{"t":"601899.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-21",3.248,3.2527,3.1739,3.248,48817818.0],["2010-06-22",3.248,3.248019218444824,3.2156,3.2249,40657743.0],["2010-06-23",3.2249,3.2248525619506836,3.16,3.1878,42046609.0],["2010-06-24",3.1878,3.187784433364868,3.1554,3.1646,32004249.0],["2010-06-25",3.1646,3.1878,3.1507,3.1693,36104869.0],["2010-06-28",3.1693,3.1878,3.109,3.1183,35582431.0],["2010-06-29",3.1183,3.1229,2.9051,2.919,69281715.0],["2010-06-30",2.919,2.9190475940704346,2.7847,2.8125,46037128.0],["2010-07-01",2.8125,2.8217,2.7476,2.7522,39035526.0],["2010-07-02",2.7522,2.752244710922241,2.6318,2.7152,58380021.0],["2010-07-05",2.7152,2.715177059173584,2.6132,2.6503,38530878.0],["2010-07-06",2.6503,2.7059,2.6179,2.692,38617633.0],["2010-07-07",2.692,2.7059,2.6503,2.7013,34104847.0],["2010-07-08",2.7013,2.7337,2.6874,2.7198,44132097.0],["2010-07-09",2.7198,2.7754,2.6735,2.7708,64527342.0],["2010-07-13",2.7708,2.770778179168701,2.5484,2.6688,141732190.0],["2010-07-14",2.6688,2.692,2.5947,2.6688,140119144.0],["2010-07-15",2.6688,2.6688437461853027,2.5576,2.5576,131990124.0],["2010-07-16",2.5576,2.5576415061950684,2.3538,2.4186,195463552.0],["2010-07-19",2.4186,2.4233,2.3028,2.414,173411907.0],["2010-07-20",2.414,2.6549429893493652,2.3955,2.6549,389003331.0],["2010-07-21",2.6549,2.7337,2.6225,2.6457,328463517.0],["2010-07-22",2.6457,2.6596,2.5715,2.6596,196500235.0],["2010-07-23",2.6596,2.6781,2.6179,2.6503,148444735.0],["2010-07-28",2.6503,2.7522,2.5669,2.7152,323338060.0],["2010-07-29",2.7152,2.9515,2.692,2.8588,317718583.0],["2010-07-30",2.8588,2.9005,2.8032,2.8681,176458941.0],["2010-08-02",2.8681,2.9376,2.8588,2.9051,159668092.0],["2010-08-03",2.9051,2.9283,2.8495,2.8542,166092691.0],["2010-08-04",2.8542,2.8912,2.7986,2.8634,125243380.0],["2010-08-05",2.8634,2.8912,2.8032,2.8264,113762101.0],["2010-08-06",2.8264,2.8634,2.7522,2.8542,140858722.0],["2010-08-09",2.8542,3.0117,2.8264,2.9932,270618457.0],["2010-08-10",2.9932,2.9932,2.8542,2.8588,195348222.0],["2010-08-11",2.8588,2.9051,2.831,2.8727,83417659.0],["2010-08-12",2.8727,2.9051,2.8264,2.8495,87017236.0],["2010-08-13",2.8495,2.9746,2.849546432495117,2.9422,178223539.0],["2010-08-16",2.9422,3.0024,2.9283,2.97,159945385.0],["2010-08-17",2.97,3.0441,2.9515,3.0163,159125797.0],["2010-08-18",3.0163,3.0719,2.9932,3.0534,150635826.0],["2010-08-19",3.0534,3.1044,3.0163,3.0534,168370402.0],["2010-08-20",3.0534,3.0766,2.9422,2.9515,136938798.0],["2010-08-23",2.9515,2.9885,2.919,2.9283,69000348.0],["2010-08-24",2.9283,2.97,2.8588,2.9237,84714886.0],["2010-08-25",2.9237,2.9746,2.8912,2.8959,81057468.0],["2010-08-26",2.8959,2.9515,2.8588,2.8959,66219112.0],["2010-08-27",2.8959,2.9051,2.8542,2.882,50492818.0],["2010-08-30",2.882,2.9885,2.8819797039031982,2.9793,106472800.0],["2010-08-31",2.9793,3.0534,2.9422,3.0117,138614202.0],["2010-09-01",3.0117,3.0905,2.9746,3.0303,138359742.0],["2010-09-02",3.0303,3.030250072479248,2.9839,3.0071,120044529.0],["2010-09-03",3.0071,3.0349,2.9376,2.97,98319792.0],["2010-09-06",2.97,3.0071,2.9329,2.9932,111611890.0],["2010-09-07",2.9932,3.0395,2.9607,3.0024,103801669.0],["2010-09-08",3.0024,3.1554,2.9793,3.109,264036367.0],["2010-09-09",3.109,3.1090171337127686,2.9839,3.0117,156297670.0],["2010-09-10",3.0117,3.0117149353027344,2.9468,2.9885,86796603.0],["2010-09-13",2.9885,3.0024,2.9515,2.9932,80817732.0],["2010-09-14",2.9932,3.0024,2.9561,2.9654,80261749.0],["2010-09-15",2.9654,3.0627,2.9329,2.9515,100712362.0],["2010-09-16",2.9515,2.9515,2.8495,2.8634,97773693.0],["2010-09-17",2.8634,2.9932,2.8634467124938965,2.9422,106110466.0],["2010-09-20",2.9422,2.9793,2.8773,2.919,79963501.0],["2010-09-21",2.919,2.9468,2.8773,2.9005,46162207.0],["2010-09-27",2.9005,3.0256,2.8773,2.9746,154671241.0],["2010-09-28",2.9746,3.1646,2.9098,3.072,370647489.0],["2010-09-29",3.072,3.1924,3.0488,3.0951,301041304.0],["2010-09-30",3.0951,3.4009,3.0488,3.3685,465926940.0],["2010-10-08",3.3685,3.7067270278930664,3.3684873580932617,3.7067,251597838.0],["2010-10-11",3.7067,4.0774,3.7067270278930664,3.9894,1043873325.0],["2010-10-12",3.9894,4.387838363647461,3.8967,4.3878,802144866.0],["2010-10-13",4.3878,4.5593,4.2766,4.3647,699947364.0],["2010-10-14",4.3647,4.7492,4.364670753479004,4.7261,818658889.0],["2010-10-15",4.7261,5.0133,4.55,4.7585,786823309.0],["2010-10-18",4.7585,4.777,4.3461,4.3878,651794353.0],["2010-10-19",4.3878,4.6797,4.387838363647461,4.5963,488268118.0],["2010-10-20",4.5963,4.6427,4.272,4.5315,543489630.0],["2010-10-21",4.5315,4.6427,4.4156,4.5593,390402931.0],["2010-10-22",4.5593,4.7446,4.411,4.638,541186632.0],["2010-10-25",4.638,4.9531,4.5083,4.9114,659784973.0],["2010-10-26",4.9114,5.0133,4.7261,4.7724,498859408.0],["2010-10-27",4.7724,4.772409439086914,4.5407,4.5593,378283183.0],["2010-10-28",4.5593,4.6241,4.4481,4.4527,304054872.0],["2010-10-29",4.4527,4.6241,4.3925,4.4666,295190368.0],["2010-11-01",4.4666,4.7724,4.466604709625244,4.7492,496142908.0],["2010-11-02",4.7492,4.9531,4.6241,4.7214,617886336.0],["2010-11-03",4.7214,4.7631,4.4898,4.5129,355843432.0],["2010-11-04",4.5129,4.6149,4.4434,4.5732,262621740.0],["2010-11-05",4.5732,5.0319,4.573174476623535,4.777,785482060.0],["2010-11-08",4.777,4.8095,4.6519,4.7446,363999438.0],["2010-11-09",4.7446,4.8975,4.744609355926514,4.8558,476262009.0],["2010-11-10",4.8558,4.8558125495910645,4.689,4.7724,302066971.0],["2010-11-11",4.7724,4.9485,4.6705,4.7817,570381817.0],["2010-11-12",4.7817,4.781678199768066,4.3925,4.411,575187496.0],["2010-11-15",4.411,4.4388,4.0867,4.2257,389100036.0],["2010-11-16",4.2257,4.225668430328369,3.8874,3.9013,362722723.0],["2010-11-17",3.9013,3.90132999420166,3.6836,3.8272,237696069.0],["2010-11-18",3.8272,4.0913,3.8271942138671875,4.0542,321631494.0],["2010-11-19",4.0542,4.0774,3.8782,4.0357,279584947.0],["2010-11-22",4.0357,4.045,3.8967,3.9986,223347103.0],["2010-11-23",3.9986,3.998631000518799,3.7484,3.8411,211860063.0],["2010-11-24",3.8411,3.9801,3.8410961627960205,3.9384,196135872.0],["2010-11-25",3.9384,3.9708,3.8643,3.9569,203736964.0],["2010-11-26",3.9569,3.9569315910339355,3.8504,3.8828,136541833.0],["2010-11-29",3.8828,3.882796049118042,3.7299,3.7901,163840948.0],["2010-11-30",3.7901,3.8411,3.6511,3.7948,191719546.0],["2010-12-01",3.7948,3.9106,3.7947611808776855,3.8782,181739019.0],["2010-12-02",3.8782,3.9894,3.8689,3.8921,174379107.0],["2010-12-03",3.8921,3.892064094543457,3.7809,3.8365,100355259.0],["2010-12-06",3.8365,3.9708,3.8364624977111816,3.9013,185728500.0],["2010-12-07",3.9013,4.1654,3.855,4.1006,363801430.0],["2010-12-08",4.1006,4.100566864013672,3.9523,3.9708,247197433.0],["2010-12-09",3.9708,3.9708306789398193,3.8457,3.8504,144955032.0],["2010-12-10",3.8504,3.9152,3.7948,3.8735,141859261.0],["2010-12-13",3.8735,4.0218,3.8596,3.9986,245302011.0],["2010-12-14",3.9986,4.0913,3.9894,4.0125,208016794.0],["2010-12-16",4.0125,4.01253080368042,3.8504,3.9199,149725054.0],["2010-12-17",3.9199,3.9245,3.8596,3.8967,99027589.0],["2010-12-20",3.8967,3.9894,3.7623,3.9384,183576081.0],["2010-12-21",3.9384,3.9384,3.8457,3.9291,119215641.0],["2010-12-22",3.9291,3.9569,3.8457,3.8735,128571388.0],["2010-12-23",3.8735,3.8735289573669434,3.7762,3.7994,132764772.0],["2010-12-24",3.7994,3.7993946075439453,3.6975,3.7484,123871338.0],["2010-12-27",3.7484,3.8087,3.5816,3.6187,137025475.0],["2010-12-28",3.6187,3.6789,3.5168,3.6048,121355314.0],["2010-12-29",3.6048,3.665,3.5677,3.628,87460339.0],["2010-12-30",3.628,3.6975,3.6094,3.6743,109239645.0],["2010-12-31",3.6743,3.8226,3.6326,3.804,180044841.0],["2011-01-04",3.804,3.9384,3.7809,3.8689,233903926.0],["2011-01-05",3.8689,3.868896484375,3.7206,3.7577,168551350.0],["2011-01-06",3.7577,3.767,3.6836,3.7021,111211551.0],["2011-01-07",3.7021,3.7021,3.6094,3.6558,122754696.0],["2011-01-10",3.6558,3.655758857727051,3.5955,3.6048,83052024.0],["2011-01-11",3.6048,3.628,3.5677,3.6094,62200860.0],["2011-01-12",3.6094,3.6465,3.5816,3.6141,50666889.0],["2011-01-13",3.6141,3.6419,3.5909,3.5955,65874889.0],["2011-01-14",3.5955,3.595525026321411,3.4612,3.4797,111519702.0],["2011-01-17",3.4797,3.479689836502075,3.3175,3.3453,99305340.0],["2011-01-18",3.3453,3.3592,3.2805,3.3407,70366861.0],["2011-01-19",3.3407,3.4148,3.299,3.4056,80447806.0],["2011-01-20",3.4056,3.405555009841919,3.2573,3.2619,97947810.0],["2011-01-21",3.2619,3.3129,3.1878,3.2527,102181861.0],["2011-01-24",3.2527,3.2666,3.1878,3.1924,75073893.0],["2011-01-25",3.1924,3.1924185752868652,3.0441,3.0951,137106571.0],["2011-01-26",3.0951,3.1507,3.0859,3.1229,75354108.0],["2011-01-27",3.1229,3.2202,3.1137,3.2017,112444203.0],["2011-01-28",3.2017,3.2388,3.1415,3.2249,94914441.0],["2011-01-31",3.2249,3.3639,3.2248525619506836,3.35,119984529.0],["2011-02-01",3.35,3.3824,3.3083,3.3361,85538938.0],["2011-02-09",3.3361,3.4519,3.3129,3.3268,110663242.0],["2011-02-10",3.3268,3.3685,3.2666,3.3639,83381749.0],["2011-02-11",3.3639,3.3917,3.3361,3.3592,75606897.0],["2011-02-14",3.3592,3.4751,3.3592,3.4612,179364177.0],["2011-02-15",3.4612,3.6048,3.4334,3.5168,212032545.0],["2011-02-16",3.5168,3.5399,3.4565,3.5307,131129532.0],["2011-02-17",3.5307,3.5631,3.4612,3.4936,130049038.0],["2011-02-18",3.4936,3.5909,3.4843,3.5168,148113616.0],["2011-02-21",3.5168,3.5631,3.489,3.5446,112666290.0],["2011-02-22",3.5446,3.7438,3.5445573329925537,3.6187,339527316.0],["2011-02-23",3.6187,3.9801,3.5955,3.943,551598352.0],["2011-02-24",3.943,4.0079,3.7948,3.8735,314757247.0],["2011-02-25",3.8735,3.8735289573669434,3.7067,3.7948,201647643.0],["2011-02-28",3.7948,3.855,3.7577,3.8504,163573620.0],["2011-03-01",3.8504,3.8503623008728027,3.7484,3.8272,217007754.0],["2011-03-02",3.8272,3.9569,3.7809,3.8921,343089994.0],["2011-03-03",3.8921,3.8967,3.7762,3.7901,188590116.0],["2011-03-04",3.7901,3.7948,3.7067,3.7809,127935294.0],["2011-03-07",3.7809,3.8921,3.7808618545532227,3.855,240189876.0],["2011-03-08",3.855,3.8596,3.7716,3.8133,160858549.0],["2011-03-09",3.8133,3.8132951259613037,3.7577,3.7809,126039015.0],["2011-03-10",3.7809,3.7808618545532227,3.7345,3.7392,117872268.0],["2011-03-11",3.7392,3.7762,3.6882,3.7438,122016271.0],["2011-03-14",3.7438,3.7901,3.7253,3.7531,91742196.0],["2011-03-15",3.7531,3.753061532974243,3.5168,3.6094,192535137.0],["2011-03-16",3.6094,3.6604,3.5446,3.6465,146470536.0],["2011-03-17",3.6465,3.646491527557373,3.5121,3.5353,129206784.0],["2011-03-18",3.5353,3.5909,3.535290002822876,3.5492,83332737.0],["2011-03-21",3.5492,3.628,3.5491907596588135,3.6002,102047431.0],["2011-03-22",3.6002,3.7299,3.577,3.6789,156585025.0],["2011-03-23",3.6789,3.678926467895508,3.6187,3.6465,114275365.0],["2011-03-24",3.6465,3.7253,3.6372,3.6419,106123677.0],["2011-03-25",3.6419,3.7762,3.6141,3.7299,256560853.0],["2011-03-28",3.7299,3.729893445968628,3.6604,3.6697,176058837.0],["2011-03-29",3.6697,3.669659376144409,3.5677,3.577,167638167.0],["2011-03-30",3.577,3.628,3.5538,3.6048,99518656.0],["2011-03-31",3.6048,3.6141,3.5029,3.526,107229631.0],["2011-04-01",3.526,3.5816,3.5260236263275146,3.577,82757800.0],["2011-04-06",3.577,3.6743,3.576990842819214,3.6465,147535213.0],["2011-04-07",3.6465,3.7948,3.6372,3.7531,313310301.0],["2011-04-08",3.7531,3.7762,3.7114,3.7623,217686417.0],["2011-04-11",3.7623,3.8365,3.7253,3.7345,237553858.0],["2011-04-12",3.7345,3.734527826309204,3.6419,3.6697,150381153.0],["2011-04-13",3.6697,3.6789,3.6048,3.6743,93744099.0],["2011-04-14",3.6743,3.6928,3.6187,3.665,93174138.0],["2011-04-15",3.665,3.7299,3.665,3.6928,113588952.0],["2011-04-18",3.6928,3.7438,3.6465,3.6743,113829873.0],["2011-04-19",3.6743,3.7531,3.665,3.6789,153570979.0],["2011-04-20",3.6789,3.8318,3.628,3.7855,347961055.0],["2011-04-21",3.7855,3.8226,3.7206,3.7484,213618927.0],["2011-04-22",3.7484,3.8179,3.7253,3.7948,282602347.0],["2011-04-25",3.7948,3.7948,3.6511,3.6882,207917454.0],["2011-04-26",3.6882,3.6881930828094482,3.5677,3.577,130857883.0],["2011-04-27",3.577,3.6187,3.5214,3.5492,101517993.0],["2011-04-28",3.5492,3.6372,3.526,3.5307,84870547.0],["2011-04-29",3.5307,3.5816,3.5306575298309326,3.577,59486538.0],["2011-05-04",3.577,3.576990842819214,3.3453,3.3639,108577077.0],["2011-05-05",3.3639,3.3685,3.2897,3.35,64555764.0],["2011-05-06",3.35,3.349954605102539,3.248,3.3268,77839230.0],["2011-05-09",3.3268,3.4241,3.326786756515503,3.3917,76146148.0],["2011-05-10",3.3917,3.4241,3.3824,3.4056,50304243.0],["2011-05-11",3.4056,3.4241,3.3778,3.387,45787725.0],["2011-05-12",3.387,3.38702130317688,3.299,3.3036,68210913.0],["2011-05-13",3.3036,3.3592,3.3036,3.3546,50153700.0],["2011-05-16",3.3546,3.3545877933502197,3.3036,3.3129,43026109.0],["2011-05-17",3.3129,3.3731,3.2805,3.3407,53174695.0],["2011-05-18",3.3407,3.35,3.299,3.3314,36319999.0],["2011-05-19",3.3314,3.3639,3.3129,3.3175,40947051.0],["2011-05-20",3.3175,3.3361,3.299,3.3268,33230250.0],["2011-05-23",3.3268,3.3361,3.2433855533599854,3.2434,66119545.0],["2011-05-24",3.2434,3.2944,3.2433855533599854,3.2851,42576757.0],["2011-05-25",3.2851,3.3129,3.2527,3.2619,36792598.0],["2011-05-26",3.2619,3.3129,3.2619,3.2666,32511030.0],["2011-05-27",3.2666,3.2851,3.2249,3.2295,48181161.0],["2011-05-31",3.2295,3.3083,3.229485511779785,3.3036,53764977.0],["2011-06-01",3.3036,3.3083,3.2758,3.2897,38147481.0],["2011-06-02",3.2897,3.3268,3.2666,3.299,67229658.0],["2011-06-03",3.299,3.3083,3.2666,3.299,44917120.0],["2011-06-07",3.299,3.35,3.2851,3.3453,65448636.0],["2011-06-08",3.3453,3.345320701599121,3.2944,3.3222,45264868.0],["2011-06-09",3.3222,3.4148,3.3036,3.3314,101126425.0],["2011-06-10",3.3314,3.3361,3.2619,3.3036,60166453.0],["2011-06-13",3.3036,3.3361,3.2434,3.3175,52438965.0],["2011-06-17",3.3175,3.3175203800201416,3.1368,3.1415,45682509.0],["2011-06-20",3.1415,3.1693,3.1044,3.1183,33873136.0],["2011-06-21",3.1183,3.1554,3.1044,3.1461,33249369.0],["2011-06-22",3.1461,3.16,3.1183,3.1276,28414111.0],["2011-06-23",3.1276,3.1739,3.1044,3.1693,38944590.0],["2011-06-24",3.1693,3.2573,3.1229,3.248,94076067.0],["2011-06-27",3.248,3.2758,3.2388,3.2666,70656501.0],["2011-06-28",3.2666,3.3453,3.2573,3.3083,75376113.0],["2011-06-29",3.3083,3.3222,3.2804534435272217,3.2805,47394156.0],["2011-06-30",3.2805,3.3639,3.2804534435272217,3.3546,96500388.0],["2011-07-01",3.3546,3.3963,3.3407,3.3824,104371524.0],["2011-07-04",3.3824,3.720628261566162,3.382387638092041,3.7206,106911646.0],["2011-07-05",3.7206,3.925,3.720628261566162,3.777,501974223.0],["2011-07-06",3.777,3.777000665664673,3.6713,3.7418,183627551.0],["2011-07-07",3.7418,3.8263,3.7277,3.7488,175380050.0],["2011-07-08",3.7488,3.777,3.6995,3.7206,105462316.0],["2011-07-11",3.7206,3.7559,3.6995,3.7347,97181938.0],["2011-07-12",3.7347,3.7488,3.6783,3.6783,112498033.0],["2011-07-13",3.6783,3.8686,3.67834734916687,3.8334,332469281.0],["2011-07-14",3.8334,4.2068,3.8333733081817627,4.073,465288114.0],["2011-07-15",4.073,4.1082,3.9884,4.0518,206863706.0],["2011-07-18",4.0518,4.1223,4.0307,4.0659,196671553.0],["2011-07-19",4.0659,4.1857,4.06591272354126,4.1082,239320791.0],["2011-07-20",4.1082,4.108192443847656,3.9461,3.9814,201269792.0],["2011-07-21",3.9814,4.0095,3.8757,3.8968,131618986.0],["2011-07-22",3.8968,3.932,3.8404,3.9038,94061845.0],["2011-07-25",3.9038,3.9743,3.8122,3.8545,149190801.0],["2011-07-26",3.8545,3.8968,3.8263,3.8757,86178215.0],["2011-07-27",3.8757,4.0518,3.8756535053253174,4.0166,210653504.0],["2011-07-28",4.0166,4.016586780548096,3.8827,3.9461,111923984.0],["2011-07-29",3.9461,3.9814,3.8616,3.8827,93402422.0],["2011-08-01",3.8827,3.9391,3.8616,3.8757,71814623.0],["2011-08-02",3.8757,3.8897,3.7559,3.8827,95933131.0],["2011-08-03",3.8827,3.9814,3.8827011585235596,3.9673,153868534.0],["2011-08-04",3.9673,4.0377,3.9391,3.9532,119046281.0],["2011-08-05",3.9532,3.953167676925659,3.7559,3.8757,116042154.0],["2011-08-08",3.8757,4.1575,3.7206,4.0377,458759563.0],["2011-08-09",4.0377,4.1082,3.9461,3.9954,364375396.0],["2011-08-10",3.9954,4.073,3.9673,4.0307,199194530.0],["2011-08-11",4.0307,4.1434,4.0236,4.0307,229674766.0],["2011-08-12",4.0307,4.030679702758789,3.9461,3.9884,147419321.0],["2011-08-15",3.9884,3.9883995056152344,3.9109,3.9461,117021335.0],["2011-08-16",3.9461,4.0166,3.9038,4.0025,149833932.0],["2011-08-17",4.0025,4.0377,3.9391,3.9602,92756595.0],["2011-08-18",3.9602,3.9814,3.9109,3.9179,80820699.0],["2011-08-19",3.9179,4.0307,3.917933464050293,4.0166,227150195.0],["2011-08-22",4.0166,4.0448,3.9602,4.0236,152503230.0],["2011-08-23",4.0236,4.0377,3.9673,3.9884,122973545.0],["2011-08-24",3.9884,3.9883995056152344,3.8616,3.8757,168856045.0],["2011-08-25",3.8757,3.8897,3.7277,3.8827,163124819.0],["2011-08-26",3.8827,3.9038,3.8404,3.8686,87414755.0],["2011-08-29",3.8686,3.8827,3.7981,3.8052,83760230.0],["2011-08-30",3.8052,3.8404,3.777,3.784,73165685.0],["2011-08-31",3.784,3.8193,3.7559,3.777,51507942.0],["2011-09-01",3.777,3.7981,3.7347,3.7418,53453011.0],["2011-09-02",3.7418,3.7559,3.6502,3.6643,92719780.0],["2011-09-05",3.6643,3.7277,3.6502,3.6643,73281105.0],["2011-09-06",3.6643,3.77,3.664254665374756,3.7629,126497713.0],["2011-09-07",3.7629,3.7629072666168213,3.6924,3.7418,72768529.0],["2011-09-08",3.7418,3.7417678833007812,3.6783,3.7136,53760507.0],["2011-09-09",3.7136,3.7418,3.6783,3.6854,46183410.0],["2011-09-13",3.6854,3.685394048690796,3.5445,3.5726,74009869.0],["2011-09-14",3.5726,3.6079,3.5092,3.5656,50519862.0],["2011-09-15",3.5656,3.5726,3.5304,3.5445,46967077.0],["2011-09-16",3.5445,3.5656,3.5163,3.5374,50832948.0],["2011-09-19",3.5374,3.5586,3.4951,3.5022,40031250.0],["2011-09-20",3.5022,3.5021815299987793,3.4247,3.4599,47094794.0],["2011-09-21",3.4599,3.5445,3.4388,3.5304,83933813.0],["2011-09-22",3.5304,3.5303685665130615,3.4035,3.4176,85759016.0],["2011-09-23",3.4176,3.41762113571167,3.2696,3.319,99398024.0],["2011-09-26",3.319,3.3189685344696045,3.1498,3.171,107047975.0],["2011-09-27",3.171,3.2062,3.1428,3.1851,82622878.0],["2011-09-28",3.1851,3.1992,3.1358,3.1498,68249923.0],["2011-09-29",3.1498,3.1498489379882812,2.9948,3.023,80650688.0],["2011-09-30",3.023,3.0582432746887207,3.0019,3.0582,52742480.0],["2011-10-10",3.0582,3.0935,3.0301,3.0512,40917179.0],["2011-10-11",3.0512,3.1499,3.051196813583374,3.0723,53166344.0],["2011-10-12",3.0723,3.1851,3.0371,3.171,88527008.0],["2011-10-13",3.171,3.2626,3.1358,3.2203,91684549.0],["2011-10-14",3.2203,3.220315456390381,3.1428,3.1851,54280115.0],["2011-10-17",3.1851,3.2274,3.171,3.1921,49807067.0],["2011-10-18",3.1921,3.192128896713257,3.0653,3.0723,56820621.0],["2011-10-19",3.0723,3.1005,3.023,3.0371,45431427.0],["2011-10-20",3.0371,3.0371029376983643,2.9103,2.9385,69036546.0],["2011-10-21",2.9385,2.9384500980377197,2.8539,2.8891,56491654.0],["2011-10-24",2.8891,2.952542781829834,2.8539,2.9525,52421309.0],["2011-10-25",2.9525,3.0723,2.9314,3.0371,89119412.0],["2011-10-26",3.0371,3.3401,3.0371029376983643,3.2274,233822985.0],["2011-10-27",3.2274,3.2273614406585693,3.1428,3.1921,111054205.0],["2011-10-28",3.1921,3.3049,3.192128896713257,3.2485,139246895.0],["2011-10-31",3.2485,3.248502254486084,3.1569,3.1921,103098202.0],["2011-11-01",3.1921,3.2062,3.1358,3.178,63459943.0],["2011-11-02",3.178,3.2203,3.1076,3.2133,104267800.0],["2011-11-03",3.2133,3.2978,3.213268995285034,3.2415,150545862.0],["2011-11-04",3.2415,3.3753,3.2414562702178955,3.3119,162445715.0],["2011-11-07",3.3119,3.3683,3.2555,3.3542,137369777.0],["2011-11-08",3.3542,3.481,3.3542020320892334,3.3683,166618185.0],["2011-11-09",3.3683,3.3965,3.3119,3.3683,80570066.0],["2011-11-10",3.3683,3.3682947158813477,3.2696,3.2767,87062986.0],["2011-11-11",3.2767,3.2978,3.2555,3.2696,42013684.0],["2011-11-14",3.2696,3.3683,3.2696425914764404,3.3472,85297669.0],["2011-11-15",3.3472,3.3471550941467285,3.2978,3.319,55555145.0],["2011-11-16",3.319,3.3401,3.2203,3.2485,70409451.0],["2011-11-17",3.2485,3.2626,3.1992,3.2203,47470134.0],["2011-11-18",3.2203,3.220315456390381,3.1217,3.1358,53333554.0],["2011-11-21",3.1358,3.1498,3.0864,3.1217,36542981.0],["2011-11-22",3.1217,3.1217,3.0512,3.1146,39339905.0],["2011-11-23",3.1146,3.1428,3.0794,3.0864,33987480.0],["2011-11-24",3.0864,3.086430311203003,3.0019,3.0512,46993893.0],["2011-11-25",3.0512,3.0935,3.023,3.0512,35797166.0],["2011-11-28",3.0512,3.0864,3.0371,3.0582,29947814.0],["2011-11-29",3.0582,3.1358,3.0582432746887207,3.1287,48228845.0],["2011-11-30",3.1287,3.1428,2.9948,3.0089,69737575.0],["2011-12-01",3.0089,3.178,3.0089166164398193,3.1217,118366590.0],["2011-12-02",3.1217,3.1217,3.0512,3.1076,47182165.0],["2011-12-05",3.1076,3.1076,3.0371,3.0512,43444055.0],["2011-12-06",3.0512,3.051196813583374,2.9525,3.0019,47531748.0],["2011-12-07",3.0019,3.0089166164398193,2.9737,3.0089,24624820.0],["2011-12-08",3.0089,3.0301,2.9666,3.0019,28920172.0],["2011-12-09",3.0019,3.0018701553344727,2.9525,2.9737,26173655.0],["2011-12-12",2.9737,2.9807,2.9244,2.9314,27069466.0],["2011-12-13",2.9314,2.931403875350952,2.8468,2.8539,52376281.0],["2011-12-14",2.8539,2.8609,2.8187,2.8257,39682079.0],["2011-12-15",2.8257,2.825704336166382,2.6707,2.6848,64089922.0],["2011-12-16",2.6848,2.7693,2.6777,2.7623,44706488.0],["2011-12-19",2.7623,2.76228404045105,2.6495,2.713,52864704.0],["2011-12-20",2.713,2.7341,2.6777,2.7059,37385000.0],["2011-12-21",2.7059,2.7623,2.6918,2.6989,31083253.0],["2011-12-22",2.6989,2.713,2.6214,2.6777,44898231.0],["2011-12-23",2.6777,2.7341,2.6495,2.7059,33012502.0],["2011-12-26",2.7059,2.713,2.6566,2.6918,27773965.0],["2011-12-27",2.6918,2.7059,2.6495,2.6566,29235282.0],["2011-12-28",2.6566,2.6707,2.6284,2.6636,25827987.0],["2011-12-29",2.6636,2.6707,2.6354,2.6566,23368208.0],["2011-12-30",2.6566,2.7059,2.6565840244293213,2.6918,30273953.0],["2012-01-04",2.6918,2.7482,2.6777,2.6848,31264868.0],["2012-01-05",2.6848,2.6918,2.6495,2.6636,29575140.0],["2012-01-06",2.6636,2.6777238845825195,2.6214,2.6777,32262218.0],["2012-01-09",2.6777,2.7764,2.6425,2.7693,95963214.0],["2012-01-10",2.7693,2.9173,2.7411,2.9032,122474839.0],["2012-01-11",2.9032,2.9948,2.868,2.9314,101194767.0],["2012-01-12",2.9314,2.9455,2.8821,2.9244,70783526.0],["2012-01-13",2.9244,2.9455,2.8328,2.8609,60766036.0],["2012-01-16",2.8609,2.8609368801116943,2.7834,2.7905,40686276.0],["2012-01-17",2.7905,3.0723373889923096,2.790470838546753,3.0723,168959865.0],["2012-01-18",3.0723,3.2062,3.0089,3.023,195219532.0],["2012-01-19",3.023,3.3049,3.0089,3.1569,187809026.0],["2012-01-20",3.1569,3.171,3.0723,3.1498,94722912.0],["2012-01-30",3.1498,3.2837,3.1498489379882812,3.1639,169178199.0],["2012-01-31",3.1639,3.163942813873291,3.0935,3.1287,75016797.0],["2012-02-01",3.1287,3.171,3.0723,3.0794,95833411.0],["2012-02-02",3.0794,3.1498,3.07938289642334,3.1428,61993709.0],["2012-02-03",3.1428,3.1921,3.1428,3.171,76130503.0],["2012-02-06",3.171,3.170989513397217,3.1146,3.1358,62084750.0],["2012-02-07",3.1358,3.135756492614746,3.0301,3.0653,73128852.0],["2012-02-08",3.0653,3.2344,3.0652897357940674,3.1921,142939462.0],["2012-02-09",3.1921,3.192128896713257,3.1498,3.171,91963696.0],["2012-02-10",3.171,3.2274,3.1498,3.171,98099988.0],["2012-02-13",3.171,3.2133,3.1076,3.1921,90109116.0],["2012-02-14",3.1921,3.2062,3.1358,3.1569,59978772.0],["2012-02-15",3.1569,3.2133,3.1428,3.1851,92893215.0],["2012-02-16",3.1851,3.1851,3.1287,3.1569,71877351.0],["2012-02-17",3.1569,3.1851,3.1358,3.1569,40812266.0],["2012-02-20",3.1569,3.2274,3.1568963527679443,3.2062,142679797.0],["2012-02-21",3.2062,3.2062227725982666,3.1428,3.1992,67706470.0],["2012-02-22",3.1992,3.2485,3.199176549911499,3.2274,106989234.0],["2012-02-23",3.2274,3.3542,3.2273614406585693,3.319,220089490.0],["2012-02-24",3.319,3.3401,3.2837,3.326,124253442.0],["2012-02-27",3.326,3.3894,3.319,3.3331,134017051.0],["2012-02-28",3.3331,3.333061456680298,3.2555,3.3049,95571377.0],["2012-02-29",3.3049,3.4176,3.2837,3.3472,132731679.0],["2012-03-01",3.3472,3.3471550941467285,3.1921,3.2767,110186320.0],["2012-03-02",3.2767,3.3119,3.2766897678375244,3.2978,83988043.0],["2012-03-05",3.2978,3.3119,3.2485,3.2696,81140396.0],["2012-03-06",3.2696,3.2696425914764404,3.1851,3.1921,89419484.0],["2012-03-07",3.1921,3.192128896713257,3.1146,3.1428,77703745.0],["2012-03-08",3.1428,3.1851,3.1428027153015137,3.171,65953397.0],["2012-03-09",3.171,3.2274,3.170989513397217,3.2133,73911210.0],["2012-03-12",3.2133,3.2274,3.171,3.2062,74681582.0],["2012-03-13",3.2062,3.2274,3.178,3.2062,55622656.0],["2012-03-14",3.2062,3.2274,3.0864,3.1146,160944510.0],["2012-03-15",3.1146,3.114616632461548,3.016,3.0441,120638630.0],["2012-03-16",3.0441,3.0935,3.016,3.0723,74132197.0],["2012-03-19",3.0723,3.1005237102508545,3.0442,3.1005,60169759.0],["2012-03-20",3.1005,3.1005237102508545,3.0371,3.0512,49292330.0],["2012-03-21",3.0512,3.1921,3.0301,3.1217,105672836.0],["2012-03-23",3.1217,3.1216630935668945,3.0301,3.0441,64684629.0],["2012-03-26",3.0441,3.0653,3.023,3.0371,29189341.0],["2012-03-27",3.0371,3.1076,3.0371029376983643,3.0723,44069939.0],["2012-03-28",3.0723,3.0723373889923096,2.9596,2.9666,57055196.0],["2012-03-29",2.9666,2.966636896133423,2.875,2.8891,51809457.0],["2012-03-30",2.8891,2.9103,2.875,2.8962,36403642.0],["2012-04-05",2.8962,2.9385,2.8468,2.9314,73383781.0],["2012-04-06",2.9314,2.9384,2.8962,2.9244,38720478.0],["2012-04-09",2.9244,2.9666,2.868,2.9314,43353751.0],["2012-04-10",2.9314,2.9455,2.8821,2.9385,39349087.0],["2012-04-11",2.9385,2.9948,2.9032,2.9807,79803959.0],["2012-04-12",2.9807,3.023,2.9525,3.016,73108993.0],["2012-04-13",3.016,3.0794,3.015963554382324,3.0441,68183700.0],["2012-04-16",3.0441,3.044149875640869,2.9878,3.0019,47194410.0],["2012-04-17",3.0019,3.0019,2.9596,2.9737,34571305.0],["2012-04-18",2.9737,3.0794,2.9736828804016113,3.0653,90278974.0],["2012-04-19",3.0653,3.0652897357940674,3.023,3.0371,37243760.0],["2012-04-20",3.0371,3.0653,3.016,3.0582,50839609.0],["2012-04-23",3.0582,3.0582432746887207,3.016,3.023,38542898.0],["2012-04-24",3.023,3.0723,2.9596,3.0089,70733952.0],["2012-04-25",3.0089,3.1076,3.0019,3.1005,132146157.0],["2012-04-26",3.1005,3.1076,3.0582,3.0864,54521862.0],["2012-04-27",3.0864,3.086430311203003,3.016,3.0301,72342168.0],["2012-05-02",3.0301,3.1287,3.0300564765930176,3.1005,103994416.0],["2012-05-03",3.1005,3.1005237102508545,3.0653,3.0794,57981481.0],["2012-05-04",3.0794,3.086430311203003,3.0371,3.0864,58086301.0],["2012-05-07",3.0864,3.1005,3.0442,3.0935,64803775.0],["2012-05-08",3.0935,3.0935,3.0582,3.0864,62989115.0],["2012-05-09",3.0864,3.086430311203003,3.0089,3.016,59025299.0],["2012-05-10",3.016,3.023,2.9948,3.0019,41687651.0],["2012-05-11",3.0019,3.016,2.9525,2.9596,50435360.0],["2012-05-14",2.9596,2.9948,2.924356698989868,2.9244,52395788.0],["2012-05-15",2.9244,2.9244,2.8891,2.9173,41390168.0],["2012-05-16",2.9173,2.917309522628784,2.868,2.875,58878836.0],["2012-05-17",2.875,2.9173,2.8609,2.9103,48563454.0],["2012-05-18",2.9103,2.9525,2.8891,2.9032,60903424.0],["2012-05-21",2.9032,2.9314,2.8962,2.9103,37168755.0],["2012-05-22",2.9103,2.9314,2.8962,2.9173,37777504.0],["2012-05-23",2.9173,2.917309522628784,2.8398,2.875,62863269.0],["2012-05-24",2.875,2.875030755996704,2.8398,2.8539,33413002.0],["2012-05-25",2.8539,2.868,2.8328,2.8539,32041069.0],["2012-05-29",2.8539,2.9314,2.853890895843506,2.9173,72752895.0],["2012-05-30",2.9173,2.917309522628784,2.8821,2.8962,41278337.0],["2012-06-01",2.8962,2.9948,2.8961703777313232,2.9173,72862276.0],["2012-06-04",2.9173,3.0089,2.9173,2.9244,98333488.0],["2012-06-05",2.9244,2.9314,2.8539,2.8891,46346377.0],["2012-06-06",2.8891,3.0089,2.875,2.9525,126134795.0],["2012-06-07",2.9525,2.9596,2.9032,2.9173,63246092.0],["2012-06-08",2.9173,2.917309522628784,2.8609,2.868,51331974.0],["2012-06-11",2.868,2.9032,2.8609,2.8962,31397542.0],["2012-06-12",2.8962,2.8961703777313232,2.8539,2.868,28606234.0],["2012-06-13",2.868,2.8891,2.8539,2.8821,30171417.0],["2012-06-14",2.8821,2.8891,2.8609,2.868,25046302.0],["2012-06-15",2.868,2.8821,2.8539,2.875,35977337.0],["2012-06-18",2.875,2.8962,2.868,2.875,23526012.0],["2012-06-19",2.875,2.8821,2.8539,2.8609,23041391.0],["2012-06-20",2.8609,2.875,2.8539,2.8609,24175947.0],["2012-06-21",2.8609,2.8609368801116943,2.7975,2.8116,47041673.0],["2012-06-25",2.8116,2.811610460281372,2.7341,2.7411,45353212.0],["2012-06-26",2.7411,2.7623,2.6989,2.7482,43808121.0],["2012-06-27",2.7482,2.7552,2.72,2.7271,30097700.0],["2012-06-28",2.7271,2.7411,2.698864459991455,2.6989,22247056.0],["2012-06-29",2.6989,2.7341,2.6707,2.7341,28728615.0],["2012-07-02",2.7341,2.7764,2.734097480773926,2.7482,25282561.0],["2012-07-03",2.7482,2.7623,2.7341,2.7411,21654444.0],["2012-07-04",2.7411,2.7764,2.7411441802978516,2.7552,22483305.0],["2012-07-05",2.7552,2.755237340927124,2.72,2.7341,28857803.0],["2012-07-06",2.7341,2.7775,2.7196,2.7775,28558123.0],["2012-07-09",2.7775,2.777496099472046,2.7124,2.7196,28370467.0],["2012-07-10",2.7196,2.7269,2.6762,2.6835,32412116.0],["2012-07-11",2.6835,2.6907,2.6545,2.6907,27571415.0],["2012-07-12",2.6907,2.7413,2.6545,2.6979,53622714.0],["2012-07-13",2.6979,2.7341,2.6835,2.7052,25266233.0],["2012-07-16",2.7052,2.7341,2.669,2.6762,35346261.0],["2012-07-17",2.6762,2.7196309566497803,2.669,2.7196,27123643.0],["2012-07-18",2.7196,2.7196309566497803,2.6762,2.7052,21171927.0],["2012-07-19",2.7052,2.7413,2.6835,2.7196,31262387.0],["2012-07-20",2.7196,2.7196309566497803,2.6907,2.7052,26612930.0],["2012-07-23",2.7052,2.7052,2.669,2.6762,21191247.0],["2012-07-24",2.6762,2.6907,2.6545,2.669,23876159.0],["2012-07-25",2.669,2.6835,2.6545,2.669,16041330.0],["2012-07-26",2.669,2.7269,2.6690001487731934,2.6979,35634128.0],["2012-07-27",2.6979,2.7124,2.6907,2.7052,25997644.0],["2012-07-30",2.7052,2.7124,2.6473,2.6473,27133460.0],["2012-07-31",2.6473,2.6762,2.6401,2.6545,25259182.0],["2012-08-01",2.6545,2.6907,2.6401,2.6762,21044437.0],["2012-08-02",2.6762,2.6762328147888184,2.6473,2.6473,18581206.0],["2012-08-03",2.6473,2.6762328147888184,2.6473,2.6762,22443861.0],["2012-08-06",2.6762,2.7269,2.6762,2.7196,45621951.0],["2012-08-07",2.7196,2.9728,2.7196309566497803,2.886,151114515.0],["2012-08-08",2.886,2.9077,2.8209,2.8715,83374451.0],["2012-08-09",2.8715,2.8788,2.8354,2.8643,47335661.0],["2012-08-10",2.8643,2.9222,2.8498,2.8571,43712845.0],["2012-08-13",2.8571,2.8570590019226074,2.792,2.8064,45967454.0],["2012-08-14",2.8064,2.8209,2.7558,2.7847,34955286.0],["2012-08-15",2.7847,2.784728527069092,2.7413,2.7486,26386500.0],["2012-08-16",2.7486,2.7775,2.7341,2.7413,26618093.0],["2012-08-17",2.7413,2.7775,2.7269,2.7703,29389568.0],["2012-08-20",2.7703,2.7702629566192627,2.7269,2.7486,31688525.0],["2012-08-21",2.7486,2.8064,2.7341,2.7703,38905754.0],["2012-08-22",2.7703,2.8209,2.7558,2.7703,36961465.0],["2012-08-23",2.7703,2.8571,2.7702629566192627,2.8354,80057799.0],["2012-08-24",2.8354,2.8354,2.7703,2.7775,51328079.0],["2012-08-27",2.7775,2.8209,2.755796432495117,2.7558,62838989.0],["2012-08-28",2.7558,2.755796432495117,2.6979,2.7341,39883345.0],["2012-08-29",2.7341,2.7341,2.6907,2.7052,21295607.0],["2012-08-30",2.7052,2.7052,2.6545,2.6907,36976672.0],["2012-08-31",2.6907,2.6907,2.6545,2.6618,29506883.0],["2012-09-03",2.6618,2.7558,2.661766529083252,2.7196,64904914.0],["2012-09-04",2.7196,2.7413,2.6762,2.6907,30275750.0],["2012-09-05",2.6907,2.7341,2.669,2.7052,30821217.0],["2012-09-06",2.7052,2.7486,2.6979,2.7486,37928892.0],["2012-09-07",2.7486,2.8643,2.7341,2.8281,124843965.0],["2012-09-10",2.8281,2.9222,2.828127145767212,2.8715,128057735.0],["2012-09-11",2.8715,2.9005,2.8281,2.8571,71994028.0],["2012-09-12",2.8571,2.9149,2.8570590019226074,2.886,72109193.0],["2012-09-13",2.886,2.885991334915161,2.8208940029144287,2.8209,61656325.0],["2012-09-14",2.8209,3.0017,2.8208940029144287,2.9149,190207001.0],["2012-09-17",2.9149,2.9583,2.8715,2.8788,122004464.0],["2012-09-18",2.8788,2.878758668899536,2.792,2.8137,64982009.0],["2012-09-19",2.8137,2.9656,2.8064,2.9511,155535922.0],["2012-09-20",2.9511,2.9656,2.8498,2.8643,148678583.0],["2012-09-21",2.8643,3.0234,2.864293098449707,2.9656,250146759.0],["2012-09-24",2.9656,2.9655556678771973,2.8643,2.9149,145430837.0],["2012-09-25",2.9149,2.914923906326294,2.8064,2.8281,128618142.0],["2012-09-26",2.8281,2.828127145767212,2.7341,2.7486,82056039.0],["2012-09-27",2.7486,2.8643,2.7124,2.792,110211991.0],["2012-09-28",2.792,2.9366,2.791961908340454,2.9005,182024615.0],["2012-10-08",2.9005,2.9004578590393066,2.8209,2.8426,96049618.0],["2012-10-09",2.8426,2.9005,2.8425936698913574,2.886,83342884.0],["2012-10-10",2.886,2.8932,2.8354,2.886,73166862.0],["2012-10-11",2.886,2.9077,2.8426,2.8643,65784519.0],["2012-10-12",2.8643,2.8932,2.8354,2.8498,51917132.0],["2012-10-15",2.8498,2.8498265743255615,2.792,2.8137,49770088.0],["2012-10-16",2.8137,2.8281,2.7847,2.8137,34252308.0],["2012-10-17",2.8137,2.8354,2.792,2.8064,40305854.0],["2012-10-18",2.8064,2.8498,2.8064,2.8426,51239642.0],["2012-10-19",2.8426,2.8426,2.8137,2.8209,37955676.0],["2012-10-22",2.8209,2.8354,2.7847,2.8209,37340426.0],["2012-10-23",2.8209,2.8426,2.8137,2.8209,29480676.0],["2012-10-24",2.8209,2.8281,2.792,2.8064,26420016.0],["2012-10-25",2.8064,2.8281,2.7992,2.8209,37832610.0],["2012-10-26",2.8209,2.8354,2.7558,2.763,50084610.0],["2012-10-29",2.763,2.792,2.7486,2.7703,26738991.0],["2012-10-30",2.7703,2.7847,2.7486,2.7558,25322191.0],["2012-10-31",2.7558,2.7703,2.7413,2.7558,21858679.0],["2012-11-01",2.7558,2.8281,2.755796432495117,2.8064,43984501.0],["2012-11-02",2.8064,2.8137,2.7775,2.7992,27633471.0],["2012-11-05",2.7992,2.7991943359375,2.763,2.7775,29125733.0],["2012-11-06",2.7775,2.7992,2.7486,2.7992,37776481.0],["2012-11-07",2.7992,2.8643,2.7991943359375,2.8354,71620251.0],["2012-11-08",2.8354,2.835360527038574,2.763,2.7703,43740829.0],["2012-11-09",2.7703,2.7992,2.7702629566192627,2.7775,29236852.0],["2012-11-12",2.7775,2.792,2.763,2.7775,28563496.0],["2012-11-13",2.7775,2.777496099472046,2.7269,2.7341,29768258.0],["2012-11-14",2.7341,2.7558,2.7269,2.7486,17489848.0],["2012-11-15",2.7486,2.7486,2.6907,2.6979,25849538.0],["2012-11-16",2.6979,2.7052,2.6545,2.669,31122352.0],["2012-11-19",2.669,2.6835,2.6618,2.6835,20706545.0],["2012-11-20",2.6835,2.7124,2.6762,2.6907,20416107.0],["2012-11-21",2.6907,2.7052,2.6545,2.7052,21943190.0],["2012-11-22",2.7052,2.705164909362793,2.669,2.6762,13255387.0],["2012-11-23",2.6762,2.6979,2.6762,2.6835,24579006.0],["2012-11-26",2.6835,2.7124,2.6834657192230225,2.7052,27528633.0],["2012-11-27",2.7052,2.7124,2.669,2.6762,24101847.0],["2012-11-28",2.6762,2.6762328147888184,2.6039,2.6184,35617644.0],["2012-11-29",2.6184,2.6256,2.5822,2.5894,27056709.0],["2012-11-30",2.5894,2.6111,2.5894,2.6039,24417651.0],["2012-12-03",2.6039,2.6039016246795654,2.5677,2.575,21951610.0],["2012-12-04",2.575,2.5822,2.5243,2.5533,31039945.0],["2012-12-05",2.5533,2.6401,2.5316,2.6184,51388521.0],["2012-12-06",2.6184,2.6256,2.5894,2.6039,30260243.0],["2012-12-07",2.6039,2.6401,2.5894,2.6401,65708379.0],["2012-12-10",2.6401,2.669,2.6256,2.6618,63438945.0],["2012-12-11",2.6618,2.669,2.6328,2.6545,32616389.0],["2012-12-12",2.6545,2.6979,2.6328,2.6907,63737354.0],["2012-12-13",2.6907,2.6906988620758057,2.6328,2.6401,43702862.0],["2012-12-14",2.6401,2.7341,2.6111,2.7269,104808723.0],["2012-12-17",2.7269,2.7775,2.6979,2.7413,90543745.0],["2012-12-18",2.7413,2.7703,2.7269,2.7341,54108905.0],["2012-12-19",2.7341,2.7340972423553467,2.6979,2.7052,55322858.0],["2012-12-20",2.7052,2.7269,2.6762,2.7196,40365878.0],["2012-12-21",2.7196,2.7269,2.6834657192230225,2.6835,47524538.0],["2012-12-24",2.6835,2.6979,2.669,2.6907,35742392.0],["2012-12-25",2.6907,2.7486,2.669,2.7196,86692324.0],["2012-12-26",2.7196,2.7847,2.7124,2.7558,121747314.0],["2012-12-27",2.7558,2.7558,2.7196,2.7341,73142641.0],["2012-12-28",2.7341,2.7558,2.7269,2.7486,59438861.0],["2012-12-31",2.7486,2.792,2.748563289642334,2.7703,80494853.0],["2013-01-04",2.7703,2.7992,2.7413,2.7558,79824294.0],["2013-01-07",2.7558,2.7558,2.7196,2.7486,66805535.0],["2013-01-08",2.7486,2.7558,2.7196,2.7413,56235573.0],["2013-01-09",2.7413,2.7558,2.7269,2.7486,52526112.0],["2013-01-10",2.7486,2.7847,2.7269,2.7703,84772185.0],["2013-01-11",2.7703,2.7847,2.7196,2.7341,61564004.0],["2013-01-14",2.7341,2.7847,2.7124,2.7775,88888227.0],["2013-01-15",2.7775,2.8064,2.763,2.7992,114981890.0],["2013-01-16",2.7992,2.8498,2.7847,2.8281,132369752.0],["2013-01-17",2.8281,2.828127145767212,2.7703,2.7775,62731331.0],["2013-01-18",2.7775,2.8137,2.7703,2.7992,63869692.0],["2013-01-21",2.7992,2.8064,2.7775,2.792,60983194.0],["2013-01-22",2.792,2.7992,2.7486,2.7558,65044348.0],["2013-01-23",2.7558,2.7703,2.7341,2.7558,44447384.0],["2013-01-24",2.7558,2.7703,2.7196,2.7269,75207900.0],["2013-01-25",2.7269,2.7486,2.7124,2.7269,39265304.0],["2013-01-28",2.7269,2.7558,2.7268640995025635,2.7486,62751360.0],["2013-01-29",2.7486,2.7775,2.7341,2.763,78491524.0],["2013-01-30",2.763,2.7630293369293213,2.7341,2.7558,56301703.0],["2013-01-31",2.7558,2.8209,2.755796432495117,2.7992,126606133.0],["2013-02-01",2.7992,2.7991943359375,2.7558,2.7847,68564332.0],["2013-02-04",2.7847,2.8209,2.7558,2.7992,115398200.0],["2013-02-05",2.7992,2.8426,2.7847,2.8281,110076544.0],["2013-02-06",2.8281,2.8354,2.7991943359375,2.7992,60568482.0],["2013-02-07",2.7992,2.8281,2.7847,2.8209,70190859.0],["2013-02-08",2.8209,2.828127145767212,2.7992,2.8281,59003344.0],["2013-02-18",2.8281,2.828127145767212,2.7486,2.7558,131177514.0],["2013-02-19",2.7558,2.763,2.7196,2.7341,77869335.0],["2013-02-20",2.7341,2.7486,2.7196,2.7413,47457695.0],["2013-02-21",2.7413,2.741330146789551,2.6545,2.6618,96146978.0],["2013-02-22",2.6618,2.6835,2.661766529083252,2.669,44907973.0],["2013-02-25",2.669,2.6835,2.6545,2.6618,37353140.0],["2013-02-26",2.6618,2.6835,2.6256,2.6328,57069718.0],["2013-02-27",2.6328,2.669,2.6328,2.6545,38691948.0],["2013-02-28",2.6545,2.6907,2.6256,2.6762,60915010.0],["2013-03-01",2.6762,2.6762328147888184,2.6401,2.669,46937938.0],["2013-03-04",2.669,2.6762,2.6184,2.6256,61691572.0],["2013-03-05",2.6256,2.6401,2.5967,2.6328,71696743.0],["2013-03-06",2.6328,2.6473002433776855,2.6111,2.6473,67108977.0],["2013-03-07",2.6473,2.6618,2.6111,2.6401,63613550.0],["2013-03-08",2.6401,2.6400675773620605,2.6111,2.6184,57507412.0],["2013-03-11",2.6184,2.6184,2.5894,2.6039,48369796.0],["2013-03-12",2.6039,2.6184,2.5605,2.5822,69133582.0],["2013-03-13",2.5822,2.5967,2.5605,2.5677,54734066.0],["2013-03-14",2.5677,2.575,2.5388,2.5533,50191701.0],["2013-03-15",2.5533,2.5605,2.5026,2.5171,157278991.0],["2013-03-18",2.5171,2.5243,2.4954,2.5026,49702364.0],["2013-03-19",2.5026,2.524338960647583,2.5026,2.5243,57145468.0],["2013-03-20",2.5243,2.5533,2.5243,2.546,89159118.0],["2013-03-21",2.546,2.5605,2.5243,2.5388,64760368.0],["2013-03-22",2.5388,2.5533,2.5243,2.546,58193074.0],["2013-03-25",2.546,2.5460379123687744,2.5243,2.546,41938812.0],["2013-03-26",2.546,2.5460379123687744,2.5026,2.5171,49883973.0],["2013-03-27",2.5171,2.5243,2.5026,2.5099,35672283.0],["2013-03-28",2.5099,2.5388,2.5026,2.5316,86218124.0],["2013-03-29",2.5316,2.531571865081787,2.5026,2.5099,40538114.0],["2013-04-01",2.5099,2.5098726749420166,2.4592,2.4737,53468655.0],["2013-04-02",2.4737,2.4882,2.4592,2.4737,33881743.0],["2013-04-03",2.4737,2.473707437515259,2.452,2.4592,36541275.0],["2013-04-08",2.4592,2.4954,2.4303,2.4882,61735813.0],["2013-04-09",2.4882,2.488173484802246,2.4592,2.4737,38306106.0],["2013-04-10",2.4737,2.5026,2.4737,2.4882,39689904.0],["2013-04-11",2.4882,2.488173484802246,2.452,2.4592,37025976.0],["2013-04-12",2.4592,2.4592409133911133,2.4448,2.452,18609306.0],["2013-04-15",2.452,2.452007532119751,2.3073,2.3146,115542392.0],["2013-04-16",2.3146,2.314579963684082,2.1699,2.2856,82860563.0],["2013-04-17",2.2856,2.3001,2.2567,2.2784,42278163.0],["2013-04-18",2.2784,2.2856,2.2422,2.2639,36676334.0],["2013-04-19",2.2639,2.3146,2.2639,2.3073,58023072.0],["2013-04-22",2.3073,2.3073465824127197,2.2784,2.3001,36733481.0],["2013-04-23",2.3001,2.3001136779785156,2.235,2.2422,42581187.0],["2013-04-24",2.2422,2.2784,2.235,2.2639,39400312.0],["2013-04-25",2.2639,2.2784,2.2422,2.2567,36958829.0],["2013-04-26",2.2567,2.3146,2.2567,2.2639,35605034.0],["2013-05-02",2.2639,2.263948440551758,2.2061,2.2206,39967556.0],["2013-05-03",2.2206,2.2712,2.220550060272217,2.2422,36540310.0],["2013-05-06",2.2422,2.2784,2.2422492504119873,2.2712,38044741.0],["2013-05-07",2.2712,2.2856,2.2422,2.2712,34176851.0],["2013-05-08",2.2712,2.2856,2.2567,2.2639,37125095.0],["2013-05-09",2.2639,2.2784,2.2422,2.2495,30463640.0],["2013-05-10",2.2495,2.2639,2.2422,2.2567,30246214.0],["2013-05-13",2.2567,2.2567150592803955,2.2278,2.235,34198658.0],["2013-05-14",2.235,2.235016107559204,2.1916,2.2061,45442664.0],["2013-05-15",2.2061,2.2133,2.1916,2.1989,26267031.0],["2013-05-16",2.1989,2.2133,2.1699,2.1916,46266246.0],["2013-05-17",2.1916,2.2278,2.1844,2.2206,49884079.0],["2013-05-20",2.2206,2.2567,2.1989,2.2422,77558564.0],["2013-05-21",2.2422,2.2495,2.2278,2.2422,41438489.0],["2013-05-22",2.2422,2.2422492504119873,2.2205,2.235,41955592.0],["2013-05-23",2.235,2.235016107559204,2.2061,2.2133,38024699.0],["2013-05-24",2.2133,2.2278,2.2133,2.2278,34613171.0],["2013-05-27",2.2278,2.2278,2.2061,2.2133,36463145.0],["2013-05-28",2.2133,2.2567150592803955,2.1916,2.2567,97266200.0],["2013-05-29",2.2567,2.2567150592803955,2.235,2.2495,60081347.0],["2013-05-30",2.2495,2.2495,2.2278,2.2422,47209453.0],["2013-05-31",2.2422,2.2567,2.2205,2.2278,45947648.0],["2013-06-03",2.2278,2.235016107559204,2.2133,2.235,46036094.0],["2013-06-04",2.235,2.235016107559204,2.2061,2.2133,37417025.0],["2013-06-05",2.2133,2.2133169174194336,2.1989,2.2133,27696167.0],["2013-06-06",2.2133,2.2133169174194336,2.1916,2.1916,23667452.0],["2013-06-07",2.1916,2.2061,2.1772,2.1844,35265181.0],["2013-06-13",2.1844,2.184384346008301,2.1048,2.1193,60074002.0],["2013-06-14",2.1193,2.1338,2.1048,2.1338,39117285.0],["2013-06-17",2.1338,2.1338,2.0976,2.1048,33479413.0],["2013-06-18",2.1048,2.10482120513916,2.0904,2.0976,29504409.0],["2013-06-19",2.0976,2.097588062286377,2.0325,2.0542,36753360.0],["2013-06-20",2.0542,2.054189682006836,1.9674,1.9746,48028971.0],["2013-06-21",1.9746,1.9963,1.8661,1.9385,57774453.0],["2013-06-24",1.9385,1.9384605884552002,1.8083,1.8155,61350366.0],["2013-06-25",1.8155,1.81549870967865,1.6419,1.7793,80169652.0],["2013-06-26",1.7793,1.7793333530426025,1.707,1.7287,64530798.0],["2013-06-27",1.7287,1.7359,1.6998,1.7287,55968623.0],["2013-06-28",1.7287,1.7432,1.6708,1.7215,57172861.0],["2013-07-01",1.7215,1.7432,1.7214686870574951,1.7432,40066585.0],["2013-07-02",1.7432,1.7793,1.7431679964065552,1.7721,39821157.0],["2013-07-03",1.7721,1.8083,1.7432,1.7938,51534390.0],["2013-07-04",1.7938,1.8372,1.7649,1.83,55452102.0],["2013-07-05",1.83,2.010701894760132,1.829964280128479,2.0107,144365884.0],["2013-07-08",2.0107,2.010701894760132,1.9203,1.9279,88106005.0],["2013-07-09",1.9279,1.9655,1.8977,1.9128,50543220.0],["2013-07-10",1.9128,1.9429,1.8601,1.9354,55651310.0],["2013-07-11",1.9354,2.0182,1.9353947639465332,1.9881,129697286.0],["2013-07-12",1.9881,1.988109827041626,1.9203,1.9279,68539227.0],["2013-07-15",1.9279,1.958,1.9128,1.9203,52341807.0],["2013-07-16",1.9203,1.9279,1.8827,1.9279,48350400.0],["2013-07-17",1.9279,1.9655,1.8977,1.9053,48779428.0],["2013-07-18",1.9053,1.9052720069885254,1.852556586265564,1.8526,38593738.0],["2013-07-19",1.8526,1.8751,1.8074,1.8149,42669015.0],["2013-07-22",1.8149,1.8676,1.814902901649475,1.8601,40863358.0],["2013-07-23",1.8601,1.9429,1.8600871562957764,1.9053,71516545.0],["2013-07-24",1.9053,1.9203,1.8526,1.8827,42714940.0],["2013-07-25",1.8827,1.8827,1.8526,1.8601,29664298.0],["2013-07-26",1.8601,1.8676,1.845,1.8526,21398830.0],["2013-07-29",1.8526,1.852556586265564,1.8074,1.8149,28891412.0],["2013-07-30",1.8149,1.8601,1.8074,1.8375,25741342.0],["2013-07-31",1.8375,1.8601,1.8224,1.8375,20052504.0],["2013-08-01",1.8375,1.8676,1.83,1.8601,35524196.0],["2013-08-02",1.8601,1.8676,1.83,1.8375,34307906.0],["2013-08-05",1.8375,1.8526,1.8224,1.8526,26491379.0],["2013-08-06",1.8526,1.8601,1.8224,1.8526,48678875.0],["2013-08-07",1.8526,1.852556586265564,1.8224,1.83,49107729.0],["2013-08-08",1.83,1.8601,1.8224,1.8375,36406320.0],["2013-08-09",1.8375,1.9279,1.837494969367981,1.9053,113966599.0],["2013-08-12",1.9053,1.9655,1.8751,1.9505,127829246.0],["2013-08-13",1.9505,1.9505,1.9203,1.9354,53237440.0],["2013-08-14",1.9354,1.9354,1.8902,1.9053,58096201.0],["2013-08-15",1.9053,1.9429,1.8977,1.9128,55534432.0],["2013-08-16",1.9128,2.1011,1.9053,1.9203,149071549.0],["2013-08-19",1.9203,1.9354,1.9053,1.9279,52810282.0],["2013-08-20",1.9279,1.9278638362884521,1.8751,1.8827,55867528.0],["2013-08-21",1.8827,1.8902,1.8601,1.8751,41656307.0],["2013-08-22",1.8751,1.8827,1.8600871562957764,1.8601,30865342.0],["2013-08-23",1.8601,1.8827,1.8375,1.8526,34264144.0],["2013-08-26",1.8526,1.8977411985397339,1.852556586265564,1.8977,41799651.0],["2013-08-27",1.8977,1.9053,1.8827,1.9053,40053696.0],["2013-08-28",1.9053,2.0935397148132324,1.9052720069885254,2.0935,365139178.0],["2013-08-29",2.0935,2.0935397148132324,1.9881,2.0107,215876790.0],["2013-08-30",2.0107,2.010701894760132,1.9505,1.9881,102509335.0],["2013-09-02",1.9881,2.0333,1.958,2.0258,106611313.0],["2013-09-03",2.0258,2.0257630348205566,1.9655,1.9956,72759370.0],["2013-09-04",1.9956,2.0408,1.9956,2.0182,76709483.0],["2013-09-05",2.0182,2.018232822418213,1.973,1.9806,46911579.0],["2013-09-06",1.9806,1.9956,1.9505,1.9881,53639056.0],["2013-09-09",1.9881,2.0182,1.973,2.0107,73969064.0],["2013-09-10",2.0107,2.0408,1.9881,2.0258,100795533.0],["2013-09-11",2.0258,2.1237,1.9956,2.0785,186104379.0],["2013-09-12",2.0785,2.0784788131713867,2.0408,2.0559,83998219.0],["2013-09-13",2.0559,2.0558862686157227,2.0032,2.0107,69719508.0],["2013-09-16",2.0107,2.0408,2.0032,2.0107,50965652.0],["2013-09-17",2.0107,2.010701894760132,1.9655,1.973,54350746.0],["2013-09-18",1.973,1.9806,1.9429,1.973,45020297.0],["2013-09-23",1.973,2.0032,1.9730479717254639,1.9956,43623151.0],["2013-09-24",1.9956,1.9956406354904175,1.9429,1.9505,55609513.0],["2013-09-25",1.9505,1.9881,1.9354,1.9655,42878258.0],["2013-09-26",1.9655,1.973,1.9278638362884521,1.9279,41156713.0],["2013-09-27",1.9279,1.9429,1.9203,1.9354,33089663.0],["2013-09-30",1.9354,1.958,1.9353947639465332,1.958,23556585.0],["2013-10-08",1.958,1.958,1.9279,1.958,39543956.0],["2013-10-09",1.958,1.958,1.9354,1.9505,33796222.0],["2013-10-10",1.9505,1.9505,1.9279,1.9354,37590349.0],["2013-10-11",1.9354,1.958,1.9279,1.9505,43025693.0],["2013-10-14",1.9505,1.9505,1.9279,1.9505,43554877.0],["2013-10-15",1.9505,1.9505,1.9354,1.9505,36831969.0],["2013-10-16",1.9505,2.0182,1.9128,1.9806,111066166.0],["2013-10-17",1.9806,1.980578899383545,1.9353947639465332,1.9354,54662362.0],["2013-10-18",1.9354,2.0032,1.9353947639465332,1.9505,51466306.0],["2013-10-21",1.9505,2.0032,1.9203,1.973,72930751.0],["2013-10-22",1.973,1.9730479717254639,1.9429,1.958,34327907.0],["2013-10-23",1.958,1.9806,1.9505,1.958,57429750.0],["2013-10-24",1.958,1.9579864740371704,1.9279,1.9354,37767300.0],["2013-10-25",1.9354,1.9429,1.8827,1.8902,46407290.0],["2013-10-28",1.8902,1.890210509300232,1.8676,1.8827,34313108.0],["2013-10-29",1.8827,1.8977,1.83,1.8601,53123748.0],["2013-10-30",1.8601,1.8751,1.845,1.8676,30238563.0],["2013-10-31",1.8676,1.8676180839538574,1.8375,1.8601,31948957.0],["2013-11-01",1.8601,1.8676,1.845,1.8601,24886364.0],["2013-11-04",1.8601,1.8751,1.8526,1.8601,18421216.0],["2013-11-05",1.8601,1.8601,1.8375,1.8601,23917368.0],["2013-11-06",1.8601,1.8601,1.845,1.8526,22465562.0],["2013-11-07",1.8526,1.8601,1.845,1.8526,21367159.0],["2013-11-08",1.8526,1.8526,1.829964280128479,1.83,24070314.0],["2013-11-11",1.83,1.829964280128479,1.7998,1.8149,28200363.0],["2013-11-12",1.8149,1.83,1.8074,1.83,22707333.0],["2013-11-13",1.83,1.829964280128479,1.7848,1.7923,29699537.0],["2013-11-14",1.7923,1.8074,1.7848,1.7923,23531755.0],["2013-11-15",1.7923,1.83,1.7923,1.8224,37550928.0],["2013-11-18",1.8224,1.845025658607483,1.8149,1.845,42163115.0],["2013-11-19",1.845,1.845025658607483,1.83,1.8375,25755118.0],["2013-11-20",1.8375,1.8526,1.837494969367981,1.8526,28980045.0],["2013-11-21",1.8526,1.852556586265564,1.8149,1.83,37772680.0],["2013-11-22",1.83,1.8676,1.8149,1.8526,58158741.0],["2013-11-25",1.8526,1.852556586265564,1.8224,1.8224,36157613.0],["2013-11-26",1.8224,1.8375,1.8224,1.83,24184320.0],["2013-11-27",1.83,1.845,1.8149,1.83,28805066.0],["2013-11-28",1.83,1.8676,1.8224,1.8526,64184934.0],["2013-11-29",1.8526,1.8526,1.8375,1.845,31028550.0],["2013-12-02",1.845,1.845025658607483,1.7998,1.8149,62794210.0],["2013-12-03",1.8149,1.8224,1.7923,1.8149,35220118.0],["2013-12-04",1.8149,1.8375,1.8074,1.83,45186096.0],["2013-12-05",1.83,1.845,1.829964280128479,1.8375,51179880.0],["2013-12-06",1.8375,1.8375,1.8149,1.83,29999562.0],["2013-12-09",1.83,1.8375,1.8224,1.83,28415347.0],["2013-12-10",1.83,1.8375,1.8224,1.83,22987838.0],["2013-12-11",1.83,1.8375,1.8074,1.8149,32619587.0],["2013-12-12",1.8149,1.814902901649475,1.7998,1.8074,22782045.0],["2013-12-13",1.8074,1.8073724508285522,1.7848,1.7923,27087675.0],["2013-12-16",1.7923,1.7998,1.7697,1.7697,36369608.0],["2013-12-17",1.7697,1.7848,1.7697,1.7697,24828268.0],["2013-12-18",1.7697,1.7697186470031738,1.7396,1.7547,31387140.0],["2013-12-19",1.7547,1.7697,1.7396,1.7547,30465868.0],["2013-12-20",1.7547,1.75465726852417,1.7019,1.7095,41802204.0],["2013-12-23",1.7095,1.717,1.6869,1.7095,25504747.0],["2013-12-24",1.7095,1.7396,1.6944,1.7321,31071429.0],["2013-12-25",1.7321,1.7471,1.717,1.7321,23394382.0],["2013-12-26",1.7321,1.83,1.6944,1.7697,84408616.0],["2013-12-27",1.7697,1.7697186470031738,1.7396,1.7547,47062859.0],["2013-12-30",1.7547,1.7697,1.7321,1.7396,38455586.0],["2013-12-31",1.7396,1.7471,1.7245,1.7396,26234773.0],["2014-01-02",1.7396,1.7772,1.717,1.7547,54957512.0],["2014-01-03",1.7547,1.7547,1.7245,1.7321,33051678.0],["2014-01-06",1.7321,1.7396,1.6944,1.7095,38442131.0],["2014-01-07",1.7095,1.7095,1.6944,1.7095,17938583.0],["2014-01-08",1.7095,1.7095,1.6794,1.6869,29600436.0],["2014-01-09",1.6869,1.6869,1.664289116859436,1.6643,24297581.0],["2014-01-10",1.6643,1.6944,1.6567580699920654,1.6568,34123448.0],["2014-01-13",1.6568,1.6944,1.6567580699920654,1.6869,31824868.0],["2014-01-14",1.6869,1.6869,1.6643,1.6794,19570205.0],["2014-01-15",1.6794,1.6794,1.6568,1.6718,14610356.0],["2014-01-16",1.6718,1.6944,1.6568,1.6794,30922603.0],["2014-01-17",1.6794,1.6794,1.6568,1.6643,25751984.0],["2014-01-20",1.6643,1.6718,1.6568,1.6643,19599999.0],["2014-01-21",1.6643,1.6794,1.6568,1.6718,18583974.0],["2014-01-22",1.6718,1.6944118738174438,1.6643,1.6944,38418404.0],["2014-01-23",1.6944,1.6944118738174438,1.6718,1.6794,22797579.0],["2014-01-24",1.6794,1.717,1.67935049533844,1.7095,51598967.0],["2014-01-27",1.7095,1.7245,1.6794,1.7019,43650301.0],["2014-01-28",1.7019,1.7019423246383667,1.6794,1.6944,26386052.0],["2014-01-29",1.6944,1.6944118738174438,1.6869,1.6944,18035322.0],["2014-01-30",1.6944,1.7019,1.6794,1.6869,16953670.0],["2014-02-07",1.6869,1.686881184577942,1.6492,1.6794,23159842.0],["2014-02-10",1.6794,1.7019,1.6718,1.6944,65431602.0],["2014-02-11",1.6944,1.7547,1.6944,1.7396,107034091.0],["2014-02-12",1.7396,1.7396,1.717,1.7245,65575596.0],["2014-02-13",1.7245,1.8977,1.7245343923568726,1.8149,293942941.0],["2014-02-14",1.8149,1.8375,1.7848,1.8149,112764595.0],["2014-02-17",1.8149,1.8827,1.814902901649475,1.83,96207235.0],["2014-02-18",1.83,1.8375,1.7772,1.7848,80299367.0],["2014-02-19",1.7848,1.8074,1.7697,1.7923,47940768.0],["2014-02-20",1.7923,1.8375,1.7772,1.7998,64230216.0],["2014-02-21",1.7998,1.8074,1.7697,1.7848,45373622.0],["2014-02-24",1.7848,1.7848,1.7321,1.7547,43592478.0],["2014-02-25",1.7547,1.7848,1.7321,1.7471,45735594.0],["2014-02-26",1.7471,1.8601,1.7471,1.83,132850664.0],["2014-02-27",1.83,1.829964280128479,1.7622,1.7772,75141582.0],["2014-02-28",1.7772,1.8224,1.7622,1.7923,78420797.0],["2014-03-03",1.7923,1.83,1.7923,1.8224,80274674.0],["2014-03-04",1.8224,1.8902,1.8224,1.83,171535445.0],["2014-03-05",1.83,1.829964280128479,1.7471,1.7697,98944358.0],["2014-03-06",1.7697,1.7697186470031738,1.7396,1.7622,39425150.0],["2014-03-07",1.7622,1.7923,1.7547,1.7697,45937479.0],["2014-03-10",1.7697,1.7697186470031738,1.6944,1.7019,54835474.0],["2014-03-11",1.7019,1.717,1.6869,1.7019,35558454.0],["2014-03-12",1.7019,1.7396,1.7019,1.7245,41159209.0],["2014-03-13",1.7245,1.7547,1.7245,1.7396,44403521.0],["2014-03-14",1.7396,1.7471,1.717,1.7321,27428983.0],["2014-03-17",1.7321,1.7471,1.7245,1.7396,30168046.0],["2014-03-18",1.7396,1.739595890045166,1.7019,1.7245,43060802.0],["2014-03-19",1.7245,1.7245343923568726,1.7019,1.7095,23499150.0],["2014-03-20",1.7095,1.7095,1.6869,1.6944,35815525.0],["2014-03-21",1.6944,1.7245,1.6794,1.717,46097323.0],["2014-03-24",1.717,1.7321,1.7095,1.7321,43267923.0],["2014-03-25",1.7321,1.7396,1.7095,1.7321,40409359.0],["2014-03-26",1.7321,1.7321,1.717,1.7245,24994297.0],["2014-03-27",1.7245,1.7245343923568726,1.6944,1.7019,34381336.0],["2014-03-28",1.7019,1.717,1.6944,1.7095,30296719.0],["2014-03-31",1.7095,1.717,1.6944,1.6944,27184767.0],["2014-04-01",1.6944,1.717,1.6944,1.7019,20958524.0],["2014-04-02",1.7019,1.717,1.7019,1.7095,26957303.0],["2014-04-03",1.7095,1.717,1.7019,1.7019,21841842.0],["2014-04-04",1.7019,1.7095,1.6869,1.7019,21897145.0],["2014-04-08",1.7019,1.7245343923568726,1.6944,1.7245,42344795.0],["2014-04-09",1.7245,1.7396,1.717,1.7245,50738061.0],["2014-04-10",1.7245,1.7471,1.7095,1.7396,66164572.0],["2014-04-11",1.7396,1.7396,1.717,1.7245,42333948.0],["2014-04-14",1.7245,1.7321,1.717,1.7321,27053572.0],["2014-04-15",1.7321,1.7320650815963745,1.7019,1.7095,31640168.0],["2014-04-16",1.7095,1.717,1.6944,1.7095,20353139.0],["2014-04-17",1.7095,1.7095,1.6944,1.7019,25617269.0],["2014-04-18",1.7019,1.7019423246383667,1.6869,1.7019,19442022.0],["2014-04-21",1.7019,1.7095,1.686881184577942,1.6869,25300459.0],["2014-04-22",1.6869,1.6944,1.6718,1.6794,24298683.0],["2014-04-23",1.6794,1.6869,1.6718,1.6794,23616957.0],["2014-04-24",1.6794,1.6869,1.6718,1.6794,22549997.0],["2014-04-25",1.6794,1.6869,1.6568,1.6643,32452852.0],["2014-04-28",1.6643,1.6718,1.6492,1.6568,36151716.0],["2014-04-29",1.6568,1.6643,1.6492,1.6568,23711767.0],["2014-04-30",1.6568,1.6869,1.6567580699920654,1.6718,24814422.0],["2014-05-05",1.6718,1.6869,1.6643,1.6794,30248669.0],["2014-05-06",1.6794,1.6869,1.6643,1.6718,23730968.0],["2014-05-07",1.6718,1.671819806098938,1.6492,1.6568,27499766.0],["2014-05-08",1.6568,1.6718,1.6417,1.6568,33001124.0],["2014-05-09",1.6568,1.6794,1.6492,1.6718,35709929.0],["2014-05-12",1.6718,1.7245,1.6643,1.7095,105647271.0],["2014-05-13",1.7095,1.7095,1.6869,1.6944,51542727.0],["2014-05-14",1.6944,1.6944118738174438,1.6718,1.6869,33420013.0],["2014-05-15",1.6869,1.6869,1.664289116859436,1.6643,31326000.0],["2014-05-16",1.6643,1.6718,1.6568,1.6643,26323509.0],["2014-05-19",1.6643,1.6643,1.6492,1.6643,30360043.0],["2014-05-20",1.6643,1.6794,1.6568,1.6643,20211420.0],["2014-05-21",1.6643,1.6718,1.6492,1.6643,18020517.0],["2014-05-22",1.6643,1.6794,1.6567580699920654,1.6568,23246467.0],["2014-05-23",1.6568,1.671819806098938,1.6567580699920654,1.6718,14493561.0],["2014-05-26",1.6718,1.671819806098938,1.6568,1.6643,28595674.0],["2014-05-27",1.6643,1.6643,1.6492,1.6568,24733375.0],["2014-05-28",1.6568,1.6643,1.6417,1.6568,25647802.0],["2014-05-29",1.6568,1.6643,1.6417,1.6492,28649600.0],["2014-05-30",1.6492,1.6568,1.6417,1.6492,22774864.0],["2014-06-03",1.6492,1.6568,1.6417,1.6492,22115941.0],["2014-06-04",1.6492,1.6492277383804321,1.6342,1.6417,23781155.0],["2014-06-05",1.6417,1.6492277383804321,1.6342,1.6492,19940353.0],["2014-06-06",1.6492,1.6492277383804321,1.6341661214828491,1.6342,21899725.0],["2014-06-09",1.6342,1.6417,1.6266,1.6342,19773369.0],["2014-06-10",1.6342,1.6417,1.6266,1.6342,31132304.0],["2014-06-11",1.6342,1.6417,1.6266,1.6342,25544011.0],["2014-06-12",1.6342,1.6417,1.6266,1.6266,31743645.0],["2014-06-13",1.6266,1.6417,1.6266,1.6266,55137322.0],["2014-06-16",1.6266,1.6492277383804321,1.6266354322433472,1.6492,44283568.0],["2014-06-17",1.6492,1.6492277383804321,1.6266,1.6417,38577168.0],["2014-06-18",1.6417,1.6417,1.6266,1.6342,33602413.0],["2014-06-19",1.6342,1.6342,1.5965,1.6116,41367039.0],["2014-06-20",1.6116,1.6492,1.6115739345550537,1.6266,56402977.0],["2014-06-23",1.6266,1.6492,1.6116,1.6342,56402465.0],["2014-06-24",1.6342,1.6342,1.6191,1.6266,34647591.0],["2014-06-25",1.6266,1.6266354322433472,1.6191,1.6266,21151679.0],["2014-06-26",1.6266,1.6342,1.6191,1.6342,31578858.0],["2014-06-27",1.6342,1.6342,1.6191,1.6266,39265759.0],["2014-06-30",1.6266,1.6417,1.6191,1.6417,40127543.0],["2014-07-01",1.6417,1.6869,1.6342,1.6643,93031370.0],["2014-07-02",1.6643,1.6643,1.6417,1.6492,41742799.0],["2014-07-03",1.6492,1.6718,1.6492277383804321,1.6643,56320206.0],["2014-07-04",1.6643,1.6718,1.6492,1.6643,45532139.0],["2014-07-07",1.6643,1.6721,1.6565,1.6643,41103061.0],["2014-07-08",1.6643,1.6643,1.6487,1.6643,31766317.0],["2014-07-09",1.6643,1.6643,1.6487,1.6565,28031486.0],["2014-07-10",1.6565,1.6565,1.648661494255066,1.6487,27158862.0],["2014-07-11",1.6487,1.6721,1.648661494255066,1.6643,34002816.0],["2014-07-14",1.6643,1.672102689743042,1.6487,1.6721,39027136.0],["2014-07-15",1.6721,1.672102689743042,1.6565,1.6721,38449059.0],["2014-07-16",1.6721,1.6955,1.6565,1.6877,92251137.0],["2014-07-17",1.6877,1.6877297163009644,1.6643,1.6799,37310918.0],["2014-07-18",1.6799,1.6955,1.6799,1.6877,54002430.0],["2014-07-21",1.6877,1.6877297163009644,1.664289116859436,1.6643,33766514.0],["2014-07-22",1.6643,1.6955,1.664289116859436,1.6877,68018013.0],["2014-07-23",1.6877,1.7034,1.6799,1.6877,65304790.0],["2014-07-24",1.6877,1.7268,1.6799,1.7112,116230000.0],["2014-07-25",1.7112,1.7581,1.6955,1.7424,175469319.0],["2014-07-28",1.7424,1.7893,1.7424,1.7737,201155599.0],["2014-07-29",1.7737,1.7737,1.7502,1.7581,116184275.0],["2014-07-30",1.7581,1.7737,1.7424,1.7581,82635503.0],["2014-07-31",1.7581,1.9378,1.7424,1.8831,331630945.0],["2014-08-01",1.8831,1.8830682039260864,1.8127,1.8206,191338032.0],["2014-08-04",1.8206,1.8440006971359253,1.7971,1.844,104462093.0],["2014-08-05",1.844,1.8440006971359253,1.8206,1.844,80087008.0],["2014-08-06",1.844,1.8909,1.8206,1.8753,174580711.0],["2014-08-07",1.8753,1.9221,1.8362,1.8518,156356413.0],["2014-08-08",1.8518,1.9221,1.844,1.8987,202803963.0],["2014-08-11",1.8987,1.8987,1.8753,1.8987,97392315.0],["2014-08-12",1.8987,1.8986953496932983,1.8518,1.8753,109389601.0],["2014-08-13",1.8753,1.8752549886703491,1.8362,1.8596,93425746.0],["2014-08-14",1.8596,1.8596279621124268,1.8206,1.8284,75410871.0],["2014-08-15",1.8284,1.844,1.8206,1.8362,73043395.0],["2014-08-18",1.8362,1.8596,1.8284,1.844,73795114.0],["2014-08-19",1.844,1.8674,1.8362,1.8596,89185370.0],["2014-08-20",1.8596,1.8596279621124268,1.8362,1.8518,65238822.0],["2014-08-21",1.8518,1.8518141508102417,1.8206,1.8362,62226033.0],["2014-08-22",1.8362,1.8362,1.8206,1.8284,50957090.0],["2014-08-25",1.8284,1.8362,1.8049,1.8127,56004765.0],["2014-08-26",1.8127,1.8284,1.7815,1.7971,57655215.0],["2014-08-27",1.7971,1.797119140625,1.7737,1.7815,59303938.0],["2014-08-28",1.7815,1.7815,1.7581,1.7659,46942084.0],["2014-08-29",1.7659,1.7893,1.7658650875091553,1.7815,40939659.0],["2014-09-01",1.7815,1.8049328327178955,1.7814921140670776,1.8049,44288789.0],["2014-09-02",1.8049,1.8206,1.7659,1.8206,83620445.0],["2014-09-03",1.8206,1.8362,1.7971,1.8284,107408932.0],["2014-09-04",1.8284,1.8440006971359253,1.8049,1.844,111956425.0],["2014-09-05",1.844,1.8518141508102417,1.8284,1.8518,117108118.0],["2014-09-09",1.8518,1.8674,1.844,1.8596,137585613.0],["2014-09-10",1.8596,1.8596279621124268,1.8362,1.844,70925796.0],["2014-09-11",1.844,1.8753,1.8362,1.8518,120454170.0],["2014-09-12",1.8518,1.8753,1.8362,1.8753,124683388.0],["2014-09-15",1.8753,1.8831,1.8596,1.8831,108996875.0],["2014-09-16",1.8831,2.0393,1.8753,1.9221,460425522.0],["2014-09-17",1.9221,2.0081,1.8987,1.9612,371983773.0],["2014-09-18",1.9612,1.9612044095993042,1.9143,1.9221,215021470.0],["2014-09-19",1.9221,1.9221361875534058,1.8831,1.9065,137991150.0],["2014-09-22",1.9065,1.9065089225769043,1.8518,1.8596,126862990.0],["2014-09-23",1.8596,1.8831,1.8518,1.8831,82012405.0],["2014-09-24",1.8831,1.9378,1.8674,1.9299,189256744.0],["2014-09-25",1.9299,1.9456,1.8987,1.9065,141528274.0],["2014-09-26",1.9065,1.9299,1.8987,1.9221,89736183.0],["2014-09-29",1.9221,1.9299,1.9065,1.9143,112808779.0],["2014-09-30",1.9143,1.9456,1.9143,1.9378,131806555.0],["2014-10-08",1.9378,1.9378,1.8987,1.9299,116073836.0],["2014-10-09",1.9299,2.0237,1.9143,1.9846,303852298.0],["2014-10-10",1.9846,1.9925,1.9534,1.9612,182508879.0],["2014-10-13",1.9612,2.0159,1.9534,2.0003,218435795.0],["2014-10-14",2.0003,2.0003,1.969,1.9846,136062258.0],["2014-10-15",1.9846,2.0237,1.9534,2.0003,173718998.0],["2014-10-16",2.0003,2.094,1.9846,2.0315,413233745.0],["2014-10-17",2.0315,2.0315260887145996,1.9378,2.0003,218387067.0],["2014-10-20",2.0003,2.0315,1.9612,2.0159,139287935.0],["2014-10-21",2.0159,2.0315,1.9768,2.0081,143394747.0],["2014-10-22",2.0081,2.0080857276916504,1.9533905982971191,1.9534,88089503.0],["2014-10-23",1.9534,1.9534,1.8909,1.8987,138344720.0],["2014-10-24",1.8987,1.9456,1.8831,1.9143,101637762.0],["2014-10-27",1.9143,1.9143222570419312,1.8909,1.8987,68132106.0],["2014-10-28",1.8987,1.9456,1.8986953496932983,1.9456,113604908.0],["2014-10-29",1.9456,2.0081,1.93,1.9925,303110524.0],["2014-10-30",1.9925,2.1487,1.969,2.0628,590640221.0],["2014-10-31",2.0628,2.0628,2.0159,2.055,309244358.0],["2014-11-03",2.055,2.1175,2.0315,2.0784,420874794.0],["2014-11-04",2.0784,2.1409,2.0784,2.1253,461618719.0],["2014-11-05",2.1253,2.125288963317871,2.0393,2.0472,329363535.0],["2014-11-06",2.0472,2.0706,2.0237,2.0628,181606863.0],["2014-11-07",2.0628,2.0628,2.0081,2.0159,201576393.0],["2014-11-10",2.0159,2.1018,2.0158989429473877,2.0862,295023532.0],["2014-11-11",2.0862,2.1175,2.0315,2.0472,344037602.0],["2014-11-12",2.0472,2.0784072875976562,2.0159,2.0784,158538136.0],["2014-11-13",2.0784,2.1409,2.0315,2.1097,359199382.0],["2014-11-14",2.1097,2.1097,2.055,2.0706,204121458.0],["2014-11-17",2.0706,2.1253,2.054966688156128,2.055,165174502.0],["2014-11-18",2.055,2.0628,2.0237,2.0393,131553022.0],["2014-11-19",2.0393,2.055,2.0237,2.0393,75260785.0],["2014-11-20",2.0393,2.039339542388916,2.0159,2.0237,81323965.0],["2014-11-21",2.0237,2.0472,2.0081,2.0472,99216420.0],["2014-11-24",2.0472,2.1018,2.0471532344818115,2.0862,258592763.0],["2014-11-25",2.0862,2.2269,2.0706,2.2034,695383389.0],["2014-11-26",2.2034,2.2034249305725098,2.1409,2.1722,404967607.0],["2014-11-27",2.1722,2.1878,2.1331,2.18,269000588.0],["2014-11-28",2.18,2.2112,2.1409,2.1878,319098712.0],["2014-12-01",2.1878,2.2269,2.1487,2.1878,377081671.0],["2014-12-02",2.1878,2.2581,2.1877975463867188,2.2347,429633217.0],["2014-12-03",2.2347,2.4613,2.2191,2.391,820547474.0],["2014-12-04",2.391,2.445645332336426,2.3675,2.4456,645356161.0],["2014-12-05",2.4456,2.4925,2.2816,2.3831,596742423.0],["2014-12-08",2.3831,2.4925,2.2894,2.4691,572304695.0],["2014-12-09",2.4691,2.6097,2.391,2.4222,841567937.0],["2014-12-10",2.4222,2.5394,2.4222,2.5238,453272236.0],["2014-12-11",2.5238,2.523780584335327,2.4456,2.516,407926828.0],["2014-12-12",2.516,2.6019,2.5082,2.555,377334065.0],["2014-12-15",2.555,2.5785,2.4847,2.5628,310733648.0],["2014-12-16",2.5628,2.5707,2.5003,2.555,309894701.0],["2014-12-17",2.555,2.55503511428833,2.4847,2.516,319639627.0],["2014-12-18",2.516,2.555,2.4847,2.516,357951933.0],["2014-12-19",2.516,2.6254,2.4925,2.6019,717712208.0],["2014-12-22",2.6019,2.8598,2.6019163131713867,2.8129,1105783190.0],["2014-12-23",2.8129,2.812882423400879,2.6175,2.6332,578733483.0],["2014-12-24",2.6332,2.6332,2.5003,2.5316,405593515.0],["2014-12-25",2.5316,2.594102621078491,2.5082,2.5941,301420114.0],["2014-12-26",2.5941,2.6801,2.5628,2.6566,398414044.0],["2014-12-29",2.6566,2.7191,2.5941,2.6332,399399300.0],["2014-12-30",2.6332,2.6332,2.5472,2.5707,269356371.0],["2014-12-31",2.5707,2.6722,2.5706627368927,2.641,321906336.0],["2015-01-05",2.641,2.8754,2.640984058380127,2.852,891583197.0],["2015-01-06",2.852,3.0004,2.7738,2.9301,833516206.0],["2015-01-07",2.9301,3.2036,2.9300858974456787,3.1098,857230004.0],["2015-01-08",3.1098,3.109797954559326,2.9535,2.9692,538367075.0],["2015-01-09",2.9692,3.016,2.9066,2.9223,384060407.0],["2015-01-12",2.9223,2.9848,2.891,2.9379,323777857.0],["2015-01-13",2.9379,3.0238,2.8598,2.9066,302321797.0],["2015-01-14",2.9066,2.906644821166992,2.7582,2.8051,322081216.0],["2015-01-15",2.8051,2.8441,2.6957,2.8363,266723669.0],["2015-01-16",2.8363,3.1098,2.8363232612609863,2.9457,454817745.0],["2015-01-19",2.9457,3.0551,2.6957,2.8129,584717549.0],["2015-01-20",2.8129,2.8754,2.7426,2.8441,336777150.0],["2015-01-21",2.8441,2.9613,2.844136953353882,2.9457,398977186.0],["2015-01-22",2.9457,3.1645,2.891,3.0629,797800746.0],["2015-01-23",3.0629,3.1645,2.977,3.0004,533135430.0],["2015-01-26",3.0004,3.0395,2.9692,3.0238,269623746.0],["2015-01-27",3.0238,3.023848533630371,2.891,2.9613,373437995.0],["2015-01-28",2.9613,2.977,2.9066,2.9223,182745800.0],["2015-01-29",2.9223,2.922271966934204,2.8207,2.852,228083694.0],["2015-01-30",2.852,2.852,2.7973,2.8051,225513092.0],["2015-02-02",2.8051,2.8363,2.7426,2.7973,160405567.0],["2015-02-03",2.7973,2.8363232612609863,2.766,2.8363,151232126.0],["2015-02-04",2.8363,2.8363232612609863,2.7582,2.766,182335970.0],["2015-02-05",2.766,2.8285,2.7191,2.7269,177340408.0],["2015-02-06",2.7269,2.726933002471924,2.5785,2.6097,241806649.0],["2015-02-09",2.6097,2.6175,2.5238,2.5863,168774608.0],["2015-02-10",2.5863,2.6332,2.5628,2.6332,104103985.0],["2015-02-11",2.6332,2.6644,2.6175,2.641,104109032.0],["2015-02-12",2.641,2.6488,2.5863,2.6332,106621051.0],["2015-02-13",2.6332,2.7113,2.6331708431243896,2.6879,159839850.0],["2015-02-16",2.6879,2.7113,2.6722,2.7035,94884898.0],["2015-02-17",2.7035,2.726933002471924,2.7034928798675537,2.7269,93534993.0],["2015-02-26",2.7269,2.7504,2.641,2.7504,178096396.0],["2015-02-27",2.7504,2.7816,2.7191,2.7738,169401851.0],["2015-03-02",2.7738,2.8676,2.7738146781921387,2.8441,245758304.0],["2015-03-03",2.8441,2.844136953353882,2.7582,2.7738,212337566.0],["2015-03-04",2.7738,2.7894,2.7426,2.766,132991254.0],["2015-03-05",2.766,2.7660014629364014,2.6801,2.7035,156009872.0],["2015-03-06",2.7035,2.7738,2.6644,2.7347,179095950.0],["2015-03-09",2.7347,2.7347469329833984,2.6566,2.7269,151802856.0],["2015-03-10",2.7269,2.726933002471924,2.6957,2.7113,108641164.0],["2015-03-11",2.7113,2.7347,2.6879,2.6957,107621902.0],["2015-03-12",2.6957,2.7191195487976074,2.6488,2.7191,163747364.0],["2015-03-13",2.7191,2.7504,2.6957,2.7347,163468085.0],["2015-03-16",2.7347,2.7894415855407715,2.7269,2.7894,225966677.0],["2015-03-17",2.7894,2.8832,2.7738,2.8676,470348943.0],["2015-03-18",2.8676,3.0707,2.8675777912139893,3.016,638974216.0],["2015-03-19",3.016,3.1645,2.9926,3.0551,756980696.0],["2015-03-20",3.0551,3.0942,3.0082,3.0317,427618308.0],["2015-03-23",3.0317,3.1567,3.0316622257232666,3.1254,605057112.0],["2015-03-24",3.1254,3.438,3.1098,3.438,1403644123.0],["2015-03-25",3.438,3.6411,3.437967300415039,3.5317,1436268638.0],["2015-03-26",3.5317,3.5317301750183105,3.3676,3.4458,711915348.0],["2015-03-27",3.4458,3.5395,3.4457809925079346,3.4614,469180685.0],["2015-03-30",3.4614,3.5083,3.3598,3.477,597394321.0],["2015-03-31",3.477,3.4770355224609375,3.3676,3.3755,489626031.0],["2015-04-01",3.3755,3.4223,3.3676,3.4067,302148359.0],["2015-04-02",3.4067,3.4848,3.4067,3.4692,464026059.0],["2015-04-03",3.4692,3.5474,3.4223,3.4848,482667101.0],["2015-04-07",3.4848,3.5786,3.484849691390991,3.563,618877920.0],["2015-04-08",3.563,3.5708,3.438,3.4927,516419894.0],["2015-04-09",3.4927,3.5083,3.3598,3.3833,487326385.0],["2015-04-10",3.3833,3.4302,3.3286,3.4223,326217786.0],["2015-04-13",3.4223,3.5083,3.4145,3.4927,474582479.0],["2015-04-14",3.4927,3.6333,3.438,3.6099,812016771.0],["2015-04-15",3.6099,3.688,3.5239,3.5942,748187585.0],["2015-04-16",3.5942,3.8677,3.5317,3.7974,851053865.0],["2015-04-17",3.7974,3.9537,3.7505,3.9068,911478132.0],["2015-04-20",3.9068,4.2662,3.7974,4.0631,1116098457.0],["2015-04-21",4.0631,4.1256,3.9693,4.0943,642433068.0],["2015-05-27",4.0943,4.500612735748291,4.094306468963623,4.5006,12555648.0],["2015-05-28",4.5006,4.9538,4.500612735748291,4.9538,22088067.0],["2015-05-29",4.9538,5.4461,4.953798770904541,5.4461,1004750207.0],["2015-06-01",5.4461,5.8524,5.2429,5.6101,2230625250.0],["2015-06-02",5.6101,5.610138416290283,5.3601,5.4461,1033601212.0],["2015-06-03",5.4461,5.446052074432373,5.0788,5.2507,874227797.0],["2015-06-04",5.2507,5.25071382522583,4.7663,5.0944,738324933.0],["2015-06-05",5.0944,5.4695,5.094442844390869,5.2976,891516565.0],["2015-06-08",5.2976,5.321,5.1023,5.1882,806015703.0],["2015-06-09",5.1882,5.188205242156982,5.0788,5.1335,516154584.0],["2015-06-10",5.1335,5.1882,5.0007,5.1179,493908750.0],["2015-06-11",5.1179,5.117883682250977,5.0007,5.0476,457194262.0],["2015-06-12",5.0476,5.071,5.0007,5.0319,460186822.0],["2015-06-15",5.0319,5.1491,4.9069,5.0944,751497747.0],["2015-06-16",5.0944,5.094442844390869,4.8991,4.9225,451756700.0],["2015-06-17",4.9225,4.9538,4.6881,4.9147,492771196.0],["2015-06-18",4.9147,5.0007,4.8132,4.8288,460462509.0],["2015-06-19",4.8288,4.8913,4.3443,4.3756,500172056.0],["2015-06-23",4.3756,4.4303,3.9927,4.36,523896207.0],["2015-06-24",4.36,4.6413,4.3443,4.5944,594155205.0],["2015-06-25",4.5944,4.6647,4.2975,4.36,444122859.0],["2015-06-26",4.36,4.359968185424805,3.9224,3.938,519033437.0],["2015-06-29",3.938,4.1256,3.5474,3.7114,603030421.0],["2015-06-30",3.7114,4.0084,3.4302,4.0005,617124212.0],["2015-07-01",4.0005,4.0396,3.7114,3.774,465107644.0],["2015-07-02",3.774,3.8677,3.4614,3.5083,412634736.0],["2015-07-03",3.5083,3.5552,3.1567,3.1879,511173241.0],["2015-07-06",3.1879,3.5083,3.1254,3.3442,614351953.0],["2015-07-07",3.3442,3.344205379486084,3.0082,3.2036,714081051.0],["2015-07-08",3.2036,3.2035610675811768,2.8832,2.8832,474635788.0],["2015-07-09",2.8832,3.170726776123047,2.6995,3.1707,652695696.0],["2015-07-10",3.1707,3.4902,3.170726776123047,3.4902,573978500.0],["2015-07-13",3.4902,3.8416104316711426,3.490194797515869,3.8416,835873025.0],["2015-07-14",3.8416,3.9295,3.602,3.6499,752993315.0],["2015-07-15",3.6499,3.6499295234680176,3.2825,3.2825,506826539.0],["2015-07-16",3.2825,3.4662,3.1468,3.3864,374981142.0],["2015-07-17",3.3864,3.602,3.3863677978515625,3.5541,408807582.0],["2015-07-20",3.5541,3.626,3.4742,3.5301,390828338.0],["2015-07-21",3.5301,3.626,3.4023,3.5541,385268771.0],["2015-07-22",3.5541,3.5540895462036133,3.4103,3.4822,321975850.0],["2015-07-23",3.4822,3.626,3.4183,3.594,498165280.0],["2015-07-24",3.594,3.6499,3.4662,3.5062,561858441.0],["2015-07-27",3.5062,3.5061683654785156,3.1547532081604004,3.1548,428726219.0],["2015-07-28",3.1548,3.1867,2.9072,3.1068,431287725.0],["2015-07-29",3.1068,3.3065,3.1068,3.2985,267022894.0],["2015-07-30",3.2985,3.3305,3.1388,3.1947,243191779.0],["2015-07-31",3.1947,3.2346,3.1228,3.2027,179810774.0],["2015-08-03",3.2027,3.2186,3.0589,3.1947,211761566.0],["2015-08-04",3.1947,3.3065,3.1867,3.2825,234423990.0],["2015-08-05",3.2825,3.2825405597686768,3.1787,3.1947,189060568.0],["2015-08-06",3.1947,3.1946864128112793,3.1148,3.1548,122470514.0],["2015-08-07",3.1548,3.2586,3.1547532081604004,3.2266,172432346.0],["2015-08-10",3.2266,3.3944,3.2266,3.3704,374356501.0],["2015-08-11",3.3704,3.705836772918701,3.370393991470337,3.7058,945460720.0],["2015-08-12",3.7058,3.9454,3.5701,3.7617,1085489373.0],["2015-08-13",3.7617,3.7937,3.594,3.7138,588221982.0],["2015-08-14",3.7138,3.7138233184814453,3.602,3.61,442381174.0],["2015-08-17",3.61,3.6978,3.578,3.6499,333349137.0],["2015-08-18",3.6499,3.6739,3.2825,3.2825,504204177.0],["2015-08-19",3.2825,3.4023,3.1228,3.3944,383445243.0],["2015-08-20",3.3944,3.594,3.3624,3.4023,439041103.0],["2015-08-21",3.4023,3.5461,3.2346,3.3305,393665563.0],["2015-08-24",3.3305,3.4263,2.995,2.995,591401241.0],["2015-08-25",2.995,2.995018482208252,2.6995,2.6995,404135169.0],["2015-08-26",2.6995,2.8273,2.5238,2.6915,381325791.0],["2015-08-27",2.6915,2.7874,2.6356,2.7874,274190831.0],["2015-08-28",2.7874,2.979,2.7794,2.9711,327418265.0],["2015-08-31",2.9711,2.9710586071014404,2.8033,2.8433,233063067.0],["2015-09-01",2.8433,3.003,2.7315,2.9152,408213798.0],["2015-09-02",2.9152,2.9471,2.7554,2.8433,244084224.0],["2015-09-07",2.8433,2.9551,2.8193,2.8672,179135027.0],["2015-09-08",2.8672,2.9391,2.7794,2.9072,160306400.0],["2015-09-09",2.9072,3.027,2.8912,2.995,289907535.0],["2015-09-10",2.995,2.995018482208252,2.8832,2.9072,164183537.0],["2015-09-11",2.9072,2.9311,2.8433,2.8752,117087875.0],["2015-09-14",2.8752,2.9152,2.6436,2.8992,258006589.0],["2015-09-15",2.8992,2.8991785049438477,2.6436,2.6756,125712941.0],["2015-09-16",2.6756,2.9152,2.6755502223968506,2.8672,159235927.0],["2015-09-17",2.8672,2.9072,2.795351028442383,2.7954,176930625.0],["2015-09-18",2.7954,2.8672,2.7714,2.8033,91210033.0],["2015-09-21",2.8033,2.8433,2.7554,2.8353,94221739.0],["2015-09-22",2.8353,2.8752,2.8113,2.8513,129201700.0],["2015-09-23",2.8513,2.851257801055908,2.7155,2.7474,117795483.0],["2015-09-24",2.7474,2.7874,2.7394,2.7714,67723753.0],["2015-09-25",2.7714,2.8752,2.7315,2.8033,219541705.0],["2015-09-28",2.8033,2.803337335586548,2.7235,2.7714,86560786.0],["2015-09-29",2.7714,2.771390438079834,2.6835,2.6915,79785192.0],["2015-09-30",2.6915,2.7235,2.6915,2.6995,48290619.0],["2015-10-08",2.6995,2.8193,2.6995105743408203,2.7794,97307281.0],["2015-10-09",2.7794,2.8592,2.7554,2.8353,161211079.0],["2015-10-12",2.8353,3.0589,2.8273,2.987,300109643.0],["2015-10-13",2.987,2.987031936645508,2.9072,2.9551,182631249.0],["2015-10-14",2.9551,3.027,2.9231,2.9311,224167437.0],["2015-10-15",2.9311,2.995,2.9311,2.987,216669468.0],["2015-10-16",2.987,3.003,2.9471,2.987,221357042.0],["2015-10-19",2.987,2.987031936645508,2.9391,2.9551,166261838.0],["2015-10-20",2.9551,2.987,2.9152,2.979,173974049.0],["2015-10-21",2.979,3.1867,2.9471,2.979,573766149.0],["2015-10-22",2.979,3.019,2.8832,3.011,282112862.0],["2015-10-23",3.011,3.027,2.9551,3.019,228381377.0],["2015-10-26",3.019,3.0669,2.987,3.011,205996737.0],["2015-10-27",3.011,3.0109920501708984,2.8912,2.979,150263012.0],["2015-10-28",2.979,3.011,2.9311,2.9631,165754946.0],["2015-10-29",2.9631,2.9711,2.9231,2.9471,117518234.0],["2015-10-30",2.9471,2.94709849357605,2.8832,2.9152,103037416.0],["2015-11-02",2.9152,2.915151357650757,2.8353,2.8433,116486422.0],["2015-11-03",2.8433,2.8672,2.8113,2.8433,80967717.0],["2015-11-04",2.8433,2.9391117095947266,2.8193,2.9391,166961389.0],["2015-11-05",2.9391,3.0589,2.9072,2.979,367719456.0],["2015-11-06",2.979,3.027,2.9471,3.019,263951653.0],["2015-11-09",3.019,3.0509,2.9631,3.027,290743758.0],["2015-11-10",3.027,3.1707,2.995,3.0988,487440169.0],["2015-11-11",3.0988,3.098846197128296,3.011,3.0429,289907288.0],["2015-11-12",3.0429,3.0749,3.003,3.011,215737021.0],["2015-11-13",3.011,3.0109920501708984,2.9231,2.9311,199186505.0],["2015-11-16",2.9311,3.027,2.9311249256134033,3.027,244552801.0],["2015-11-17",3.027,3.027,2.9711,2.987,195248600.0],["2015-11-18",2.987,2.987031936645508,2.9391,2.9471,113022597.0],["2015-11-19",2.9471,2.9711,2.94709849357605,2.9711,84219324.0],["2015-11-20",2.9711,2.987,2.9551,2.979,121761351.0],["2015-11-23",2.979,2.9790451526641846,2.9231,2.9391,123697259.0],["2015-11-24",2.9391,2.9391117095947266,2.8912,2.9231,92395553.0],["2015-11-25",2.9231,2.987,2.923137903213501,2.9711,144152025.0],["2015-11-26",2.9711,3.003,2.9311,2.9471,158609173.0],["2015-11-27",2.9471,2.9471,2.7634,2.7874,177298841.0],["2015-11-30",2.7874,2.8193,2.6756,2.7634,142718874.0],["2015-12-01",2.7634,2.7954,2.7394,2.7794,78210723.0],["2015-12-02",2.7794,2.8353,2.7394,2.8353,122495964.0],["2015-12-03",2.8353,2.8433,2.7874,2.8433,93727884.0],["2015-12-04",2.8433,2.8592,2.7954,2.8033,93824373.0],["2015-12-07",2.8033,2.8592,2.803337335586548,2.8353,94588142.0],["2015-12-08",2.8353,2.83528470993042,2.7554,2.7634,79628772.0],["2015-12-09",2.7634,2.8113,2.7554,2.7794,67104488.0],["2015-12-10",2.7794,2.7794,2.7315,2.7474,68761390.0],["2015-12-11",2.7474,2.7874,2.6995,2.7554,96496935.0],["2015-12-14",2.7554,2.987,2.7235,2.9231,333227116.0],["2015-12-15",2.9231,2.923137903213501,2.8353,2.8513,158222222.0],["2015-12-16",2.8513,2.9311,2.8433,2.8752,131990051.0],["2015-12-17",2.8752,2.9072,2.8672,2.8912,145465276.0],["2015-12-18",2.8912,2.891191244125366,2.8273,2.8592,123793207.0],["2015-12-21",2.8592,2.9152,2.8592,2.9072,155465930.0],["2015-12-22",2.9072,2.9391,2.8992,2.9152,133338379.0],["2015-12-23",2.9152,2.9152,2.8592,2.8672,108082295.0],["2015-12-24",2.8672,2.8752,2.8353,2.8513,66954188.0],["2015-12-25",2.8513,2.8672,2.8433,2.8592,49785641.0],["2015-12-28",2.8592,2.8672,2.8033,2.8033,89571453.0],["2015-12-29",2.8033,2.8513,2.7794,2.8433,70058186.0],["2015-12-30",2.8433,2.8513,2.8273,2.8433,60339124.0],["2015-12-31",2.8433,2.8433,2.8033,2.8113,64946996.0],["2016-01-04",2.8113,2.81132435798645,2.6356,2.6436,78948461.0],["2016-01-05",2.6436,2.7634,2.5957,2.7155,150737963.0],["2016-01-06",2.7155,2.8752,2.6995,2.8513,196385320.0],["2016-01-07",2.8513,2.8513,2.6037,2.6276,57720415.0],["2016-01-08",2.6276,2.8273,2.6276299953460693,2.8113,224142486.0],["2016-01-11",2.8113,2.8592,2.6835,2.7075,194671392.0],["2016-01-12",2.7075,2.7155,2.5637,2.6276,169386049.0],["2016-01-13",2.6276,2.6755,2.5877,2.5957,81994942.0],["2016-01-14",2.5957,2.6276,2.5398,2.6196,97559615.0],["2016-01-15",2.6196,2.619642972946167,2.4839,2.4998,117921284.0],["2016-01-18",2.4998,2.5078,2.4359,2.4919,69446862.0],["2016-01-19",2.4919,2.5478,2.4599,2.5478,87382445.0],["2016-01-20",2.5478,2.6196,2.4919,2.5557,117898165.0],["2016-01-21",2.5557,2.5877,2.475882053375244,2.4759,92670954.0],["2016-01-22",2.4759,2.5078,2.4439,2.4919,69176654.0],["2016-01-25",2.4919,2.5158,2.4679,2.4998,60622572.0],["2016-01-26",2.4998,2.5078,2.3321,2.3641,107475537.0],["2016-01-27",2.3641,2.388,2.2203,2.2922,114824677.0],["2016-01-28",2.2922,2.3002,2.1564,2.1644,75180778.0],["2016-01-29",2.1644,2.2523,2.1564,2.2283,72782376.0],["2016-02-01",2.2283,2.2682,2.1804,2.2203,68809404.0],["2016-02-02",2.2203,2.2762,2.2203073501586914,2.2602,58388625.0],["2016-02-03",2.2602,2.2922,2.2363,2.2762,65577014.0],["2016-02-04",2.2762,2.388,2.276214599609375,2.3481,116190211.0],["2016-02-05",2.3481,2.4759,2.3480944633483887,2.412,142354248.0],["2016-02-15",2.412,2.6516,2.4119882583618164,2.6516,342817905.0],["2016-02-16",2.6516,2.7394,2.5637,2.6915,345751094.0],["2016-02-17",2.6915,2.691523551940918,2.6037,2.6596,200629434.0],["2016-02-18",2.6596,2.659576654434204,2.5957,2.6037,141206344.0],["2016-02-19",2.6037,2.6516,2.5238,2.5398,184514829.0],["2016-02-22",2.5398,2.5957,2.539776086807251,2.5717,114512112.0],["2016-02-23",2.5717,2.6196,2.5318,2.6117,181716644.0],["2016-02-24",2.6117,2.7554,2.5637,2.6596,322372772.0],["2016-02-25",2.6596,2.6995,2.4519,2.4839,261159609.0],["2016-02-26",2.4839,2.5478,2.4599,2.5318,131817083.0],["2016-02-29",2.5318,2.5318,2.404,2.4998,131519399.0],["2016-03-01",2.4998,2.6755,2.4998,2.6356,298599664.0],["2016-03-02",2.6356,2.7075,2.5637,2.6915,312441593.0],["2016-03-03",2.6915,2.7714,2.6196,2.7634,443810598.0],["2016-03-04",2.7634,2.8592,2.7315,2.7794,550527726.0],["2016-03-07",2.7794,2.8832,2.7554,2.8592,402628199.0],["2016-03-08",2.8592,2.8592443466186523,2.7235,2.7954,308727838.0],["2016-03-09",2.7954,2.795351028442383,2.6276,2.6835,223947744.0],["2016-03-10",2.6835,2.7075,2.6196,2.6356,144474514.0],["2016-03-11",2.6356,2.7155,2.6356163024902344,2.6676,147939554.0],["2016-03-14",2.6676,2.7394,2.6037,2.7315,224419160.0],["2016-03-15",2.7315,2.7315,2.6356,2.6835,145925270.0],["2016-03-16",2.6835,2.7155,2.6436,2.6995,156329526.0],["2016-03-17",2.6995,2.7315,2.6835,2.7075,152083640.0],["2016-03-18",2.7075,2.7474,2.7074971199035645,2.7235,203864820.0],["2016-03-21",2.7235,2.7315,2.6995,2.7315,240538002.0],["2016-03-22",2.7315,2.7315,2.6676,2.7155,171438015.0],["2016-03-23",2.7155,2.7154836654663086,2.6596,2.6756,122497758.0],["2016-03-24",2.6756,2.6755502223968506,2.6036694049835205,2.6037,125745909.0],["2016-03-25",2.6037,2.6196,2.5877,2.6117,57429111.0],["2016-03-28",2.6117,2.6356,2.6037,2.6117,60696932.0],["2016-03-29",2.6117,2.6196,2.5797,2.5957,60610958.0],["2016-03-30",2.5957,2.6356163024902344,2.5956828594207764,2.6356,77731443.0],["2016-03-31",2.6356,2.6356163024902344,2.6037,2.6117,58961971.0],["2016-04-01",2.6117,2.6276299953460693,2.5957,2.6276,65147912.0],["2016-04-05",2.6276,2.6436,2.5957,2.6356,88872141.0],["2016-04-06",2.6356,2.6516,2.6117,2.6196,69287409.0],["2016-04-07",2.6196,2.6276,2.5956828594207764,2.5957,63465649.0],["2016-04-08",2.5957,2.6596,2.5956828594207764,2.6436,132947337.0],["2016-04-11",2.6436,2.7075,2.6276,2.6756,175198454.0],["2016-04-12",2.6756,2.7235,2.6596,2.6835,159217996.0],["2016-04-13",2.6835,2.7474,2.6755,2.7155,237503489.0],["2016-04-14",2.7155,2.7154836654663086,2.6596,2.6756,139237157.0],["2016-04-15",2.6756,2.6835,2.6436,2.6596,85382812.0],["2016-04-18",2.6596,2.6596,2.6196,2.6276,64992959.0],["2016-04-19",2.6276,2.6596,2.6117,2.6516,69016981.0],["2016-04-20",2.6516,2.6915,2.5398,2.5957,170372194.0],["2016-04-21",2.5957,2.6596,2.5637,2.6516,151760878.0],["2016-04-22",2.6516,2.651589870452881,2.5637,2.5877,107062221.0],["2016-04-25",2.5877,2.587696075439453,2.5238,2.5478,54887648.0],["2016-04-26",2.5478,2.5717,2.5238,2.5478,52032042.0],["2016-04-27",2.5478,2.5877,2.5398,2.5797,91606594.0],["2016-04-28",2.5797,2.579709529876709,2.5158,2.5398,85550272.0],["2016-04-29",2.5398,2.6037,2.539776086807251,2.5637,126928902.0],["2016-05-03",2.5637,2.6516,2.5637359619140625,2.6276,139894752.0],["2016-05-04",2.6276,2.6276299953460693,2.5797,2.5957,80650901.0],["2016-05-05",2.5957,2.6196,2.5797,2.5957,59367632.0],["2016-05-06",2.5957,2.6037,2.5238,2.5318,100214222.0],["2016-05-09",2.5318,2.5398,2.4599,2.4679,83461928.0],["2016-05-10",2.4679,2.467895030975342,2.428,2.4599,47562635.0],["2016-05-11",2.4599,2.4919,2.428,2.4759,48154656.0],["2016-05-12",2.4759,2.4759,2.4359,2.4679,43851541.0],["2016-05-13",2.4679,2.4998,2.4439,2.4759,59868522.0],["2016-05-16",2.4759,2.5717,2.4359,2.5318,88397670.0],["2016-05-17",2.5318,2.5398,2.4918551445007324,2.4919,57684408.0],["2016-05-18",2.4919,2.5238,2.4439,2.4679,63968252.0],["2016-05-19",2.4679,2.4679,2.4359,2.4519,51153811.0],["2016-05-20",2.4519,2.4519217014312744,2.42,2.4439,37634879.0],["2016-05-23",2.4439,2.4519,2.4359,2.4439,34903142.0],["2016-05-24",2.4439,2.4439351558685303,2.412,2.4439,37334871.0],["2016-05-25",2.4439,2.4439351558685303,2.4119882583618164,2.412,34868632.0],["2016-05-26",2.412,2.428,2.388,2.42,35084260.0],["2016-05-27",2.42,2.42,2.396,2.412,25805038.0],["2016-05-30",2.412,2.4119882583618164,2.38,2.388,28217281.0],["2016-05-31",2.388,2.4439351558685303,2.388,2.4439,57917119.0],["2016-06-01",2.4439,2.4599,2.428,2.4439,48332303.0],["2016-06-02",2.4439,2.4519,2.428,2.4439,37720771.0],["2016-06-03",2.4439,2.4439351558685303,2.42,2.4359,40570206.0],["2016-06-06",2.4359,2.5318,2.435948610305786,2.4839,107371617.0],["2016-06-07",2.4839,2.5078,2.4519,2.4599,44457043.0],["2016-06-08",2.4599,2.4759,2.4519,2.4679,40324493.0],["2016-06-13",2.4679,2.5717,2.467895030975342,2.5158,210869679.0],["2016-06-14",2.5158,2.5158159732818604,2.4439,2.4679,98802749.0],["2016-06-15",2.4679,2.5398,2.4359,2.5238,128242793.0],["2016-06-16",2.5238,2.7794,2.5158,2.7794,562083577.0],["2016-06-17",2.7794,2.7874,2.6756,2.7315,449439795.0],["2016-06-20",2.7315,2.7394,2.6676,2.6995,150420366.0],["2016-06-21",2.6995,2.6995105743408203,2.5797,2.6117,257176477.0],["2016-06-22",2.6117,2.6276,2.5557,2.6117,98108715.0],["2016-06-23",2.6117,2.6276,2.5797,2.6117,102096693.0],["2016-06-24",2.6117,2.8672,2.5957,2.8033,640612493.0],["2016-06-27",2.8033,2.8113,2.7235,2.7474,312238561.0],["2016-06-28",2.7474,2.7474305629730225,2.6915,2.7155,178128298.0],["2016-06-29",2.7155,2.7155,2.6756,2.7075,147393602.0],["2016-06-30",2.7075,2.7394,2.6835,2.6915,115735058.0],["2016-07-01",2.6915,2.7954,2.6915,2.7235,276661384.0],["2016-07-04",2.7235,2.8912,2.723470449447632,2.8033,467692328.0],["2016-07-05",2.8033,2.803337335586548,2.7474,2.7794,192994782.0],["2016-07-06",2.7794,3.0429,2.7793772220611572,2.9391,932497664.0],["2016-07-11",2.9391,3.2346203327178955,2.9391117095947266,3.2346,1045503062.0],["2016-07-12",3.2346,3.2346203327178955,3.0749,3.1388,612313542.0],["2016-07-13",3.1388,3.1468,3.019,3.1388,427065430.0],["2016-07-14",3.1388,3.1707,3.0429,3.0669,274462547.0],["2016-07-15",3.0669,3.1148,3.019,3.0749,211468928.0],["2016-07-18",3.0749,3.1308,2.995,3.0589,228394358.0],["2016-07-19",3.0589,3.0749,2.995,3.027,199912947.0],["2016-07-20",3.027,3.0749,2.9711,2.979,182761563.0],["2016-07-21",2.979,2.9790451526641846,2.9152,2.9391,177268247.0],["2016-07-22",2.9391,2.9878,2.8742,2.8904,175365810.0],["2016-07-25",2.8904,2.890397310256958,2.8092,2.8254,172871148.0],["2016-07-26",2.8254,2.9066,2.825444459915161,2.8985,179827357.0],["2016-07-27",2.8985,2.8985159397125244,2.7361,2.8417,211580648.0],["2016-07-28",2.8417,2.8904,2.8416826725006104,2.8742,177970324.0],["2016-07-29",2.8742,2.8823,2.7767,2.8173,147770754.0],["2016-08-01",2.8173,2.9635,2.8173255920410156,2.8904,240097718.0],["2016-08-02",2.8904,2.906635284423828,2.8498,2.9066,103446535.0],["2016-08-03",2.9066,2.9797,2.906635284423828,2.9391,172364609.0],["2016-08-04",2.9391,2.9391117095947266,2.8498,2.8904,121183213.0],["2016-08-05",2.8904,2.8985,2.866,2.8904,73755778.0],["2016-08-08",2.8904,2.890397310256958,2.7767,2.8254,145205929.0],["2016-08-09",2.8254,2.825444459915161,2.8011,2.8254,75598956.0],["2016-08-10",2.8254,2.8985,2.825444459915161,2.8823,200535816.0],["2016-08-11",2.8823,2.882277727127075,2.8254,2.8417,90658751.0],["2016-08-12",2.8417,2.8579208850860596,2.8092,2.8579,62746131.0],["2016-08-15",2.8579,2.8904,2.8336,2.8742,181238091.0],["2016-08-16",2.8742,2.8985,2.8092,2.8823,277923240.0],["2016-08-17",2.8823,2.882277727127075,2.8254,2.8336,155382164.0],["2016-08-18",2.8336,2.8579,2.8254,2.8336,100188935.0],["2016-08-19",2.8336,2.8336,2.8011,2.8173,80914985.0],["2016-08-22",2.8173,2.8173255920410156,2.7767,2.7848,104213932.0],["2016-08-23",2.7848,2.793,2.7686,2.793,79267891.0],["2016-08-24",2.793,2.793,2.7605,2.7686,70957191.0],["2016-08-25",2.7686,2.7686104774475098,2.6955,2.728,120739639.0],["2016-08-26",2.728,2.7443,2.7199,2.7361,55424504.0],["2016-08-29",2.7361,2.7361340522766113,2.6955,2.7118,85714002.0],["2016-08-30",2.7118,2.728,2.7037,2.7118,80682429.0],["2016-08-31",2.7118,2.7118,2.6874,2.7118,63987384.0],["2016-09-01",2.7118,2.7361,2.6955,2.7037,87232488.0],["2016-09-02",2.7037,2.7361,2.703658103942871,2.7118,76484956.0],["2016-09-05",2.7118,2.7361,2.711777448654175,2.728,60374303.0],["2016-09-06",2.728,2.7280149459838867,2.6955,2.728,69808167.0],["2016-09-07",2.728,2.7767,2.7280149459838867,2.7524,140925243.0],["2016-09-08",2.7524,2.7523722648620605,2.7118,2.7361,65789020.0],["2016-09-09",2.7361,2.7361340522766113,2.7037,2.7118,58047556.0],["2016-09-12",2.7118,2.711777448654175,2.59,2.6143,159933998.0],["2016-09-13",2.6143,2.6306,2.5981,2.6143,55898334.0],["2016-09-14",2.6143,2.6306,2.5575,2.6306,103682449.0],["2016-09-19",2.6306,2.6305856704711914,2.5981,2.6143,44964817.0],["2016-09-20",2.6143,2.6306,2.6062,2.6143,45631359.0],["2016-09-21",2.6143,2.638705015182495,2.6062,2.6387,53908996.0],["2016-09-22",2.6387,2.6874,2.6387,2.6468,94790911.0],["2016-09-23",2.6468,2.6631,2.6143,2.6225,45503295.0],["2016-09-26",2.6225,2.6225,2.5656,2.5738,61056612.0],["2016-09-27",2.5738,2.606229066848755,2.5737526416778564,2.6062,56337165.0],["2016-09-28",2.6062,2.606229066848755,2.5738,2.5819,38678891.0],["2016-09-29",2.5819,2.59,2.5738,2.5819,36188342.0],["2016-09-30",2.5819,2.606229066848755,2.5738,2.6062,43361477.0],["2016-10-10",2.6062,2.606229066848755,2.5169,2.5819,105657856.0],["2016-10-11",2.5819,2.59,2.5575,2.59,74291433.0],["2016-10-12",2.59,2.5899908542633057,2.5656,2.5819,42980449.0],["2016-10-13",2.5819,2.59,2.5656,2.5819,67334564.0],["2016-10-14",2.5819,2.5819,2.5575,2.5738,58885773.0],["2016-10-17",2.5738,2.6549,2.5656,2.6306,150963549.0],["2016-10-18",2.6306,2.638705015182495,2.5981,2.6387,99447985.0],["2016-10-19",2.6387,2.6712,2.6225,2.6387,106341843.0],["2016-10-20",2.6387,2.6468,2.6225,2.6306,60592583.0],["2016-10-21",2.6306,2.6306,2.6062,2.6306,66354809.0],["2016-10-24",2.6306,2.6549432277679443,2.6143,2.6549,94130954.0],["2016-10-25",2.6549,2.6955,2.6387,2.6793,117685802.0],["2016-10-26",2.6793,2.6955,2.6549,2.6631,97827563.0],["2016-10-27",2.6631,2.663062572479248,2.6306,2.6387,54930309.0],["2016-10-28",2.6387,2.6549,2.6225,2.6306,65178097.0],["2016-10-31",2.6306,2.6712,2.6305856704711914,2.6631,105435970.0],["2016-11-01",2.6631,2.6793,2.6387,2.6712,85874041.0],["2016-11-02",2.6712,2.8092,2.6711814403533936,2.7848,427629920.0],["2016-11-03",2.7848,2.793,2.728,2.7524,221493301.0],["2016-11-04",2.7524,2.7524,2.7037,2.7118,151398590.0],["2016-11-07",2.7118,2.728,2.6712,2.7199,137382215.0],["2016-11-08",2.7199,2.7361340522766113,2.6874,2.7361,153773604.0],["2016-11-09",2.7361,2.9635,2.7037,2.9148,772258694.0],["2016-11-10",2.9148,2.914754867553711,2.7605,2.8254,439591529.0],["2016-11-11",2.8254,2.9553,2.7605,2.9066,576321061.0],["2016-11-14",2.9066,3.069,2.8092,2.9391,815498786.0],["2016-11-15",2.9391,3.0284,2.9229,2.9472,422443899.0],["2016-11-16",2.9472,2.9554,2.8579,2.9148,269822435.0],["2016-11-17",2.9148,2.9148,2.866,2.9066,129613405.0],["2016-11-18",2.9066,2.9472,2.8336,2.8417,234488254.0],["2016-11-21",2.8417,2.8579,2.793,2.8417,222565321.0],["2016-11-22",2.8417,2.8823,2.8173,2.8742,176891129.0],["2016-11-23",2.8742,2.8742,2.8336,2.8498,141084054.0],["2016-11-24",2.8498,2.9148,2.8173,2.8579,247751339.0],["2016-11-25",2.8579,2.8823,2.8011,2.8498,211991665.0],["2016-11-28",2.8498,3.0853,2.849801778793335,3.0041,570817774.0],["2016-11-29",3.0041,3.0040640830993652,2.9391,2.9716,246067068.0],["2016-11-30",2.9716,2.9797,2.866,2.8904,241377750.0],["2016-12-01",2.8904,2.9716,2.8579,2.9635,188884714.0],["2016-12-02",2.9635,2.9716,2.8823,2.8985,202560619.0],["2016-12-05",2.8985,2.8985159397125244,2.8254,2.8417,163266262.0],["2016-12-06",2.8417,2.8742,2.8011,2.8173,125910993.0],["2016-12-07",2.8173,2.825444459915161,2.7686,2.8254,181125727.0],["2016-12-08",2.8254,2.8985,2.8254,2.8579,218171716.0],["2016-12-09",2.8579,2.8742,2.8173,2.8498,124494395.0],["2016-12-12",2.8498,2.866,2.7605,2.7686,152726171.0],["2016-12-13",2.7686,2.793,2.7361,2.793,97684662.0],["2016-12-14",2.793,2.9229,2.7686,2.8823,277689481.0],["2016-12-15",2.8823,2.882277727127075,2.7767,2.8254,194086096.0],["2016-12-16",2.8254,2.825444459915161,2.7686,2.8092,120906156.0],["2016-12-19",2.8092,2.8254,2.7767,2.8092,69879631.0],["2016-12-20",2.8092,2.809206247329712,2.7361,2.7524,126043869.0],["2016-12-21",2.7524,2.7848,2.728,2.7767,94281877.0],["2016-12-22",2.7767,2.7767295837402344,2.7361,2.7524,76783248.0],["2016-12-23",2.7524,2.7524,2.7037,2.7118,77726640.0],["2016-12-26",2.7118,2.7118,2.6306,2.6793,102474643.0],["2016-12-27",2.6793,2.7037,2.6468,2.6793,96052298.0],["2016-12-28",2.6793,2.6955,2.6631,2.6793,75457656.0],["2016-12-29",2.6793,2.728,2.6793010234832764,2.7118,101348457.0],["2016-12-30",2.7118,2.7524,2.6955,2.7118,72380384.0],["2017-01-03",2.7118,2.7443,2.6955,2.728,68200156.0],["2017-01-04",2.728,2.7443,2.7118,2.7361,71716774.0],["2017-01-05",2.7361,2.7767,2.7361,2.7686,106678038.0],["2017-01-06",2.7686,2.7767,2.728,2.7443,83070256.0],["2017-01-09",2.7443,2.7524,2.7118,2.7361,74292309.0],["2017-01-10",2.7361,2.7767,2.728,2.7605,89850694.0],["2017-01-11",2.7605,2.8011,2.7524,2.7686,127231420.0],["2017-01-12",2.7686,2.793,2.7443,2.7605,65327833.0],["2017-01-13",2.7605,2.793,2.7443,2.7686,93620581.0],["2017-01-16",2.7686,2.8254,2.728,2.8011,208386617.0],["2017-01-17",2.8011,2.8417,2.7686,2.8254,115334243.0],["2017-01-18",2.8254,2.8742,2.8173,2.8336,124184194.0],["2017-01-19",2.8336,2.8335633277893066,2.7767,2.7767,72496805.0],["2017-01-20",2.7767,2.8011,2.7524,2.793,61454964.0],["2017-01-23",2.793,2.866,2.792968273162842,2.8498,108756480.0],["2017-01-24",2.8498,2.8579,2.8254,2.8336,82270141.0],["2017-01-25",2.8336,2.866,2.8254,2.8498,85767064.0],["2017-01-26",2.8498,2.9148,2.8254,2.9066,192555703.0],["2017-02-03",2.9066,2.9553,2.8823,2.8985,118628545.0],["2017-02-06",2.8985,2.9148,2.8579,2.8742,112262992.0],["2017-02-07",2.8742,2.9229,2.874159097671509,2.9066,150379406.0],["2017-02-08",2.9066,2.906635284423828,2.866,2.8823,126882001.0],["2017-02-09",2.8823,2.906635284423828,2.882277727127075,2.9066,126753361.0],["2017-02-10",2.9066,2.906635284423828,2.866,2.8823,146372377.0],["2017-02-13",2.8823,2.9959,2.882277727127075,2.9229,232152006.0],["2017-02-14",2.9229,2.9472310543060303,2.8985,2.9472,111211725.0],["2017-02-15",2.9472,2.9472310543060303,2.882277727127075,2.8823,108767911.0],["2017-02-16",2.8823,2.9716,2.882277727127075,2.9391,168226530.0],["2017-02-17",2.9391,2.9553,2.8823,2.8985,98759019.0],["2017-02-20",2.8985,2.9472,2.8742,2.9391,135871591.0],["2017-02-21",2.9391,2.9635,2.9391,2.9553,96313423.0],["2017-02-22",2.9553,2.9635,2.9391,2.9472,76407950.0],["2017-02-23",2.9472,2.9878,2.931,2.9553,125046688.0],["2017-02-24",2.9553,2.9716,2.8904,2.931,145993559.0],["2017-02-27",2.931,2.9635,2.8985,2.8985,130474890.0],["2017-02-28",2.8985,2.9066,2.8742,2.8985,75580748.0],["2017-03-01",2.8985,2.9148,2.866,2.8985,89169381.0],["2017-03-02",2.8985,2.8985159397125244,2.866,2.866,76853145.0],["2017-03-03",2.866,2.866039514541626,2.7848,2.8011,144520454.0],["2017-03-06",2.8011,2.8173255920410156,2.793,2.8173,71277967.0],["2017-03-07",2.8173,2.8173255920410156,2.793,2.8092,69486916.0],["2017-03-08",2.8092,2.809206247329712,2.7767,2.793,63176685.0],["2017-03-09",2.793,2.792968273162842,2.7443,2.7524,98834860.0],["2017-03-10",2.7524,2.7686,2.7361,2.7605,51034883.0],["2017-03-13",2.7605,2.809206247329712,2.7524,2.8092,100126928.0],["2017-03-14",2.8092,2.809206247329712,2.7848,2.793,55696381.0],["2017-03-15",2.793,2.8173,2.7767,2.8092,55938487.0],["2017-03-16",2.8092,2.8498,2.8092,2.8254,86167602.0],["2017-03-17",2.8254,2.8417,2.793,2.8011,61361000.0],["2017-03-20",2.8011,2.8579,2.8010873794555664,2.8417,99115773.0],["2017-03-21",2.8417,2.8417,2.8011,2.8173,64973674.0],["2017-03-22",2.8173,2.8417,2.793,2.8092,92110439.0],["2017-03-23",2.8092,2.8254,2.7767,2.8092,90045247.0],["2017-03-24",2.8092,2.809206247329712,2.7605,2.7767,125655432.0],["2017-03-27",2.7767,2.8254,2.7767,2.8173,125514511.0],["2017-03-28",2.8173,2.8173255920410156,2.7848,2.793,64817253.0],["2017-03-29",2.793,2.8173,2.792968273162842,2.8092,75753919.0],["2017-03-30",2.8092,2.809206247329712,2.728,2.7605,126224790.0],["2017-03-31",2.7605,2.7605,2.728,2.7443,99857543.0],["2017-04-05",2.7443,2.7767295837402344,2.744253396987915,2.7767,123210632.0],["2017-04-06",2.7767,2.8173,2.7605,2.8092,138195288.0],["2017-04-07",2.8092,2.9391,2.8011,2.8904,387706781.0],["2017-04-10",2.8904,2.890397310256958,2.8254,2.8498,143286724.0],["2017-04-11",2.8498,2.9229,2.8254,2.8985,242283433.0],["2017-04-12",2.8985,2.9553,2.8823,2.8985,213761460.0],["2017-04-13",2.8985,2.931,2.8904,2.9066,98934558.0],["2017-04-14",2.9066,2.9635,2.8985,2.9391,247270337.0],["2017-04-17",2.9391,2.9391117095947266,2.8336,2.866,157567308.0],["2017-04-18",2.866,2.866039514541626,2.8173,2.8173,80474039.0],["2017-04-19",2.8173,2.8823,2.793,2.8336,170506485.0],["2017-04-20",2.8336,2.8335633277893066,2.7605,2.7848,107461822.0],["2017-04-21",2.7848,2.8011,2.7767,2.793,57359468.0],["2017-04-24",2.793,2.792968273162842,2.728,2.728,97540764.0],["2017-04-25",2.728,2.7443,2.7037,2.728,87296703.0],["2017-04-26",2.728,2.7280149459838867,2.7118,2.7199,63032035.0],["2017-04-27",2.7199,2.728,2.6631,2.7199,84042353.0],["2017-04-28",2.7199,2.7524,2.7037,2.7443,61427904.0],["2017-05-02",2.7443,2.7443,2.7037,2.7361,74337638.0],["2017-05-03",2.7361,2.7361340522766113,2.7037,2.728,55269404.0],["2017-05-04",2.728,2.7280149459838867,2.6874,2.7037,61721550.0],["2017-05-05",2.7037,2.703658103942871,2.6387,2.6793,115237000.0],["2017-05-08",2.6793,2.6793010234832764,2.6387,2.6712,72756470.0],["2017-05-09",2.6712,2.6711814403533936,2.6306,2.6549,52688495.0],["2017-05-10",2.6549,2.6631,2.6143,2.6225,57427780.0],["2017-05-11",2.6225,2.622466564178467,2.5494,2.5981,83853376.0],["2017-05-12",2.5981,2.6062,2.5738,2.5981,58277711.0],["2017-05-15",2.5981,2.6306,2.5819,2.6062,52100420.0],["2017-05-16",2.6062,2.638705015182495,2.5819,2.6387,58007906.0],["2017-05-17",2.6387,2.6549,2.6305856704711914,2.6306,52994998.0],["2017-05-18",2.6306,2.6955,2.6305856704711914,2.6549,83288592.0],["2017-05-19",2.6549,2.6549432277679443,2.6143,2.6306,48323582.0],["2017-05-22",2.6306,2.6468,2.5981,2.6225,38530197.0],["2017-05-23",2.6225,2.6549432277679443,2.5656,2.6549,76899850.0],["2017-05-24",2.6549,2.6549432277679443,2.59,2.6387,40707022.0],["2017-05-25",2.6387,2.6712,2.6225,2.6549,55886547.0],["2017-05-26",2.6549,2.6712,2.6387,2.6631,41373596.0],["2017-05-31",2.6631,2.6793,2.6549,2.6631,47092484.0],["2017-06-01",2.6631,2.6631,2.6143,2.6549,68817023.0],["2017-06-02",2.6549,2.6549432277679443,2.6225,2.6468,37102332.0],["2017-06-05",2.6468,2.6793,2.6468241214752197,2.6631,68072332.0],["2017-06-06",2.6631,2.6874,2.6468,2.6793,62333828.0],["2017-06-07",2.6793,2.7037,2.6793,2.6955,62959715.0],["2017-06-08",2.6955,2.6955392360687256,2.6631,2.6712,42844816.0],["2017-06-09",2.6712,2.6874,2.6549,2.6793,48223517.0],["2017-06-12",2.6793,2.6793010234832764,2.6306,2.6387,71804062.0],["2017-06-13",2.6387,2.7037,2.6225,2.6874,110969964.0],["2017-06-14",2.6874,2.7037,2.6793,2.6874,73225240.0],["2017-06-15",2.6874,2.7199,2.6793,2.7199,82003807.0],["2017-06-16",2.7199,2.728,2.6955,2.7199,62151172.0],["2017-06-19",2.7199,2.728,2.7037,2.7199,48645772.0],["2017-06-20",2.7199,2.7199,2.6874,2.7037,49698158.0],["2017-06-21",2.7037,2.7118,2.6955,2.7118,39578100.0],["2017-06-22",2.7118,2.728,2.7037,2.7199,71678807.0],["2017-06-23",2.7199,2.7280149459838867,2.6631,2.728,77749439.0],["2017-06-26",2.728,2.7361340522766113,2.7118,2.7361,44362351.0],["2017-06-27",2.7361,2.7361340522766113,2.6955,2.728,53293381.0],["2017-06-28",2.728,2.7443,2.7118,2.7361,53236135.0],["2017-06-29",2.7361,2.7605,2.728,2.7524,67122050.0],["2017-06-30",2.7524,2.793,2.7361,2.7848,78596350.0],["2017-07-03",2.7848,2.8011,2.7524,2.793,76418222.0],["2017-07-04",2.793,2.8092,2.7686,2.8011,84382858.0],["2017-07-05",2.8011,2.8254,2.7848,2.8173,64575573.0],["2017-07-06",2.8173,2.8417,2.8011,2.8336,80725767.0],["2017-07-07",2.8336,2.8579,2.8011,2.8498,120817513.0],["2017-07-10",2.8498,2.8823,2.8336,2.8742,106350999.0],["2017-07-11",2.8742,2.8742,2.8092,2.8173,101452764.0],["2017-07-12",2.8173,2.8417,2.8011,2.8173,62290249.0],["2017-07-13",2.8173,2.9553,2.8092,2.8823,169804393.0],["2017-07-14",2.8823,2.8985,2.8498,2.8823,80888332.0],["2017-07-17",2.8823,2.931,2.8092,2.9066,170097887.0],["2017-07-18",2.9066,2.931,2.8742,2.9229,105948989.0],["2017-07-19",2.9229,3.0041,2.9228732585906982,2.9553,412481184.0],["2017-07-20",2.9553,2.9635,2.914754867553711,2.9148,176336861.0],["2017-07-21",2.9148,2.9229,2.8498,2.8742,190360360.0],["2017-07-24",2.8742,2.8985,2.866,2.8904,111936875.0],["2017-07-25",2.8904,2.8904,2.8498,2.8904,83429038.0],["2017-07-26",2.8904,3.0041,2.890397310256958,2.9797,334504981.0],["2017-07-27",2.9797,3.0122,2.9391,2.9716,185763332.0],["2017-07-28",2.9716,2.9716,2.9391,2.9635,73353019.0],["2017-07-31",2.9635,3.0447,2.9634692668914795,3.0284,254215302.0],["2017-08-01",3.0284,3.0853,3.0122,3.0528,190882553.0],["2017-08-02",3.0528,3.0853,3.0041,3.0365,174631668.0],["2017-08-03",3.0365,3.069,3.0122,3.0528,130941092.0],["2017-08-04",3.0528,3.1765,3.052779197692871,3.127,285711757.0],["2017-08-07",3.127,3.127035617828369,3.0528,3.094,189560153.0],["2017-08-08",3.094,3.2838,3.094,3.2178,346885514.0],["2017-08-09",3.2178,3.349806308746338,3.217794418334961,3.3498,388759688.0],["2017-08-10",3.3498,3.4076,3.2508,3.3333,334823622.0],["2017-08-11",3.3333,3.4076,3.1765,3.2013,396294869.0],["2017-08-14",3.2013,3.2178,3.1023,3.127,306003244.0],["2017-08-15",3.127,3.127035617828369,3.0363,3.0775,208219832.0],["2017-08-16",3.0775,3.077531337738037,3.0033,3.0198,176159598.0],["2017-08-17",3.0198,3.16,3.0197761058807373,3.1518,298267315.0],["2017-08-18",3.1518,3.151787757873535,3.0445,3.1023,133647237.0],["2017-08-21",3.1023,3.1188,3.061,3.1188,122319456.0],["2017-08-22",3.1188,3.127,3.0775,3.094,102040385.0],["2017-08-23",3.094,3.0940327644348145,3.0198,3.028,127874012.0],["2017-08-24",3.028,3.0528,2.995,3.0033,70797731.0],["2017-08-25",3.0033,3.0693,3.003274440765381,3.0528,114121793.0],["2017-08-28",3.0528,3.1023,3.028,3.0858,206350110.0],["2017-08-29",3.0858,3.1518,3.085782766342163,3.127,223368910.0],["2017-08-30",3.127,3.1518,3.0858,3.1105,198967999.0],["2017-08-31",3.1105,3.110534429550171,3.061,3.094,117638656.0],["2017-09-01",3.094,3.3746,3.0940327644348145,3.3333,521784167.0],["2017-09-04",3.3333,3.5643,3.3333048820495605,3.5478,578001845.0],["2017-09-05",3.5478,3.5643,3.4323,3.5231,348337767.0],["2017-09-06",3.5231,3.6798,3.4818,3.6138,463099282.0],["2017-09-07",3.6138,3.613830327987671,3.4241,3.4406,258237080.0],["2017-09-08",3.4406,3.6056,3.4405648708343506,3.5396,336567248.0],["2017-09-11",3.5396,3.539573907852173,3.3498,3.4323,435950330.0],["2017-09-12",3.4323,3.4571,3.3663,3.4158,306246616.0],["2017-09-13",3.4158,3.4158120155334473,3.3251,3.3416,233460021.0],["2017-09-14",3.3416,3.3416,3.2838,3.3086,212775283.0],["2017-09-15",3.3086,3.3581,3.2921,3.3086,183356615.0],["2017-09-18",3.3086,3.3085525035858154,3.2178,3.259,192424188.0],["2017-09-19",3.259,3.3003,3.2425,3.2921,173006890.0],["2017-09-20",3.2921,3.3581,3.259,3.3416,218979416.0],["2017-09-21",3.3416,3.341555595397949,3.2095,3.2178,242811970.0],["2017-09-22",3.2178,3.2425,3.1435,3.2343,236761309.0],["2017-09-25",3.2343,3.2343,3.1765,3.226,142163375.0],["2017-09-26",3.226,3.259,3.2178,3.2425,90603975.0],["2017-09-27",3.2425,3.242546558380127,3.193,3.226,85686490.0],["2017-09-28",3.226,3.2260446548461914,3.16,3.193,139863352.0],["2017-09-29",3.193,3.2178,3.16,3.193,148353094.0],["2017-10-09",3.193,3.259,3.193,3.2178,177652527.0],["2017-10-10",3.2178,3.2343,3.1848,3.2178,106008102.0],["2017-10-11",3.2178,3.226,3.1765,3.193,96735024.0],["2017-10-12",3.193,3.2013,3.16,3.193,107810208.0],["2017-10-13",3.193,3.226,3.1848,3.2178,99248592.0],["2017-10-16",3.2178,3.3251,3.2013,3.3086,310989033.0],["2017-10-17",3.3086,3.3085525035858154,3.2178,3.226,182118475.0],["2017-10-18",3.226,3.2508,3.193,3.2425,155694383.0],["2017-10-19",3.2425,3.259,3.16,3.2508,159974866.0],["2017-10-20",3.2508,3.2838,3.2095,3.2508,102684245.0],["2017-10-23",3.2508,3.2507975101470947,3.2095,3.2178,72708561.0],["2017-10-24",3.2178,3.2673,3.2095,3.2673,139159203.0],["2017-10-25",3.2673,3.3003,3.2343,3.2755,137557586.0],["2017-10-26",3.2755,3.2921,3.1683,3.193,355855335.0],["2017-10-27",3.193,3.1930415630340576,3.0528,3.0693,347776960.0],["2017-10-30",3.0693,3.0858,2.962,3.0528,215911768.0],["2017-10-31",3.0528,3.0528,3.0198,3.0445,76374077.0],["2017-11-01",3.0445,3.0693,3.0198,3.0363,102050484.0],["2017-11-02",3.0363,3.0693,3.028,3.0528,91943573.0],["2017-11-03",3.0528,3.061,2.962,3.0528,173395116.0],["2017-11-06",3.0528,3.052779197692871,3.0033,3.0363,77774958.0],["2017-11-07",3.0363,3.1188,3.0362772941589355,3.0775,166134055.0],["2017-11-08",3.0775,3.0858,3.0528,3.0693,100270130.0],["2017-11-09",3.0693,3.0858,3.061,3.0775,75738618.0],["2017-11-10",3.0775,3.094,3.0445,3.0528,75185943.0],["2017-11-13",3.0528,3.0528,3.0115,3.028,101846018.0],["2017-11-14",3.028,3.0445,3.0033,3.0115,76848462.0],["2017-11-15",3.0115,3.028,2.9785,3.0198,106398894.0],["2017-11-16",3.0198,3.0197761058807373,2.970271348953247,2.9703,87145894.0],["2017-11-17",2.9703,3.0528,2.9538,3.0445,186846771.0],["2017-11-20",3.0445,3.0775,3.0198,3.061,109315395.0],["2017-11-21",3.061,3.0610296726226807,3.0198,3.0363,69630462.0],["2017-11-22",3.0363,3.0858,3.028,3.0775,103081951.0],["2017-11-23",3.0775,3.2013,3.077531337738037,3.127,292812238.0],["2017-11-24",3.127,3.160038948059082,3.0528,3.16,177639932.0],["2017-11-27",3.16,3.2095,3.1188,3.1683,196440575.0],["2017-11-28",3.1683,3.1848,3.094,3.1683,147555385.0],["2017-11-29",3.1683,3.2838,3.127,3.259,354085454.0],["2017-11-30",3.259,3.2921,3.2095,3.259,197653479.0],["2017-12-01",3.259,3.2590482234954834,3.1765,3.2508,141984107.0],["2017-12-04",3.2508,3.2838,3.2178,3.2508,143716151.0],["2017-12-05",3.2508,3.3251,3.226,3.3086,387557220.0],["2017-12-06",3.3086,3.3085525035858154,3.1765,3.2178,221685893.0],["2017-12-07",3.2178,3.2508,3.1848,3.2178,122436888.0],["2017-12-08",3.2178,3.217794418334961,3.1518,3.1848,123442958.0],["2017-12-11",3.1848,3.1930415630340576,3.1518,3.193,78779478.0],["2017-12-12",3.193,3.2178,3.1683,3.1765,80284273.0],["2017-12-13",3.1765,3.2013,3.1188,3.2013,123419572.0],["2017-12-14",3.2013,3.2921,3.2012927532196045,3.2425,172302731.0],["2017-12-15",3.2425,3.2838001251220703,3.2343,3.2838,160180859.0],["2017-12-18",3.2838,3.2921,3.2508,3.2921,130037227.0],["2017-12-19",3.2921,3.3168,3.2673,3.2921,110923162.0],["2017-12-20",3.2921,3.3086,3.226,3.2921,138165696.0],["2017-12-21",3.2921,3.3581,3.2755,3.3416,189735197.0],["2017-12-22",3.3416,3.4983,3.3251,3.4323,302081104.0],["2017-12-25",3.4323,3.4901,3.3911,3.4488,185549902.0],["2017-12-26",3.4488,3.4818,3.4076,3.4488,181912753.0],["2017-12-27",3.4488,3.6138,3.448815107345581,3.5148,341053510.0],["2017-12-28",3.5148,3.8696041107177734,3.4983,3.8696,932802631.0],["2017-12-29",3.8696,3.8944,3.7376,3.7871,493022181.0],["2018-01-02",3.7871,3.9439,3.6963,3.8036,904969245.0],["2018-01-03",3.8036,3.9439,3.7541,3.8201,800586908.0],["2018-01-04",3.8201,3.9191,3.7128,3.8696,745690604.0],["2018-01-05",3.8696,4.0016,3.8036,3.8201,709989436.0],["2018-01-08",3.8201,4.0429,3.7541,4.0016,750815236.0],["2018-01-09",4.0016,4.0924,3.9191,3.9686,555580469.0],["2018-01-10",3.9686,4.0594,3.9274,3.9769,409991182.0],["2018-01-11",3.9769,4.0346,3.8614,3.8944,366501671.0],["2018-01-12",3.8944,3.8943562507629395,3.7953,3.8284,365856913.0],["2018-01-15",3.8284,3.9439,3.7953,3.8861,421465788.0],["2018-01-16",3.8861,3.9026,3.8118,3.8779,311944436.0],["2018-01-17",3.8779,3.877854108810425,3.6716,3.6798,444916721.0],["2018-01-18",3.6798,3.7293,3.6303,3.6963,248575487.0],["2018-01-19",3.6963,3.7293,3.6303,3.7211,317515503.0],["2018-01-22",3.7211,3.7706,3.6716,3.7623,280803436.0],["2018-01-23",3.7623,3.8201,3.7046,3.8036,302481152.0],["2018-01-24",3.8036,3.803597927093506,3.6468,3.7293,398778773.0],["2018-01-25",3.7293,4.0924,3.7293407917022705,4.0429,876609248.0],["2018-01-26",4.0429,4.0429,3.9439,4.0264,417327700.0],["2018-01-29",4.0264,4.2244,4.0181,4.1584,662433560.0],["2018-01-30",4.1584,4.2244,4.0429,4.0759,450541958.0],["2018-01-31",4.0759,4.2491,3.9769,4.2326,511292654.0],["2018-02-01",4.2326,4.3151,4.1336,4.1914,577300310.0],["2018-02-02",4.1914,4.5379,3.9851,4.4389,595392538.0],["2018-02-05",4.4389,4.5627,4.2739,4.4637,586541196.0],["2018-02-06",4.4637,4.5792,4.2079,4.3729,722180189.0],["2018-02-07",4.3729,4.4802,4.1089,4.2244,611264224.0],["2018-02-08",4.2244,4.224387168884277,3.8036,3.8696,577049289.0],["2018-02-09",3.8696,3.8696041107177734,3.4818,3.6056,649434382.0],["2018-02-12",3.6056,3.6716,3.4323,3.6221,336628211.0],["2018-02-13",3.6221,3.7211,3.5891,3.6468,328270198.0],["2018-02-14",3.6468,3.8118,3.6468334197998047,3.7871,325366478.0],["2018-02-22",3.7871,3.9769,3.7788,3.9356,319993786.0],["2018-02-23",3.9356,4.0264,3.8614,3.9769,260541903.0],["2018-02-26",3.9769,4.0841,3.8944,4.0346,338513150.0],["2018-02-27",4.0346,4.034618854522705,3.8449,3.8779,368811456.0],["2018-02-28",3.8779,3.8861,3.7211,3.7953,279989612.0],["2018-03-01",3.7953,3.8696,3.7293,3.8614,251600854.0],["2018-03-02",3.8614,3.8614,3.7541,3.8036,170169220.0],["2018-03-05",3.8036,3.8366,3.7623,3.8036,178464875.0],["2018-03-06",3.8036,3.8366,3.6633,3.7871,399975539.0],["2018-03-07",3.7871,3.8366,3.7046,3.7458,228842371.0],["2018-03-08",3.7458,4.0759,3.745842218399048,3.9769,635166620.0],["2018-03-09",3.9769,3.976862907409668,3.8779,3.9356,341002790.0],["2018-03-12",3.9356,4.0346,3.9109,3.9686,413033855.0],["2018-03-13",3.9686,3.9851,3.9026,3.9356,226292637.0],["2018-03-14",3.9356,4.0511,3.9109,4.0264,372302252.0],["2018-03-15",4.0264,4.0759,3.9521,3.9934,282543317.0],["2018-03-16",3.9934,3.9933648109436035,3.8943562507629395,3.8944,225419309.0],["2018-03-19",3.8944,3.8943562507629395,3.7458,3.7788,261132788.0],["2018-03-20",3.7788,3.7788455486297607,3.7211,3.7706,170123686.0],["2018-03-21",3.7706,3.8366,3.7293,3.8118,213658188.0],["2018-03-22",3.8118,3.8614,3.7211,3.7706,209454663.0],["2018-03-23",3.7706,3.7871,3.5561,3.7458,519486467.0],["2018-03-26",3.7458,3.8614,3.6881,3.7293,316902896.0],["2018-03-27",3.7293,3.8283,3.6963,3.8036,295866994.0],["2018-03-28",3.8036,3.803597927093506,3.6716,3.7046,217563114.0],["2018-03-29",3.7046,3.7045886516571045,3.5643,3.6303,298277948.0],["2018-03-30",3.6303,3.6551,3.5643,3.5891,270815565.0],["2018-04-02",3.5891,3.6551,3.5726,3.6468,291633136.0],["2018-04-03",3.6468,3.6798,3.5726,3.5808,244083959.0],["2018-04-04",3.5808,3.6303,3.5561,3.5891,204173242.0],["2018-04-09",3.5891,3.5973,3.5313,3.5313,201918931.0],["2018-04-10",3.5313,3.6303,3.5313,3.6221,242576599.0],["2018-04-11",3.6221,3.7458,3.6220812797546387,3.7293,351698872.0],["2018-04-12",3.7293,3.7541,3.6716,3.6881,252202090.0],["2018-04-13",3.6881,3.688086748123169,3.5973,3.6056,187450385.0],["2018-04-16",3.6056,3.6468,3.5478,3.5726,178887348.0],["2018-04-17",3.5726,3.5973,3.4406,3.4736,218257133.0],["2018-04-18",3.4736,3.5066,3.3498,3.4158,212365928.0],["2018-04-19",3.4158,3.5478,3.4158120155334473,3.5231,199515833.0],["2018-04-20",3.5231,3.523071527481079,3.3828,3.4736,178399448.0],["2018-04-23",3.4736,3.4735679626464844,3.3828,3.3993,111312115.0],["2018-04-24",3.3993,3.4488,3.3663,3.4241,123523286.0],["2018-04-25",3.4241,3.4406,3.3746,3.4158,114519246.0],["2018-04-26",3.4158,3.4323,3.3498,3.3993,128055471.0],["2018-04-27",3.3993,3.4158,3.3416,3.3993,117512377.0],["2018-05-02",3.3993,3.39931058883667,3.2838,3.2921,136097114.0],["2018-05-03",3.2921,3.3086,3.2013,3.2673,144132119.0],["2018-05-04",3.2673,3.2921,3.2425,3.2673,86444077.0],["2018-05-07",3.2673,3.3003,3.2425,3.2921,105286276.0],["2018-05-08",3.2921,3.3828,3.2838,3.3663,160479333.0],["2018-05-09",3.3663,3.3911,3.3416,3.3581,94121958.0],["2018-05-10",3.3581,3.3993,3.3580565452575684,3.3828,91203595.0],["2018-05-11",3.3828,3.4323,3.3746,3.3993,116731693.0],["2018-05-14",3.3993,3.39931058883667,3.3581,3.3828,86524457.0],["2018-05-15",3.3828,3.3911,3.2921,3.3498,132618822.0],["2018-05-16",3.3498,3.349806308746338,3.259,3.2673,127135495.0],["2018-05-17",3.2673,3.2755,3.2178,3.2343,105165087.0],["2018-05-18",3.2343,3.2755494117736816,3.2178,3.2755,92607473.0],["2018-05-21",3.2755,3.3168,3.2755,3.3003,88436197.0],["2018-05-22",3.3003,3.3168,3.2425,3.259,82182634.0],["2018-05-23",3.259,3.2921,3.2343,3.2425,93606992.0],["2018-05-24",3.2425,3.242546558380127,3.2013,3.2095,85591156.0],["2018-05-25",3.2095,3.2425,3.1435,3.2013,121488320.0],["2018-05-28",3.2013,3.2012927532196045,3.1105,3.1435,99800165.0],["2018-05-29",3.1435,3.16,3.1023,3.1518,98206205.0],["2018-05-30",3.1518,3.2013,3.1023,3.1683,147489263.0],["2018-05-31",3.1683,3.1682894229888916,3.061,3.094,170948486.0],["2018-06-01",3.094,3.0940327644348145,3.0198,3.0363,126384236.0],["2018-06-04",3.0363,3.0528,2.995,3.0198,106601581.0],["2018-06-05",3.0198,3.0775,3.0115,3.0693,102980832.0],["2018-06-06",3.0693,3.2921,3.0692801475524902,3.2673,348214742.0],["2018-06-07",3.2673,3.3746,3.2425,3.2673,267608747.0],["2018-06-08",3.2673,3.3333,3.2013,3.2178,193883622.0],["2018-06-11",3.2178,3.3333,3.217794418334961,3.3168,197254925.0],["2018-06-12",3.3168,3.3498,3.2673,3.3416,165167658.0],["2018-06-13",3.3416,3.341555595397949,3.2673,3.3003,106974656.0],["2018-06-14",3.3003,3.3168,3.2425,3.259,105299261.0],["2018-06-15",3.259,3.2838,3.094,3.2673,199486650.0],["2018-06-19",3.2673,3.3003,3.1435,3.2755,363722952.0],["2018-06-20",3.2755,3.2755494117736816,3.1188,3.1765,183578570.0],["2018-06-21",3.1765,3.2343,3.1105,3.1188,119725731.0],["2018-06-22",3.1188,3.1518,3.061,3.1353,73246225.0],["2018-06-25",3.1353,3.1765,3.0693,3.0775,81521208.0],["2018-06-26",3.0775,3.077531337738037,2.9703,3.0198,122799870.0],["2018-06-27",3.0198,3.028,2.9785,3.0198,88045681.0],["2018-06-28",3.0198,3.0198,2.9785,3.0033,70000601.0],["2018-06-29",3.0033,3.071,2.9779,3.054,95240469.0],["2018-07-02",3.054,3.0540337562561035,2.9187,2.9441,108042332.0],["2018-07-03",2.9441,2.9440553188323975,2.8764,2.9356,98470146.0],["2018-07-04",2.9356,3.0371,2.9271,3.0117,152350864.0],["2018-07-05",3.0117,3.0456,2.8933,3.0202,233961495.0],["2018-07-06",3.0202,3.0201947689056396,2.9441,2.9864,104495672.0],["2018-07-09",2.9864,3.0371,2.9779,3.0287,93213680.0],["2018-07-10",3.0287,3.0625,3.0033,3.0202,99712288.0],["2018-07-11",3.0202,3.0201947689056396,2.8425,2.8764,172747618.0],["2018-07-12",2.8764,2.9271,2.8425,2.9187,112418876.0],["2018-07-13",2.9187,2.9187,2.8764,2.8848,83051585.0],["2018-07-16",2.8848,2.8933,2.851,2.8679,55170415.0],["2018-07-17",2.8679,2.867915391921997,2.8256,2.851,74982768.0],["2018-07-18",2.851,2.8509955406188965,2.7918,2.8002,110973017.0],["2018-07-19",2.8002,2.8172,2.7579,2.7664,80229812.0],["2018-07-20",2.7664,2.7833,2.7156,2.7749,113083940.0],["2018-07-23",2.7749,2.8933,2.7748568058013916,2.8848,197011234.0],["2018-07-24",2.8848,3.0456,2.8595,3.0202,296322594.0],["2018-07-25",3.0202,3.0625,2.9948,3.0371,169175839.0],["2018-07-26",3.0371,3.0625,2.9779,3.0117,126354595.0],["2018-07-27",3.0117,3.0287,2.9694,3.0033,73858620.0],["2018-07-30",3.0033,3.0456,2.9778945446014404,2.9779,83509977.0],["2018-07-31",2.9779,3.0117,2.9778945446014404,2.9948,58153102.0],["2018-08-01",2.9948,3.0202,2.9271,2.9356,69700287.0],["2018-08-02",2.9356,2.9355950355529785,2.7918,2.8425,128103124.0],["2018-08-03",2.8425,2.8425354957580566,2.7833,2.7918,77910253.0],["2018-08-06",2.7918,2.8341,2.7495,2.7749,88518903.0],["2018-08-07",2.7749,2.8848,2.7241,2.8679,160752217.0],["2018-08-08",2.8679,2.9102,2.8172,2.8679,141103558.0],["2018-08-09",2.8679,2.9441,2.8341,2.9271,122494361.0],["2018-08-10",2.9271,2.9271352291107178,2.8679,2.9018,83895519.0],["2018-08-13",2.9018,2.9017555713653564,2.8425,2.8848,65728554.0],["2018-08-14",2.8848,2.884835720062256,2.8341,2.8679,50637856.0],["2018-08-15",2.8679,2.867915391921997,2.8002,2.8002,66431764.0],["2018-08-16",2.8002,2.800236225128174,2.7156,2.741,88496235.0],["2018-08-17",2.741,2.7918,2.7156,2.7326,66970601.0],["2018-08-20",2.7326,2.7749,2.7325568199157715,2.7749,55659941.0],["2018-08-21",2.7749,2.8172,2.7748568058013916,2.8087,59473421.0],["2018-08-22",2.8087,2.8087,2.7833,2.7918,34221031.0],["2018-08-23",2.7918,2.8087,2.7749,2.7918,41309905.0],["2018-08-24",2.7918,2.8087,2.7664,2.8002,39982015.0],["2018-08-27",2.8002,2.9102,2.800236225128174,2.9018,129243921.0],["2018-08-28",2.9018,2.9271,2.8848,2.9018,89970171.0],["2018-08-29",2.9018,2.9356,2.8848,2.9018,90383591.0],["2018-08-30",2.9018,2.9356,2.8595,2.8679,71431588.0],["2018-08-31",2.8679,2.9018,2.8425,2.8764,68925152.0],["2018-09-03",2.8764,2.8764,2.8256,2.851,57869087.0],["2018-09-04",2.851,2.9018,2.8509955406188965,2.8764,61418167.0],["2018-09-05",2.8764,2.8933,2.8425,2.851,58111361.0],["2018-09-06",2.851,2.9271,2.8509955406188965,2.8679,114259985.0],["2018-09-07",2.8679,2.9271,2.8595,2.9102,101482056.0],["2018-09-10",2.9102,2.9187,2.834075689315796,2.8341,80334977.0],["2018-09-11",2.8341,2.8425,2.7833,2.8172,71288918.0],["2018-09-12",2.8172,2.8341,2.7833,2.8087,48056571.0],["2018-09-13",2.8087,2.8848,2.8086960315704346,2.8764,75581208.0],["2018-09-14",2.8764,2.9356,2.8595,2.9187,105338132.0],["2018-09-17",2.9187,2.918675184249878,2.8595,2.8764,56436193.0],["2018-09-18",2.8764,2.9356,2.8425,2.9187,95041737.0],["2018-09-19",2.9187,3.0287,2.918675184249878,3.0033,178428653.0],["2018-09-20",3.0033,3.0287,2.9779,2.9864,106961357.0],["2018-09-21",2.9864,3.071,2.986354112625122,3.054,145793098.0],["2018-09-25",3.054,3.1048,3.0202,3.0456,112969413.0],["2018-09-26",3.0456,3.0879,3.0202,3.0371,115448165.0],["2018-09-27",3.0371,3.0625,3.0032742023468018,3.0033,94159472.0],["2018-09-28",3.0033,3.0287,2.9694,3.0202,87367883.0],["2018-10-08",3.0202,3.0202,2.9187,2.9356,105933154.0],["2018-10-09",2.9356,3.071,2.9271,3.0371,152155785.0],["2018-10-10",3.0371,3.1556,3.037114143371582,3.1217,218598038.0],["2018-10-11",3.1217,3.164,2.9694,3.0456,233582752.0],["2018-10-12",3.0456,3.1556,3.045574188232422,3.0879,210741355.0],["2018-10-15",3.0879,3.087873935699463,2.9948,3.0287,146955681.0],["2018-10-16",3.0287,3.0371,2.7749,2.8256,208346562.0],["2018-10-17",2.8256,2.8848,2.8002,2.851,107280833.0],["2018-10-18",2.851,2.8509955406188965,2.7495,2.7833,101001739.0],["2018-10-19",2.7833,2.9018,2.741,2.8764,129329428.0],["2018-10-22",2.8764,3.0033,2.876375675201416,2.961,186047967.0],["2018-10-23",2.961,2.9694,2.8679,2.9441,143088697.0],["2018-10-24",2.9441,3.0033,2.9102,2.9694,134741366.0],["2018-10-25",2.9694,3.0202,2.9187,3.0117,171463192.0],["2018-10-26",3.0117,3.0371,2.9694,3.0033,113865773.0],["2018-10-29",3.0033,3.0033,2.8848,2.8933,134893375.0],["2018-10-30",2.8933,2.9102,2.8341,2.8848,95908276.0],["2018-10-31",2.8848,2.9102,2.8425,2.8933,98727312.0],["2018-11-01",2.8933,2.9779,2.8679,2.961,155805569.0],["2018-11-02",2.961,3.0287,2.9525,2.9948,187295266.0],["2018-11-05",2.9948,3.0287,2.9779,3.0033,114472927.0],["2018-11-06",3.0033,3.0033,2.961,3.0033,81464032.0],["2018-11-07",3.0033,3.071,2.9864,3.0117,134390284.0],["2018-11-08",3.0117,3.0117342472076416,2.9356,2.9441,97301177.0],["2018-11-09",2.9441,2.9525,2.8764,2.8933,78866534.0],["2018-11-12",2.8933,2.910215377807617,2.851,2.9102,108277904.0],["2018-11-13",2.9102,2.9441,2.8764,2.9271,99813597.0],["2018-11-14",2.9271,2.9525,2.9018,2.9102,97716861.0],["2018-11-15",2.9102,2.9441,2.9018,2.9441,88172759.0],["2018-11-16",2.9441,2.9441,2.9102,2.9271,104465398.0],["2018-11-19",2.9271,2.9441,2.9187,2.9356,100314835.0],["2018-11-20",2.9356,3.0033,2.9187,2.9948,212665738.0],["2018-11-21",2.9948,2.99481463432312,2.9441,2.9864,126890818.0],["2018-11-22",2.9864,2.9948,2.961,2.9694,61350805.0],["2018-11-23",2.9694,2.9779,2.8595,2.8679,127364673.0],["2018-11-26",2.8679,2.8764,2.8087,2.8256,88107285.0],["2018-11-27",2.8256,2.851,2.8087,2.8256,56393802.0],["2018-11-28",2.8256,2.8256161212921143,2.7833,2.8256,99836942.0],["2018-11-29",2.8256,2.9187,2.8256161212921143,2.8595,163190285.0],["2018-11-30",2.8595,2.867915391921997,2.8087,2.8679,83990033.0],["2018-12-03",2.8679,2.910215377807617,2.8679,2.9102,112694896.0],["2018-12-04",2.9102,2.910215377807617,2.8764,2.9102,119089025.0],["2018-12-05",2.9102,2.9187,2.8679,2.8848,143883036.0],["2018-12-06",2.8848,2.9187,2.8679,2.8764,97294809.0],["2018-12-07",2.8764,2.8933,2.8595,2.8764,50006667.0],["2018-12-10",2.8764,2.9525,2.876375675201416,2.9271,153961625.0],["2018-12-11",2.9271,2.9525,2.9018,2.9441,96102612.0],["2018-12-12",2.9441,2.9441,2.8848,2.9018,80943899.0],["2018-12-13",2.9018,2.9187,2.8764,2.9018,91535730.0],["2018-12-14",2.9018,2.9018,2.851,2.8595,86016139.0],["2018-12-17",2.8595,2.9018,2.8341,2.8848,62025925.0],["2018-12-18",2.8848,2.9271,2.8764,2.8933,99013424.0],["2018-12-19",2.8933,2.9102,2.8679,2.8933,61950662.0],["2018-12-20",2.8933,2.8932957649230957,2.8341,2.851,94984629.0],["2018-12-21",2.851,2.9102,2.8341,2.8595,108557282.0],["2018-12-24",2.8595,2.8848,2.8425,2.8679,59325844.0],["2018-12-25",2.8679,2.8933,2.8425,2.8679,95503961.0],["2018-12-26",2.8679,2.867915391921997,2.8256,2.851,92924792.0],["2018-12-27",2.851,2.8679,2.8002,2.8087,92075056.0],["2018-12-28",2.8087,2.8256161212921143,2.8002,2.8256,54649258.0],["2019-01-02",2.8256,2.8256161212921143,2.5464,2.5464,344893938.0],["2019-01-03",2.5464,2.5887,2.4872,2.5803,223657048.0],["2019-01-04",2.5803,2.6141,2.5549,2.6057,136524076.0],["2019-01-07",2.6057,2.6226,2.5549,2.6057,140964202.0],["2019-01-08",2.6057,2.6057,2.5634,2.5718,111505464.0],["2019-01-09",2.5718,2.6141,2.5634,2.5887,102030136.0],["2019-01-10",2.5887,2.6141,2.5803,2.5972,82158912.0],["2019-01-11",2.5972,2.5972,2.5718,2.5803,65781950.0],["2019-01-14",2.5803,2.5972,2.5634,2.5803,76629224.0],["2019-01-15",2.5803,2.5803,2.5464,2.5803,97828330.0],["2019-01-16",2.5803,2.5803,2.5126,2.5295,140584685.0],["2019-01-17",2.5295,2.5549,2.5126,2.538,113644594.0],["2019-01-18",2.538,2.5634,2.5211,2.5634,127583959.0],["2019-01-21",2.5634,2.5634,2.538,2.5464,95026517.0],["2019-01-22",2.5464,2.546438455581665,2.5126,2.5211,75337852.0],["2019-01-23",2.5211,2.5295,2.5126,2.5211,54932032.0],["2019-01-24",2.5211,2.5211,2.5041,2.5126,56591581.0],["2019-01-25",2.5126,2.5211,2.5041,2.5211,45509255.0],["2019-01-28",2.5211,2.5549,2.5210587978363037,2.5295,93396791.0],["2019-01-29",2.5295,2.5295183658599854,2.4788,2.4957,105175315.0],["2019-01-30",2.4957,2.5126,2.4956789016723633,2.5126,49189999.0],["2019-01-31",2.5126,2.5549,2.5041,2.5211,112379860.0],["2019-02-01",2.5211,2.546438455581665,2.5126,2.5464,86699838.0],["2019-02-11",2.5464,2.5887,2.5464,2.5803,152350959.0],["2019-02-12",2.5803,2.6057,2.5634,2.6057,150506609.0],["2019-02-13",2.6057,2.7241,2.5887,2.7072,277932621.0],["2019-02-14",2.7072,2.7071774005889893,2.6564,2.6818,132319449.0],["2019-02-15",2.6818,2.7918,2.6733,2.7495,248612565.0],["2019-02-18",2.7495,2.8933,2.749476671218872,2.8764,267694257.0],["2019-02-19",2.8764,2.9356,2.851,2.8679,198043064.0],["2019-02-20",2.8679,3.0287,2.867915391921997,2.9694,304060196.0],["2019-02-21",2.9694,3.0117,2.9187,2.9525,227817222.0],["2019-02-22",2.9525,2.9525153636932373,2.8764,2.9441,196605150.0],["2019-02-25",2.9441,3.1894,2.9440553188323975,3.164,421263092.0],["2019-02-26",3.164,3.2063,3.0963,3.1217,338028793.0],["2019-02-27",3.1217,3.1386,3.0371,3.071,274601696.0],["2019-02-28",3.071,3.0879,3.0117,3.0287,139667105.0],["2019-03-01",3.0287,3.071,3.0033,3.071,131776899.0],["2019-03-04",3.071,3.1386,3.0287,3.071,297107382.0],["2019-03-05",3.071,3.0709543228149414,3.0117,3.054,212953785.0],["2019-03-06",3.054,3.1556,3.054,3.1302,342072781.0],["2019-03-07",3.1302,3.2655,3.0879,3.1894,468007540.0],["2019-03-08",3.1894,3.1893932819366455,2.9864,3.0033,310032379.0],["2019-03-11",3.0033,3.0540337562561035,2.9864,3.054,184553876.0],["2019-03-12",3.054,3.0794,3.0202,3.0456,221104114.0],["2019-03-13",3.0456,3.071,3.0033,3.0117,169520946.0],["2019-03-14",3.0117,3.054,2.9018,2.9187,181113036.0],["2019-03-15",2.9187,2.9694,2.9018,2.9441,149209484.0],["2019-03-18",2.9441,3.0202,2.9440553188323975,3.0117,157844342.0],["2019-03-19",3.0117,3.0287,2.9694,3.0033,148766752.0],["2019-03-20",3.0033,3.0287,2.9525,2.9948,147702573.0],["2019-03-21",2.9948,3.1048,2.99481463432312,3.0794,313392126.0],["2019-03-22",3.0794,3.079414129257202,3.0117,3.0371,159107065.0],["2019-03-25",3.0371,3.037114143371582,2.9694,2.9779,185615645.0],["2019-03-26",2.9779,3.0371,2.9441,2.961,158470262.0],["2019-03-27",2.961,2.9694,2.8848,2.9356,151900538.0],["2019-03-28",2.9356,2.9356,2.8848,2.9187,103903538.0],["2019-03-29",2.9187,2.9694344997406006,2.8848,2.9694,167790834.0],["2019-04-01",2.9694,3.1471,2.9694344997406006,3.0879,346648722.0],["2019-04-02",3.0879,3.1217,3.054,3.0963,235620825.0],["2019-04-03",3.0963,3.1471,3.054,3.1302,230835767.0],["2019-04-04",3.1302,3.2486,3.130173444747925,3.1556,288487946.0],["2019-04-08",3.1556,3.2232,3.1133,3.1725,333352428.0],["2019-04-09",3.1725,3.2148,3.071,3.1217,257117880.0],["2019-04-10",3.1217,3.1302,3.071,3.1133,197666788.0],["2019-04-11",3.1133,3.1217,3.0456,3.054,156941363.0],["2019-04-12",3.054,3.0540337562561035,2.9694,3.0033,170424612.0],["2019-04-15",3.0033,3.071,2.9525,2.9779,160273922.0],["2019-04-16",2.9779,3.0794,2.9441,3.071,263379873.0],["2019-04-17",3.071,3.0709543228149414,3.0117,3.0371,226071018.0],["2019-04-18",3.0371,3.071,2.9948,3.0117,175409777.0],["2019-04-19",3.0117,3.0202,2.9694,3.0202,158245475.0],["2019-04-22",3.0202,3.0371,2.9694,2.9948,148102227.0],["2019-04-23",2.9948,2.99481463432312,2.9187,2.9356,146636430.0],["2019-04-24",2.9356,2.9525153636932373,2.9018,2.9525,109202266.0],["2019-04-25",2.9525,2.9525153636932373,2.8595,2.8679,172772380.0],["2019-04-26",2.8679,2.8764,2.817155361175537,2.8172,123799987.0],["2019-05-06",2.8172,2.817155361175537,2.6649,2.6903,230442131.0],["2019-05-07",2.6903,2.715636730194092,2.6649,2.7156,146427468.0],["2019-05-08",2.7156,2.7918,2.6733,2.7749,162070654.0],["2019-05-09",2.7749,2.7748568058013916,2.6987,2.7072,103281446.0],["2019-05-10",2.7072,2.7495,2.7071774005889893,2.7495,114172700.0],["2019-05-13",2.7495,2.749476671218872,2.7071774005889893,2.7072,61057401.0],["2019-05-14",2.7072,2.7749,2.7071774005889893,2.7495,145078681.0],["2019-05-15",2.7495,2.7664,2.7241,2.7579,99146627.0],["2019-05-16",2.7579,2.8341,2.741,2.8002,150643893.0],["2019-05-17",2.8002,2.800236225128174,2.7072,2.7156,120071846.0],["2019-05-20",2.7156,2.715636730194092,2.6649,2.6987,69048190.0],["2019-05-21",2.6987,2.7664,2.6818,2.741,87065610.0],["2019-05-22",2.741,2.7579,2.7156,2.7326,57109946.0],["2019-05-23",2.7326,2.7326,2.6903,2.6987,48545816.0],["2019-05-24",2.6987,2.7326,2.6987,2.7072,44999395.0],["2019-05-27",2.7072,2.7326,2.6903,2.7241,76507453.0],["2019-05-28",2.7241,2.741,2.6987,2.7326,96931021.0],["2019-05-29",2.7326,2.7326,2.7072,2.7326,63991993.0],["2019-05-30",2.7326,2.7325568199157715,2.6818,2.7156,76343565.0],["2019-05-31",2.7156,2.7495,2.715636730194092,2.7495,113893012.0],["2019-06-03",2.7495,2.8425,2.749476671218872,2.8256,266795971.0],["2019-06-04",2.8256,2.8764,2.7833,2.8002,171255469.0],["2019-06-05",2.8002,2.851,2.7833,2.8425,157710476.0],["2019-06-06",2.8425,2.851,2.791775941848755,2.7918,121516118.0],["2019-06-10",2.7918,2.7918,2.7241,2.7495,158761527.0],["2019-06-11",2.7495,2.8172,2.7241,2.8087,154686714.0],["2019-06-12",2.8087,2.9441,2.7833,2.8933,375130405.0],["2019-06-13",2.8933,2.9018,2.8425,2.8764,184375944.0],["2019-06-14",2.8764,2.9525,2.851,2.9441,286710412.0],["2019-06-17",2.9441,2.9441,2.8848,2.9018,178284782.0],["2019-06-18",2.9018,2.9441,2.8848,2.9356,145246787.0],["2019-06-19",2.9356,2.961,2.8933,2.9356,179674094.0],["2019-06-20",2.9356,3.1133,2.9355950355529785,3.071,541793885.0],["2019-06-21",3.071,3.2994,3.0709543228149414,3.1556,677274913.0],["2019-06-24",3.1556,3.2402,3.1386,3.1725,382163722.0],["2019-06-25",3.1725,3.3671,3.172473192214966,3.3163,834572845.0],["2019-06-26",3.3163,3.3162918090820312,3.0879,3.1048,542518726.0],["2019-06-27",3.1048,3.1809,3.0879,3.1556,309696852.0],["2019-06-28",3.1556,3.2825,3.155552864074707,3.1894,319098708.0],["2019-07-01",3.1894,3.1894,3.0625,3.164,303932527.0],["2019-07-02",3.164,3.2063,3.1133,3.1979,235653589.0],["2019-07-03",3.1979,3.3755,3.1978530883789062,3.2402,339464306.0],["2019-07-04",3.2402,3.2571,3.1217,3.1471,272680635.0],["2019-07-05",3.1471,3.1894,3.1470932960510254,3.1809,133314881.0],["2019-07-08",3.1809,3.1809329986572266,3.071,3.1302,199171360.0],["2019-07-09",3.1302,3.130173444747925,3.054,3.0879,100211367.0],["2019-07-10",3.0879,3.0879,3.0202,3.0287,101798956.0],["2019-07-11",3.0287,3.1679,3.0286543369293213,3.1157,211054511.0],["2019-07-12",3.1157,3.1156845092773438,3.0374,3.0635,121573973.0],["2019-07-15",3.0635,3.0983,3.0287,3.0896,99242100.0],["2019-07-16",3.0896,3.1157,3.0635,3.107,86871280.0],["2019-07-17",3.107,3.1069817543029785,3.0461,3.0635,93719750.0],["2019-07-18",3.0635,3.1418,3.0634663105010986,3.0722,132252728.0],["2019-07-19",3.0722,3.2114,3.072169065475464,3.194,268517560.0],["2019-07-22",3.194,3.194011926651001,3.0809,3.1418,144723990.0],["2019-07-23",3.1418,3.1418,3.0983,3.1418,92937260.0],["2019-07-24",3.1418,3.167902708053589,3.1244,3.1679,124948452.0],["2019-07-25",3.1679,3.167902708053589,3.1157,3.1418,128370877.0],["2019-07-26",3.1418,3.1417932510375977,3.0722,3.1157,110488584.0],["2019-07-29",3.1157,3.1331,3.0896,3.107,81150731.0],["2019-07-30",3.107,3.1592,3.0983,3.1592,167623940.0],["2019-07-31",3.1592,3.194,3.1331,3.1853,162458817.0],["2019-08-01",3.1853,3.1853089332580566,3.0635,3.1157,167697088.0],["2019-08-02",3.1157,3.1853,3.0983,3.1157,136928969.0],["2019-08-05",3.1157,3.3333,3.107,3.2984,458177644.0],["2019-08-06",3.2984,3.3507,3.1766,3.2114,387461557.0],["2019-08-07",3.2114,3.3246,3.2114174365997314,3.2897,323050309.0],["2019-08-08",3.2897,3.3768,3.2723,3.3072,285591175.0],["2019-08-09",3.3072,3.3246,3.2375,3.2462,195146372.0],["2019-08-12",3.2462,3.246230125427246,3.194,3.2288,136638962.0],["2019-08-13",3.2288,3.3681,3.2288239002227783,3.3333,309429103.0],["2019-08-14",3.3333,3.3332602977752686,3.2027,3.2375,223181302.0],["2019-08-15",3.2375,3.2897,3.2114,3.2288,218554432.0],["2019-08-16",3.2288,3.2549,3.2114,3.2288,149629883.0],["2019-08-19",3.2288,3.2288239002227783,3.1505,3.2027,198651411.0],["2019-08-20",3.2027,3.2288,3.1505,3.2201,181590340.0],["2019-08-21",3.2201,3.220120906829834,3.1853,3.1853,96672290.0],["2019-08-22",3.1853,3.1853089332580566,3.1418,3.1505,98222363.0],["2019-08-23",3.1505,3.1766,3.1157,3.1592,100201136.0],["2019-08-26",3.1592,3.281,3.1591997146606445,3.2114,215623393.0],["2019-08-27",3.2114,3.2375,3.1679,3.2114,182000141.0],["2019-08-28",3.2114,3.2201,3.1505,3.1679,162154048.0],["2019-08-29",3.1679,3.220120906829834,3.1418,3.2201,157937605.0],["2019-08-30",3.2201,3.220120906829834,3.1592,3.1853,127445684.0],["2019-09-02",3.1853,3.1853089332580566,3.1244,3.1505,181443744.0],["2019-09-03",3.1505,3.1505,3.0896,3.107,172952508.0],["2019-09-04",3.107,3.1418,3.1069817543029785,3.1244,184818636.0],["2019-09-05",3.1244,3.1766,3.124387502670288,3.1592,199660011.0],["2019-09-06",3.1592,3.1591997146606445,3.0722,3.0809,222410678.0],["2019-09-09",3.0809,3.0896,3.0548,3.0896,155197013.0],["2019-09-10",3.0896,3.0896,3.0548,3.0809,124017965.0],["2019-09-11",3.0809,3.1157,3.0635,3.0983,155344511.0],["2019-09-12",3.0983,3.098278522491455,3.0722,3.0896,93111669.0],["2019-09-16",3.0896,3.1157,3.0809,3.1157,119140628.0],["2019-09-17",3.1157,3.1156845092773438,3.0287,3.0374,119951230.0],["2019-09-18",3.0374,3.0548,3.0286543369293213,3.0287,74665247.0],["2019-09-19",3.0287,3.0286543369293213,2.9851,3.02,87685864.0],["2019-09-20",3.02,3.0461,3.0112,3.0461,85767787.0],["2019-09-23",3.0461,3.0548,3.0025,3.0025,70250594.0],["2019-09-24",3.0025,3.02,2.9851,2.9938,90421323.0],["2019-09-25",2.9938,3.0112,2.959,2.9677,80683010.0],["2019-09-26",2.9677,2.9677329063415527,2.8546,2.8807,152296672.0],["2019-09-27",2.8807,2.8807027339935303,2.8546,2.8633,78820942.0],["2019-09-30",2.8633,2.872,2.8372,2.8459,57650269.0],["2019-10-08",2.8459,2.872,2.8285,2.8372,56785613.0],["2019-10-09",2.8372,2.9068,2.8371877670288086,2.8894,74633694.0],["2019-10-10",2.8894,2.9068,2.872,2.8981,59814655.0],["2019-10-11",2.8981,2.9068119525909424,2.872,2.9068,48805114.0],["2019-10-14",2.9068,2.9155,2.8807,2.8981,108556823.0],["2019-10-15",2.8981,2.9068,2.871999502182007,2.872,53369662.0],["2019-10-16",2.872,2.8807,2.854593515396118,2.8546,43326972.0],["2019-10-17",2.8546,2.8633,2.8372,2.8459,62259627.0],["2019-10-18",2.8459,2.8546,2.7936723232269287,2.7937,74581850.0],["2019-10-21",2.7937,2.8111,2.7502,2.8024,68742172.0],["2019-10-22",2.8024,2.802375316619873,2.7763,2.7937,48405094.0],["2019-10-23",2.7937,2.8285,2.785,2.8198,69112601.0],["2019-10-24",2.8198,2.8198,2.7763,2.7937,49556042.0],["2019-10-25",2.7937,2.8198,2.785,2.8198,51727067.0],["2019-10-28",2.8198,2.924217700958252,2.8024,2.9242,179880301.0],["2019-10-29",2.9242,2.924217700958252,2.8807,2.8807,70227470.0],["2019-10-30",2.8807,2.9242,2.872,2.9155,124647773.0],["2019-10-31",2.9155,2.9503,2.8981,2.9416,108485100.0],["2019-11-01",2.9416,2.9851,2.9155,2.9329,140977812.0],["2019-11-04",2.9329,3.0374,2.9242,3.02,201467036.0],["2019-11-05",3.02,3.0461,2.9938,3.02,105677308.0],["2019-11-06",3.02,3.1592,2.9938,3.1244,304066851.0],["2019-11-07",3.1244,3.1418,3.0722,3.1244,126546850.0],["2019-11-08",3.1244,3.1418,3.0809,3.1244,132126617.0],["2019-11-11",3.1244,3.124387502670288,3.0287,3.0461,160408254.0],["2019-11-12",3.0461,3.0461,2.9677,2.9938,113034113.0],["2019-11-13",2.9938,3.1505,2.993842124938965,3.0374,217150087.0],["2019-11-14",3.0374,3.0461,2.9764,2.9938,159394784.0],["2019-11-21",2.9938,3.0896,2.993842124938965,3.0722,208016211.0],["2019-11-22",3.0722,3.1679,3.0461,3.1505,202963641.0],["2019-11-25",3.1505,3.3072,3.1504967212677,3.281,298447499.0],["2019-11-26",3.281,3.2810420989990234,3.2114,3.281,149457075.0],["2019-11-27",3.281,3.2810420989990234,3.1592,3.2027,127916678.0],["2019-11-28",3.2027,3.2288,3.1592,3.1679,80012924.0],["2019-11-29",3.1679,3.167902708053589,3.0374,3.0983,255794315.0],["2019-12-02",3.0983,3.2897,3.098278522491455,3.2201,281817655.0],["2019-12-03",3.2201,3.3072,3.220120906829834,3.2462,166242030.0],["2019-12-04",3.2462,3.3072,3.2462,3.281,207460504.0],["2019-12-05",3.281,3.2810420989990234,3.194,3.2288,155608153.0],["2019-12-06",3.2288,3.2375,3.1766,3.2027,107979821.0],["2019-12-09",3.2027,3.3507,3.1853,3.3507,304464617.0],["2019-12-10",3.3507,3.4812,3.3333,3.4551,361107946.0],["2019-12-11",3.4551,3.4986,3.4203,3.4464,158209186.0],["2019-12-12",3.4464,3.5247,3.42029070854187,3.4203,138460815.0],["2019-12-13",3.4203,3.4725,3.4029,3.4464,125701226.0],["2019-12-16",3.4464,3.4551,3.3681,3.4377,165928676.0],["2019-12-17",3.4377,3.5073,3.4203,3.4725,209732926.0],["2019-12-18",3.4725,3.472508668899536,3.4377,3.4551,130068260.0],["2019-12-19",3.4551,3.5944,3.429,3.5682,306309867.0],["2019-12-20",3.5682,3.5769,3.4725,3.4986,206432567.0],["2019-12-23",3.4986,3.516,3.4464,3.4551,116477193.0],["2019-12-24",3.4551,3.6031,3.4203,3.5856,210025202.0],["2019-12-25",3.5856,3.6553,3.5595,3.6031,169416725.0],["2019-12-26",3.6031,3.6901,3.5682,3.6466,188737081.0],["2019-12-27",3.6466,4.0121,3.64656925201416,3.8816,476812687.0],["2019-12-30",3.8816,4.0034,3.8032,3.9077,293426675.0],["2019-12-31",3.9077,4.0382,3.8728,3.9947,292216495.0],["2020-01-02",3.9947,4.221,3.9946913719177246,4.1339,350856766.0],["2020-01-03",4.1339,4.2645,4.0991,4.1775,274099877.0],["2020-01-06",4.1775,4.3689,4.0469,4.2297,577602337.0],["2020-01-07",4.2297,4.229672431945801,4.0208,4.0643,402402486.0],["2020-01-08",4.0643,4.090423107147217,4.064313888549805,4.0904,440337771.0],["2020-01-09",4.0904,4.090423107147217,3.899,3.9251,387550882.0],["2020-01-10",3.9251,3.9599,3.8816,3.9512,235712336.0],["2020-01-13",3.9512,4.0295023918151855,3.9511749744415283,4.0295,203908618.0],["2020-01-14",4.0295,4.125236511230469,4.0295023918151855,4.1252,321751155.0],["2020-01-15",4.1252,4.125236511230469,3.9773,4.0034,189435385.0],["2020-01-16",4.0034,4.0208,3.9077,3.9338,168868136.0],["2020-01-17",3.9338,4.0556,3.9077,4.0208,179916087.0],["2020-01-20",4.0208,4.02079963684082,3.899,3.9512,185356720.0],["2020-01-21",3.9512,3.9511749744415283,3.7945,3.7945,255850302.0],["2020-01-22",3.7945,3.8903,3.664,3.8554,192937829.0],["2020-01-23",3.8554,3.9425,3.6727,3.7336,295411006.0],["2020-02-03",3.7336,3.7335996627807617,3.3593690395355225,3.3594,449831802.0],["2020-02-04",3.3594,3.5073,3.3593690395355225,3.4638,278159584.0],["2020-02-05",3.4638,3.5856,3.4203,3.5073,302199277.0],["2020-02-06",3.5073,3.6379,3.4812,3.5944,302518837.0],["2020-02-07",3.5944,3.6379,3.5073,3.5682,234159108.0],["2020-02-10",3.5682,3.6814,3.4899,3.6553,292442849.0],["2020-02-11",3.6553,3.8119,3.6205,3.6901,262161138.0],["2020-02-12",3.6901,3.7597,3.6727,3.7423,169084056.0],["2020-02-13",3.7423,3.7858,3.7075,3.7597,178212554.0],["2020-02-14",3.7597,3.9947,3.7249,3.9512,336806363.0],["2020-02-17",3.9512,4.0295,3.899,4.0121,247418859.0],["2020-02-18",4.0121,4.0382,3.9599,3.9773,199042510.0],["2020-02-19",3.9773,4.0643,3.9425,3.9947,255613779.0],["2020-02-20",3.9947,4.0034,3.9164,3.9947,216979060.0],["2020-02-21",3.9947,4.1513,3.986,4.0904,365015846.0],["2020-02-24",4.0904,4.2297,4.0556,4.1078,364972682.0],["2020-02-25",4.1078,4.107830047607422,3.9425,3.9773,346098269.0],["2020-02-26",3.9773,3.9772844314575195,3.7858,3.7945,351814213.0],["2020-02-27",3.7945,3.8641,3.751,3.838,169457473.0],["2020-02-28",3.838,3.8380355834960938,3.6204605102539062,3.6205,260306946.0],["2020-03-02",3.6205,3.7771,3.6118,3.7423,190485086.0],["2020-03-03",3.7423,3.838,3.7249,3.7423,170989183.0],["2020-03-04",3.7423,3.8554,3.7162,3.7684,246941406.0],["2020-03-05",3.7684,3.8032,3.7423,3.7858,190491581.0],["2020-03-06",3.7858,3.8467,3.7858,3.8119,245260315.0],["2020-03-09",3.8119,3.8119266033172607,3.5334,3.5508,415442811.0],["2020-03-10",3.5508,3.5508365631103516,3.4116,3.516,361726473.0],["2020-03-11",3.516,3.5769,3.4986,3.4986,223741044.0],["2020-03-12",3.4986,3.498617649078369,3.3594,3.4116,221317398.0],["2020-03-13",3.4116,3.4115874767303467,3.0896,3.342,318814188.0],["2020-03-16",3.342,3.342,3.1331,3.1679,253454001.0],["2020-03-17",3.1679,3.2114,2.9242,3.0287,340711251.0],["2020-03-18",3.0287,3.1157,2.959,2.9677,242283744.0],["2020-03-19",2.9677,2.9677329063415527,2.8546,2.9242,306868416.0],["2020-03-20",2.9242,3.0374,2.8981,3.0112,225092925.0],["2020-03-23",3.0112,3.0809,2.8981,3.0112,315355988.0],["2020-03-24",3.0112,3.3072,3.0112483501434326,3.2549,542024272.0],["2020-03-25",3.2549,3.4029,3.2549331188201904,3.3072,364931212.0],["2020-03-26",3.3072,3.3507,3.2114,3.281,246570302.0],["2020-03-27",3.281,3.3333,3.281,3.2984,201100657.0],["2020-03-30",3.2984,3.298448085784912,3.194,3.2114,176598747.0],["2020-03-31",3.2114,3.2462,3.1853,3.2114,135420854.0],["2020-04-01",3.2114,3.246230125427246,3.1331,3.2462,175852865.0],["2020-04-02",3.2462,3.246230125427246,3.1592,3.2201,168837319.0],["2020-04-03",3.2201,3.3072,3.2114,3.2201,210445660.0],["2020-04-07",3.2201,3.4986,3.220120906829834,3.4551,426568703.0],["2020-04-08",3.4551,3.4725,3.3768,3.4377,185435271.0],["2020-04-09",3.4377,3.4638,3.4029,3.4377,152568999.0],["2020-04-10",3.4377,3.5682,3.437696695327759,3.4551,288564084.0],["2020-04-13",3.4551,3.5247,3.429,3.4812,146092977.0],["2020-04-14",3.4812,3.7945,3.4812116622924805,3.7249,503774392.0],["2020-04-15",3.7249,3.7858,3.6727,3.7075,271626614.0],["2020-04-16",3.7075,3.7074906826019287,3.6031,3.6988,273389790.0],["2020-04-17",3.6988,3.6987879276275635,3.5508,3.5944,272941414.0],["2020-04-20",3.5944,3.6292,3.516,3.6031,171816787.0],["2020-04-21",3.6031,3.6205,3.5073,3.5595,159913476.0],["2020-04-22",3.5595,3.559539556503296,3.4986,3.5334,156436189.0],["2020-04-23",3.5334,3.664,3.5334300994873047,3.6118,264954481.0],["2020-04-24",3.6118,3.6988,3.5769,3.6814,296695090.0],["2020-04-27",3.6814,3.6813814640045166,3.3159,3.342,588580643.0],["2020-04-28",3.342,3.4638,3.2723,3.4551,392069148.0],["2020-04-29",3.4551,3.4812,3.3855,3.4116,139861213.0],["2020-04-30",3.4116,3.4377,3.3594,3.4029,182031895.0],["2020-05-06",3.4029,3.4638,3.3942,3.4464,149217826.0],["2020-05-07",3.4464,3.5073,3.4116,3.4377,152442431.0],["2020-05-08",3.4377,3.5247,3.437696695327759,3.4899,148640409.0],["2020-05-11",3.4899,3.4986,3.429,3.4377,129290571.0],["2020-05-12",3.4377,3.437696695327759,3.3594,3.3768,161932416.0],["2020-05-13",3.3768,3.3942,3.3507,3.3768,108110906.0],["2020-05-14",3.3768,3.3942,3.3072,3.3333,132539659.0],["2020-05-15",3.3333,3.4464,3.3332602977752686,3.429,211454554.0],["2020-05-18",3.429,3.6466,3.4289937019348145,3.6031,370651359.0],["2020-05-19",3.6031,3.6030542850494385,3.4812,3.4986,208508107.0],["2020-05-20",3.4986,3.6205,3.498617649078369,3.5856,186283802.0],["2020-05-21",3.5856,3.6118,3.4899,3.5073,145381960.0],["2020-05-22",3.5073,3.5073206424713135,3.3768,3.4116,155083436.0],["2020-05-25",3.4116,3.4115874767303467,3.3159,3.342,141222959.0],["2020-05-26",3.342,3.4116,3.3419628143310547,3.3768,114431254.0],["2020-05-27",3.3768,3.3767752647399902,3.2897,3.3072,155699736.0],["2020-05-28",3.3072,3.3594,3.2984,3.3333,142375582.0],["2020-05-29",3.3333,3.3332602977752686,3.2636,3.2897,144738024.0],["2020-06-01",3.2897,3.4029,3.289745330810547,3.3855,204161218.0],["2020-06-02",3.3855,3.4116,3.342,3.3768,140908222.0],["2020-06-03",3.3768,3.4638,3.3594,3.4203,181300723.0],["2020-06-04",3.4203,3.42029070854187,3.342,3.3507,153906963.0],["2020-06-05",3.3507,3.3681,3.3159,3.3246,122956377.0],["2020-06-08",3.3246,3.5073,3.3245575428009033,3.4899,358920554.0],["2020-06-09",3.4899,3.5334,3.4725,3.516,176534926.0],["2020-06-10",3.516,3.5856,3.4638,3.4899,134188940.0],["2020-06-11",3.4899,3.6031,3.489914894104004,3.5247,204945094.0],["2020-06-12",3.5247,3.5247273445129395,3.4029,3.4551,156647213.0],["2020-06-15",3.4551,3.4812,3.4028847217559814,3.4029,138581732.0],["2020-06-16",3.4029,3.4986,3.4028847217559814,3.4812,153538189.0],["2020-06-17",3.4812,3.5073206424713135,3.429,3.5073,164785221.0],["2020-06-18",3.5073,3.6379,3.4725,3.6118,315164328.0],["2020-06-19",3.6118,3.6553,3.5769,3.6205,195915169.0],["2020-06-22",3.6205,3.7771,3.6204605102539062,3.6988,283332700.0],["2020-06-23",3.6988,3.751,3.664,3.6901,145361538.0],["2020-06-24",3.6901,3.838,3.690084218978882,3.8119,240447058.0],["2020-06-29",3.8119,3.8641,3.7423,3.8032,191705099.0],["2020-06-30",3.8032,3.8467,3.751,3.8293,159963505.0],["2020-07-01",3.8293,4.0904,3.8293333053588867,3.9947,336231585.0],["2020-07-02",3.9947,4.0469,3.9251,4.0208,272079411.0],["2020-07-03",4.0208,4.1688,3.986,4.1339,330125513.0],["2020-07-06",4.1339,4.4647,4.133938789367676,4.4472,525666214.0],["2020-07-07",4.4472,4.7432,4.447248935699463,4.4647,463256282.0],["2020-07-08",4.4647,4.8737,4.464654922485352,4.8563,565314765.0],["2020-07-09",4.8563,5.3437,4.856290340423584,5.3437,690230769.0],["2020-07-10",5.3437,5.343659400939941,4.9085,4.9259,623383160.0],["2020-07-13",4.9259,5.2827,4.925914287567139,5.2218,576155693.0],["2020-07-14",5.2218,5.221817970275879,4.9607,5.0652,426061465.0],["2020-07-15",5.0652,5.1696,4.8737,4.9172,368158621.0],["2020-07-16",4.9172,5.0304,4.6996,4.7344,308009085.0],["2020-07-17",4.7344,4.8231,4.6192,4.7433,243140716.0],["2020-07-20",4.7433,4.9827,4.743314266204834,4.9738,380512078.0],["2020-07-21",4.9738,5.1246,4.965,5.0359,298565081.0],["2020-07-22",5.0359,5.3905,5.035892486572266,5.1866,383973288.0],["2020-07-23",5.1866,5.2753,4.9827,5.16,301245232.0],["2020-07-24",5.16,5.2043,4.9118,4.9916,359066869.0],["2020-07-27",4.9916,5.3551,4.9915618896484375,5.3373,581687445.0],["2020-07-28",5.3373,5.5856,5.0536,5.1068,641076131.0],["2020-07-29",5.1068,5.106821060180664,4.9472,5.0891,419692243.0],["2020-07-30",5.0891,5.1955,4.9916,5.0093,294110303.0],["2020-07-31",5.0093,5.186614990234375,4.9916,5.1866,349910752.0],["2020-08-03",5.1866,5.2132,5.0625,5.1777,300128601.0],["2020-08-04",5.1777,5.2753,5.1068,5.1334,285044601.0],["2020-08-05",5.1334,5.3639,5.133418083190918,5.3551,471020397.0],["2020-08-06",5.3551,5.8516,5.355068683624268,5.825,718268728.0],["2020-08-07",5.825,6.1885,5.7718,5.887,728252315.0],["2020-08-10",5.887,5.88702917098999,5.4969,5.6122,408542646.0],["2020-08-11",5.6122,5.6299,5.3196,5.3462,398065552.0],["2020-08-12",5.3462,5.346203327178955,4.8231,5.0536,596546485.0],["2020-08-13",5.0536,5.1157,4.965,5.0714,197710106.0],["2020-08-14",5.0714,5.2487,5.0536,5.1246,181252163.0],["2020-08-17",5.1246,5.4615,5.0448,5.4171,317021993.0],["2020-08-18",5.4171,5.6831,5.417131423950195,5.6388,305112729.0],["2020-08-19",5.6388,5.7806,5.5679,5.7629,452817743.0],["2020-08-20",5.7629,5.8072,5.4083,5.6033,355196078.0],["2020-08-21",5.6033,5.6742,5.4615,5.4969,206465167.0],["2020-08-24",5.4969,6.0289,5.496924877166748,5.9402,492134402.0],["2020-08-25",5.9402,5.9934,5.621,5.8516,368169777.0],["2020-08-26",5.8516,5.958,5.7008,5.7895,264105493.0],["2020-08-27",5.7895,5.9491,5.692,5.7452,186834777.0],["2020-08-28",5.7452,5.9314,5.5767,5.8959,259636921.0],["2020-08-31",5.8959,6.4899,5.895895004272461,6.3747,742173343.0],["2020-09-01",6.3747,6.6406,6.3392,6.5076,444801357.0],["2020-09-02",6.5076,6.507649898529053,6.2239,6.3215,346897511.0],["2020-09-03",6.3215,6.4279,6.1619,6.2594,270134571.0],["2020-09-04",6.2594,6.3747,6.1264,6.2062,223535260.0],["2020-09-07",6.2062,6.5874,6.1796,6.286,350756184.0],["2020-09-08",6.286,6.3126,5.9491,6.2417,303935364.0],["2020-09-09",6.2417,6.241669178009033,5.9491,5.9668,233008778.0],["2020-09-10",5.9668,6.3569,5.966823101043701,6.1885,343475741.0],["2020-09-11",6.1885,6.188473701477051,5.9668,6.1264,214292288.0],["2020-09-14",6.1264,6.419,6.0732,6.3303,286499184.0],["2020-09-15",6.3303,6.4545,6.3037,6.3569,237318149.0],["2020-09-16",6.3569,6.356927871704102,6.1353,6.2417,168620765.0],["2020-09-17",6.2417,6.241669178009033,5.9757,6.0289,233631054.0],["2020-09-18",6.0289,6.2505,6.028885364532471,6.2328,220922464.0],["2020-09-21",6.2328,6.3037,6.0555,6.0909,198003684.0],["2020-09-22",6.0909,6.090947151184082,5.7718,5.8161,281916503.0],["2020-09-23",5.8161,5.8782,5.6565,5.7186,256802497.0],["2020-09-24",5.7186,5.7185750007629395,5.3196,5.3373,394361753.0],["2020-09-25",5.3373,5.5324,5.337337017059326,5.4969,220718804.0],["2020-09-28",5.4969,5.5679,5.3994,5.4881,155839487.0],["2020-09-29",5.4881,5.692,5.4615,5.4881,208115087.0],["2020-09-30",5.4881,5.5767,5.3817,5.4526,160117715.0],["2020-10-09",5.4526,5.5679,5.452595233917236,5.5147,254255997.0],["2020-10-12",5.5147,5.8427,5.514657497406006,5.8338,283980140.0],["2020-10-13",5.8338,5.8516,5.692,5.8338,142469824.0],["2020-10-14",5.8338,5.833832740783691,5.6476,5.754,125442996.0],["2020-10-15",5.754,5.9136,5.754,5.8161,132363029.0],["2020-10-16",5.8161,6.0466,5.8161,5.8427,164105665.0],["2020-10-19",5.8427,5.9491,5.754,5.9225,146237282.0],["2020-10-20",5.9225,6.0466,5.825,5.9846,181648607.0],["2020-10-21",5.9846,6.2417,5.984555721282959,6.1796,250975220.0],["2020-10-22",6.1796,6.2062,6.0821,6.1707,132248568.0],["2020-10-23",6.1707,6.2328,6.0909,6.1264,123050431.0],["2020-10-26",6.1264,6.2683,6.0023,6.2417,187101086.0],["2020-10-27",6.2417,6.2949,6.1885,6.2683,125888167.0],["2020-10-28",6.2683,6.4101,6.2062,6.3481,165674101.0],["2020-10-29",6.3481,6.348062038421631,6.0998,6.2151,150836485.0],["2020-10-30",6.2151,6.4545,6.1619,6.1973,196605879.0],["2020-11-02",6.1973,6.4013,6.1973395347595215,6.3747,202034380.0],["2020-11-03",6.3747,6.9953,6.374660015106201,6.7825,416717738.0],["2020-11-04",6.7825,6.8534,6.6584,6.8002,198735271.0],["2020-11-05",6.8002,6.8978,6.6584,6.7914,217953241.0],["2020-11-06",6.7914,7.1194,6.7913618087768555,7.0041,318343976.0],["2020-11-09",7.0041,7.2435,7.004146099090576,7.2081,293704261.0],["2020-11-10",7.2081,7.208065032958984,6.747,6.8268,389531053.0],["2020-11-11",6.8268,6.8712,6.6495,6.6761,223126301.0],["2020-11-12",6.6761,6.8446,6.5077,6.8002,248024070.0],["2020-11-13",6.8002,6.8889,6.6672,6.7736,155571312.0],["2020-11-16",6.7736,7.3588,6.773629665374756,7.2613,400916661.0],["2020-11-17",7.2613,7.4563,7.1903,7.279,289942155.0],["2020-11-18",7.279,7.8553,7.2258,7.4652,467088237.0],["2020-11-19",7.4652,7.474,7.1903,7.4297,233169686.0],["2020-11-20",7.4297,7.9617,7.3588,7.9617,341594872.0],["2020-11-23",7.9617,8.3606,7.8198,8.1213,490866558.0],["2020-11-24",8.1213,8.1213,7.811,8.1124,368028905.0],["2020-11-25",8.1124,8.334,7.6248,7.6425,527469520.0],["2020-11-26",7.6425,7.8553,7.607,7.8553,296723124.0],["2020-11-27",7.8553,8.0681,7.6957,7.9351,258483274.0],["2020-11-30",7.9351,8.3961,7.8198,8.2365,422371125.0],["2020-12-01",8.2365,8.3252,8.0237,8.3252,260739041.0],["2020-12-02",8.3252,8.6,8.1567,8.2897,330162869.0],["2020-12-03",8.2897,8.289715766906738,7.7755,7.8553,377381819.0],["2020-12-04",7.8553,8.1124,7.7578,8.0947,267796859.0],["2020-12-07",8.0947,8.139,7.7223,7.811,264861178.0],["2020-12-08",7.811,8.0947,7.8021,7.8996,285706859.0],["2020-12-09",7.8996,8.0237,7.6957,7.7223,234836436.0],["2020-12-10",7.7223,7.722291946411133,7.2701,7.5804,295463270.0],["2020-12-11",7.5804,7.8376,7.3499,7.474,285486338.0],["2020-12-14",7.474,7.5982,7.2701,7.545,191295595.0],["2020-12-15",7.545,7.544972896575928,7.1903,7.3854,282350427.0],["2020-12-16",7.3854,7.5361,7.2613,7.4297,195560638.0],["2020-12-17",7.4297,7.8287,7.4297,7.8287,359553628.0],["2020-12-18",7.8287,8.272,7.8286848068237305,8.1479,374924512.0],["2020-12-21",8.1479,8.405,8.1213,8.3252,280066575.0],["2020-12-22",8.3252,8.32518196105957,7.7223,7.7578,391525607.0],["2020-12-23",7.7578,7.8464,7.5538,7.7755,249846668.0],["2020-12-24",7.7755,8.0415,7.775487422943115,7.8996,200987038.0],["2020-12-25",7.8996,8.2454,7.7223,8.2188,273356914.0],["2020-12-28",8.2188,8.5557,8.218789100646973,8.3695,321029010.0],["2020-12-29",8.3695,8.467,8.068066596984863,8.0681,244064436.0],["2020-12-30",8.0681,8.2986,7.9705,8.2188,242246632.0],["2020-12-31",8.2188,8.3518,8.1213,8.2365,243889964.0],["2021-01-04",8.2365,9.0167,8.23652172088623,8.9015,445168334.0],["2021-01-05",8.9015,9.0877,8.733,9.0522,362738182.0],["2021-01-06",9.0522,9.5664,9.052194595336914,9.3093,382786005.0],["2021-01-07",9.3093,10.0363,9.2029,9.9122,447954121.0],["2021-01-08",9.9122,10.2136,9.6639,10.0629,389430578.0],["2021-01-11",10.0629,10.062920570373535,9.3093,9.46,471688810.0],["2021-01-12",9.46,9.663947105407715,9.0699,9.6639,330386249.0],["2021-01-13",9.6639,10.2491,9.3182,9.4689,446550141.0],["2021-01-14",9.4689,9.5044,9.1409,9.2472,248924015.0],["2021-01-15",9.2472,9.6462,9.0788,9.3625,265911595.0],["2021-01-18",9.3625,9.4955,8.8039,9.4778,297687279.0],["2021-01-19",9.4778,9.5221,8.9901,9.1143,241515575.0],["2021-01-20",9.1143,9.4512,9.11425495147705,9.3625,207543682.0],["2021-01-21",9.3625,9.8856,9.362505912780762,9.726,327400497.0],["2021-01-22",9.726,9.7437,9.4512,9.6019,209061346.0],["2021-01-25",9.6019,10.0452,9.5044,9.7969,302129487.0],["2021-01-26",9.7969,9.7969388961792,9.3182,9.5221,268877460.0],["2021-01-27",9.5221,9.6817,8.999,9.2384,264593333.0],["2021-01-28",9.2384,9.238380432128906,8.5114,8.5823,351893779.0],["2021-01-29",8.5823,8.866,8.2543,8.5114,277139966.0],["2021-02-01",8.5114,9.2916,8.511366844177246,9.2561,355225241.0],["2021-02-02",9.2561,9.6551,9.1586,9.5753,280799953.0],["2021-02-03",9.5753,9.575288772583008,9.0877,9.3004,281468916.0],["2021-02-04",9.3004,9.3625,8.8926,8.999,186606141.0],["2021-02-05",8.999,9.1675,8.6266,8.6887,263340422.0],["2021-02-08",8.6887,9.4423,8.688687324523926,9.3891,302447965.0],["2021-02-09",9.3891,10.0629,9.3891019821167,10.0541,347099978.0],["2021-02-10",10.0541,10.8875,10.054052352905273,10.7101,426762333.0],["2021-02-18",10.7101,11.782923698425293,10.710137367248535,11.7829,81753772.0],["2021-02-19",11.7829,12.5099,11.4283,12.0932,1008802428.0],["2021-02-22",12.0932,13.299,12.09323501586914,12.971,1031889097.0],["2021-02-23",12.971,12.970969200134277,12.2085,12.2794,717283182.0],["2021-02-24",12.2794,12.6518,11.1268,11.6145,763929157.0],["2021-02-25",11.6145,12.111,11.4194,11.5081,546806680.0],["2021-02-26",11.5081,11.508077621459961,10.6215,10.8077,636144899.0],["2021-03-01",10.8077,10.9939,10.4264,10.9229,531899042.0],["2021-03-02",10.9229,10.922922134399414,10.2402,10.4176,495700045.0],["2021-03-03",10.4176,10.9495,10.417557716369629,10.9229,522198987.0],["2021-03-04",10.9229,10.922922134399414,9.9299,10.1516,603698524.0],["2021-03-05",10.1516,10.151578903198242,9.398,9.7526,532956769.0],["2021-03-08",9.7526,10.1072,9.3891,9.46,418196496.0],["2021-03-09",9.46,9.8147,8.8749,9.4955,505206086.0],["2021-03-10",9.4955,9.5753,9.1763,9.3004,296477778.0],["2021-03-11",9.3004,10.2314,9.300443649291992,10.2314,569983521.0],["2021-03-12",10.2314,10.4353,9.8058,10.0629,460870190.0],["2021-03-15",10.0629,10.32,9.726,9.9743,418274407.0],["2021-03-16",9.9743,10.0186,9.531,9.8501,305393454.0],["2021-03-17",9.8501,9.85013484954834,9.4512,9.8324,244471019.0],["2021-03-18",9.8324,10.258,9.832403182983398,9.9122,302583470.0],["2021-03-19",9.9122,9.912196159362793,9.4778,9.6019,360642231.0],["2021-03-22",9.6019,9.6108,9.2295,9.4512,311295886.0],["2021-03-23",9.4512,9.6108,8.866,8.9813,437961717.0],["2021-03-24",8.9813,8.9812650680542,8.2454,8.2986,573323238.0],["2021-03-25",8.2986,8.6798,8.298583984375,8.4759,397265845.0],["2021-03-26",8.4759,8.8837,8.4404,8.7862,408898174.0],["2021-03-29",8.7862,8.866,8.5557,8.8039,295006009.0],["2021-03-30",8.8039,9.0079,8.5823,8.8039,296079312.0],["2021-03-31",8.8039,8.803946495056152,8.3784,8.5291,341747840.0],["2021-04-01",8.5291,8.7064,8.5202,8.6355,230815665.0],["2021-04-02",8.6355,8.9901,8.635490417480469,8.9813,395349729.0],["2021-04-06",8.9813,9.2561,8.9812650680542,8.999,306084879.0],["2021-04-07",8.999,9.1231,8.7773,9.0788,249709708.0],["2021-04-08",9.0788,9.4689,8.9281,9.3359,409922288.0],["2021-04-09",9.3359,9.4157,9.0877,9.1231,227726836.0],["2021-04-12",9.1231,9.12312126159668,8.5114,8.5823,382576974.0],["2021-04-13",8.5823,8.7153,8.4316,8.6,215462208.0],["2021-04-14",8.6,8.8394,8.600027084350586,8.8039,222354597.0],["2021-04-15",8.8039,9.0788,8.6887,9.0522,283596684.0],["2021-04-16",9.0522,9.4778,9.0433,9.0699,411957771.0],["2021-04-19",9.0699,9.4423,8.8483,9.4423,399896657.0],["2021-04-20",9.4423,9.6285,9.2738,9.5221,375163753.0],["2021-04-21",9.5221,9.52209186553955,9.1763,9.3536,240994349.0],["2021-04-22",9.3536,9.6019,9.327,9.398,258894772.0],["2021-04-23",9.398,9.593,9.2295,9.5576,285518030.0],["2021-04-26",9.5576,10.1072,9.5575532913208,9.8856,486226806.0],["2021-04-27",9.8856,10.2314,9.7615,10.0097,490881815.0],["2021-04-28",10.0097,10.009721755981445,9.6196,9.8324,299160540.0],["2021-04-29",9.8324,10.1782,9.832403182983398,10.0718,352853729.0],["2021-04-30",10.0718,10.1161,9.6196,9.7792,369975095.0],["2021-05-06",9.7792,10.6126,9.779206275939941,10.2314,498383283.0],["2021-05-07",10.2314,10.719,10.231372833251953,10.5683,501563280.0],["2021-05-10",10.5683,11.0825,10.568282127380371,10.9495,577791600.0],["2021-05-11",10.9495,10.949519157409668,10.0275,10.2668,533978719.0],["2021-05-12",10.2668,10.4442,10.1161,10.4176,267046039.0],["2021-05-13",10.4176,10.417557716369629,9.7526,9.8235,401687366.0],["2021-05-14",9.8235,9.859,9.4866,9.8058,359966291.0],["2021-05-17",9.8058,10.1959,9.7526,10.1516,382905376.0],["2021-05-18",10.1516,10.5328,10.151578903198242,10.3998,293717678.0],["2021-05-19",10.3998,10.399827003479004,10.0363,10.125,260692258.0],["2021-05-20",10.125,10.124980926513672,9.398,9.6905,440449026.0],["2021-05-21",9.6905,9.7792,9.46,9.593,273640503.0],["2021-05-24",9.593,9.593022346496582,9.3004,9.4157,261063789.0],["2021-05-25",9.4157,9.7615,9.3536,9.6905,309188927.0],["2021-05-26",9.6905,9.9211,9.6462,9.8058,264624958.0],["2021-05-27",9.8058,9.9654,9.7171,9.8767,235782674.0],["2021-05-28",9.8767,10.2048,9.876733779907227,9.9211,284479219.0],["2021-05-31",9.9211,10.0895,9.8324,9.9565,274209233.0],["2021-06-01",9.9565,10.142712593078613,9.8147,10.1427,299210052.0],["2021-06-02",10.1427,10.142712593078613,9.8856,9.9122,241051336.0],["2021-06-03",9.9122,9.992,9.7526,9.7526,264730027.0],["2021-06-04",9.7526,9.752607345581055,9.2118,9.6108,402898084.0],["2021-06-07",9.6108,10.0363,9.61075210571289,9.9033,332356303.0],["2021-06-08",9.9033,10.0629,9.7437,9.8058,261484316.0],["2021-06-09",9.8058,9.9299,9.6728,9.8235,207377190.0],["2021-06-10",9.8235,9.9654,9.7969,9.8147,216082902.0],["2021-06-11",9.8147,9.992,9.5842,9.7526,418514473.0],["2021-06-15",9.7526,9.752607345581055,9.2206,9.2827,460805360.0],["2021-06-16",9.2827,9.282711029052734,8.7773,8.8128,416736937.0],["2021-06-17",8.8128,8.9281,8.6266,8.7508,251847790.0],["2021-06-18",8.7508,8.750750541687012,8.3163,8.6621,398962485.0],["2021-06-21",8.6621,8.733,8.4848,8.6532,243546360.0],["2021-06-22",8.6532,8.7685,8.6089,8.671,227173133.0],["2021-06-23",8.671,8.7242,8.5912,8.671,235780723.0],["2021-06-24",8.671,8.7507,8.5291,8.6266,207415719.0],["2021-06-25",8.6266,9.0167,8.626625061035156,8.999,371821159.0],["2021-06-28",8.999,8.999,8.7951,8.8394,239332470.0],["2021-06-29",8.8394,8.839408874511719,8.4848,8.5557,287644324.0],["2021-06-30",8.5557,8.6444,8.4404,8.5912,141339080.0],["2021-07-01",8.5912,8.679821014404297,8.5202,8.6798,159486111.0],["2021-07-02",8.6798,8.9458,8.6798,8.7242,302368934.0],["2021-07-05",8.7242,8.9369,8.724152565002441,8.8926,298247140.0],["2021-07-06",8.8926,8.999,8.7773,8.9015,245210281.0],["2021-07-07",8.9015,8.9281,8.6532,8.8571,244861197.0],["2021-07-08",8.8571,8.9458,8.5823,8.6266,307122595.0],["2021-07-09",8.6266,9.1832,8.5728,9.1024,524989988.0],["2021-07-12",9.1024,9.6051,9.10239028930664,9.3178,515750925.0],["2021-07-13",9.3178,9.4256,9.0036,9.1114,287840304.0],["2021-07-14",9.1114,9.111368179321289,8.7792,8.8151,303091650.0],["2021-07-15",8.8151,9.0126,8.6625,9.0036,299806669.0],["2021-07-16",9.0036,9.1563,8.869,8.9767,271506595.0],["2021-07-19",8.9767,9.0216,8.8421,8.9498,255394747.0],["2021-07-20",8.9498,8.949787139892578,8.6356,8.7254,274588410.0],["2021-07-21",8.7254,8.8331,8.6625,8.8151,293460791.0],["2021-07-22",8.8151,9.0665,8.7074,9.0036,374177416.0],["2021-07-23",9.0036,9.3178,8.9767,9.0934,438245056.0],["2021-07-26",9.0934,9.3807,8.9318,9.1383,465878176.0],["2021-07-27",9.1383,9.9911,9.138298988342285,9.5512,927630611.0],["2021-07-28",9.5512,9.551227569580078,8.8959,8.9947,551300378.0],["2021-07-29",8.9947,9.246,8.9049,9.1922,392959031.0],["2021-07-30",9.1922,9.3358,9.0575,9.2011,291420836.0],["2021-08-02",9.2011,9.8744,9.1203,9.7038,583619321.0],["2021-08-03",9.7038,9.70383071899414,9.273,9.3448,410342436.0],["2021-08-04",9.3448,9.5063,9.1742,9.4525,357410281.0],["2021-08-05",9.4525,9.452483177185059,9.1203,9.2281,342679855.0],["2021-08-06",9.2281,9.6589,9.1832,9.5871,500137050.0],["2021-08-09",9.5871,9.8026,9.1652,9.5961,409476207.0],["2021-08-10",9.5961,9.596110343933105,9.3358,9.4704,294265239.0],["2021-08-11",9.4704,9.7128,9.4076,9.5063,337027616.0],["2021-08-12",9.5063,10.009,9.4345,9.8834,664056035.0],["2021-08-13",9.8834,10.1796,9.6769,10.1347,507957551.0],["2021-08-16",10.1347,10.6284,10.009,10.027,539013208.0],["2021-08-17",10.027,10.2694,9.6769,9.8295,448247902.0],["2021-08-18",9.8295,9.8564,9.5153,9.7936,359915560.0],["2021-08-19",9.7936,9.793598175048828,9.0755,9.2819,591193039.0],["2021-08-20",9.2819,9.281925201416016,8.8869,9.0126,414310593.0],["2021-08-23",9.0126,9.2011,8.9947,9.1024,296510671.0],["2021-08-24",9.1024,9.3627,9.10239028930664,9.264,304859940.0],["2021-08-25",9.264,9.5333,9.0934,9.4435,345752579.0],["2021-08-26",9.4435,9.5782,9.3089,9.3268,295880005.0],["2021-08-27",9.3268,9.4256,9.2281,9.3807,278706510.0],["2021-08-30",9.3807,9.8923,9.380669593811035,9.7756,536410939.0],["2021-08-31",9.7756,9.973132133483887,9.5602,9.9731,482796488.0],["2021-09-01",9.9731,10.0898,9.4884,9.5961,476200779.0],["2021-09-02",9.5961,9.9103,9.4704,9.7846,371841826.0],["2021-09-03",9.7846,10.2514,9.784623146057129,9.9372,478081033.0],["2021-09-06",9.9372,10.1257,9.6589,9.8295,382571996.0],["2021-09-07",9.8295,9.9552,9.7128,9.8564,355052665.0],["2021-09-08",9.8564,9.9103,9.5871,9.7397,423473734.0],["2021-09-09",9.7397,10.3861,9.632,10.2604,791356844.0],["2021-09-10",10.2604,11.176,10.2155,10.7451,920206631.0],["2021-09-13",10.7451,11.3825,10.745129585266113,11.1222,720541125.0],["2021-09-14",11.1222,11.122152328491211,10.4758,10.5207,572338177.0],["2021-09-15",10.5207,10.520712852478027,10.1527,10.3412,356747852.0],["2021-09-16",10.3412,10.6195,9.9642,9.9731,390504094.0],["2021-09-17",9.9731,9.973132133483887,9.5063,9.7038,374819442.0],["2021-09-22",9.7038,9.70383071899414,9.3627,9.6141,276147424.0],["2021-09-23",9.6141,9.7397,9.4435,9.4974,273484167.0],["2021-09-24",9.4974,9.5422,9.255,9.2819,290751157.0],["2021-09-27",9.2819,9.3089,8.9857,9.0934,291327184.0],["2021-09-28",9.0934,9.2999,9.0575,9.1742,192161870.0],["2021-09-29",9.1742,9.174206733703613,8.8959,8.9947,224656525.0],["2021-09-30",8.9947,9.0665,8.9588,9.0575,123459769.0],["2021-10-08",9.0575,9.246,9.0306,9.2101,151931425.0],["2021-10-11",9.2101,10.0539,9.210112571716309,9.9103,555733353.0],["2021-10-12",9.9103,9.910296440124512,9.4525,9.7128,316027963.0],["2021-10-13",9.7128,9.712808609008789,9.4794,9.6141,146895461.0],["2021-10-14",9.6141,10.1796,9.614066123962402,9.9911,384859988.0],["2021-10-15",9.9911,10.7272,9.991086959838867,10.2873,514937212.0],["2021-10-18",10.2873,10.5925,10.036,10.3771,529088371.0],["2021-10-19",10.3771,10.6643,10.1168,10.5925,410110318.0],["2021-10-20",10.5925,10.59252643585205,10.018,10.1616,428670646.0],["2021-10-21",10.1616,10.395,10.0988,10.1796,284046659.0],["2021-10-22",10.1796,10.179596900939941,9.7846,9.9821,305697608.0],["2021-10-25",9.9821,10.1168,9.7667,10.018,194366975.0],["2021-10-26",10.018,10.2963,9.9731,10.1527,224968726.0],["2021-10-27",10.1527,10.152668952941895,9.7308,9.7756,276186245.0],["2021-10-28",9.7756,9.775644302368164,9.3089,9.4345,286533283.0],["2021-10-29",9.4345,9.5512,9.3089,9.3896,208885775.0],["2021-11-01",9.3896,9.4794,9.2281,9.4076,210225343.0],["2021-11-02",9.4076,9.4435,9.0216,9.1832,315797374.0],["2021-11-03",9.1832,9.2101,9.0485,9.1563,231626822.0],["2021-11-04",9.1563,9.210112571716309,9.0844,9.2101,188213934.0],["2021-11-05",9.2101,9.210112571716309,9.1114,9.1383,150868038.0],["2021-11-08",9.1383,9.5512,9.138298988342285,9.4345,291238974.0],["2021-11-09",9.4345,9.5602,9.3448,9.4794,165074576.0],["2021-11-10",9.4794,9.4974,9.2909,9.4704,168884883.0],["2021-11-11",9.4704,9.632,9.4256,9.5961,200024833.0],["2021-11-12",9.5961,9.8295,9.596110343933105,9.641,178949092.0],["2021-11-15",9.641,9.7846,9.4256,9.4794,160909699.0],["2021-11-16",9.4794,9.5243,9.264,9.2999,163075827.0],["2021-11-17",9.2999,9.3717,9.2281,9.3537,103452801.0],["2021-11-18",9.3537,9.3717,9.264,9.2999,135204181.0],["2021-11-19",9.2999,9.3807,9.1922,9.3627,165884255.0],["2021-11-22",9.3627,9.4794,9.3089,9.4615,155700446.0],["2021-11-23",9.4615,9.5871,9.3896,9.4974,163768165.0],["2021-11-24",9.4974,9.5333,9.2999,9.3717,155171133.0],["2021-11-25",9.3717,9.4884,9.2819,9.4525,147353124.0],["2021-11-26",9.4525,9.452483177185059,9.2729,9.2999,136933219.0],["2021-11-29",9.2999,9.3717,9.0485,9.2011,196592099.0],["2021-11-30",9.2011,9.264,9.0934,9.1114,164771599.0],["2021-12-01",9.1114,9.1293,8.9767,9.1024,173396555.0],["2021-12-02",9.1024,9.1024,8.9857,9.0126,171598087.0],["2021-12-03",9.0126,9.08443832397461,8.9498,9.0844,180795611.0],["2021-12-06",9.0844,9.2101,9.0306,9.1293,165710038.0],["2021-12-07",9.1293,9.2281,9.1203,9.2011,154853258.0],["2021-12-08",9.2011,9.2819,9.2011,9.246,149696872.0],["2021-12-09",9.246,9.3268,9.2281,9.2999,179496338.0],["2021-12-10",9.2999,9.299878120422363,9.1203,9.2101,152268622.0],["2021-12-13",9.2101,9.4166,9.2011,9.3178,225459238.0],["2021-12-14",9.3178,9.317831993103027,9.0665,9.1024,201746051.0],["2021-12-15",9.1024,9.10239028930664,9.0036,9.0216,153263643.0],["2021-12-16",9.0216,9.1024,8.9767,9.0755,154927165.0],["2021-12-17",9.0755,9.2729,9.075462341308594,9.1293,184007620.0],["2021-12-20",9.1293,9.12932014465332,8.9049,8.9408,234661098.0],["2021-12-21",8.9408,8.9857,8.9049,8.9677,81491132.0],["2021-12-22",8.9677,9.0126,8.9229,8.9498,100050658.0],["2021-12-23",8.9498,9.0485,8.9408,9.0036,108666698.0],["2021-12-24",9.0036,9.003647804260254,8.6446,8.6984,229753578.0],["2021-12-27",8.6984,8.7613,8.5638,8.5997,130990345.0],["2021-12-28",8.5997,8.7433,8.5817,8.7164,127947316.0],["2021-12-29",8.7164,8.7254,8.5997,8.6356,105092586.0],["2021-12-30",8.6356,8.7433,8.6087,8.6536,90555018.0],["2021-12-31",8.6536,8.7343,8.6356,8.7074,80544673.0],["2022-01-04",8.7074,8.851,8.6356,8.8151,151937844.0],["2022-01-05",8.8151,8.851,8.7254,8.7703,117856607.0],["2022-01-06",8.7703,8.8062,8.6625,8.6805,112224349.0],["2022-01-07",8.6805,8.680485725402832,8.3483,8.4112,288598392.0],["2022-01-10",8.4112,8.465,8.3573,8.4381,130256364.0],["2022-01-11",8.4381,8.5189,8.4202,8.465,107029977.0],["2022-01-12",8.465,9.0575,8.465045928955078,8.9857,438182879.0],["2022-01-13",8.9857,9.3896,8.98569393157959,9.0306,389068325.0],["2022-01-14",9.0306,9.030577659606934,8.7792,8.8151,195308862.0],["2022-01-17",8.8151,8.851,8.5997,8.6895,197777488.0],["2022-01-18",8.6895,9.0575,8.6805,8.9229,247705199.0],["2022-01-19",8.9229,8.9857,8.8241,8.878,159293183.0],["2022-01-20",8.878,9.1652,8.877974510192871,9.0844,278928961.0],["2022-01-21",9.0844,9.2909,8.9498,9.2191,293429745.0],["2022-01-24",9.2191,9.246,9.0755,9.237,179100403.0],["2022-01-25",9.237,9.3807,9.0665,9.0755,228660124.0],["2022-01-26",9.0755,9.2191,8.9588,9.1383,140693969.0],["2022-01-27",9.1383,9.1563,8.8869,8.8959,177745272.0],["2022-01-28",8.8959,8.9677,8.6266,8.7613,148019030.0],["2022-02-07",8.7613,9.2281,8.761275291442871,9.2011,242635817.0],["2022-02-08",9.2011,9.290902137756348,9.0934,9.2909,190474875.0],["2022-02-09",9.2909,9.7756,9.290902137756348,9.6769,393840766.0],["2022-02-10",9.6769,10.2424,9.676899909973145,10.0629,526339373.0],["2022-02-11",10.0629,10.4309,9.9193,9.9283,353530343.0],["2022-02-14",9.9283,10.0898,9.8475,9.9283,236092175.0],["2022-02-15",9.9283,10.009,9.6589,9.7846,214786908.0],["2022-02-16",9.7846,9.9013,9.6679,9.8116,162692641.0],["2022-02-17",9.8116,10.1616,9.8026,10.1168,277804598.0],["2022-02-18",10.1168,10.1796,9.9462,10.0809,183977329.0],["2022-02-21",10.0809,10.2155,9.9103,9.9821,154311223.0],["2022-02-22",9.9821,10.1078,9.8385,10.0539,191084683.0],["2022-02-23",10.0539,10.053924560546875,9.7218,9.8026,260732359.0],["2022-02-24",9.8026,10.1347,9.7308,9.8744,437359798.0],["2022-02-25",9.8744,10.027,9.5602,9.8295,284296426.0],["2022-02-28",9.8295,10.1257,9.7397,10.0719,305738563.0],["2022-03-01",10.0719,10.1078,9.8475,10.009,202566146.0],["2022-03-02",10.009,10.3412,10.009038925170898,10.2335,320060319.0],["2022-03-03",10.2335,10.8529,10.2334566116333,10.6554,455231453.0],["2022-03-04",10.6554,10.7451,10.3412,10.395,295238175.0],["2022-03-07",10.395,10.9247,10.395038604736328,10.6195,417808495.0],["2022-03-08",10.6195,10.61945629119873,9.9642,10.2424,411158632.0],["2022-03-09",10.2424,10.413,9.7128,10.1168,307834281.0],["2022-03-10",10.1168,10.116761207580566,9.6679,9.8564,289722721.0],["2022-03-11",9.8564,9.85643482208252,9.5602,9.8564,198185486.0],["2022-03-14",9.8564,9.85643482208252,9.3717,9.3807,216690517.0],["2022-03-15",9.3807,9.380669593811035,8.5458,8.5728,378224164.0],["2022-03-16",8.5728,9.1114,8.3663,9.0844,293755904.0],["2022-03-17",9.0844,9.4166,9.08443832397461,9.246,213102023.0],["2022-03-18",9.246,9.5961,9.1922,9.5423,196944613.0],["2022-03-21",9.5423,9.9282,9.4704,9.8744,235034214.0],["2022-03-22",9.8744,10.2245,9.7846,10.1437,254417629.0],["2022-03-23",10.1437,10.2335,10.036,10.1796,170924368.0],["2022-03-24",10.1796,10.6195,10.179596900939941,10.5117,267406595.0],["2022-03-25",10.5117,10.6015,10.3053,10.3412,201675870.0],["2022-03-28",10.3412,10.4938,10.0988,10.3771,192200509.0],["2022-03-29",10.3771,10.5297,10.2963,10.404,139373074.0],["2022-03-30",10.404,10.40401554107666,10.1886,10.2873,179686151.0],["2022-03-31",10.2873,10.4938,10.0988,10.1796,148366567.0],["2022-04-01",10.1796,10.404,10.0539,10.2783,131866667.0],["2022-04-06",10.2783,10.5746,10.2335,10.413,137554740.0],["2022-04-07",10.413,10.4848,10.2155,10.3502,123728339.0],["2022-04-08",10.3502,10.8169,10.3501558303833,10.7272,323989793.0],["2022-04-11",10.7272,10.79,10.3053,10.4848,245756229.0],["2022-04-12",10.4848,10.5835,10.2604,10.4848,170559305.0],["2022-04-13",10.4848,11.4363,10.484806060791016,11.2478,415821435.0],["2022-04-14",11.2478,11.5889,11.1491,11.4363,258289403.0],["2022-04-15",11.4363,11.5441,10.8439,10.8888,351868136.0],["2022-04-18",10.8888,10.9516,10.6643,10.79,167335376.0],["2022-04-19",10.79,11.0952,10.6913,10.7721,225673388.0],["2022-04-20",10.7721,10.7721,10.2335,10.2694,232400706.0],["2022-04-21",10.2694,10.3053,9.7936,9.8834,188969162.0],["2022-04-22",9.8834,10.2783,9.6141,10.1706,193633012.0],["2022-04-25",10.1706,10.170621871948242,9.4525,9.5333,249779205.0],["2022-04-26",9.5333,9.5692,9.0575,9.1922,234308568.0],["2022-04-27",9.1922,9.8744,9.1203,9.7756,292473020.0],["2022-04-28",9.7756,9.7936,9.4974,9.6949,158313438.0],["2022-04-29",9.6949,9.9462,9.5871,9.9372,229876483.0],["2022-05-05",9.9372,9.937225341796875,9.5063,9.7308,247028234.0],["2022-05-06",9.7308,9.730761528015137,8.9767,9.0396,338454088.0],["2022-05-09",9.0396,9.039555549621582,8.6715,8.7972,297419569.0],["2022-05-10",8.7972,8.7971830368042,8.3124,8.6446,462887320.0],["2022-05-11",8.6446,8.9408,8.4022,8.7972,410262344.0],["2022-05-12",8.7972,8.7971830368042,8.4381,8.5548,325554042.0],["2022-05-13",8.5548,8.5907,8.3753,8.5548,254805221.0],["2022-05-16",8.5548,8.707416534423828,8.5279,8.7074,236498868.0],["2022-05-17",8.7074,8.9588,8.7074,8.9498,309536267.0],["2022-05-18",8.9498,8.9947,8.7254,8.7882,234661822.0],["2022-05-19",8.7882,8.788206100463867,8.5189,8.7254,170773758.0],["2022-05-20",8.7254,9.0396,8.72536849975586,8.9947,303767611.0],["2022-05-23",8.9947,9.0665,8.8869,8.9857,208817422.0],["2022-05-24",8.9857,9.1114,8.7074,8.7164,249769582.0],["2022-05-25",8.7164,8.9139,8.71639347076416,8.8869,187539449.0],["2022-05-26",8.8869,8.9318,8.6805,8.851,191665641.0],["2022-05-27",8.851,9.0216,8.8331,8.9139,201010876.0],["2022-05-30",8.9139,9.2011,8.913880348205566,9.0755,265527615.0],["2022-05-31",9.0755,9.075462341308594,8.9318,9.0306,176527091.0],["2022-06-01",9.0306,9.030577659606934,8.7523,8.851,249920959.0],["2022-06-02",8.851,8.86001968383789,8.7343,8.86,144421219.0],["2022-06-06",8.86,9.3537,8.86001968383789,9.3358,433529409.0],["2022-06-07",9.3358,9.3986,9.1922,9.246,219949651.0],["2022-06-08",9.246,9.3358,9.0934,9.2819,236458960.0],["2022-06-09",9.2819,9.3268,9.1203,9.2281,179958773.0],["2022-06-10",9.2281,9.3288,8.9809,9.3288,229679022.0],["2022-06-13",9.3288,9.328768730163574,9.1548,9.2647,215313176.0],["2022-06-14",9.2647,9.264683723449707,8.8436,9.164,317968367.0],["2022-06-15",9.164,9.283,9.045,9.1365,315337358.0],["2022-06-16",9.1365,9.2281,9.0358,9.0633,229291736.0],["2022-06-17",9.0633,9.0816,8.926,9.045,258604068.0],["2022-06-20",9.045,9.044968605041504,8.6971,8.7795,479455210.0],["2022-06-21",8.7795,8.779478073120117,8.5598,8.633,317665163.0],["2022-06-22",8.633,8.6879,8.4316,8.4682,343157287.0],["2022-06-23",8.4682,8.514,8.3858,8.514,260965342.0],["2022-06-24",8.514,8.513988494873047,8.34,8.4224,353997890.0],["2022-06-27",8.4224,8.6513,8.3675,8.5048,451805747.0],["2022-06-28",8.5048,8.5781,8.4133,8.5689,323093994.0],["2022-06-29",8.5689,8.568917274475098,8.3858,8.4224,292823413.0],["2022-06-30",8.4224,8.5872,8.422440528869629,8.5415,272617193.0],["2022-07-01",8.5415,8.7337,8.4499,8.6696,320559525.0],["2022-07-04",8.6696,8.669621467590332,8.5048,8.5689,261484338.0],["2022-07-05",8.5689,8.633,8.514,8.5598,257958904.0],["2022-07-06",8.5598,8.559762954711914,8.2119,8.276,508560160.0],["2022-07-07",8.276,8.3767,8.1386,8.276,235114955.0],["2022-07-08",8.276,8.395,8.275962829589844,8.3034,179642361.0],["2022-07-11",8.3034,8.3767,8.2393,8.2851,199478383.0],["2022-07-12",8.2851,8.285120010375977,8.1661,8.1661,185281318.0],["2022-07-13",8.1661,8.166106224060059,7.9647,8.0105,267767224.0],["2022-07-14",8.0105,8.0196,7.8548,7.8915,315775490.0],["2022-07-15",7.8915,7.8915,7.6534,7.6626,323754101.0],["2022-07-18",7.6626,8.120331764221191,7.662590026855469,8.1203,428426581.0],["2022-07-19",8.1203,8.120331764221191,7.9464,8.0013,220073438.0],["2022-07-20",8.0013,8.0929,7.9922,8.0471,163351405.0],["2022-07-21",8.0471,8.047093391418457,7.9189,7.9372,155175807.0],["2022-07-22",7.9372,8.0471,7.8548,7.9372,153563469.0],["2022-07-25",7.9372,8.0379,7.9372,7.9739,129878162.0],["2022-07-26",7.9739,8.1661,7.973854064941406,8.157,221952273.0],["2022-07-27",8.157,8.156952857971191,8.0196,8.0654,127274986.0],["2022-07-28",8.0654,8.3767,8.065402030944824,8.2119,254046326.0],["2022-07-29",8.2119,8.3034,8.1478,8.1753,178230301.0],["2022-08-01",8.1753,8.1936,8.0379,8.0929,149292011.0],["2022-08-02",8.0929,8.092866897583008,7.7908,7.8732,201534963.0],["2022-08-03",7.8732,7.9647,7.7541,7.7724,157131379.0],["2022-08-04",7.7724,7.8915,7.7541,7.8274,133839573.0],["2022-08-05",7.8274,8.102,7.827376365661621,8.0746,252322205.0],["2022-08-08",8.0746,8.074557304382324,7.9555,7.983,189877419.0],["2022-08-09",7.983,8.0837,7.9464,8.0471,175622493.0],["2022-08-10",8.0471,8.221,8.047093391418457,8.0929,222811135.0],["2022-08-11",8.0929,8.26680850982666,8.092866897583008,8.2668,278114790.0],["2022-08-12",8.2668,8.4224,8.2027,8.4133,309872781.0],["2022-08-15",8.4133,8.5323,8.2485,8.276,301855501.0],["2022-08-16",8.276,8.2851,8.1478,8.2668,181031289.0],["2022-08-17",8.2668,8.2851,8.1478,8.2577,148829974.0],["2022-08-18",8.2577,8.257652282714844,8.1203,8.1386,146135336.0],["2022-08-19",8.1386,8.1844,8.092866897583008,8.0929,130913731.0],["2022-08-22",8.0929,8.3492,8.0654,8.2851,221648699.0],["2022-08-23",8.2851,8.285120010375977,8.1753,8.2393,134652997.0],["2022-08-24",8.2393,8.3767,8.1112,8.1295,187531129.0],["2022-08-25",8.1295,8.3767,8.1203,8.3584,313089212.0],["2022-08-26",8.3584,8.4682,8.3492,8.3767,249539410.0],["2022-08-29",8.3767,8.376666069030762,8.1569,8.2577,146273141.0],["2022-08-30",8.2577,8.2577,8.1112,8.1478,140910396.0],["2022-08-31",8.1478,8.157,8.0196,8.0562,185611990.0],["2022-09-01",8.0562,8.056249618530273,7.9189,7.9189,155301212.0],["2022-09-02",7.9189,7.918926239013672,7.7816,7.7999,156636962.0],["2022-09-05",7.7999,7.8732,7.745,7.864,122101200.0],["2022-09-06",7.864,8.102,7.863996505737305,8.0929,184190365.0],["2022-09-07",8.0929,8.2485,8.0196,8.1844,192296930.0],["2022-09-08",8.1844,8.34,8.1478,8.2943,299728212.0],["2022-09-09",8.2943,8.4957,8.294273376464844,8.4133,314943845.0],["2022-09-13",8.4133,8.5872,8.413284301757812,8.5048,296454908.0],["2022-09-14",8.5048,8.504833221435547,8.2393,8.2393,228910343.0],["2022-09-15",8.2393,8.3126,8.1478,8.1936,167790849.0],["2022-09-16",8.1936,8.19356918334961,7.8732,7.9464,263963327.0],["2022-09-19",7.9464,8.0105,7.8457,7.8915,128844015.0],["2022-09-20",7.8915,8.0379,7.891459941864014,7.9647,109319140.0],["2022-09-21",7.9647,8.0013,7.8457,7.9739,102311798.0],["2022-09-22",7.9739,8.0105,7.864,7.9189,98676666.0],["2022-09-23",7.9189,7.9555,7.7816,7.8091,139700434.0],["2022-09-26",7.8091,7.809067726135254,7.0309,7.1591,524156843.0],["2022-09-27",7.1591,7.214,6.9668,7.1865,248076288.0],["2022-09-28",7.1865,7.1865386962890625,6.8295,6.8478,234017150.0],["2022-09-29",6.8478,7.1591,6.847810745239258,7.0492,234463111.0],["2022-09-30",7.0492,7.2506,7.049215793609619,7.1774,198857512.0],["2022-10-10",7.1774,7.2506,7.1041,7.1133,162469224.0],["2022-10-11",7.1133,7.2232,7.0401,7.214,139793507.0],["2022-10-12",7.214,7.3239,7.0767,7.3147,175211317.0],["2022-10-13",7.3147,7.3239,7.1499,7.1774,141275714.0],["2022-10-14",7.1774,7.333,7.1682,7.2872,172754824.0],["2022-10-17",7.2872,7.3788,7.1682,7.3696,146074707.0],["2022-10-18",7.3696,7.4429,7.3056,7.3239,101832305.0],["2022-10-19",7.3239,7.3879,7.2415,7.2506,106845757.0],["2022-10-20",7.2506,7.250622749328613,7.1041,7.1865,107125151.0],["2022-10-21",7.1865,7.3422,7.1865386962890625,7.2598,136386500.0],["2022-10-24",7.2598,7.4886,7.259778022766113,7.2689,265077369.0],["2022-10-25",7.2689,7.3239,7.0858,7.2323,168484044.0],["2022-10-26",7.2323,7.3147,7.1957,7.2689,146393708.0],["2022-10-27",7.2689,7.6626,7.268932819366455,7.5344,342977068.0],["2022-10-28",7.5344,7.5894,7.3879,7.4154,173211806.0],["2022-10-31",7.4154,7.41541051864624,7.1408,7.2506,171305082.0],["2022-11-01",7.2506,7.507,7.214,7.507,218922797.0],["2022-11-02",7.507,7.626,7.4429,7.5619,173509392.0],["2022-11-03",7.5619,7.561887264251709,7.3788,7.452,142263556.0],["2022-11-04",7.452,7.7267,7.4246,7.6534,293136408.0],["2022-11-07",7.6534,8.4224,7.653435230255127,8.3217,742699594.0],["2022-11-08",8.3217,8.4133,8.1112,8.2943,363657732.0],["2022-11-09",8.2943,8.7245,8.294273376464844,8.5048,536101697.0],["2022-11-10",8.5048,8.504833221435547,8.2668,8.3767,213962717.0],["2022-11-11",8.3767,9.2006,8.376666069030762,9.0816,820813076.0],["2022-11-14",9.0816,9.2189,8.9351,9.1274,459254363.0],["2022-11-15",9.1274,9.1731,8.8985,9.0816,296318868.0],["2022-11-16",9.0816,9.1823,8.9992,9.1457,249677241.0],["2022-11-17",9.1457,9.164,8.8069,8.9443,347511455.0],["2022-11-18",8.9443,8.9534,8.7886,8.8253,222152882.0],["2022-11-21",8.8253,8.825252532958984,8.4133,8.6238,275648574.0],["2022-11-22",8.6238,8.871,8.6055,8.7245,179331303.0],["2022-11-23",8.7245,8.926,8.7245,8.7429,155610090.0],["2022-11-24",8.7429,8.9717,8.742859840393066,8.9168,171961026.0],["2022-11-25",8.9168,9.0633,8.8344,8.9626,173300051.0],["2022-11-28",8.9626,8.962575912475586,8.6147,8.7703,163193830.0],["2022-11-29",8.7703,9.0724,8.752,9.0358,208150733.0],["2022-11-30",9.0358,9.0541,8.9168,8.9992,147098132.0],["2022-12-01",8.9992,9.521,8.99919319152832,9.4295,432823798.0],["2022-12-02",9.4295,9.5119,9.2189,9.2555,227035825.0],["2022-12-05",9.2555,9.6675,9.255529403686523,9.5668,288048196.0],["2022-12-06",9.5668,9.6034,9.3929,9.5302,172410459.0],["2022-12-07",9.5302,9.530174255371094,9.3196,9.402,163043069.0],["2022-12-08",9.402,9.5485,9.3654,9.4478,94830304.0],["2022-12-09",9.4478,9.7499,9.44778060913086,9.7133,234509493.0],["2022-12-12",9.7133,9.713271141052246,9.4295,9.4569,166552027.0],["2022-12-13",9.4569,9.5485,9.3654,9.4661,106640564.0],["2022-12-14",9.4661,9.7133,9.466090202331543,9.5851,130256410.0],["2022-12-15",9.5851,9.6583,9.3196,9.3929,145297324.0],["2022-12-16",9.3929,9.4936,9.2464,9.4295,118304167.0],["2022-12-19",9.4295,9.5576,9.1274,9.2098,139321031.0],["2022-12-20",9.2098,9.2281,8.9626,9.0633,133898026.0],["2022-12-21",9.0633,9.2921,9.063277244567871,9.1274,79063000.0],["2022-12-22",9.1274,9.3105,9.127362251281738,9.164,88120531.0],["2022-12-23",9.164,9.163982391357422,8.9443,9.0633,90110430.0],["2022-12-26",9.0633,9.1182,8.9168,8.9534,112772086.0],["2022-12-27",8.9534,9.2189,8.953420639038086,9.2006,115147751.0],["2022-12-28",9.2006,9.200600624084473,9.045,9.1548,82167768.0],["2022-12-29",9.1548,9.154827117919922,8.9443,9.0084,133667018.0],["2022-12-30",9.0084,9.2372,9.00835132598877,9.1548,132916479.0],["2023-01-03",9.1548,9.695,9.045,9.64,237742369.0],["2023-01-04",9.64,9.640031814575195,9.3837,9.4295,135956369.0],["2023-01-05",9.4295,9.6126,9.429471969604492,9.5119,162355070.0],["2023-01-06",9.5119,9.6126,9.51186466217041,9.5485,105452849.0],["2023-01-09",9.5485,10.4914,9.548484802246094,10.4731,389677661.0],["2023-01-10",10.4731,10.5464,10.3266,10.4457,187217759.0],["2023-01-11",10.4457,10.702,10.445656776428223,10.5189,151648273.0],["2023-01-12",10.5189,10.8485,10.4182,10.4548,152678023.0],["2023-01-13",10.4548,10.7752,10.454813003540039,10.5738,141332948.0],["2023-01-16",10.5738,10.7752,10.4365,10.5372,192191522.0],["2023-01-17",10.5372,10.537206649780273,10.171,10.3358,187682889.0],["2023-01-18",10.3358,10.5464,10.335799217224121,10.4273,131328387.0],["2023-01-19",10.4273,10.6562,10.3724,10.6013,122601126.0],["2023-01-20",10.6013,11.0865,10.601288795471191,10.9034,215167523.0],["2023-01-30",10.9034,10.9858,10.5097,10.5555,308807306.0],["2023-01-31",10.5555,10.9217,10.4823,10.7935,216048832.0],["2023-02-01",10.7935,11.2787,10.793539047241211,11.233,258835312.0],["2023-02-02",11.233,11.233,10.9766,11.0499,156991318.0],["2023-02-03",11.0499,11.049877166748047,10.7111,10.8485,171095072.0],["2023-02-06",10.8485,10.848469734191895,10.2626,10.4273,257288012.0],["2023-02-07",10.4273,10.702,10.4273,10.583,148197686.0],["2023-02-08",10.583,10.6379,10.3999,10.409,120970851.0],["2023-02-09",10.409,10.4548,10.29,10.4365,113320039.0],["2023-02-10",10.4365,10.436501502990723,10.1893,10.2443,131292710.0],["2023-02-13",10.2443,10.3999,10.0886,10.345,136635604.0],["2023-02-14",10.345,10.6928,10.3266,10.5921,183553830.0],["2023-02-15",10.5921,10.9034,10.4914,10.5921,168857877.0],["2023-02-16",10.5921,10.592133522033691,10.2351,10.3175,133298984.0],["2023-02-17",10.3175,10.702,10.317490577697754,10.3999,156839795.0],["2023-02-20",10.3999,10.7111,10.399883270263672,10.702,168910196.0],["2023-02-21",10.702,11.2055,10.70199203491211,11.1048,263388056.0],["2023-02-22",11.1048,11.1506,10.8942,10.94,144342540.0],["2023-02-23",10.94,11.0316,10.8302,10.94,83065313.0],["2023-02-24",10.94,10.940018653869629,10.583,10.6471,162573387.0],["2023-02-27",10.6471,10.647063255310059,10.3083,10.4457,135699473.0],["2023-02-28",10.4457,10.6013,10.345,10.4457,106019006.0],["2023-03-01",10.4457,11.0316,10.445656776428223,10.9675,192370983.0],["2023-03-02",10.9675,11.2147,10.9217,11.0773,162166552.0],["2023-03-03",11.0773,11.114,10.8942,10.9675,99356063.0],["2023-03-06",10.9675,11.0682,10.6745,10.9217,128029028.0],["2023-03-07",10.9217,11.1597,10.8119,10.9675,196536373.0],["2023-03-08",10.9675,10.96748161315918,10.4548,10.6745,157851419.0],["2023-03-09",10.6745,10.7569,10.5372,10.583,96441797.0],["2023-03-10",10.583,10.6104,10.4457,10.4731,93161452.0],["2023-03-13",10.4731,11.1689,10.473121643066406,11.1323,250055940.0],["2023-03-14",11.1323,11.5259,10.9858,11.0133,215749155.0],["2023-03-15",11.0133,11.0133,10.8119,10.821,136479127.0],["2023-03-16",10.821,10.821004867553711,10.3999,10.4273,231926620.0],["2023-03-17",10.4273,10.702,10.3633,10.4914,171872537.0],["2023-03-20",10.4914,10.8942,10.491433143615723,10.8027,165806656.0],["2023-03-21",10.8027,10.8851,10.6379,10.821,111609459.0],["2023-03-22",10.821,10.8942,10.6654,10.7478,119278038.0],["2023-03-23",10.7478,11.1506,10.747766494750977,11.114,201091345.0],["2023-03-24",11.114,11.1689,10.9583,10.9949,117251488.0],["2023-03-27",10.9949,11.0499,10.7386,10.9766,123953844.0],["2023-03-28",10.9766,11.114,10.8759,10.9949,107876553.0],["2023-03-29",10.9949,11.2971,10.9766,10.9949,109723903.0],["2023-03-30",10.9949,11.2147,10.9217,11.2147,150717840.0],["2023-03-31",11.2147,11.3978,11.2146635055542,11.3428,158691034.0],["2023-04-03",11.3428,11.3978,11.0499,11.0956,168677506.0],["2023-04-04",11.0956,11.3795,11.0682,11.3062,155954633.0],["2023-04-06",11.3062,12.0294,11.306211471557617,12.0203,294272220.0],["2023-04-07",12.0203,12.02028751373291,11.709,11.8006,138168235.0],["2023-04-10",11.8006,12.0111,11.59,11.883,116873407.0],["2023-04-11",11.883,12.3041,11.7548,12.2949,225374558.0],["2023-04-12",12.2949,12.5879,12.1942,12.4048,185436762.0],["2023-04-13",12.4048,12.6154,12.121,12.2675,158387217.0],["2023-04-14",12.2675,12.8076,12.267467498779297,12.7618,210578014.0],["2023-04-17",12.7618,12.8351,12.3407,12.7344,163355709.0],["2023-04-18",12.7344,12.8625,12.5879,12.6886,123473848.0],["2023-04-19",12.6886,12.9083,12.6611,12.7252,115489075.0],["2023-04-20",12.7252,12.72520923614502,12.1942,12.4414,205681007.0],["2023-04-21",12.4414,12.5055,12.166764259338379,12.1668,129483400.0],["2023-04-24",12.1668,12.2949,11.5168,11.6175,244729896.0],["2023-04-25",11.6175,11.9745,11.5992,11.7914,181595737.0],["2023-04-26",11.7914,11.791417121887207,11.4161,11.5076,169260872.0],["2023-04-27",11.5076,11.9287,11.3703,11.7365,177955680.0],["2023-04-28",11.7365,11.883,11.4893,11.7456,145362116.0],["2023-05-04",11.7456,12.2492,11.745643615722656,11.8372,211489221.0],["2023-05-05",11.8372,12.0294,11.3978,11.5168,187067529.0],["2023-05-08",11.5168,11.6632,11.2696,11.59,147503510.0],["2023-05-09",11.59,11.5992,11.1597,11.2147,171466059.0],["2023-05-10",11.2147,11.3703,11.0224,11.059,124335355.0],["2023-05-11",11.059,11.0682,10.6196,10.6928,186931676.0],["2023-05-12",10.6928,10.692837715148926,9.9879,10.052,338569980.0],["2023-05-15",10.052,10.2534,9.759,10.171,235775700.0],["2023-05-16",10.171,10.4548,10.0703,10.2992,206495633.0],["2023-05-17",10.2992,10.299179077148438,10.0062,10.0703,130722931.0],["2023-05-18",10.0703,10.3175,10.07030963897705,10.1619,138468681.0],["2023-05-19",10.1619,10.161856651306152,9.7957,9.9696,205289952.0],["2023-05-22",9.9696,10.0703,9.8964,9.9788,99725436.0],["2023-05-23",9.9788,10.0154,9.7682,9.7682,126921865.0],["2023-05-24",9.7682,9.9147,9.6217,9.7865,128497770.0],["2023-05-25",9.7865,9.786508560180664,9.5027,9.6309,148254167.0],["2023-05-26",9.6309,9.9513,9.5119,9.8872,128083399.0],["2023-05-29",9.8872,9.9605,9.8048,9.8872,115787493.0],["2023-05-30",9.8872,9.9513,9.7133,9.8048,118788486.0],["2023-05-31",9.8048,9.9513,9.7133,9.7865,124179454.0],["2023-06-01",9.7865,10.2809,9.7774,10.1161,220497810.0],["2023-06-02",10.1161,10.6379,10.116084098815918,10.6104,267583940.0],["2023-06-05",10.6104,10.610445022583008,10.1985,10.3266,167579066.0],["2023-06-06",10.3266,10.6654,10.326644897460938,10.4273,168797874.0],["2023-06-07",10.4273,10.6196,10.3999,10.4365,110395819.0],["2023-06-08",10.4365,10.5921,10.2168,10.5464,117954964.0],["2023-06-09",10.5464,10.8759,10.546360969543457,10.7203,150815129.0],["2023-06-12",10.7203,10.720301628112793,10.4182,10.5738,136545790.0],["2023-06-13",10.5738,10.6379,10.4548,10.6196,88581336.0],["2023-06-14",10.6196,10.9858,10.619600296020508,10.8759,196690302.0],["2023-06-15",10.8759,11.0249,10.6338,10.9877,145484376.0],["2023-06-16",10.9877,11.4346,10.98767375946045,11.2018,180454160.0],["2023-06-19",11.2018,11.2484,10.9039,10.997,148234676.0],["2023-06-20",10.997,11.0435,10.7921,10.9504,92657207.0],["2023-06-21",10.9504,11.0342,10.7456,10.7735,84114400.0],["2023-06-26",10.7735,10.848,10.6431,10.699,79180144.0],["2023-06-27",10.699,10.9225,10.5035,10.8852,102267126.0],["2023-06-28",10.8852,10.9225,10.7269,10.8573,73042283.0],["2023-06-29",10.8573,10.857309341430664,10.55,10.5687,94829276.0],["2023-06-30",10.5687,10.7269,10.4755,10.5873,66313367.0],["2023-07-03",10.5873,11.2018,10.587274551391602,11.1087,171518591.0],["2023-07-04",11.1087,11.1739,10.9318,10.9877,107427130.0],["2023-07-05",10.9877,11.0808,10.9225,10.9877,71207528.0],["2023-07-06",10.9877,10.98767375946045,10.727,10.8108,76833555.0],["2023-07-07",10.8108,10.9132,10.5035,10.7549,125582984.0],["2023-07-10",10.7549,10.9504,10.6897,10.7456,80589768.0],["2023-07-11",10.7456,11.1273,10.745573043823242,11.0249,121686578.0],["2023-07-12",11.0249,11.2205,10.9597,11.1273,187653141.0],["2023-07-13",11.1273,11.8816,11.12734603881836,11.6581,289777576.0],["2023-07-14",11.6581,11.9188,11.658108711242676,11.714,127187184.0],["2023-07-17",11.714,11.713976860046387,11.4533,11.4905,86362787.0],["2023-07-18",11.4905,11.6674,11.416,11.5464,68098977.0],["2023-07-19",11.5464,11.7885,11.546368598937988,11.7233,103886841.0],["2023-07-20",11.7233,11.9188,11.6581,11.7419,98663315.0],["2023-07-21",11.7419,11.8071,11.6302,11.6674,70515847.0],["2023-07-24",11.6674,11.7512,11.5277,11.5743,57319982.0],["2023-07-25",11.5743,12.1982,11.57430362701416,12.0492,175567357.0],["2023-07-26",12.0492,12.1796,11.9933,12.1702,89449527.0],["2023-07-27",12.1702,12.1982,11.9468,11.9933,76066981.0],["2023-07-28",11.9933,11.993324279785156,11.686,11.9095,145064577.0],["2023-07-31",11.9095,12.2727,11.909521102905273,12.1144,116713079.0],["2023-08-01",12.1144,12.5148,12.1051,12.1516,120142346.0],["2023-08-02",12.1516,12.15162181854248,11.8909,11.9747,83936798.0],["2023-08-03",11.9747,11.974701881408691,11.7326,11.863,109846621.0],["2023-08-04",11.863,12.0958,11.862963676452637,11.9654,78105281.0],["2023-08-07",11.9654,11.9933,11.8537,11.9654,44623088.0],["2023-08-08",11.9654,12.2261,11.863,12.133,111902027.0],["2023-08-09",12.133,12.1329984664917,11.863,11.984,84007485.0],["2023-08-10",11.984,11.9933,11.8164,11.8537,70330322.0],["2023-08-11",11.8537,11.9468,11.5836,11.6395,93182422.0],["2023-08-14",11.6395,11.639485359191895,11.3136,11.4719,131024479.0],["2023-08-15",11.4719,11.5743,11.3229,11.4719,68007984.0],["2023-08-16",11.4719,11.471874237060547,11.2484,11.3508,74573738.0],["2023-08-17",11.3508,11.4905,11.0249,11.4439,101796875.0],["2023-08-18",11.4439,11.5743,11.2205,11.2484,76821225.0],["2023-08-21",11.2484,11.3415,11.155282974243164,11.1553,75479962.0],["2023-08-22",11.1553,11.6209,11.155282974243164,11.5557,165777633.0],["2023-08-23",11.5557,11.6302,11.2856,11.3322,126975644.0],["2023-08-24",11.3322,11.7792,11.332201957702637,11.6302,138872628.0],["2023-08-25",11.6302,11.630173683166504,11.3136,11.4533,127145799.0],["2023-08-28",11.4533,12.0771,11.2298,11.3043,203852109.0],["2023-08-29",11.3043,11.5184,11.2112,11.2484,140982272.0],["2023-08-30",11.2484,11.6767,11.248397827148438,11.5929,159470560.0],["2023-08-31",11.5929,11.7326,11.4905,11.5091,82969987.0],["2023-09-01",11.5091,12.0119,11.50912094116211,11.9188,143485185.0],["2023-09-04",11.9188,12.5706,11.918831825256348,12.2913,188698652.0],["2023-09-05",12.2913,12.3006,12.0771,12.2447,80427855.0],["2023-09-06",12.2447,12.2727,12.0399,12.1609,72466469.0],["2023-09-07",12.1609,12.2075,12.0119,12.1144,72247716.0],["2023-09-08",12.1144,12.1982,11.9281,11.9933,55492369.0],["2023-09-11",11.9933,12.2447,11.9375,12.1051,87787035.0],["2023-09-12",12.1051,12.1889,11.9188,11.9561,84410056.0],["2023-09-13",11.9561,12.0864,11.8816,11.9561,87054305.0],["2023-09-14",11.9561,12.1982,11.956077575683594,12.0864,152218542.0],["2023-09-15",12.0864,12.4962,12.086441040039062,12.2447,173231399.0],["2023-09-18",12.2447,12.24473762512207,12.0026,12.1702,105742734.0],["2023-09-19",12.1702,12.3379,12.0864,12.2634,108154112.0],["2023-09-20",12.2634,12.3658,12.1423,12.3379,90314021.0],["2023-09-21",12.3379,12.337852478027344,12.0864,12.1889,96166185.0],["2023-09-22",12.1889,12.188867568969727,11.8071,12.0399,186231640.0],["2023-09-25",12.0399,12.0958,11.863,11.8816,115655415.0],["2023-09-26",11.8816,11.881584167480469,11.6302,11.7792,128915086.0],["2023-09-27",11.7792,11.8071,11.5277,11.5557,133613484.0],["2023-09-28",11.5557,11.6581,11.2298,11.295,149985684.0],["2023-10-09",11.295,11.4067,10.9318,11.3601,122116683.0],["2023-10-10",11.3601,11.565,11.3601,11.3788,68398356.0],["2023-10-11",11.3788,11.4626,11.1646,11.295,85168723.0],["2023-10-12",11.295,11.5091,11.294955253601074,11.4439,70314506.0],["2023-10-13",11.4439,11.443942070007324,11.1739,11.1925,66449566.0],["2023-10-16",11.1925,11.4346,11.192527770996094,11.3043,94815422.0],["2023-10-17",11.3043,11.3043,11.1553,11.2298,80051798.0],["2023-10-18",11.2298,11.295,11.1367,11.1553,73584741.0],["2023-10-19",11.1553,11.1553,10.9411,10.9597,98618747.0],["2023-10-20",10.9597,11.1087,10.7921,10.848,79552087.0],["2023-10-23",10.848,10.8573,10.55,10.6618,85800104.0],["2023-10-24",10.6618,11.0156,10.661766052246094,10.9411,119694433.0],["2023-10-25",10.9411,11.4626,10.941116333007812,11.2484,129416820.0],["2023-10-26",11.2484,11.2763,11.0622,11.2484,74025968.0],["2023-10-27",11.2484,11.3229,11.1273,11.1832,92836222.0],["2023-10-30",11.1832,11.8071,11.18321704864502,11.565,180159501.0],["2023-10-31",11.565,11.6022,11.4346,11.5836,75169604.0],["2023-11-01",11.5836,11.58361530303955,11.3043,11.3601,93872097.0],["2023-11-02",11.3601,11.6209,11.3601,11.3694,91383818.0],["2023-11-03",11.3694,11.4533,11.267,11.3322,81585921.0],["2023-11-06",11.3322,11.3601,11.0529,11.1087,144313303.0],["2023-11-07",11.1087,11.2018,10.9132,11.1832,91670061.0],["2023-11-08",11.1832,11.18321704864502,10.9132,11.0063,113321587.0],["2023-11-09",11.0063,11.0808,10.8946,11.0622,77642269.0],["2023-11-10",11.0622,11.062166213989258,10.9132,10.9691,43771753.0],["2023-11-13",10.9691,11.1087,10.9225,11.0808,55328036.0],["2023-11-14",11.0808,11.1553,10.997,11.0435,49533264.0],["2023-11-15",11.0435,11.3881,11.043542861938477,11.1739,100819208.0],["2023-11-16",11.1739,11.2018,11.0342,11.146,72428050.0],["2023-11-17",11.146,11.1925,11.0529,11.146,56250453.0],["2023-11-20",11.146,11.146,10.9597,11.0435,67797583.0],["2023-11-21",11.0435,11.3694,11.043542861938477,11.3043,146698506.0],["2023-11-22",11.3043,11.3043,11.0994,11.1273,62734020.0],["2023-11-23",11.1273,11.1739,11.0063,11.1646,55954963.0],["2023-11-24",11.1646,11.1646,11.0249,11.0342,51770983.0],["2023-11-27",11.0342,11.2018,10.9225,11.0529,57775499.0],["2023-11-28",11.0529,11.0808,10.9039,11.0715,62640831.0],["2023-11-29",11.0715,11.3601,11.071476936340332,11.3136,169653492.0],["2023-11-30",11.3136,11.4253,11.2391,11.3415,116747513.0],["2023-12-01",11.3415,11.3601,11.1367,11.2112,101753675.0],["2023-12-04",11.2112,11.8164,11.211152076721191,11.5464,229119485.0],["2023-12-05",11.5464,11.546368598937988,11.0994,11.1273,158484060.0],["2023-12-06",11.1273,11.2484,10.9411,11.1739,110464022.0],["2023-12-07",11.1739,11.173906326293945,10.9411,10.9877,108883301.0],["2023-12-08",10.9877,11.0156,10.848,10.8666,118281121.0],["2023-12-11",10.8666,10.9225,10.5966,10.8666,111213214.0],["2023-12-12",10.8666,10.866622924804688,10.6711,10.8201,89300708.0],["2023-12-13",10.8201,10.820064544677734,10.65245532989502,10.6525,85644343.0],["2023-12-14",10.6525,11.0156,10.65245532989502,10.6897,135531561.0],["2023-12-15",10.6897,11.146,10.689702033996582,10.8946,204753292.0],["2023-12-18",10.8946,11.0342,10.7828,10.9691,73733359.0],["2023-12-19",10.9691,11.0249,10.848,10.9877,59946318.0],["2023-12-20",10.9877,11.2856,10.98767375946045,11.1925,165592823.0],["2023-12-21",11.1925,11.2577,11.0715,11.2391,108702830.0],["2023-12-22",11.2391,11.3415,11.1646,11.3043,127206298.0],["2023-12-25",11.3043,11.4445,11.2295,11.4258,85968431.0],["2023-12-26",11.4258,11.4819,11.3604,11.3884,74621667.0],["2023-12-27",11.3884,11.6128,11.388418197631836,11.5941,125564716.0],["2023-12-28",11.5941,11.8466,11.51,11.5474,185718401.0],["2023-12-29",11.5474,11.6689,11.4726,11.6502,121461541.0],["2024-01-02",11.6502,11.8372,11.5848,11.6783,113316938.0],["2024-01-03",11.6783,11.7718,11.5848,11.7157,76049148.0],["2024-01-04",11.7157,11.71567153930664,11.5848,11.697,99822517.0],["2024-01-05",11.697,11.8559,11.5661,11.6596,109752652.0],["2024-01-08",11.6596,11.7157,11.4726,11.5006,91581562.0],["2024-01-09",11.5006,11.6409,11.4819,11.6222,94179782.0],["2024-01-10",11.6222,11.6315,11.4819,11.4819,63262795.0],["2024-01-11",11.4819,11.5193,11.3043,11.351,96780156.0],["2024-01-12",11.351,11.4632,11.2669,11.4071,76433877.0],["2024-01-15",11.4071,11.4632,11.2669,11.3323,49632551.0],["2024-01-16",11.3323,11.4726,11.2762,11.3978,80436459.0],["2024-01-17",11.3978,11.397768020629883,10.9396,10.9396,140735055.0],["2024-01-18",10.9396,11.164,10.6591,11.0705,166379121.0],["2024-01-19",11.0705,11.1921,10.8929,11.1453,123795036.0],["2024-01-22",11.1453,11.164,10.7994,10.9209,145354976.0],["2024-01-23",10.9209,10.920912742614746,10.4815,10.79,169491744.0],["2024-01-24",10.79,10.9864,10.6872,10.9583,105940754.0],["2024-01-25",10.9583,11.2669,10.958314895629883,11.2669,127482289.0],["2024-01-26",11.2669,11.4819,11.2014,11.4258,124521021.0],["2024-01-29",11.4258,11.5474,11.4071,11.4445,84753628.0],["2024-01-30",11.4445,11.5006,11.2762,11.3884,106355676.0],["2024-01-31",11.3884,11.4352,11.2482,11.2575,109897920.0],["2024-02-01",11.2575,11.4726,11.1266,11.3417,108409521.0],["2024-02-02",11.3417,11.538,11.1079,11.2482,139010279.0],["2024-02-05",11.2482,11.4819,11.1827,11.3697,171075963.0],["2024-02-06",11.3697,11.5754,11.2575,11.3978,202093771.0],["2024-02-07",11.3978,11.5006,11.2575,11.4539,215806989.0],["2024-02-08",11.4539,11.7063,11.4258,11.6876,191109271.0],["2024-02-19",11.6876,12.0242,11.5941,12.0149,188654642.0],["2024-02-20",12.0149,12.3234,11.8933,12.2486,137078328.0],["2024-02-21",12.2486,12.4263,12.1645,12.2019,153987034.0],["2024-02-22",12.2019,12.4169,12.1738,12.3982,112739991.0],["2024-02-23",12.3982,12.7909,12.3421,12.6226,137726096.0],["2024-02-26",12.6226,12.7255,12.2393,12.2954,146004515.0],["2024-02-27",12.2954,12.4076,12.1551,12.3047,136491393.0],["2024-02-28",12.3047,12.3141,12.1271,12.1645,109335806.0],["2024-02-29",12.1645,12.3421,12.1177,12.258,108124101.0],["2024-03-01",12.258,12.4917,12.1551,12.3889,117846665.0],["2024-03-04",12.3889,12.7348,12.38887882232666,12.5852,131400110.0],["2024-03-05",12.5852,13.0621,12.585230827331543,12.9499,196087650.0],["2024-03-06",12.9499,13.4267,12.9405,13.2771,201787689.0],["2024-03-07",13.2771,13.9877,13.277137756347656,13.7727,237493563.0],["2024-03-08",13.7727,13.9597,13.5857,13.9223,169234965.0],["2024-03-11",13.9223,14.0719,13.6698,13.8942,153666334.0],["2024-03-12",13.8942,13.894245147705078,13.3519,13.4267,204275442.0],["2024-03-13",13.4267,13.8007,13.2584,13.7353,145451986.0],["2024-03-14",13.7353,14.7545,13.735292434692383,14.3898,271917472.0],["2024-03-15",14.3898,15.0724,14.3056,14.9228,223316308.0],["2024-03-18",14.9228,15.1098,14.5675,14.7545,230329695.0],["2024-03-19",14.7545,14.8947,14.4927,14.5207,161899947.0],["2024-03-20",14.5207,14.5955,14.2121,14.502,177110050.0],["2024-03-21",14.502,15.0817,14.50200080871582,14.6049,199623701.0],["2024-03-22",14.6049,14.604851722717285,14.1841,14.3898,177112121.0],["2024-03-25",14.3898,14.8293,14.315,14.7171,164527564.0],["2024-03-26",14.7171,14.7919,14.3337,14.5207,132797874.0],["2024-03-27",14.5207,14.8573,14.4365,14.6984,156142161.0],["2024-03-28",14.6984,15.1285,14.5207,15.0537,188868882.0],["2024-03-29",15.0537,15.7736,15.053656578063965,15.7269,140451523.0],["2024-04-01",15.7269,16.2598,15.6053,15.7736,207614091.0],["2024-04-02",15.7736,16.0354,15.6708,15.8484,133763881.0],["2024-04-03",15.8484,16.5029,15.848416328430176,16.372,238086948.0],["2024-04-08",16.372,16.9891,16.1102,16.1757,312711908.0],["2024-04-09",16.1757,16.2692,15.8297,15.9045,201583611.0],["2024-04-10",15.9045,16.9704,15.90451431274414,16.8208,264269860.0],["2024-04-11",16.8208,17.3164,16.3533,16.8208,256576582.0],["2024-04-12",16.8208,17.3725,16.8115,17.1948,233781929.0],["2024-04-15",17.1948,17.3538,16.6245,17.2603,238595623.0],["2024-04-16",17.2603,17.4192,16.7273,16.7741,208220527.0],["2024-04-17",16.7741,16.9704,16.4375,16.905,215427958.0],["2024-04-18",16.905,17.3351,16.6993,17.2696,200597370.0],["2024-04-19",17.2696,18.0737,17.2042,17.4192,265311852.0],["2024-04-22",17.4192,17.7652,16.5964,16.6432,267730371.0],["2024-04-23",16.6432,16.643173217773438,15.8952,15.9326,320100041.0],["2024-04-24",15.9326,16.4468,15.932565689086914,16.4001,211374281.0],["2024-04-25",16.4001,16.4188,15.9793,16.2692,142950969.0],["2024-04-26",16.2692,17.1761,16.269168853759766,17.0826,266128445.0],["2024-04-29",17.0826,17.08262825012207,16.2598,16.5123,225298735.0],["2024-04-30",16.5123,16.8863,16.4094,16.4655,169466708.0],["2024-05-06",16.4655,16.46552276611328,15.7269,16.3814,260634802.0],["2024-05-07",16.3814,16.7367,16.2598,16.3159,152394077.0],["2024-05-08",16.3159,16.531,15.9045,16.3159,132403984.0],["2024-05-09",16.3159,16.746,16.157,16.559,146586763.0],["2024-05-10",16.559,17.092,16.55902099609375,17.0546,206140807.0],["2024-05-13",17.0546,17.1481,16.6712,16.9985,140858971.0],["2024-05-14",16.9985,17.5034,16.998476028442383,17.2883,147429801.0],["2024-05-15",17.2883,17.6249,17.0733,17.1107,138687553.0],["2024-05-16",17.1107,17.6623,17.0265,17.0826,193911149.0],["2024-05-17",17.0826,17.5595,16.8302,17.5595,183095090.0],["2024-05-20",17.5595,18.5038,17.55948257446289,18.2046,265236190.0],["2024-05-21",18.2046,18.3075,17.3538,17.4379,228374846.0],["2024-05-22",17.4379,17.5595,17.1387,17.2322,142475452.0],["2024-05-23",17.2322,17.232229232788086,16.2318,16.6806,208253603.0],["2024-05-24",16.6806,16.8582,16.4468,16.6619,125712778.0],["2024-05-27",16.6619,17.1668,16.6058,17.0172,146711397.0],["2024-05-28",17.0172,17.279,16.8395,16.8769,132807255.0],["2024-05-29",16.8769,17.3725,16.8021,17.2509,158414598.0],["2024-05-30",17.2509,17.25092887878418,16.4094,16.4936,209249886.0],["2024-05-31",16.4936,16.5684,16.0822,16.2785,197034747.0],["2024-06-03",16.2785,16.4842,16.0541,16.2037,134833199.0],["2024-06-04",16.2037,16.5497,16.0635,16.2879,152060494.0],["2024-06-05",16.2879,16.28786849975586,15.6614,15.9419,185460719.0],["2024-06-06",15.9419,16.6338,15.941916465759277,16.4468,186439319.0],["2024-06-07",16.4468,16.718,16.185,16.6058,173772656.0],["2024-06-11",16.6058,16.60577392578125,15.8682,16.0762,172739432.0],["2024-06-12",16.0762,16.3315,15.9438,16.2748,131900625.0],["2024-06-13",16.2748,16.2842,15.6128,15.8965,174909151.0],["2024-06-14",15.8965,16.237,15.6507,16.1613,163013937.0],["2024-06-17",16.1613,16.237,15.8492,16.114,106381680.0],["2024-06-18",16.114,16.1519,15.4899,16.0006,239853361.0],["2024-06-19",16.0006,16.549,15.9627,16.3788,172049521.0],["2024-06-20",16.3788,16.8895,16.378814697265625,16.6058,128820710.0],["2024-06-21",16.6058,16.8989,16.3032,16.3788,145232753.0],["2024-06-24",16.3788,16.6247,16.01,16.5207,132034135.0],["2024-06-25",16.5207,16.5679,16.2653,16.4072,95570539.0],["2024-06-26",16.4072,16.407184600830078,16.0478,16.3221,107923422.0],["2024-06-27",16.3221,16.32207489013672,15.9722,15.9816,100714132.0],["2024-06-28",15.9816,16.672,15.906,16.6152,129524371.0],["2024-07-01",16.6152,17.1164,16.6152286529541,17.0597,149049625.0],["2024-07-02",17.0597,17.0975,16.6814,16.8706,95719894.0],["2024-07-03",16.8706,17.0502,16.7476,16.9178,103934461.0],["2024-07-04",16.9178,17.5798,16.91783905029297,17.1826,176292083.0],["2024-07-08",17.1826,17.854,17.18262481689453,17.4474,149197688.0],["2024-07-09",17.4474,17.8351,17.44740867614746,17.7973,164930663.0],["2024-07-10",17.7973,17.9486,17.2866,17.3812,150842964.0],["2024-07-11",17.3812,17.9297,17.3056,17.8446,155807757.0],["2024-07-12",17.8446,17.9675,17.3623,17.4758,139055070.0],["2024-07-15",17.4758,17.9202,17.4285,17.7973,126988958.0],["2024-07-16",17.7973,18.1945,17.7595,18.1661,134595480.0],["2024-07-17",18.1661,18.4782,17.3718,17.4663,217167411.0],["2024-07-18",17.4663,17.4852,16.9935,17.4474,149177702.0],["2024-07-19",17.4474,17.44740867614746,16.1802,16.9651,238617158.0],["2024-07-22",16.9651,16.965124130249023,16.2748,16.6436,192975122.0],["2024-07-23",16.6436,16.7571,15.6034,15.6223,235473241.0],["2024-07-24",15.6223,15.8398,15.5088,15.6317,136809553.0],["2024-07-25",15.6317,15.631744384765625,14.5442,14.5915,288215160.0],["2024-07-26",14.5915,15.2157,14.591520309448242,14.9887,175389610.0],["2024-07-29",14.9887,15.3953,14.9036,15.2346,143993630.0],["2024-07-30",15.2346,15.234567642211914,14.8752,15.0454,125323095.0],["2024-07-31",15.0454,15.7547,15.045435905456543,15.679,190163776.0],["2024-08-01",15.679,16.1519,15.5845,15.7263,149688988.0],["2024-08-02",15.7263,15.726308822631836,14.8468,15.0927,214393694.0],["2024-08-05",15.0927,15.1589,14.6199,14.7807,179119079.0],["2024-08-06",14.7807,14.9225,14.3362,14.5159,175303308.0],["2024-08-07",14.5159,14.809,14.374,14.6388,116601847.0],["2024-08-08",14.6388,14.638801574707031,14.2133,14.3835,117102412.0],["2024-08-09",14.3835,14.907,14.38347339630127,14.6024,140162600.0],["2024-08-12",14.6024,14.7452,14.5072,14.6215,63635602.0],["2024-08-13",14.6215,14.9737,14.5643,14.7928,141287859.0],["2024-08-14",14.7928,14.869,14.6119,14.6595,66506834.0],["2024-08-15",14.6595,14.8785,14.4787,14.8309,91464500.0],["2024-08-16",14.8309,15.402,14.830875396728516,15.1069,150829135.0],["2024-08-19",15.1069,15.6971,15.106931686401367,15.4401,136456088.0],["2024-08-20",15.4401,15.5353,15.126,15.2783,89052973.0],["2024-08-21",15.2783,15.4687,15.164,15.383,82239256.0],["2024-08-22",15.383,15.4211,15.1831,15.3925,74620792.0],["2024-08-23",15.3925,15.392507553100586,15.1355,15.2878,75078634.0],["2024-08-26",15.2878,15.5924,15.1831,15.4306,146188349.0],["2024-08-27",15.4306,15.4687,15.0879,15.2973,89916727.0],["2024-08-28",15.2973,15.4591,14.8785,15.0593,130275045.0],["2024-08-29",15.0593,15.2212,14.8594,15.164,80769901.0],["2024-08-30",15.164,15.3925,14.907,15.2307,144252253.0],["2024-09-02",15.2307,15.230681419372559,14.5739,14.8594,129969381.0],["2024-09-03",14.8594,14.9356,14.631,14.7452,68786090.0],["2024-09-04",14.7452,14.745203971862793,13.8599,13.9741,236436306.0],["2024-09-05",13.9741,14.2502,13.8314,13.9741,108842214.0],["2024-09-06",13.9741,14.2883,13.974148750305176,14.0503,98102619.0],["2024-09-09",14.0503,14.050302505493164,13.2697,13.4696,232868695.0],["2024-09-10",13.4696,13.66,13.3935,13.5363,109501502.0],["2024-09-11",13.5363,13.5648,13.2888,13.5172,140742326.0],["2024-09-12",13.5172,13.6981,13.3935,13.5172,127138913.0],["2024-09-13",13.5172,14.1931,13.517228126525879,13.9741,222888677.0],["2024-09-18",13.9741,14.4882,13.974148750305176,14.3168,168791702.0],["2024-09-19",14.3168,14.7166,14.0598,14.6595,182900219.0],["2024-09-20",14.6595,15.1165,14.5739,15.1165,192733014.0],["2024-09-23",15.1165,15.2307,14.9261,15.0593,136737176.0],["2024-09-24",15.0593,15.8399,15.059335708618164,15.7162,251226583.0],["2024-09-25",15.7162,16.4872,15.716158866882324,16.1064,283724846.0],["2024-09-26",16.1064,16.5538,15.897,16.5348,224564936.0],["2024-09-27",16.5348,17.1821,16.4396,16.6681,174092796.0],["2024-09-30",16.6681,17.8389,16.2968,17.2678,671972617.0],["2024-10-08",17.2678,18.9146,16.6681,17.0964,706617244.0],["2024-10-09",17.0964,17.096439361572266,16.0874,16.116,395716432.0],["2024-10-10",16.116,17.1155,16.0398,16.5158,301784759.0],["2024-10-11",16.5158,16.9346,16.2588,16.4111,204517323.0],["2024-10-14",16.4111,16.9156,16.2588,16.8204,209895342.0],["2024-10-15",16.8204,16.820383071899414,16.3063,16.3063,167326264.0],["2024-10-16",16.3063,16.6966,16.2016,16.611,139067215.0],["2024-10-17",16.611,16.7633,16.2968,16.3159,132417366.0],["2024-10-18",16.3159,17.0203,16.315866470336914,16.7823,219917288.0],["2024-10-21",16.7823,17.6866,16.782306671142578,17.3439,271742565.0],["2024-10-22",17.3439,17.4201,17.0203,17.1821,170124384.0],["2024-10-23",17.1821,17.2963,16.8299,16.9917,158883827.0],["2024-10-24",16.9917,16.991729736328125,16.4872,16.649,153140704.0],["2024-10-25",16.649,16.649036407470703,16.3159,16.4015,151253747.0],["2024-10-28",16.4015,16.401538848876953,16.1445,16.373,122817788.0],["2024-10-29",16.373,16.6776,16.3539,16.392,157067199.0],["2024-10-30",16.392,16.7062,16.1826,16.3063,158313500.0],["2024-10-31",16.3063,16.306346893310547,15.8589,16.0113,183766661.0],["2024-11-01",16.0113,16.6586,15.8399,16.4206,251428808.0],["2024-11-04",16.4206,16.5824,16.154,16.5158,150856016.0],["2024-11-05",16.5158,16.868,16.3254,16.8489,185523057.0],["2024-11-06",16.8489,16.848941802978516,16.3349,16.4777,193328545.0],["2024-11-07",16.4777,16.477693557739258,15.7066,16.2683,280875443.0],["2024-11-08",16.2683,16.7442,16.2016,16.2683,225997770.0],["2024-11-11",16.2683,16.268272399902344,15.3068,15.7162,342706502.0],["2024-11-12",15.7162,15.716158866882324,15.0403,15.2116,285631363.0],["2024-11-13",15.2116,15.3925,15.1355,15.2307,143993851.0],["2024-11-14",15.2307,15.230681419372559,14.8309,14.8594,194726921.0],["2024-11-15",14.8594,15.3259,14.7738,14.869,186356748.0],["2024-11-18",14.869,15.2212,14.8404,14.9546,176079371.0],["2024-11-19",14.9546,15.64,14.954625129699707,15.4306,260099889.0],["2024-11-20",15.4306,15.5163,15.1736,15.2592,146052592.0],["2024-11-21",15.2592,15.4496,15.2021,15.383,135377378.0],["2024-11-22",15.383,15.4211,15.0022,15.0022,125243144.0],["2024-11-25",15.0022,15.2688,14.7262,14.8023,119793219.0],["2024-11-26",14.8023,14.9261,14.631,14.7928,91452206.0],["2024-11-27",14.7928,14.9261,14.5929,14.9261,110182933.0],["2024-11-28",14.9261,14.9641,14.7166,14.7833,87158737.0],["2024-11-29",14.7833,15.1736,14.6881,14.9451,141260443.0],["2024-12-02",14.9451,15.0117,14.7547,14.8118,168359703.0],["2024-12-03",14.8118,14.8785,14.5453,14.8594,149572070.0],["2024-12-04",14.8594,15.1736,14.8594331741333,15.0403,180836598.0],["2024-12-05",15.0403,15.040297508239746,14.6786,14.7357,141237064.0],["2024-12-06",14.7357,14.9832,14.669,14.9356,137873276.0],["2024-12-09",14.9356,15.2783,14.9165,15.1165,138620472.0],["2024-12-10",15.1165,15.7542,15.116450309753418,15.2878,191717269.0],["2024-12-11",15.2878,15.5924,15.287796020507812,15.3449,146859489.0],["2024-12-12",15.3449,15.4972,15.3164,15.4591,100504477.0],["2024-12-13",15.4591,15.459141731262207,14.821356773376465,14.8214,199811168.0],["2024-12-16",14.8214,14.888,14.5739,14.6119,128353468.0],["2024-12-17",14.6119,14.8404,14.5358,14.7071,119682220.0],["2024-12-18",14.7071,14.8785,14.6595,14.7452,75347659.0],["2024-12-19",14.7452,14.745203971862793,14.3264,14.5834,92554681.0],["2024-12-20",14.5834,14.5929,14.2978,14.2978,140062667.0],["2024-12-23",14.2978,14.8404,14.297801971435547,14.7642,188440900.0],["2024-12-24",14.7642,14.907,14.5548,14.8785,116741937.0],["2024-12-25",14.8785,14.9165,14.6024,14.7738,87854107.0],["2024-12-26",14.7738,14.9737,14.7166,14.869,87509255.0],["2024-12-27",14.869,14.9356,14.5358,14.5643,123641600.0],["2024-12-30",14.5643,14.9641,14.4977,14.7928,152484072.0],["2024-12-31",14.7928,14.792798042297363,14.392993927001953,14.393,142236489.0],["2025-01-02",14.393,14.7357,14.2788,14.4501,199053077.0],["2025-01-03",14.4501,15.1545,14.450108528137207,14.8214,312488466.0],["2025-01-06",14.8214,15.0974,14.5929,14.7452,225283187.0],["2025-01-07",14.7452,15.2783,14.6595,15.2497,229893314.0],["2025-01-08",15.2497,15.3925,14.9832,15.0879,176843669.0],["2025-01-09",15.0879,15.2592,14.9641,15.1545,134299826.0],["2025-01-10",15.1545,15.5543,15.1069,15.3735,195551711.0],["2025-01-13",15.3735,15.8589,15.2592,15.6114,237723203.0],["2025-01-14",15.6114,15.6876,15.2783,15.621,180089819.0],["2025-01-15",15.621,15.620967864990234,14.7833,15.0213,327946407.0],["2025-01-16",15.0213,15.5163,15.021258354187012,15.3925,220764301.0],["2025-01-17",15.3925,15.621,15.3449,15.4877,168269157.0],["2025-01-20",15.4877,15.6019,15.2973,15.5067,144611527.0],["2025-01-21",15.5067,15.6019,15.3639,15.4687,109108876.0],["2025-01-22",15.4687,15.6019,15.2783,15.4211,128315220.0],["2025-01-23",15.4211,15.5734,15.0974,15.1165,180804250.0],["2025-01-24",15.1165,15.3449,15.0498,15.2497,137656329.0],["2025-01-27",15.2497,15.5258,15.1736,15.4591,154794284.0],["2025-02-05",15.4591,15.9256,15.459141731262207,15.6781,206140590.0],["2025-02-06",15.6781,15.7828,15.3354,15.5258,200162692.0],["2025-02-07",15.5258,15.8589,15.383,15.8209,216552808.0],["2025-02-10",15.8209,16.2397,15.820870399475098,16.0588,221206459.0],["2025-02-11",16.0588,16.7347,16.058849334716797,16.4491,292526186.0],["2025-02-12",16.4491,16.449138641357422,16.0589,16.1636,158201006.0],["2025-02-13",16.1636,16.373,16.16356086730957,16.1921,127292194.0],["2025-02-14",16.1921,16.5063,16.1921,16.3349,115526968.0],["2025-02-17",16.3349,16.33490562438965,15.621,15.7066,238543986.0],["2025-02-18",15.7066,15.7923,15.5258,15.621,144998347.0],["2025-02-19",15.621,15.8114,15.5067,15.5639,156681707.0],["2025-02-20",15.5639,15.6876,15.3449,15.6495,130081857.0],["2025-02-21",15.6495,15.7638,15.3544,15.4115,206161074.0],["2025-02-24",15.4115,15.4401,15.0403,15.3068,173586045.0],["2025-02-25",15.3068,15.3544,14.9927,15.0213,155863280.0],["2025-02-26",15.0213,15.3164,14.9261,15.0974,157544107.0],["2025-02-27",15.0974,15.1069,14.8594,14.9927,136307172.0],["2025-02-28",14.9927,14.99270248413086,14.6119,14.6119,179374561.0],["2025-03-03",14.6119,15.0974,14.611934661865234,14.888,146170042.0],["2025-03-04",14.888,15.2878,14.8499,15.164,152935515.0],["2025-03-05",15.164,15.3164,15.0498,15.2402,123758172.0],["2025-03-06",15.2402,15.6971,15.240199089050293,15.5163,178208236.0],["2025-03-07",15.5163,15.9446,15.4211,15.64,193234059.0],["2025-03-10",15.64,15.8875,15.5258,15.8494,163158330.0],["2025-03-11",15.8494,15.849428176879883,15.3259,15.6876,180000551.0],["2025-03-12",15.6876,15.9161,15.4972,15.8875,162398213.0],["2025-03-13",15.8875,16.2588,15.887504577636719,16.1445,209768213.0],["2025-03-14",16.1445,16.7823,16.144521713256836,16.6395,298981573.0],["2025-03-17",16.6395,16.8489,16.2873,16.3825,236776268.0],["2025-03-18",16.3825,17.0869,16.38249969482422,16.9061,255205982.0],["2025-03-19",16.9061,17.182111740112305,16.8394,17.1821,189285223.0],["2025-03-20",17.1821,17.5438,17.144,17.2963,232578991.0],["2025-03-21",17.2963,17.296342849731445,16.5634,16.7252,251475387.0],["2025-03-24",16.7252,17.4677,16.6395,17.1821,269625162.0],["2025-03-25",17.1821,17.5343,17.0679,17.5153,226625130.0],["2025-03-26",17.5153,18.0484,17.2297,17.3249,322922397.0],["2025-03-27",17.3249,17.324899673461914,16.7537,17.0012,225531363.0],["2025-03-28",17.0012,17.4582,16.9536,17.2868,186364433.0],["2025-03-31",17.2868,17.4296,17.1155,17.2487,160677554.0],["2025-04-01",17.2487,17.4486,16.9441,17.0679,153422653.0],["2025-04-02",17.0679,17.067882537841797,16.6014,16.6586,158099014.0],["2025-04-03",16.6586,16.658557891845703,16.0588,16.2873,216426825.0],["2025-04-07",16.2873,16.287309646606445,14.6595,14.6691,488035941.0],["2025-04-08",14.6691,15.1831,14.4787,15.1831,373360740.0],["2025-04-09",15.1831,15.183084487915039,14.4596,15.1545,446712674.0],["2025-04-10",15.1545,16.0398,15.15452766418457,15.9446,359139490.0],["2025-04-11",15.9446,16.4777,15.944620132446289,16.3254,271836755.0],["2025-04-14",16.3254,17.1345,16.2873,16.7823,333600634.0],["2025-04-15",16.7823,16.8489,16.4491,16.8013,190553769.0],["2025-04-16",16.8013,17.1155,16.5824,16.887,207456482.0],["2025-04-17",16.887,17.4201,16.8109,16.9632,310531684.0],["2025-04-18",16.9632,16.963171005249023,16.5158,16.7728,139917652.0],["2025-04-21",16.7728,17.7342,16.772789001464844,17.7057,317461127.0],["2025-04-22",17.7057,17.858,17.5248,17.6105,253360332.0],["2025-04-23",17.6105,17.6104736328125,16.8775,16.9346,293150084.0],["2025-04-24",16.9346,17.1821,16.7823,16.8204,114585259.0],["2025-04-25",16.8204,17.106,16.7347,16.8013,121525902.0],["2025-04-28",16.8013,16.887,16.5348,16.8109,96878753.0],["2025-04-29",16.8109,16.9156,16.7062,16.7823,74056269.0],["2025-04-30",16.7823,16.782306671142578,16.5253,16.6205,84994445.0],["2025-05-06",16.6205,16.9822,16.620479583740234,16.9061,141363782.0],["2025-05-07",16.9061,17.2487,16.906055450439453,17.1821,172407911.0],["2025-05-08",17.1821,17.1916,16.906055450439453,16.9061,112295257.0],["2025-05-09",16.9061,16.9251,16.7347,16.8013,106486863.0],["2025-05-12",16.8013,16.9156,16.5729,16.8585,122213982.0],["2025-05-13",16.8585,16.9822,16.5634,16.9061,116346891.0],["2025-05-14",16.9061,17.0488,16.887,17.0393,104341328.0],["2025-05-15",17.0393,17.039323806762695,16.5253,16.649,139381293.0],["2025-05-16",16.649,16.7918,16.5253,16.5824,95709975.0],["2025-05-19",16.5824,16.7157,16.4491,16.5824,75758800.0],["2025-05-20",16.5824,16.8394,16.5729,16.6205,102796244.0],["2025-05-21",16.6205,17.62,16.620479583740234,17.601,260461493.0],["2025-05-22",17.601,17.7818,17.4772,17.6866,133536115.0],["2025-05-23",17.6866,17.7628,17.5534,17.6961,120687210.0],["2025-05-26",17.6961,17.9627,17.5914,17.6676,112661379.0],["2025-05-27",17.6676,17.7533,16.8299,17.0203,172685616.0],["2025-05-28",17.0203,17.2297,16.8489,17.1155,99196119.0],["2025-05-29",17.1155,17.1821,16.9251,16.9632,90447963.0],["2025-05-30",16.9632,17.2012,16.8109,16.8775,93355937.0],["2025-06-03",16.8775,17.4011,16.877498626708984,17.1916,139522376.0],["2025-06-04",17.1916,17.4391,17.144,17.2202,83166310.0],["2025-06-05",17.2202,17.4201,17.0012,17.0203,89338691.0],["2025-06-06",17.0203,17.3725,17.02028465270996,17.2678,133465047.0],["2025-06-09",17.2678,17.2678,16.7823,17.106,191491555.0],["2025-06-10",17.106,17.4962,17.0393,17.3915,150608310.0],["2025-06-11",17.3915,17.8104,17.3535,17.7628,128368795.0],["2025-06-12",17.7628,18.5529,17.7342,18.5243,208562950.0],["2025-06-13",18.5243,18.7078,18.3891,18.4953,187887432.0],["2025-06-16",18.4953,18.505,18.0511,18.1766,133058304.0],["2025-06-17",18.1766,18.3215,18.0607,18.2249,84091698.0],["2025-06-18",18.2249,18.3312,17.9448,18.138,93199839.0],["2025-06-19",18.138,18.138,17.742,17.742,101642948.0],["2025-06-20",17.742,17.9738,17.713,17.7806,87653782.0],["2025-06-23",17.7806,17.9835,17.6551,17.8772,98516925.0],["2025-06-24",17.8772,18.3022,17.771,17.9062,128702412.0],["2025-06-25",17.9062,18.3505,17.8193,18.3408,122599826.0],["2025-06-26",18.3408,18.5629,18.08,18.3312,127312211.0],["2025-06-27",18.3312,19.3742,18.331151962280273,19.1038,239148155.0],["2025-06-30",19.1038,19.1521,18.7368,18.8334,138727042.0],["2025-07-01",18.8334,19.239,18.7175,19.2197,123933416.0],["2025-07-02",19.2197,19.7316,19.1231,19.4805,170369637.0],["2025-07-03",19.4805,19.7895,19.3935,19.5964,137380888.0],["2025-07-04",19.5964,19.5964,19.1618,19.3646,135855626.0],["2025-07-07",19.3646,19.364572525024414,19.0362,19.1231,83467474.0],["2025-07-08",19.1231,19.3549,19.0748,19.1424,97073377.0],["2025-07-09",19.1424,19.21,18.2249,18.2539,333834833.0],["2025-07-10",18.2539,18.3988,18.167,18.1959,189327293.0],["2025-07-11",18.1959,18.5436,18.195940017700195,18.2442,218170375.0],["2025-07-14",18.2442,18.6788,18.244230270385742,18.4277,230591713.0],["2025-07-15",18.4277,18.4953,18.1766,18.4664,153148319.0],["2025-07-16",18.4664,18.5243,18.3312,18.4857,92688429.0],["2025-07-17",18.4857,18.534,18.3312,18.4181,117455881.0],["2025-07-18",18.4181,19.0265,18.3698,18.8044,222955191.0],["2025-07-21",18.8044,19.1521,18.804401397705078,19.1135,173022988.0],["2025-07-22",19.1135,19.6833,19.11346435546875,19.5577,202578981.0],["2025-07-23",19.5577,19.7799,19.4225,19.5191,181222474.0],["2025-07-24",19.5191,19.5771,19.1521,19.4322,161026871.0],["2025-07-25",19.4322,19.43218231201172,19.1328,19.1714,125296458.0],["2025-07-28",19.1714,19.171411514282227,18.7658,19.1231,143705129.0],["2025-07-29",19.1231,19.123119354248047,18.843,18.9203,129687009.0],["2025-07-30",18.9203,19.297,18.9203,19.1424,154361848.0],["2025-07-31",19.1424,19.142436981201172,18.3794,18.4953,208764256.0],["2025-08-01",18.4953,18.7658,18.3988,18.6016,121999050.0],["2025-08-04",18.6016,19.2583,18.601581573486328,19.2004,173825988.0],["2025-08-05",19.2004,19.3356,19.0941,19.1907,113838689.0],["2025-08-06",19.1907,19.5577,19.1038,19.4708,142803170.0],["2025-08-07",19.4708,19.664,19.2777,19.606,131718225.0],["2025-08-08",19.606,19.9924,19.606,19.8378,127651036.0],["2025-08-11",19.8378,19.837825775146484,19.4998,19.5577,140992044.0],["2025-08-12",19.5577,19.8571,19.4515,19.606,117353420.0],["2025-08-13",19.606,20.4463,19.606027603149414,20.3014,185834096.0],["2025-08-14",20.3014,20.794,20.2531,20.4463,138815217.0],["2025-08-15",20.4463,20.823,20.1565,20.5622,170980482.0],["2025-08-18",20.5622,20.6394,20.0889,20.0889,261095278.0],["2025-08-19",20.0889,20.4173,19.5867,19.635,235250121.0],["2025-08-20",19.635,19.8668,19.4998,19.8571,168298578.0],["2025-08-21",19.8571,20.0889,19.8088,19.8958,128648595.0],["2025-08-22",19.8958,20.0503,19.7509,19.9537,148995531.0],["2025-08-25",19.9537,21.4894,19.95372200012207,21.4507,306329955.0],["2025-08-26",21.4507,21.7791,21.2093,21.6246,184883107.0],["2025-08-27",21.6246,22.5035,21.557,21.7598,238891020.0],["2025-08-28",21.7598,22.1075,21.4507,21.7501,173370467.0],["2025-08-29",21.7501,22.6773,21.75013542175293,22.291,250412819.0],["2025-09-01",22.291,23.8073,22.290990829467773,23.5465,376321765.0],["2025-09-02",23.5465,24.2226,23.1602,23.5755,343891358.0],["2025-09-03",23.5755,24.6379,23.5562,24.0874,307190816.0],["2025-09-04",24.0874,24.3192,22.5904,23.054,387755285.0],["2025-09-05",23.054,24.5413,22.9767,24.4061,345232193.0],["2025-09-08",24.4061,24.918,23.5852,23.7977,317257933.0],["2025-09-09",23.7977,24.9663,23.79766082763672,24.3289,353351554.0],["2025-09-10",24.3289,24.3965,23.6721,24.3192,224391250.0],["2025-09-11",24.3192,24.8601,24.2226,24.8311,250428471.0],["2025-09-12",24.8311,25.4492,24.5607,24.7731,326266858.0],["2025-09-15",24.7731,25.2078,24.4351,24.6283,240898187.0],["2025-09-16",24.6283,25.256,24.0391,24.4544,312802939.0],["2025-09-17",24.4544,24.45441436767578,23.9039,24.213,209214970.0],["2025-09-18",24.213,24.212961196899414,23.2858,23.5852,263192155.0],["2025-09-19",23.5852,24.2902,23.585182189941406,24.1647,202176273.0],["2025-09-22",24.1647,24.6862,24.0005,24.5027,194423251.0],["2025-09-23",24.5027,25.4782,24.3868,24.9373,276108202.0],["2025-09-24",24.9373,25.0436,24.6186,25.0436,168002837.0],["2025-09-25",25.0436,26.6951,25.043560028076172,26.3378,395322724.0],["2025-09-26",26.3378,27.3905,25.9901,26.4633,282057194.0],["2025-09-29",26.4633,27.8734,26.463306427001953,27.7865,399793958.0],["2025-09-30",27.7865,29.0809,27.786474227905273,28.6527,385888298.0],["2025-10-09",28.6527,31.514047622680664,28.652673721313477,31.514,509343384.0],["2025-10-10",31.514,31.514047622680664,29.5383,30.0444,466020625.0],["2025-10-13",30.0444,30.8036,29.0809,30.4629,417573019.0],["2025-10-14",30.4629,31.7768,28.3704,28.7111,539236050.0],["2025-10-15",28.7111,30.3656,28.5943,30.1515,365641142.0],["2025-10-16",30.1515,30.5311,29.2561,29.6551,289900966.0],["2025-10-17",29.6551,30.4629,29.2269,29.3631,304443734.0],["2025-10-20",29.3631,29.4799,28.2244,28.9544,297341006.0],["2025-10-21",28.9544,29.9568,28.954381942749023,29.2464,261648588.0],["2025-10-22",29.2464,29.24635887145996,27.4361,28.6624,315355482.0],["2025-10-23",28.6624,29.1296,27.7962,28.9057,246528306.0],["2025-10-24",28.9057,29.4897,28.905719757080078,29.2269,186969778.0],["2025-10-27",29.2269,30.4629,29.226896286010742,30.171,290246620.0],["2025-10-28",30.171,30.17095184326172,29.0128,29.042,264245245.0],["2025-10-29",29.042,30.2196,29.041975021362305,30.132,211650959.0],["2025-10-30",30.132,30.7549,29.8011,30.278,276672292.0],["2025-10-31",30.278,30.4532,29.6357,29.6843,174923110.0],["2025-11-03",29.6843,29.684324264526367,28.0979,29.1977,236191270.0],["2025-11-04",29.1977,29.197694778442383,27.8351,28.0103,268031747.0],["2025-11-05",28.0103,28.4678,27.076,28.2342,215461356.0],["2025-11-06",28.2342,29.003,28.1466,28.9057,178969843.0],["2025-11-07",28.9057,29.441,28.8279,29.3631,149756654.0],["2025-11-10",29.3631,30.1223,29.0809,29.3631,188511170.0],["2025-11-11",29.3631,29.8595,28.7111,28.8279,166437726.0],["2025-11-12",28.8279,29.2561,28.3704,28.7013,136428812.0],["2025-11-13",28.7013,30.2877,28.70133399963379,29.8984,280933594.0],["2025-11-14",29.8984,29.898439407348633,29.0225,29.2172,166166770.0],["2025-11-17",29.2172,29.217161178588867,28.0882,28.205,215994374.0],["2025-11-18",28.205,28.204973220825195,27.4556,27.6308,173339754.0],["2025-11-19",27.6308,28.7597,27.630752563476562,28.5553,192184477.0],["2025-11-20",28.5553,28.8863,28.1271,28.1952,133141833.0],["2025-11-21",28.1952,28.195241928100586,27.2512,27.3874,188729249.0],["2025-11-24",27.3874,27.7378,26.8911,27.2512,170834281.0],["2025-11-25",27.2512,28.1076,27.251182556152344,27.7475,147447601.0],["2025-11-26",27.7475,28.0006,27.5918,27.6697,159012608.0],["2025-11-27",27.6697,28.4191,27.6696834564209,27.8351,163629659.0],["2025-11-28",27.8351,28.312,27.6405,27.8157,197543456.0],["2025-12-01",27.8157,29.8498,27.815671920776367,29.2561,360052973.0],["2025-12-02",29.2561,29.256092071533203,28.6624,28.9446,154872515.0],["2025-12-03",28.9446,29.4507,28.9252,29.1685,191128690.0],["2025-12-04",29.1685,30.5408,29.16849708557129,29.8692,272859568.0],["2025-12-05",29.8692,30.6478,29.6551,30.4824,233471095.0],["2025-12-08",30.4824,30.7549,30.1126,30.6576,206802386.0],["2025-12-09",30.6576,30.657581329345703,29.3729,29.587,199092649.0],["2025-12-10",29.587,30.025,29.3923,29.9276,117020933.0],["2025-12-11",29.9276,31.0955,29.9276,30.132,240772514.0],["2025-12-12",30.132,30.9496,30.132020950317383,30.8522,221174285.0],["2025-12-15",30.8522,31.0274,30.2293,30.57,169135179.0],["2025-12-16",30.57,30.56998634338379,29.3145,29.5091,158390333.0],["2025-12-17",29.5091,30.3559,29.509138107299805,30.0444,176971055.0],["2025-12-18",30.0444,30.5116,29.8303,30.1418,138009297.0],["2025-12-19",30.1418,30.5408,29.5967,30.2877,165672924.0],["2025-12-22",30.2877,31.9033,30.287744522094727,31.66,244513190.0],["2025-12-23",31.66,32.2148,31.0469,31.2318,270289444.0],["2025-12-24",31.2318,31.7768,31.1345,31.4459,192710736.0],["2025-12-25",31.4459,31.445920944213867,30.9788,31.1734,127456719.0],["2025-12-26",31.1734,32.8669,31.173404693603516,32.6333,286198912.0],["2025-12-29",32.6333,33.3827,31.7087,31.7768,357553987.0],["2025-12-30",31.7768,32.5846,30.6868,32.5262,243802377.0],["2025-12-31",32.5262,34.4144,32.497,33.5482,341188218.0],["2026-01-05",33.5482,34.6869,33.3535,34.4533,310393547.0],["2026-01-06",34.4533,36.6918,34.453285217285156,36.5944,356727240.0],["2026-01-07",36.5944,36.6918,35.4071,35.738,357303577.0],["2026-01-08",35.738,36.0202,34.8329,35.3292,241558498.0],["2026-01-09",35.3292,36.6626,35.0178,36.2246,280579041.0],["2026-01-12",36.2246,37.3536,36.0397,36.2635,296496371.0],["2026-01-13",36.2635,37.8597,36.2635383605957,37.2173,310778171.0],["2026-01-14",37.2173,38.7843,37.21733093261719,37.4704,425650213.0],["2026-01-15",37.4704,38.3852,36.6918,37.2271,386081844.0],["2026-01-16",37.2271,38.0641,36.0689,36.4679,394777811.0],["2026-01-19",36.4679,36.7696,35.5239,36.2635,253275235.0],["2026-01-20",36.2635,36.7599,35.2416,36.3122,307457067.0],["2026-01-21",36.3122,37.4509,36.31220245361328,37.1103,389167286.0],["2026-01-22",37.1103,37.11027145385742,36.0884,36.6528,273949936.0],["2026-01-23",36.6528,37.4704,36.3511,36.5555,386296331.0],["2026-01-26",36.5555,39.3974,36.55551528930664,38.4436,663514398.0],["2026-01-27",38.4436,41.5386,38.443634033203125,39.5239,728498239.0],["2026-01-28",39.5239,41.4413,39.5142,41.1688,652283303.0],["2026-01-29",41.1688,43.7381,40.2052,42.288,772867209.0],["2026-01-30",42.288,42.28799819946289,38.0738,39.0665,670344076.0],["2026-02-02",39.0665,39.0665168762207,35.3,35.6309,714043570.0],["2026-02-03",35.6309,37.9083,35.63092041015625,37.7721,476610292.0],["2026-02-04",37.7721,38.9205,37.6456,38.1127,326736566.0],["2026-02-05",38.1127,38.112728118896484,35.592,36.4485,358373108.0],["2026-02-06",36.4485,36.8086,34.5506,36.1954,327774843.0],["2026-02-09",36.1954,37.8402,36.195411682128906,37.5969,263947637.0],["2026-02-10",37.5969,38.3463,37.4898,37.7721,199657082.0],["2026-02-11",37.7721,38.7259,37.5385,38.4242,222867441.0],["2026-02-12",38.4242,39.3488,38.42416763305664,38.6869,235575945.0],["2026-02-13",38.6869,38.686946868896484,36.682,36.7696,338033354.0],["2026-02-24",36.7696,38.5896,36.769630432128906,38.2684,246745985.0],["2026-02-25",38.2684,39.1833,37.8207,38.5702,289709530.0],["2026-02-26",38.5702,38.8913,37.8986,38.3171,199066355.0],["2026-02-27",38.3171,38.9789,37.9667,38.4923,242060189.0],["2026-03-02",38.4923,39.8062,38.0543,39.6797,477513379.0],["2026-03-03",39.6797,39.67966842651367,37.6261,37.8207,414093799.0],["2026-03-04",37.8207,37.8499,36.4777,36.9448,312570216.0],["2026-03-05",36.9448,37.4509,36.2051,36.6626,260659922.0],["2026-03-06",36.6626,36.662574768066406,35.2708,36.1078,253947012.0],["2026-03-09",36.1078,36.10781478881836,33.9277,35.4265,390629022.0],["2026-03-10",35.4265,36.5361,35.42654037475586,36.137,201312398.0],["2026-03-11",36.137,36.6334,36.0494,36.2441,148131269.0],["2026-03-12",36.2441,36.244075775146484,35.3779,35.7672,189113008.0],["2026-03-13",35.7672,35.9521,34.6479,34.8134,247120530.0],["2026-03-16",34.8134,34.813385009765625,32.7014,33.8207,420731337.0],["2026-03-17",33.8207,34.5993,33.7428,33.9667,225377550.0],["2026-03-18",33.9667,34.064,33.4314,33.9861,199024835.0],["2026-03-19",33.9861,33.98611831665039,31.261,31.4557,527935447.0],["2026-03-20",31.4557,31.9715,30.5895,30.8036,385034283.0],["2026-03-23",30.8036,30.80356788635254,29.003,29.7622,493304305.0],["2026-03-24",29.7622,31.514,29.762184143066406,31.3389,457264529.0],["2026-03-25",31.3389,33.0713,31.3388614654541,32.351,410615187.0],["2026-03-26",32.351,32.35104751586914,30.9788,31.2318,305047347.0],["2026-03-27",31.2318,31.845,30.6576,31.6016,228246664.0],["2026-03-30",31.6016,31.9228,31.0274,31.9033,236900973.0],["2026-03-31",31.9033,32.6041,31.7282,31.845,253105884.0],["2026-04-01",31.845,33.6552,31.844955444335938,33.2367,323703092.0],["2026-04-02",33.2367,33.23671340942383,31.8255,32.2343,258942623.0],["2026-04-03",32.2343,32.4386,31.9423,32.0299,141999112.0],["2026-04-07",32.0299,32.2148,31.4654,31.5432,150649750.0],["2026-04-08",31.5432,33.8304,31.543245315551758,33.6941,407954111.0],["2026-04-09",33.6941,33.69413757324219,32.8377,32.9934,220659003.0],["2026-04-10",32.9934,33.6552,32.7987,32.8474,237571039.0],["2026-04-13",32.8474,32.8961,32.4192,32.7598,176532051.0],["2026-04-14",32.7598,34.0153,32.75981521606445,33.8693,298845659.0],["2026-04-15",33.8693,35.0372,33.869327545166016,33.9764,299179203.0],["2026-04-16",33.9764,34.4435,33.97638702392578,34.356,200941248.0],["2026-04-17",34.356,34.355953216552734,33.5774,33.8012,215582788.0],["2026-04-20",33.8012,34.3462,33.772,33.8888,225640293.0],["2026-04-21",33.8888,34.7258,33.5774,34.7063,311979120.0],["2026-04-22",34.7063,34.901,34.2976,34.5798,372392006.0],["2026-04-23",34.5798,34.609,33.227,33.48,356644945.0],["2026-04-24",33.48,33.4995,32.6333,33.3924,257793364.0],["2026-04-27",33.3924,33.392433166503906,32.5846,32.6625,231088530.0],["2026-04-28",32.6625,32.66249084472656,32.0007,32.0688,207009177.0],["2026-04-29",32.0688,33.2854,31.6406,33.227,303499456.0],["2026-04-30",33.227,33.22697830200195,32.1953,32.4094,240389930.0],["2026-05-06",32.4094,33.4606,32.3218,33.2951,399072032.0],["2026-05-07",33.2951,34.2294,33.2075,33.5384,336041354.0],["2026-05-08",33.5384,34.064,32.935,33.8693,301248207.0],["2026-05-11",33.8693,33.869327545166016,32.9447,33.3535,303709653.0],["2026-05-12",33.3535,34.3852,33.35350036621094,33.6552,416946021.0],["2026-05-13",33.6552,34.3073,33.5287,33.7331,322480278.0],["2026-05-14",33.7331,33.8304,32.6041,32.6236,276948107.0],["2026-05-15",32.6236,32.623558044433594,30.6576,30.9885,448282207.0],["2026-05-18",30.9885,30.988489151000977,29.8887,30.4629,288798694.0],["2026-05-19",30.4629,30.5505,29.8206,30.3267,180860114.0],["2026-05-20",30.3267,30.32667350769043,29.1198,29.5773,314489728.0],["2026-05-21",29.5773,30.4143,29.1296,29.188,295615483.0],["2026-05-22",29.188,30.3072,29.0809,30.132,268103856.0],["2026-05-25",30.132,31.1442,30.132020950317383,30.5116,284046195.0],["2026-05-26",30.5116,32.098,30.1904,32.0201,443721556.0],["2026-05-27",32.0201,32.0201416015625,30.6868,30.7744,261696590.0],["2026-05-28",30.7744,30.774372100830078,29.2756,29.8887,310990946.0],["2026-05-29",29.8887,30.5408,29.3729,29.6259,261024987.0],["2026-06-01",29.6259,29.879,29.3145,29.3826,175162167.0],["2026-06-02",29.3826,30.8912,29.3145,30.7354,333321356.0],["2026-06-03",30.7354,30.969,30.1223,30.4337,252980267.0],["2026-06-04",30.4337,30.433731079101562,29.4118,29.5286,206216550.0],["2026-06-05",29.5286,30.025,28.7403,28.8376,271621254.0],["2026-06-08",28.8376,28.837589263916016,26.8424,27.2998,377532024.0],["2026-06-09",27.2998,27.767,26.8619,27.7086,251316131.0],["2026-06-10",27.7086,27.7086124420166,26.4726,26.9592,304408769.0],["2026-06-11",26.9592,26.95920753479004,26.0833,26.5991,323143136.0],["2026-06-12",26.5991,28.9641,26.59910011291504,28.312,509853858.0],["2026-06-15",28.312,30.5116,28.31203269958496,30.4727,571475639.0],["2026-06-16",30.4727,30.4726619720459,29.3923,29.4799,292271461.0],["2026-06-17",29.4799,30.1223,29.3145,29.6162,222981724.0],["2026-06-18",29.6162,30.1515,28.497,28.896,362067490.0],["2026-06-22",28.896,29.6843,27.7865,29.6259,391847595.0],["2026-06-23",29.6259,29.625930786132812,26.9008,27.0079,494740171.0],["2026-06-24",27.0079,27.222,26.5991,26.9105,284609577.0],["2026-06-25",26.9105,26.91054344177246,25.0419,25.2268,576069979.0],["2026-06-26",25.2268,25.5824,24.5551,24.7922,352820827.0],["2026-06-29",24.7922,25.6417,24.6737,25.4737,323292727.0],["2026-06-30",25.4737,25.473743438720703,24.3971,24.8317,310705736.0],["2026-07-01",24.8317,25.2367,24.1205,24.8021,338908351.0],["2026-07-02",24.8021,26.6294,24.802082061767578,25.9775,506741718.0],["2026-07-03",25.9775,27.953,25.977489471435547,27.4788,538651958.0],["2026-07-06",27.4788,28.8321,27.2813,27.9332,370091254.0],["2026-07-07",27.9332,27.933210372924805,27.0936,27.2813,223542243.0],["2026-07-08",27.2813,27.6863,26.4714,27.0245,196981818.0],["2026-07-09",27.0245,27.3603,26.2244,27.2813,251499732.0],["2026-07-10",27.2813,28.1011,26.7479,27.3801,265710031.0],["2026-07-13",27.3801,27.380075454711914,26.4121,27.0245,213023840.0],["2026-07-14",27.0245,28.9308,26.422,28.7036,380320475.0],["2026-07-15",28.7036,28.9802,28.2098,28.4765,268349106.0],["2026-07-16",28.4765,29.2271,28.437,28.8913,265438976.0],["2026-07-17",28.8913,28.891313552856445,27.5776,28.0122,290416859.0],["2026-07-20",28.0122,29.0889,27.9431,28.9901,275768250.0],["2026-07-21",28.9901,29.9581,28.7728,29.8395,342666967.0],["2026-07-22",29.8395,32.3879,29.839540481567383,31.8051,526165813.0],["2026-07-23",31.8051,33.267,31.5286,32.6546,439447611.0],["2026-07-24",32.6546,32.65459442138672,30.5902,31.1236,401039285.0],["2026-07-27",31.1236,32.0521,30.7483,31.3804,231658923.0],["2026-07-28",31.3804,31.41,30.6495,31.3014,187062963.0],["2026-07-29",31.3014,31.894,30.7976,31.7558,215616330.0],["2026-07-30",31.7558,32.7731,31.6175,32.299,284297969.0],["2026-07-31",32.299,33.0694,31.8743,32.5459,284247902.0],["2026-08-03",32.5459,32.54594421386719,31.3014,32.1508,219541872.0],["2026-08-04",32.1508,32.4472,31.4594,31.7261,206659763.0],["2026-08-05",31.7261,33.8004,31.726119995117188,33.6818,430666938.0],["2026-08-06",33.6818,35.361,33.68183898925781,34.0769,402667434.0],["2026-08-07",34.0769,34.9066,33.6423,34.719,274712353.0],["2026-08-10",34.719,35.1634,34.2844,35.0153,273650525.0],["2026-08-11",35.0153,35.3314,32.704,32.7731,447541472.0],["2026-08-12",32.7731,33.6621,32.7731,33.1682,204484205.0],["2026-08-13",33.1682,33.425,31.7162,31.815,330907033.0],["2026-08-14",31.815,32.2595,31.3607,32.1311,194376501.0],["2026-08-17",32.1311,33.2374,32.1310920715332,32.9509,197196754.0],["2026-08-18",32.9509,33.1682,32.4669,33.1485,184521427.0],["2026-08-19",33.1485,33.14846420288086,31.9533,32.3583,189857553.0],["2026-08-20",32.3583,34.6498,32.35826873779297,33.83,411578689.0],["2026-08-21",33.83,34.87,33.6,34.74,300701690.0],["2026-08-24",34.74,35.47,34.16,34.54,337648209.0],["2026-08-25",34.54,34.7,33.4,33.68,251565413.0],["2026-08-26",33.68,35.35,33.68000030517578,34.47,314235193.0],["2026-08-27",34.47,34.86,33.79,34.57,231438796.0],["2026-08-28",34.57,34.67,33.7,34.65,199711535.0],["2026-08-31",34.65,34.650001525878906,32.6,33.67,296639927.0],["2026-09-01",33.67,34.19,33.49,33.73,159114170.0],["2026-09-02",33.73,33.72999954223633,32.19,32.95,237215470.0],["2026-09-03",32.95,33.66,32.95,33.31,169589761.0],["2026-09-04",33.31,34.05,33.07,33.35,176934067.0],["2026-09-07",33.35,33.349998474121094,32.61,32.87,149559680.0],["2026-09-08",32.87,34.14,32.869998931884766,33.86,250241523.0],["2026-09-09",33.86,34.53,33.49,34.4,199093490.0],["2026-09-10",34.4,34.400001525878906,33.97,34.11,99820005.0],["2026-09-11",34.11,34.11000061035156,31.45,32.26,379901716.0],["2026-09-14",32.26,32.49,31.7,32.25,154805285.0]]}