.886,330722000.0],["2024-05-30",3.886,3.9123,3.8421,3.8509,326976086.0],["2024-05-31",3.8509,3.8684,3.8421,3.8509,216688761.0],["2024-06-03",3.8509,3.86844539642334,3.8246,3.8684,320118345.0],["2024-06-04",3.8684,3.886,3.8597,3.8684,245781843.0],["2024-06-05",3.8684,3.9035,3.8509,3.8948,331084396.0],["2024-06-06",3.8948,3.9035,3.8772,3.886,399856265.0],["2024-06-07",3.886,3.9516,3.8859901428222656,3.9423,498968556.0],["2024-06-11",3.9423,3.9609,3.8498,3.8591,532843438.0],["2024-06-12",3.8591,3.8683,3.7758,3.8498,410313193.0],["2024-06-13",3.8498,3.9146,3.8406,3.9053,367846299.0],["2024-06-14",3.9053,3.9423,3.8961,3.9331,363099258.0],["2024-06-17",3.9331,3.9331,3.8406,3.8591,423514900.0],["2024-06-18",3.8591,3.8776,3.7943,3.8683,308588929.0],["2024-06-19",3.8683,3.90533185005188,3.8591,3.9053,295415352.0],["2024-06-20",3.9053,3.923840284347534,3.8961,3.9238,253004000.0],["2024-06-21",3.9238,3.9331,3.8775687217712402,3.8776,340734829.0],["2024-06-24",3.8776,3.9423,3.8683,3.9331,368522357.0],["2024-06-25",3.9331,3.9516,3.9146,3.9423,331246679.0],["2024-06-26",3.9423,3.9794,3.9331,3.9609,291574363.0],["2024-06-27",3.9609,4.0164,3.960857629776001,3.9979,390084508.0],["2024-06-28",3.9979,4.0534,3.9794,4.0349,372775669.0],["2024-07-01",4.0349,4.1182,4.0256,4.1089,347487492.0],["2024-07-02",4.1089,4.2015,4.0997,4.183,409826334.0],["2024-07-03",4.183,4.2015,4.1182,4.1552,346364946.0],["2024-07-04",4.1552,4.22,4.1459,4.1922,294532089.0],["2024-07-05",4.1922,4.192216396331787,4.1922,4.1922,0.0],["2024-07-08",4.1922,4.192216396331787,4.1089,4.1645,319523738.0],["2024-07-09",4.1645,4.192216396331787,4.1089,4.1922,375290516.0],["2024-07-10",4.1922,4.22,4.1737,4.2107,274987027.0],["2024-07-11",4.2107,4.210724830627441,4.1459,4.1737,300371797.0],["2024-07-12",4.1737,4.2663,4.1645,4.257,375589323.0],["2024-07-15",4.257,4.3958,4.2569966316223145,4.368,405399317.0],["2024-07-16",4.368,4.4236,4.3125,4.3588,358260037.0],["2024-07-17",4.3588,4.3958,4.3218,4.368,277364758.0],["2024-07-18",4.368,4.3958,4.3218,4.368,294750775.0],["2024-07-19",4.368,4.368048667907715,4.2848,4.3588,408771452.0],["2024-07-22",4.3588,4.358794212341309,4.2477,4.294,457134710.0],["2024-07-23",4.294,4.4328,4.2755,4.3866,488912990.0],["2024-07-24",4.3866,4.4513,4.3495,4.4143,447234096.0],["2024-07-25",4.4143,4.4236,4.3125,4.368,424939788.0],["2024-07-26",4.368,4.368048667907715,4.22,4.2755,487745702.0],["2024-07-29",4.2755,4.3588,4.22,4.3495,387861452.0],["2024-07-30",4.3495,4.3773,4.3125,4.3495,290689611.0],["2024-07-31",4.3495,4.368,4.2385,4.2477,515491417.0],["2024-08-01",4.2477,4.3125,4.1737,4.2848,432391153.0],["2024-08-02",4.2848,4.3218,4.2477,4.3033,320365703.0],["2024-08-05",4.3033,4.331,4.2477,4.2848,411757396.0],["2024-08-06",4.2848,4.3033,4.2015,4.2292,356759089.0],["2024-08-07",4.2292,4.2663,4.2015,4.2107,257200532.0],["2024-08-08",4.2107,4.2385,4.2015,4.2292,193205630.0],["2024-08-09",4.2292,4.2755,4.2107,4.2663,238618616.0],["2024-08-12",4.2663,4.3218,4.2477,4.294,261855600.0],["2024-08-13",4.294,4.3495,4.2755,4.3125,293070061.0],["2024-08-14",4.3125,4.3403,4.294,4.3125,220046871.0],["2024-08-15",4.3125,4.3403,4.294,4.331,279748151.0],["2024-08-16",4.331,4.4051,4.331,4.4051,373228603.0],["2024-08-19",4.4051,4.5346,4.3866,4.5254,416477384.0],["2024-08-20",4.5254,4.5716,4.4976,4.5531,415826992.0],["2024-08-21",4.5531,4.553135395050049,4.4421,4.5069,391082286.0],["2024-08-22",4.5069,4.5716,4.4884,4.5439,402336003.0],["2024-08-23",4.5439,4.5624,4.4698,4.5531,345371159.0],["2024-08-26",4.5531,4.5624,4.4976,4.5531,273402350.0],["2024-08-27",4.5531,4.6272,4.5439,4.6087,381702624.0],["2024-08-28",4.6087,4.6364,4.5439,4.5716,357092958.0],["2024-08-29",4.5716,4.5809,4.3495,4.3588,646856979.0],["2024-08-30",4.3588,4.368,4.1645,4.183,888808394.0],["2024-09-02",4.183,4.3588,4.1737,4.3403,683283521.0],["2024-09-03",4.3403,4.340285778045654,4.1089,4.1459,700503025.0],["2024-09-04",4.1459,4.2385,4.1089,4.183,492974830.0],["2024-09-05",4.183,4.22,4.1367,4.1645,345648125.0],["2024-09-06",4.1645,4.2292,4.16445255279541,4.1737,282334697.0],["2024-09-09",4.1737,4.2015,4.1089,4.183,352387584.0],["2024-09-10",4.183,4.3033,4.1737,4.257,391287451.0],["2024-09-11",4.257,4.2663,4.1089,4.1274,458307211.0],["2024-09-12",4.1274,4.1645,4.0534,4.1459,366433223.0],["2024-09-13",4.1459,4.1737,4.0719,4.1089,332610579.0],["2024-09-18",4.1089,4.1645,4.1089,4.1645,283111784.0],["2024-09-19",4.1645,4.2015,4.1089,4.1645,385250181.0],["2024-09-20",4.1645,4.2107,4.1552,4.2015,432598866.0],["2024-09-23",4.2015,4.2848,4.183,4.2755,314067992.0],["2024-09-24",4.2755,4.4421,4.2755045890808105,4.4421,596147576.0],["2024-09-25",4.4421,4.5994,4.4051,4.4791,610847482.0],["2024-09-26",4.4791,4.5346,4.4421,4.5254,547069487.0],["2024-09-27",4.5254,4.5624,4.3218,4.3495,825882040.0],["2024-09-30",4.3495,4.5346,4.22,4.4421,1767690237.0],["2024-10-08",4.4421,4.7845,4.3588,4.4051,1654129811.0],["2024-10-09",4.4051,4.4421,4.3033,4.3218,1039787124.0],["2024-10-10",4.3218,4.5346,4.321776866912842,4.4606,1079928263.0],["2024-10-11",4.4606,4.5716,4.4236,4.4698,726585464.0],["2024-10-14",4.4698,4.6827,4.469846248626709,4.6549,956934793.0],["2024-10-15",4.6549,4.6734,4.5531,4.5531,597249678.0],["2024-10-16",4.5531,4.6642,4.5346,4.6457,558952197.0],["2024-10-17",4.6457,4.6734,4.608661651611328,4.6087,423090837.0],["2024-10-18",4.6087,4.6364,4.4976,4.5902,699459832.0],["2024-10-21",4.5902,4.590152740478516,4.4513,4.4791,718684413.0],["2024-10-22",4.4791,4.5254,4.4513,4.4976,495719764.0],["2024-10-23",4.4976,4.5069,4.4698,4.4884,379048777.0],["2024-10-24",4.4884,4.5346,4.4698,4.5069,328284083.0],["2024-10-25",4.5069,4.5161,4.4421,4.4606,382415051.0],["2024-10-28",4.4606,4.460592746734619,4.368,4.4051,546379124.0],["2024-10-29",4.4051,4.4421,4.3866,4.4328,428848378.0],["2024-10-30",4.4328,4.4421,4.358794212341309,4.3588,386774559.0],["2024-10-31",4.3588,4.4143,4.3495,4.3773,379583735.0],["2024-11-01",4.3773,4.4328,4.3588,4.4236,455425800.0],["2024-11-04",4.4236,4.4328,4.3588,4.4236,378411629.0],["2024-11-05",4.4236,4.4421,4.3958,4.4421,364239869.0],["2024-11-06",4.4421,4.4513,4.3958,4.4143,323639300.0],["2024-11-07",4.4143,4.4421,4.3773,4.4421,441466465.0],["2024-11-08",4.4421,4.4513,4.3866,4.4051,464151867.0],["2024-11-11",4.4051,4.405066013336182,4.331,4.3403,496011583.0],["2024-11-12",4.3403,4.368,4.294,4.3033,452765323.0],["2024-11-13",4.3033,4.3403,4.2848,4.3125,336614896.0],["2024-11-14",4.3125,4.368,4.294,4.3403,451701588.0],["2024-11-15",4.3403,4.3958,4.3033,4.3495,513685557.0],["2024-11-18",4.3495,4.4698,4.349539756774902,4.4421,705066789.0],["2024-11-19",4.4421,4.4606,4.3495,4.3958,568459472.0],["2024-11-20",4.3958,4.4328,4.3773,4.4143,361954630.0],["2024-11-21",4.4143,4.4236,4.3958,4.4143,218603300.0],["2024-11-22",4.4143,4.4328,4.3495,4.3495,319265800.0],["2024-11-25",4.3495,4.3958,4.3495,4.3773,331071600.0],["2024-11-26",4.3773,4.4698,4.3588,4.4513,505542900.0],["2024-11-27",4.4513,4.4976,4.4328,4.4698,427256585.0],["2024-11-28",4.4698,4.5069,4.4328,4.4884,401482270.0],["2024-11-29",4.4884,4.5161,4.4421,4.4513,428412159.0],["2024-12-02",4.4513,4.4606,4.4143,4.4606,354507693.0],["2024-12-03",4.4606,4.5254,4.4513,4.5254,467673140.0],["2024-12-04",4.5254,4.5624,4.4976,4.5439,380647781.0],["2024-12-05",4.5439,4.5809,4.5346,4.5531,277911802.0],["2024-12-06",4.5531,4.6272,4.5439,4.5809,510451849.0],["2024-12-09",4.5809,4.6734,4.5531,4.6364,505562236.0],["2024-12-10",4.6364,4.7012,4.5994,4.6734,622946558.0],["2024-12-11",4.6734,4.692,4.5994,4.5994,469504266.0],["2024-12-12",4.5994,4.654933929443359,4.5716,4.6549,419912500.0],["2024-12-13",4.6549,4.6642,4.6087,4.6272,487565968.0],["2024-12-16",4.6272,4.7567,4.6179,4.729,566716083.0],["2024-12-17",4.729,4.8123,4.7105,4.7197,428242394.0],["2024-12-18",4.7197,4.803,4.7012,4.7197,544508325.0],["2024-12-19",4.7197,4.729,4.6549,4.6642,482170021.0],["2024-12-20",4.6642,4.7197,4.6549,4.6642,504798615.0],["2024-12-23",4.6642,4.8123,4.664187908172607,4.803,695987733.0],["2024-12-24",4.803,4.8678,4.766,4.8585,432904076.0],["2024-12-25",4.8585,5.0159,4.8585,4.9141,566560001.0],["2024-12-26",4.9141,4.9326,4.8215,4.9048,430140127.0],["2024-12-27",4.9048,4.9326,4.7752,4.9141,513680713.0],["2024-12-30",4.9141,4.9881,4.8863,4.9696,420717713.0],["2024-12-31",4.9696,5.0344,4.9418,4.9418,463019101.0],["2025-01-02",4.9418,4.9973,4.7845,4.8123,640437445.0],["2025-01-03",4.8123,4.84,4.7197,4.766,533097569.0],["2025-01-06",4.766,4.8215,4.6734,4.803,494520558.0],["2025-01-07",4.803,4.8678,4.7382,4.8678,526716170.0],["2025-01-08",4.8678,4.959,4.8644,4.9022,533196411.0],["2025-01-09",4.9022,4.9212,4.8171,4.8644,404790000.0],["2025-01-10",4.8644,4.8928,4.7887,4.8265,354495999.0],["2025-01-13",4.8265,4.826520919799805,4.694,4.7603,428715940.0],["2025-01-14",4.7603,4.8265,4.7413,4.7792,456482340.0],["2025-01-15",4.7792,4.8833,4.7697,4.7981,474262127.0],["2025-01-16",4.7981,4.8454,4.7697,4.8265,351748261.0],["2025-01-17",4.8265,4.836,4.7697,4.7792,339698192.0],["2025-01-20",4.7792,4.7981,4.7319,4.7413,348904694.0],["2025-01-21",4.7413,4.7792,4.7035,4.7413,307439396.0],["2025-01-22",4.7413,4.7508,4.6372,4.6656,474527102.0],["2025-01-23",4.6656,4.8076,4.665637016296387,4.7887,656489943.0],["2025-01-24",4.7887,4.8076,4.7035,4.7697,427648938.0],["2025-01-27",4.7697,4.9212,4.7697,4.8833,564788552.0],["2025-02-05",4.8833,4.9117,4.7697,4.7792,499457595.0],["2025-02-06",4.7792,4.8076,4.7413,4.7697,348691239.0],["2025-02-07",4.7697,4.769738674163818,4.713,4.7508,476028741.0],["2025-02-10",4.7508,4.7792,4.7224,4.7508,328317651.0],["2025-02-11",4.7508,4.836,4.7413,4.836,482172342.0],["2025-02-12",4.836,4.8738,4.7981,4.8644,380808837.0],["2025-02-13",4.8644,4.9117,4.836,4.8833,377767628.0],["2025-02-14",4.8833,4.930622577667236,4.8644,4.9306,359921296.0],["2025-02-17",4.9306,4.9685,4.8738,4.959,393042238.0],["2025-02-18",4.959,5.0442,4.9401,5.0063,459200967.0],["2025-02-19",5.0063,5.0253,4.968477725982666,4.9685,350572483.0],["2025-02-20",4.9685,5.0158,4.959,4.9874,257506127.0],["2025-02-21",4.9874,4.9969,4.8928,4.9022,494717033.0],["2025-02-24",4.9022,4.9117,4.836,4.8644,438225855.0],["2025-02-25",4.8644,4.8928,4.8265,4.836,413169171.0],["2025-02-26",4.836,4.9117,4.835984706878662,4.8454,449048190.0],["2025-02-27",4.8454,4.9022,4.8076,4.8833,429727954.0],["2025-02-28",4.8833,4.9212,4.8549,4.8549,526431366.0],["2025-03-03",4.8549,4.8833,4.8076,4.836,455197311.0],["2025-03-04",4.836,4.8549,4.7981,4.8076,414261193.0],["2025-03-05",4.8076,4.9212,4.7887,4.8833,632038292.0],["2025-03-06",4.8833,4.883303642272949,4.8265,4.836,606352532.0],["2025-03-07",4.836,4.8549,4.8171,4.8265,363698681.0],["2025-03-10",4.8265,4.836,4.7697,4.7887,471574624.0],["2025-03-11",4.7887,4.8171,4.7697,4.8171,433933060.0],["2025-03-12",4.8171,4.817057132720947,4.7603,4.7792,413644672.0],["2025-03-13",4.7792,4.8265,4.7697,4.8076,383534700.0],["2025-03-14",4.8076,4.8454,4.80759334564209,4.8171,517636031.0],["2025-03-17",4.8171,4.8644,4.817057132720947,4.8549,380446373.0],["2025-03-18",4.8549,4.8644,4.836,4.8454,273808270.0],["2025-03-19",4.8454,4.9022,4.8454,4.8928,423575341.0],["2025-03-20",4.8928,4.9117,4.8549,4.8644,289062972.0],["2025-03-21",4.8644,4.8738,4.8076,4.8171,333636660.0],["2025-03-24",4.8171,4.8738,4.8076,4.8644,389400752.0],["2025-03-25",4.8644,4.8928,4.864376068115234,4.8928,256160980.0],["2025-03-26",4.8928,4.8928,4.8549,4.8738,252538632.0],["2025-03-27",4.8738,4.9212,4.8644,4.8738,351414202.0],["2025-03-28",4.8738,4.87384033203125,4.8265,4.8265,315648172.0],["2025-03-31",4.8265,4.9117,4.8265,4.9022,560112297.0],["2025-04-01",4.9022,4.902231216430664,4.8265,4.8549,479432838.0],["2025-04-02",4.8549,4.9022,4.8454,4.8928,386085415.0],["2025-04-03",4.8928,4.9401,4.8738,4.9401,500442189.0],["2025-04-07",4.9401,4.940086364746094,4.6562,4.7603,1099362749.0],["2025-04-08",4.7603,4.8549,4.7508,4.836,740559077.0],["2025-04-09",4.836,4.8454,4.7603,4.8076,579354616.0],["2025-04-10",4.8076,4.8171,4.7792,4.8076,470964082.0],["2025-04-11",4.8076,4.854912281036377,4.7887,4.8549,486043471.0],["2025-04-14",4.8549,4.9212,4.836,4.9022,457336353.0],["2025-04-15",4.9022,5.0158,4.8928,5.0158,603848637.0],["2025-04-16",5.0158,5.0915,4.9969,5.082,502554790.0],["2025-04-17",5.082,5.0915,5.0158,5.082,346221134.0],["2025-04-18",5.082,5.1483,5.0726,5.1294,355933274.0],["2025-04-21",5.1294,5.224,5.0726,5.082,443958377.0],["2025-04-22",5.082,5.2335,5.0726,5.2051,488773117.0],["2025-04-23",5.2051,5.2335,5.1578,5.1861,311756974.0],["2025-04-24",5.1861,5.3186,5.1767,5.2902,396038873.0],["2025-04-25",5.2902,5.347,5.2145,5.2524,402521523.0],["2025-04-28",5.2524,5.3281,5.2429,5.3092,315202274.0],["2025-04-29",5.3092,5.3281,5.2524,5.2902,298269012.0],["2025-04-30",5.2902,5.29024600982666,5.082,5.1294,655943330.0],["2025-05-06",5.1294,5.1483,5.0537,5.0915,483562362.0],["2025-05-07",5.0915,5.167216777801514,5.0726,5.1672,498874191.0],["2025-05-08",5.1672,5.2145,5.1388,5.1483,359551185.0],["2025-05-09",5.1483,5.2335,5.148289203643799,5.2145,397102737.0],["2025-05-12",5.2145,5.2524,5.1672,5.224,362902508.0],["2025-05-13",5.224,5.3376,5.2051,5.3281,404077358.0],["2025-05-14",5.3281,5.3849,5.2902,5.3376,403280989.0],["2025-05-15",5.3376,5.4038,5.3186,5.3565,414514905.0],["2025-05-16",5.3565,5.3565,5.2524,5.2902,410681078.0],["2025-05-19",5.2902,5.3281,5.2524,5.2619,304683003.0],["2025-05-20",5.2619,5.3092,5.2335,5.2713,298151512.0],["2025-05-21",5.2713,5.3186,5.2524,5.2808,267112694.0],["2025-05-22",5.2808,5.3281,5.2524,5.3092,312516336.0],["2025-05-23",5.3092,5.3281,5.2429,5.2429,408539815.0],["2025-05-26",5.2429,5.2619,5.1861,5.2051,328404738.0],["2025-05-27",5.2051,5.2619,5.1956,5.2335,244988260.0],["2025-05-28",5.2335,5.2524,5.1956,5.224,246485949.0],["2025-05-29",5.224,5.2429,5.1956,5.2145,245439721.0],["2025-05-30",5.2145,5.2619,5.1956,5.2335,407222638.0],["2025-06-03",5.2335,5.2808,5.2051,5.2713,361998654.0],["2025-06-04",5.2713,5.2997,5.2524,5.2713,254910639.0],["2025-06-05",5.2713,5.3281,5.2524,5.2713,356117416.0],["2025-06-06",5.2713,5.3186,5.2713,5.3092,280110616.0],["2025-06-09",5.3092,5.3376,5.2335,5.2902,403543131.0],["2025-06-10",5.2902,5.366,5.2713,5.3186,419223261.0],["2025-06-11",5.3186,5.3376,5.2902,5.3186,237239493.0],["2025-06-12",5.3186,5.347,5.2997,5.3281,236750711.0],["2025-06-13",5.3281,5.347,5.2997,5.2997,305518916.0],["2025-06-16",5.2997,5.3376,5.2335,5.3281,421998921.0],["2025-06-17",5.3281,5.366,5.3186,5.3376,244868740.0],["2025-06-18",5.3376,5.422738552093506,5.337564468383789,5.4227,380723980.0],["2025-06-19",5.4227,5.4511,5.3849,5.4322,303338373.0],["2025-06-20",5.4322,5.4795,5.4038,5.4606,327799909.0],["2025-06-23",5.4606,5.612,5.4322,5.5742,443980699.0],["2025-06-24",5.5742,5.6593,5.5552,5.6404,450823117.0],["2025-06-25",5.6404,5.7445,5.6025,5.6972,458850073.0],["2025-06-26",5.6972,5.7634,5.6593,5.754,345406418.0],["2025-06-27",5.754,5.7634,5.5363,5.5647,732883819.0],["2025-06-30",5.5647,5.5836,5.489,5.5647,392937008.0],["2025-07-01",5.5647,5.6688,5.564695358276367,5.6404,314547507.0],["2025-07-02",5.6404,5.6972,5.6404,5.6593,275379690.0],["2025-07-03",5.6593,5.6783,5.5931,5.6309,309911830.0],["2025-07-04",5.6309,5.7445,5.6215,5.7067,374680422.0],["2025-07-07",5.7067,5.7634,5.6972,5.754,267920682.0],["2025-07-08",5.754,5.791825294494629,5.7161,5.7918,289730860.0],["2025-07-09",5.7918,5.9338,5.7729,5.8675,383411839.0],["2025-07-10",5.8675,6.0095,5.8675,5.9716,560600459.0],["2025-07-11",5.9716,6.1609,5.9338,5.9811,989961654.0],["2025-07-14",5.9811,6.1231,5.9716,6.0379,523567635.0],["2025-07-15",6.0379,6.0757,5.9432,5.9906,415786764.0],["2025-07-16",5.9906,5.9906,5.9054,5.9527,447861965.0],["2025-07-17",5.9527,5.9966,5.919394493103027,5.9194,404638243.0],["2025-07-18",5.9194,6.0256,5.919394493103027,6.0063,403551549.0],["2025-07-21",6.0063,6.016,5.9291,5.9773,374360016.0],["2025-07-22",5.9773,5.9773335456848145,5.8711,5.8904,560928328.0],["2025-07-23",5.8904,6.0836,5.8615,6.0353,627822114.0],["2025-07-24",6.0353,6.0642,5.9773,5.987,438895992.0],["2025-07-25",5.987,6.0256,5.9484,5.9677,345934008.0],["2025-07-28",5.9677,5.9966,5.9387,5.9773,317334503.0],["2025-07-29",5.9773,6.0739,5.9194,5.9291,417931454.0],["2025-07-30",5.9291,6.0546,5.9001,6.016,512578522.0],["2025-07-31",6.016,6.1222,5.958,6.0836,528806016.0],["2025-08-01",6.0836,6.1705,6.0353,6.1125,537025200.0],["2025-08-04",6.1125,6.2574,6.1125,6.1705,542749286.0],["2025-08-05",6.1705,6.3346,6.1608,6.3153,491067264.0],["2025-08-06",6.3153,6.3926,6.315308570861816,6.3926,437604532.0],["2025-08-07",6.3926,6.5084,6.3346,6.4795,431012867.0],["2025-08-08",6.4795,6.5181,6.4312,6.4795,389260296.0],["2025-08-11",6.4795,6.5471,6.3926,6.5084,498159991.0],["2025-08-12",6.5084,6.6436,6.4988,6.6147,472222542.0],["2025-08-13",6.6147,6.7112,6.4698,6.5664,716059337.0],["2025-08-14",6.5664,6.7016,6.5181,6.6823,575128657.0],["2025-08-15",6.6823,6.7112,6.4698,6.6147,744214245.0],["2025-08-18",6.6147,6.7016,6.4988,6.6919,589478113.0],["2025-08-19",6.6919,6.8464,6.6726,6.7788,544434491.0],["2025-08-20",6.7788,6.8947,6.7402,6.8368,475157765.0],["2025-08-21",6.8368,6.9913,6.7885,6.9816,477400854.0],["2025-08-22",6.9816,7.0589,6.9333,7.0492,518361195.0],["2025-08-25",7.0492,7.049197673797607,6.8561,7.0106,748795450.0],["2025-08-26",7.0106,7.0878,6.914,7.0299,534420033.0],["2025-08-27",7.0299,7.0298848152160645,6.8561,6.8657,621796292.0],["2025-08-28",6.8657,6.865725517272949,6.634,6.7788,575732614.0],["2025-08-29",6.7788,6.8561,6.7305,6.7788,446247266.0],["2025-09-01",6.7788,6.8368,6.6919,6.8078,459122027.0],["2025-09-02",6.8078,6.9526,6.7788,6.943,570618934.0],["2025-09-03",6.943,6.9526,6.8657,6.9044,454533431.0],["2025-09-04",6.9044,7.2906,6.8078,7.2616,961631006.0],["2025-09-05",7.2616,7.26163911819458,6.9913,7.0492,624118223.0],["2025-09-08",7.0492,7.0975,6.9237,7.0106,469395031.0],["2025-09-09",7.0106,7.1458,7.0009,7.0589,393328542.0],["2025-09-10",7.0589,7.0878,7.0009,7.0395,314814910.0],["2025-09-11",7.0395,7.0975,6.9526,7.0299,443981510.0],["2025-09-12",7.0299,7.0395,6.9719,6.9913,264975949.0],["2025-09-15",6.9913,6.99125862121582,6.8561,6.914,370893761.0],["2025-09-16",6.914,6.9237,6.7885,6.7981,411999513.0],["2025-09-17",6.7981,6.798130035400391,6.6629,6.7209,430570131.0],["2025-09-18",6.7209,6.7595,6.5181,6.5374,563447268.0],["2025-09-19",6.5374,6.5374064445495605,6.4022,6.4215,500934662.0],["2025-09-22",6.4215,6.421529293060303,6.2381,6.267,500673726.0],["2025-09-23",6.267,6.4891,6.1705,6.4215,744907881.0],["2025-09-24",6.4215,6.4698,6.3057,6.3443,474622656.0],["2025-09-25",6.3443,6.4119,6.2187,6.3829,466805969.0],["2025-09-26",6.3829,6.4505,6.3539,6.3926,398271364.0],["2025-09-29",6.3926,6.4602,6.296,6.3926,443382828.0],["2025-09-30",6.3926,6.4505,6.3732,6.4408,308745951.0],["2025-10-09",6.4408,6.5084,6.3153,6.4698,396175668.0],["2025-10-10",6.4698,6.5953450202941895,6.4505,6.5953,472481157.0],["2025-10-13",6.5953,6.7209,6.4988,6.6726,572781698.0],["2025-10-14",6.6726,6.885037899017334,6.5953,6.885,601388760.0],["2025-10-15",6.885,7.0492,6.8368,7.0202,524169034.0],["2025-10-16",7.0202,7.2423,6.9816,7.2327,532254311.0],["2025-10-17",7.2327,7.4258,7.2134,7.3582,603133088.0],["2025-10-20",7.3582,7.4934,7.1651,7.4837,561704810.0],["2025-10-21",7.4837,7.6189,7.4161,7.6093,506067448.0],["2025-10-22",7.6093,7.8217,7.5513,7.8121,494518482.0],["2025-10-23",7.8121,7.9859,7.6286,7.7155,713519968.0],["2025-10-24",7.7155,7.7927,7.5803,7.7155,505912014.0],["2025-10-27",7.7155,7.9183,7.6286,7.899,522010198.0],["2025-10-28",7.899,8.0535,7.8893,8.0245,446537481.0],["2025-10-29",8.0245,8.024497985839844,7.8314,7.87,406451779.0],["2025-10-30",7.87,7.9569,7.7541,7.7831,370225530.0],["2025-10-31",7.7831,7.7927,7.59,7.6865,382862670.0],["2025-11-03",7.6865,7.7831,7.6093,7.7348,271839281.0],["2025-11-04",7.7348,7.9376,7.7251,7.87,374084190.0],["2025-11-05",7.87,7.9472,7.7927,7.899,345436362.0],["2025-11-06",7.899,7.899,7.7831,7.8797,260082040.0],["2025-11-07",7.8797,7.9955,7.802399158477783,7.8024,294205277.0],["2025-11-10",7.8024,7.8507,7.7251,7.841,209000578.0],["2025-11-11",7.841,8.014841079711914,7.8314,8.0148,340653165.0],["2025-11-12",8.0148,8.3528,8.014841079711914,8.2949,512586238.0],["2025-11-13",8.2949,8.3142,8.1307,8.2659,356221882.0],["2025-11-14",8.2659,8.3818,8.179,8.208,355089639.0],["2025-11-17",8.208,8.208,8.0148,8.0342,320831553.0],["2025-11-18",8.0342,8.034153938293457,7.8603,7.9086,280929512.0],["2025-11-19",7.9086,8.0052,7.899,7.9376,231527161.0],["2025-11-20",7.9376,7.9955,7.8217,7.8797,308917066.0],["2025-11-21",7.8797,7.9376,7.7541,7.7734,333446276.0],["2025-11-24",7.7734,7.8121,7.6672,7.7445,296834384.0],["2025-11-25",7.7445,7.792742729187012,7.6769,7.7927,231308435.0],["2025-11-26",7.7927,7.841,7.6382,7.6672,310154900.0],["2025-11-27",7.6672,7.841,7.59,7.8217,333658851.0],["2025-11-28",7.8217,7.8507,7.7445,7.7638,247427098.0],["2025-12-01",7.7638,7.7637739181518555,7.6769,7.7155,244576250.0],["2025-12-02",7.7155,7.7541,7.6479,7.7445,226671918.0],["2025-12-03",7.7445,7.8024,7.6865,7.7058,203761790.0],["2025-12-04",7.7058,7.7155,7.5996,7.6286,213368513.0],["2025-12-05",7.6286,7.6576,7.5417,7.5513,214508497.0],["2025-12-08",7.5513,7.59,7.4837,7.5706,188338190.0],["2025-12-09",7.5706,7.7831,7.5706,7.7638,331045043.0],["2025-12-10",7.7638,7.8121,7.5417,7.5513,350427125.0],["2025-12-11",7.5513,7.6576,7.4837,7.6576,278861109.0],["2025-12-12",7.6576,7.657552719116211,7.3968,7.4548,577880373.0],["2025-12-15",7.4548,7.45476770401001,7.3268,7.3464,280339223.0],["2025-12-16",7.3464,7.346386432647705,7.2189,7.2287,285011753.0],["2025-12-17",7.2287,7.3758,7.1796,7.3072,285450114.0],["2025-12-18",7.3072,7.4641,7.2777,7.4543,272848759.0],["2025-12-19",7.4543,7.4543,7.366,7.4052,222358699.0],["2025-12-22",7.4052,7.4739,7.3268,7.4445,191606269.0],["2025-12-23",7.4445,7.5229,7.4249,7.5131,231702374.0],["2025-12-24",7.5131,7.5426,7.4543,7.4935,203049941.0],["2025-12-25",7.4935,7.5229,7.415,7.4347,177737619.0],["2025-12-26",7.4347,7.4543,7.3562,7.366,189086683.0],["2025-12-29",7.366,7.4935102462768555,7.3268,7.4935,286453032.0],["2025-12-30",7.4935,7.5033,7.3856,7.4641,225916301.0],["2025-12-31",7.4641,7.5524,7.4249,7.5327,286895070.0],["2026-01-05",7.5327,7.532742977142334,7.3954,7.4249,318401559.0],["2026-01-06",7.4249,7.4347,7.3562,7.415,234385442.0],["2026-01-07",7.415,7.41504430770874,7.317,7.3464,234923430.0],["2026-01-08",7.3464,7.346386432647705,7.2189,7.2973,282723810.0],["2026-01-09",7.2973,7.3072,7.2385,7.2679,223087394.0],["2026-01-12",7.2679,7.3856,7.1895,7.3758,343998148.0],["2026-01-13",7.3758,7.5524,7.3562,7.4641,488319584.0],["2026-01-14",7.4641,7.464085578918457,7.3072,7.3366,389549191.0],["2026-01-15",7.3366,7.336578369140625,7.189454078674316,7.1895,363799500.0],["2026-01-16",7.1895,7.2189,7.0619,7.0718,372323797.0],["2026-01-19",7.0718,7.0914,6.9541,6.9639,319990158.0],["2026-01-20",6.9639,7.0521,6.9246,7.0325,378482159.0],["2026-01-21",7.0325,7.0816,6.7971,6.8265,553761621.0],["2026-01-22",6.8265,6.8265485763549805,6.6598,6.6794,476506613.0],["2026-01-23",6.6794,6.7285,6.601,6.6206,395974110.0],["2026-01-26",6.6206,6.7775,6.5912,6.7088,633430452.0],["2026-01-27",6.7088,6.9541,6.699,6.7579,685079166.0],["2026-01-28",6.7579,6.7775,6.6206,6.6696,524590550.0],["2026-01-29",6.6696,6.6892,6.5421,6.65,529744140.0],["2026-01-30",6.65,6.7383,6.5813,6.5912,411169061.0],["2026-02-02",6.5912,6.7285,6.591150283813477,6.65,491724254.0],["2026-02-03",6.65,6.650000095367432,6.5127,6.5323,447228401.0],["2026-02-04",6.5323,6.5912,6.4931,6.5421,306558928.0],["2026-02-05",6.5421,6.5912,6.5225,6.5715,334127511.0],["2026-02-06",6.5715,6.6206,6.4931,6.5421,336079896.0],["2026-02-09",6.5421,6.5813422203063965,6.4735,6.5813,293167513.0],["2026-02-10",6.5813,6.6794,6.5617,6.601,358041118.0],["2026-02-11",6.601,6.6794,6.5421,6.6598,307749100.0],["2026-02-12",6.6598,6.659808158874512,6.483259677886963,6.4833,444916079.0],["2026-02-13",6.4833,6.5323,6.385177135467529,6.3852,332351405.0],["2026-02-24",6.3852,6.4146,6.3263,6.3558,228812326.0],["2026-02-25",6.3558,6.4048,6.3459,6.3852,242251386.0],["2026-02-26",6.3852,6.4048,6.2773,6.2969,288104553.0],["2026-02-27",6.2969,6.3165,6.2577,6.2773,212974270.0],["2026-03-02",6.2773,6.4146,6.2086,6.3558,423298349.0],["2026-03-03",6.3558,6.6108,6.2969,6.601,848419446.0],["2026-03-04",6.601,6.601,6.4048,6.5519,588819034.0],["2026-03-05",6.5519,6.6206,6.4244,6.6108,439542813.0],["2026-03-06",6.6108,6.699,6.5519,6.5715,312048125.0],["2026-03-09",6.5715,6.6892,6.5127,6.5323,411341870.0],["2026-03-10",6.5323,6.53230094909668,6.4048,6.4538,326239443.0],["2026-03-11",6.4538,6.5127,6.4146,6.5029,250213317.0],["2026-03-12",6.5029,6.5323,6.4538,6.5127,210855333.0],["2026-03-13",6.5127,6.5617,6.4538,6.4931,284611417.0],["2026-03-16",6.4931,6.5421,6.4538,6.5225,241626255.0],["2026-03-17",6.5225,6.65,6.5029,6.6304,415376330.0],["2026-03-18",6.6304,6.7481,6.5715,6.6108,536104118.0],["2026-03-19",6.6108,6.7088,6.5813,6.699,484644350.0],["2026-03-20",6.699,6.7285,6.6108,6.6304,368929128.0],["2026-03-23",6.6304,6.630383491516113,6.2969,6.3459,548757558.0],["2026-03-24",6.3459,6.4244,6.3067,6.3754,273559266.0],["2026-03-25",6.3754,6.424410343170166,6.2773,6.4244,338161973.0],["2026-03-26",6.4244,6.4636,6.385177135467529,6.3852,224826856.0],["2026-03-27",6.3852,6.3852,6.3263,6.3558,206181879.0],["2026-03-30",6.3558,6.3852,6.2969,6.3656,197547262.0],["2026-03-31",6.3656,6.6206,6.365560054779053,6.5715,583642537.0],["2026-04-01",6.5715,6.65,6.5323,6.5617,331688263.0],["2026-04-02",6.5617,6.7971,6.561725616455078,6.7873,562631309.0],["2026-04-03",6.7873,6.7971,6.65,6.7088,365328653.0],["2026-04-07",6.7088,6.7187,6.5323,6.5617,304110486.0],["2026-04-08",6.5617,6.561725616455078,6.4048,6.5029,370881041.0],["2026-04-09",6.5029,6.5421,6.4342,6.4735,247977896.0],["2026-04-10",6.4735,6.473451137542725,6.4048,6.4636,220781140.0],["2026-04-13",6.4636,6.5421,6.4244,6.5127,283075185.0],["2026-04-14",6.5127,6.6598,6.4735,6.6304,362773440.0],["2026-04-15",6.6304,6.8364,6.601,6.8167,529255330.0],["2026-04-16",6.8167,6.9639,6.7775,6.8658,443672818.0],["2026-04-17",6.8658,6.9835,6.8462,6.9246,355827935.0],["2026-04-20",6.9246,7.0816,6.905,7.0521,320158023.0],["2026-04-21",7.0521,7.1502,7.0129,7.0423,254418145.0],["2026-04-22",7.0423,7.042330265045166,6.8854,6.9344,273714600.0],["2026-04-23",6.9344,6.9737,6.8854,6.8952,249693735.0],["2026-04-24",6.8952,6.9246,6.8462,6.905,196100425.0],["2026-04-27",6.905,6.9344,6.7677,6.7873,242216623.0],["2026-04-28",6.7873,6.856,6.7383,6.8462,260971850.0],["2026-04-29",6.8462,6.8658,6.7187,6.8069,318561181.0],["2026-04-30",6.8069,6.8658,6.7285,6.7873,360743784.0],["2026-05-06",6.7873,6.787315845489502,6.65,6.7285,375837419.0],["2026-05-07",6.7285,6.7873,6.699,6.7383,238930180.0],["2026-05-08",6.7383,6.8658,6.7088,6.7677,276948117.0],["2026-05-11",6.7677,6.767699241638184,6.6206,6.6794,418017112.0],["2026-05-12",6.6794,6.7187,6.6402,6.65,279746189.0],["2026-05-13",6.65,6.71,6.65,6.66,275408720.0],["2026-05-14",6.66,6.83,6.62,6.76,461830955.0],["2026-05-15",6.76,6.78,6.65,6.67,382852918.0],["2026-05-18",6.67,6.68,6.58,6.6,308304843.0],["2026-05-19",6.6,6.69,6.599999904632568,6.62,247613298.0],["2026-05-20",6.62,6.63,6.46,6.46,363478565.0],["2026-05-21",6.46,6.55,6.37,6.51,321246026.0],["2026-05-22",6.51,6.52,6.42,6.46,248319205.0],["2026-05-25",6.46,6.49,6.42,6.44,173320631.0],["2026-05-26",6.44,6.49,6.42,6.42,238594876.0],["2026-05-27",6.42,6.420000076293945,6.28,6.31,355606040.0],["2026-05-28",6.31,6.31,6.19,6.21,279293874.0],["2026-05-29",6.21,6.35,6.14,6.32,329105462.0],["2026-06-01",6.32,6.49,6.29,6.49,381634510.0],["2026-06-02",6.49,6.56,6.43,6.45,321904123.0],["2026-06-03",6.45,6.449999809265137,6.33,6.36,277403238.0],["2026-06-04",6.36,6.41,6.28,6.3,201933169.0],["2026-06-05",6.3,6.4,6.300000190734863,6.36,258188753.0],["2026-06-08",6.36,6.59,6.360000133514404,6.57,541454513.0],["2026-06-09",6.57,6.71,6.48,6.6,479685622.0],["2026-06-10",6.6,6.76,6.599999904632568,6.71,420833044.0],["2026-06-11",6.71,6.75,6.63,6.68,321888892.0],["2026-06-12",6.68,6.81,6.53,6.8,460068741.0],["2026-06-15",6.8,6.85,6.65,6.68,421007726.0],["2026-06-16",6.68,6.7,6.59,6.61,273029291.0],["2026-06-17",6.61,6.68,6.5,6.53,266553085.0],["2026-06-18",6.53,6.56,6.36,6.37,339100349.0],["2026-06-22",6.37,6.43,6.29,6.4,348749066.0],["2026-06-23",6.4,6.6,6.38,6.57,464670522.0],["2026-06-24",6.57,6.64,6.33,6.34,477410190.0],["2026-06-25",6.34,6.36,6.22,6.25,362227619.0],["2026-06-26",6.25,6.31,6.18,6.19,342325449.0],["2026-06-29",6.19,6.3,6.0,6.24,403445154.0],["2026-06-30",6.24,6.24,6.05,6.07,332025223.0],["2026-07-01",6.07,6.08,6.0,6.05,314441045.0],["2026-07-02",6.05,6.12,5.93,5.98,476109032.0],["2026-07-03",5.98,5.980000019073486,5.86,5.9,367521728.0],["2026-07-06",5.9,5.98,5.79,5.97,372053038.0],["2026-07-07",5.97,6.07,5.91,6.05,381615488.0],["2026-07-08",6.05,6.18,5.97,6.16,441599499.0],["2026-07-09",6.16,6.17,6.06,6.11,339660175.0],["2026-07-10",6.11,6.230000019073486,6.07,6.23,409298160.0],["2026-07-13",6.23,6.38,6.2,6.37,488012069.0],["2026-07-14",6.37,6.41,6.26,6.37,409069449.0],["2026-07-15",6.37,6.39,6.27,6.37,354249603.0],["2026-07-16",6.37,6.41,6.21,6.3,372331825.0],["2026-07-17",6.3,6.42,6.28,6.39,537527274.0],["2026-07-20",6.39,6.610000133514404,6.33,6.61,635574368.0],["2026-07-21",6.61,6.66,6.4,6.43,533115842.0],["2026-07-22",6.43,6.53,6.32,6.52,403548639.0],["2026-07-23",6.52,6.6,6.48,6.59,275349417.0],["2026-07-24",6.59,6.67,6.58,6.66,377708192.0],["2026-07-27",6.66,6.79,6.659999847412109,6.72,420482468.0],["2026-07-28",6.72,6.960000038146973,6.71999979019165,6.96,590509407.0],["2026-07-29",6.96,7.01,6.88,6.93,519438799.0],["2026-07-30",6.93,7.110000133514404,6.9,7.11,551824458.0],["2026-07-31",7.11,7.110000133514404,6.72,6.9,764033719.0],["2026-08-03",6.9,6.93,6.75,6.89,448433110.0],["2026-08-04",6.89,6.889999866485596,6.61,6.61,612331266.0],["2026-08-05",6.61,6.62,6.44,6.48,560888974.0],["2026-08-06",6.48,6.53,6.41,6.5,590683719.0],["2026-08-07",6.5,6.51,6.41,6.47,396789369.0],["2026-08-10",6.47,6.52,6.41,6.46,355448877.0],["2026-08-11",6.46,6.51,6.42,6.48,386987092.0],["2026-08-12",6.48,6.480000019073486,6.36,6.44,473918618.0],["2026-08-13",6.44,6.56,6.39,6.56,515235465.0],["2026-08-14",6.56,6.559999942779541,6.46,6.47,377827431.0],["2026-08-17",6.47,6.48,6.43,6.46,243540759.0],["2026-08-18",6.46,6.61,6.44,6.6,464645427.0],["2026-08-19",6.6,6.78,6.599999904632568,6.77,598814928.0],["2026-08-20",6.77,6.82,6.63,6.81,511228778.0],["2026-08-21",6.81,6.85,6.73,6.78,364661786.0],["2026-08-24",6.78,6.89,6.7,6.86,379026235.0],["2026-08-25",6.86,6.94,6.82,6.85,377490448.0],["2026-08-26",6.85,6.91,6.81,6.86,273716084.0],["2026-08-27",6.86,6.860000133514404,6.73,6.79,389034736.0],["2026-08-28",6.79,6.81,6.73,6.79,215226851.0],["2026-08-31",6.79,6.95,6.789999961853027,6.92,395372600.0],["2026-09-01",6.92,7.06,6.88,7.05,383683505.0],["2026-09-02",7.05,7.1,7.03,7.06,291876655.0],["2026-09-03",7.06,7.1,6.88,6.89,354446751.0],["2026-09-04",6.89,7.01,6.86,6.96,253620542.0],["2026-09-07",6.96,7.02,6.79,6.81,362760210.0],["2026-09-08",6.81,6.83,6.7,6.76,277554000.0],["2026-09-09",6.76,6.83,6.71,6.81,216489768.0],["2026-09-10",6.81,6.95,6.809999942779541,6.94,273840320.0],["2026-09-11",6.94,7.09,6.89,6.97,405194865.0],["2026-09-14",6.97,7.08,6.96,7.0,272954991.0]]}