{"t":"601988.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",1.4366,1.4409,1.4154,1.4366,42701781.0],["2010-10-11",1.4366,1.4664,1.4281,1.4536,67167533.0],["2010-10-12",1.4536,1.4579,1.4324,1.4536,52095360.0],["2010-10-13",1.4536,1.4664,1.4409,1.4664,48168310.0],["2010-10-14",1.4664,1.5046,1.4663798809051514,1.4876,121785389.0],["2010-10-15",1.4876,1.5514,1.4749,1.5514,186102828.0],["2010-10-18",1.5514,1.6066,1.5386,1.5386,210136399.0],["2010-10-19",1.5386,1.538636326789856,1.5089,1.5386,112093727.0],["2010-10-20",1.5386,1.5599,1.5174,1.5344,109979786.0],["2010-10-21",1.5344,1.5344,1.5004,1.5089,62862251.0],["2010-10-22",1.5089,1.5174,1.4791,1.4876,53920416.0],["2010-10-25",1.4876,1.5174,1.4791,1.5131,67537215.0],["2010-10-26",1.5131,1.5216,1.4834,1.4919,56505528.0],["2010-10-27",1.4919,1.5131,1.4876,1.4961,43248294.0],["2010-10-28",1.4961,1.5089,1.4919,1.5089,45783833.0],["2010-10-29",1.5089,1.5089,1.4919,1.5089,53710510.0],["2010-11-01",1.5089,1.5344,1.5046,1.5344,79959205.0],["2010-11-02",1.5344,1.5429,1.5174,1.5301,84036955.0],["2010-11-03",1.5301,1.5301353931427002,1.5301,1.5301,0.0],["2010-11-04",1.5301,1.5301353931427002,1.5301,1.5301,0.0],["2010-11-05",1.5301,1.5301353931427002,1.5301,1.5301,0.0],["2010-11-08",1.5301,1.5301353931427002,1.5301,1.5301,0.0],["2010-11-09",1.5301,1.5301353931427002,1.5301,1.5301,0.0],["2010-11-10",1.5301,1.5301353931427002,1.5301,1.5301,0.0],["2010-11-11",1.5301,1.5577,1.5182,1.5357,102465469.0],["2010-11-12",1.5357,1.5357271432876587,1.4787,1.4831,75106619.0],["2010-11-15",1.4831,1.5182,1.4567,1.5094,64851622.0],["2010-11-16",1.5094,1.5094002485275269,1.448,1.4567,57316232.0],["2010-11-17",1.4567,1.4699,1.4392,1.4567,35917418.0],["2010-11-18",1.4567,1.4699,1.448,1.4611,31831630.0],["2010-11-19",1.4611,1.4611345529556274,1.4216,1.4567,60708525.0],["2010-11-22",1.4567,1.4567469358444214,1.426,1.4392,49686720.0],["2010-11-23",1.4392,1.4436,1.4129,1.4392,45995509.0],["2010-11-24",1.4392,1.4611,1.4304,1.4436,46510215.0],["2010-11-25",1.4436,1.4743,1.4304,1.4567,54513664.0],["2010-11-26",1.4567,1.4655,1.448,1.4567,40357507.0],["2010-11-29",1.4567,1.4655,1.4436,1.4524,23817885.0],["2010-11-30",1.4524,1.4567,1.426,1.4348,46735669.0],["2010-12-01",1.4348,1.4524,1.426,1.4392,20208752.0],["2010-12-02",1.4392,1.4611,1.439195990562439,1.4567,26877888.0],["2010-12-03",1.4567,1.4567469358444214,1.4392,1.448,26222688.0],["2010-12-06",1.448,1.4611,1.4436,1.448,24180875.0],["2010-12-07",1.448,1.4524,1.4304,1.448,24532573.0],["2010-12-08",1.448,1.4524,1.4348,1.4348,18174816.0],["2010-12-09",1.4348,1.448,1.4304,1.4348,25083787.0],["2010-12-10",1.4348,1.4436,1.426,1.4348,25113670.0],["2010-12-13",1.4348,1.4567,1.4348,1.4524,33807701.0],["2010-12-14",1.4524,1.4611,1.448,1.4567,30944438.0],["2010-12-15",1.4567,1.4611,1.4436,1.448,31230078.0],["2010-12-16",1.448,1.4524,1.4348,1.4392,20510815.0],["2010-12-17",1.4392,1.4436,1.4304,1.4348,16961190.0],["2010-12-20",1.4348,1.448,1.4173,1.426,31696003.0],["2010-12-21",1.426,1.448,1.4129,1.4348,39272898.0],["2010-12-22",1.4348,1.4436,1.4216,1.426,27210066.0],["2010-12-23",1.426,1.4436,1.4173,1.426,30711180.0],["2010-12-24",1.426,1.4392,1.4173,1.4216,23859842.0],["2010-12-27",1.4216,1.4392,1.4172569513320923,1.4173,40646236.0],["2010-12-28",1.4173,1.426,1.4084813594818115,1.4085,30901651.0],["2010-12-29",1.4085,1.4173,1.4041,1.4129,21658007.0],["2010-12-30",1.4129,1.4216,1.3953,1.4129,32909344.0],["2010-12-31",1.4129,1.4216,1.3997,1.4173,34340854.0],["2011-01-04",1.4173,1.4348,1.4085,1.4304,46978270.0],["2011-01-05",1.4304,1.4304200410842896,1.4129,1.4173,33595053.0],["2011-01-06",1.4173,1.4216,1.4041,1.4129,23822221.0],["2011-01-07",1.4129,1.4524,1.4085,1.4348,75734350.0],["2011-01-10",1.4348,1.4348076581954956,1.4129,1.4173,35035049.0],["2011-01-11",1.4173,1.4304,1.4129,1.426,23028802.0],["2011-01-12",1.426,1.4348076581954956,1.4216,1.4348,24676192.0],["2011-01-13",1.4348,1.4436,1.4304,1.4392,31535819.0],["2011-01-14",1.4392,1.4392,1.4216,1.426,25881082.0],["2011-01-17",1.426,1.426032304763794,1.3953,1.4041,40128885.0],["2011-01-18",1.4041,1.4085,1.3953,1.4085,23492117.0],["2011-01-19",1.4085,1.4085,1.3865,1.4085,42042305.0],["2011-01-20",1.4085,1.4084813594818115,1.3822,1.3909,35036322.0],["2011-01-21",1.3909,1.4216,1.3822,1.4085,43576924.0],["2011-01-24",1.4085,1.4129,1.3997,1.4041,30661785.0],["2011-01-25",1.4041,1.426,1.3997,1.4173,39576394.0],["2011-01-26",1.4173,1.4216445684432983,1.4085,1.4216,19373775.0],["2011-01-27",1.4216,1.426032304763794,1.4041,1.426,28224102.0],["2011-01-28",1.426,1.426032304763794,1.426,1.426,0.0],["2011-01-31",1.426,1.426032304763794,1.4041,1.4216,38314882.0],["2011-02-01",1.4216,1.426,1.4129,1.4216,23445345.0],["2011-02-09",1.4216,1.4216445684432983,1.4085,1.4129,19898988.0],["2011-02-10",1.4129,1.4216445684432983,1.4085,1.4216,17591840.0],["2011-02-11",1.4216,1.4216445684432983,1.4085,1.4216,37918216.0],["2011-02-14",1.4216,1.448,1.4173,1.4436,70413979.0],["2011-02-15",1.4436,1.448,1.4348,1.4392,50073397.0],["2011-02-16",1.4392,1.4436,1.4304,1.4436,22487523.0],["2011-02-17",1.4436,1.448,1.4392,1.4436,28587729.0],["2011-02-18",1.4436,1.4436,1.4304,1.4392,23372051.0],["2011-02-21",1.4392,1.4392,1.426,1.4348,23488225.0],["2011-02-22",1.4348,1.4392,1.4129,1.4216,34837032.0],["2011-02-23",1.4216,1.4216445684432983,1.4129,1.4173,23901378.0],["2011-02-24",1.4173,1.4216,1.4085,1.4173,20965547.0],["2011-02-25",1.4173,1.4304,1.4129,1.4216,25989732.0],["2011-02-28",1.4216,1.426,1.4129,1.4216,20177961.0],["2011-03-01",1.4216,1.4304,1.4216,1.426,27845163.0],["2011-03-02",1.426,1.4436,1.4173,1.4348,47568376.0],["2011-03-03",1.4348,1.4611,1.4348,1.448,77027322.0],["2011-03-04",1.448,1.4567,1.4392,1.4524,43662383.0],["2011-03-07",1.4524,1.4655,1.4523593187332153,1.4611,64220729.0],["2011-03-08",1.4611,1.4699,1.4567,1.4655,58213569.0],["2011-03-09",1.4655,1.505,1.4655,1.4962,121509882.0],["2011-03-10",1.4962,1.4962369203567505,1.4567,1.4655,67066320.0],["2011-03-11",1.4655,1.4699,1.448,1.4524,36799482.0],["2011-03-14",1.4524,1.4567,1.4304,1.4348,57714858.0],["2011-03-15",1.4348,1.4348076581954956,1.4129,1.4304,42589972.0],["2011-03-16",1.4304,1.4392,1.426,1.4348,25029565.0],["2011-03-17",1.4348,1.4348076581954956,1.4216,1.4216,22081077.0],["2011-03-18",1.4216,1.4348,1.4129,1.4173,36268649.0],["2011-03-21",1.4173,1.4304,1.4129,1.4216,34168094.0],["2011-03-22",1.4216,1.4348,1.4173,1.4304,32754515.0],["2011-03-23",1.4304,1.4436,1.426,1.4392,27762109.0],["2011-03-24",1.4392,1.448,1.4348,1.4436,29392788.0],["2011-03-25",1.4436,1.4743,1.443583607673645,1.4699,79356138.0],["2011-03-28",1.4699,1.4831,1.4655,1.4699,61019069.0],["2011-03-29",1.4699,1.4831,1.4611,1.4655,89771321.0],["2011-03-30",1.4655,1.4831,1.4524,1.4743,79417690.0],["2011-03-31",1.4743,1.4743,1.4567,1.4611,36282829.0],["2011-04-01",1.4611,1.4787,1.4567,1.4787,46984984.0],["2011-04-06",1.4787,1.5006,1.4743,1.4962,92449432.0],["2011-04-07",1.4962,1.5006,1.4875,1.4962,54639923.0],["2011-04-08",1.4962,1.4962369203567505,1.4831,1.4918,41694795.0],["2011-04-11",1.4918,1.505,1.4830737113952637,1.4831,60703215.0],["2011-04-12",1.4831,1.4962,1.4743,1.4875,57823717.0],["2011-04-13",1.4875,1.5050126314163208,1.4831,1.505,49678226.0],["2011-04-14",1.505,1.5226,1.4962,1.5094,75254048.0],["2011-04-15",1.5094,1.5226,1.505,1.5182,47910962.0],["2011-04-18",1.5182,1.5226,1.5094,1.5182,40453251.0],["2011-04-19",1.5182,1.5181760787963867,1.4918,1.4918,51468085.0],["2011-04-20",1.4918,1.505,1.4875,1.4918,36284441.0],["2011-04-21",1.4918,1.505,1.4875,1.4918,43284558.0],["2011-04-22",1.4918,1.5006,1.4874615669250488,1.4875,30054517.0],["2011-04-25",1.4875,1.4918,1.4742980003356934,1.4743,42327646.0],["2011-04-26",1.4743,1.4831,1.4699,1.4699,35612292.0],["2011-04-27",1.4699,1.4875,1.4699,1.4787,36365867.0],["2011-04-28",1.4787,1.5094,1.478685736656189,1.4831,72250891.0],["2011-04-29",1.4831,1.4875,1.4611,1.4787,44305286.0],["2011-05-03",1.4787,1.4962,1.4743,1.4918,36355050.0],["2011-05-04",1.4918,1.4962,1.478685736656189,1.4787,52691454.0],["2011-05-05",1.4787,1.505,1.4699,1.4962,55589483.0],["2011-05-06",1.4962,1.5006,1.4874615669250488,1.4875,22174966.0],["2011-05-09",1.4875,1.4962,1.4787,1.4831,16813848.0],["2011-05-10",1.4831,1.4918,1.4787,1.4831,15455211.0],["2011-05-11",1.4831,1.4875,1.4787,1.4831,14962253.0],["2011-05-12",1.4831,1.4875,1.4742980003356934,1.4743,19459520.0],["2011-05-13",1.4743,1.4875,1.4742980003356934,1.4831,21070644.0],["2011-05-16",1.4831,1.4875,1.4699,1.4743,34581349.0],["2011-05-17",1.4743,1.4831,1.4699,1.4743,16480850.0],["2011-05-18",1.4743,1.4875,1.4742980003356934,1.4875,16451437.0],["2011-05-19",1.4875,1.4875,1.4787,1.4831,14282799.0],["2011-05-20",1.4831,1.4918,1.4787,1.4831,19765863.0],["2011-05-23",1.4831,1.4875,1.4524,1.4611,45032844.0],["2011-05-24",1.4611,1.4655,1.448,1.4524,23076631.0],["2011-05-25",1.4524,1.4567,1.439195990562439,1.4392,19000735.0],["2011-05-26",1.4392,1.4524,1.439195990562439,1.448,17894679.0],["2011-05-27",1.448,1.448,1.4479714632034302,1.448,0.0],["2011-05-30",1.448,1.4743,1.4479714632034302,1.4655,32900173.0],["2011-05-31",1.4655,1.4743,1.4567,1.4655,23203171.0],["2011-06-01",1.4655,1.4699,1.4567,1.4611,22121358.0],["2011-06-02",1.4611,1.4655,1.4348,1.4436,29579306.0],["2011-06-03",1.4436,1.4567,1.443583607673645,1.4524,13322634.0],["2011-06-07",1.4524,1.4655,1.448,1.4611,19285337.0],["2011-06-08",1.4611,1.4699,1.4524,1.4655,26236405.0],["2011-06-09",1.4655,1.4699,1.4567,1.4655,48830503.0],["2011-06-10",1.4655,1.4683,1.4453,1.4499,30404910.0],["2011-06-13",1.4499,1.4499218463897705,1.427,1.4407,20487736.0],["2011-06-14",1.4407,1.4499,1.4362,1.4407,20631289.0],["2011-06-15",1.4407,1.4453,1.4315685033798218,1.4316,12008193.0],["2011-06-16",1.4316,1.4316,1.4178,1.4224,17863098.0],["2011-06-17",1.4224,1.427,1.4132,1.4178,14379845.0],["2011-06-20",1.4178,1.4178036451339722,1.3949,1.3995,20622047.0],["2011-06-21",1.3995,1.4086,1.3949,1.3995,18426254.0],["2011-06-22",1.3995,1.427,1.3949,1.4224,34271467.0],["2011-06-23",1.4224,1.4591,1.3995,1.4545,67736573.0],["2011-06-24",1.4545,1.4958,1.4407,1.4912,76526891.0],["2011-06-27",1.4912,1.4912174940109253,1.4683,1.4775,22929695.0],["2011-06-28",1.4775,1.482,1.4545,1.4637,17446338.0],["2011-06-29",1.4637,1.4637,1.4316,1.4453,37747405.0],["2011-06-30",1.4453,1.4683,1.4407,1.4407,42240269.0],["2011-07-01",1.4407,1.4545,1.4362,1.4407,30897666.0],["2011-07-04",1.4407,1.4637,1.4407,1.4545,39393784.0],["2011-07-05",1.4545,1.4637,1.4316,1.4499,46086064.0],["2011-07-06",1.4499,1.4499218463897705,1.4132,1.4316,49656802.0],["2011-07-07",1.4316,1.4453,1.4269802570343018,1.427,32732747.0],["2011-07-08",1.427,1.4407,1.4269802570343018,1.4362,17183531.0],["2011-07-11",1.4362,1.4407,1.4224,1.4362,23047115.0],["2011-07-12",1.4362,1.4362,1.4178,1.4178,23483225.0],["2011-07-13",1.4178,1.4362,1.4178,1.4362,17963103.0],["2011-07-14",1.4362,1.4362,1.427,1.4362,15717057.0],["2011-07-15",1.4362,1.4362,1.427,1.4316,15890964.0],["2011-07-18",1.4316,1.4362,1.4224,1.427,18933934.0],["2011-07-19",1.427,1.427,1.4178,1.4224,22833263.0],["2011-07-20",1.4224,1.427,1.4086,1.4178,24200474.0],["2011-07-21",1.4178,1.4224,1.4086,1.4132,13397235.0],["2011-07-22",1.4132,1.4178036451339722,1.4132,1.4178,11169007.0],["2011-07-25",1.4178,1.4178036451339722,1.3949,1.3995,31487520.0],["2011-07-26",1.3995,1.4086,1.3903,1.404,17273032.0],["2011-07-27",1.404,1.4086,1.3949,1.3995,28167701.0],["2011-07-28",1.3995,1.3995,1.3857,1.3903,18880336.0],["2011-07-29",1.3903,1.4224,1.3857,1.4132,35311675.0],["2011-08-01",1.4132,1.4132150411605835,1.3994500637054443,1.3995,17751507.0],["2011-08-02",1.3995,1.3995,1.3857,1.3903,20529757.0],["2011-08-03",1.3903,1.3949,1.3856849670410156,1.3857,16812402.0],["2011-08-04",1.3857,1.3949,1.3856849670410156,1.3903,10274489.0],["2011-08-05",1.3903,1.3902734518051147,1.3719,1.3719,32187592.0],["2011-08-08",1.3719,1.3765,1.3306,1.3444,38161924.0],["2011-08-09",1.3444,1.349,1.2939,1.349,65397098.0],["2011-08-10",1.349,1.3765,1.3489779233932495,1.3536,29127846.0],["2011-08-11",1.3536,1.3627430200576782,1.3306,1.3627,23442119.0],["2011-08-12",1.3627,1.3719,1.3536,1.3673,22305970.0],["2011-08-15",1.3673,1.3857,1.3582,1.3765,26698988.0],["2011-08-16",1.3765,1.3811,1.3673,1.3719,18506970.0],["2011-08-17",1.3719,1.3765,1.3673,1.3719,12621097.0],["2011-08-18",1.3719,1.3719199895858765,1.3536,1.3582,15487604.0],["2011-08-19",1.3582,1.3581550121307373,1.3398,1.349,18363816.0],["2011-08-22",1.349,1.3536,1.3352,1.3444,13822811.0],["2011-08-23",1.3444,1.3582,1.3398,1.3582,16300207.0],["2011-08-24",1.3582,1.3673,1.349,1.3536,10477455.0],["2011-08-25",1.3536,1.3857,1.3535666465759277,1.3857,37342476.0],["2011-08-26",1.3857,1.3856849670410156,1.3719,1.3765,20099546.0],["2011-08-29",1.3765,1.3765082359313965,1.3536,1.3627,17858668.0],["2011-08-30",1.3627,1.3857,1.3627430200576782,1.3719,24881712.0],["2011-08-31",1.3719,1.3811,1.3627,1.3765,13438441.0],["2011-09-01",1.3765,1.3811,1.3673,1.3765,12489738.0],["2011-09-02",1.3765,1.3765082359313965,1.3582,1.3627,11146661.0],["2011-09-05",1.3627,1.3627430200576782,1.3443896770477295,1.3444,17508621.0],["2011-09-06",1.3444,1.3536,1.3352,1.3398,19207928.0],["2011-09-07",1.3398,1.3582,1.3398,1.3536,19242778.0],["2011-09-08",1.3536,1.3582,1.3489779233932495,1.349,11342725.0],["2011-09-09",1.349,1.3627,1.3444,1.3536,13944300.0],["2011-09-13",1.3536,1.3536,1.3398,1.349,10757640.0],["2011-09-14",1.349,1.3536,1.3352,1.3444,16857290.0],["2011-09-15",1.3444,1.3536,1.3398,1.3444,17296184.0],["2011-09-16",1.3444,1.3536,1.3443896770477295,1.3536,12931187.0],["2011-09-19",1.3536,1.3535666465759277,1.3306,1.3352,16154956.0],["2011-09-20",1.3352,1.3444,1.3306,1.3352,7842526.0],["2011-09-21",1.3352,1.3582,1.3306,1.349,49343615.0],["2011-09-22",1.349,1.349,1.326,1.326,22705600.0],["2011-09-23",1.326,1.3352,1.3169,1.326,26369380.0],["2011-09-26",1.326,1.3352,1.2985,1.3077,21535060.0],["2011-09-27",1.3077,1.3214480876922607,1.307682752609253,1.3214,13847242.0],["2011-09-28",1.3214,1.326,1.3077,1.3123,13306153.0],["2011-09-29",1.3123,1.3169,1.3031,1.3077,16978837.0],["2011-09-30",1.3077,1.3169,1.3031,1.3077,14141315.0],["2011-10-10",1.3077,1.3169,1.2985,1.3169,16908985.0],["2011-10-11",1.3169,1.3719,1.3168598413467407,1.3444,52719830.0],["2011-10-12",1.3444,1.3673,1.3169,1.3627,47647297.0],["2011-10-13",1.3627,1.3719199895858765,1.3398,1.3719,66084721.0],["2011-10-14",1.3719,1.3811,1.349,1.3765,48270755.0],["2011-10-17",1.3765,1.3857,1.3627,1.3811,36779916.0],["2011-10-18",1.3811,1.3903,1.3627,1.3857,59281080.0],["2011-10-19",1.3857,1.3857,1.3719,1.3719,15046637.0],["2011-10-20",1.3719,1.3765,1.3444,1.3536,26154163.0],["2011-10-21",1.3536,1.3627,1.349,1.3582,10951811.0],["2011-10-24",1.3582,1.3811,1.3581550121307373,1.3765,22744635.0],["2011-10-25",1.3765,1.3857,1.3673,1.3811,25786808.0],["2011-10-26",1.3811,1.3903,1.3765,1.3811,27021217.0],["2011-10-27",1.3811,1.3857,1.3765,1.3811,19920120.0],["2011-10-28",1.3811,1.3949,1.3810964822769165,1.3857,26005411.0],["2011-10-31",1.3857,1.3857,1.3719,1.3765,23258215.0],["2011-11-01",1.3765,1.3857,1.3719,1.3765,19235006.0],["2011-11-02",1.3765,1.3857,1.3673,1.3857,23484845.0],["2011-11-03",1.3857,1.3949,1.3765,1.3857,37644165.0],["2011-11-04",1.3857,1.3949,1.3856849670410156,1.3949,18574862.0],["2011-11-07",1.3949,1.3949,1.3811,1.3857,18522455.0],["2011-11-08",1.3857,1.3949,1.3810964822769165,1.3811,10619313.0],["2011-11-09",1.3811,1.3903,1.3765,1.3811,11254905.0],["2011-11-10",1.3811,1.3811,1.3673,1.3719,14019451.0],["2011-11-11",1.3719,1.3765,1.3673,1.3719,8874273.0],["2011-11-14",1.3719,1.3857,1.3719,1.3857,16578288.0],["2011-11-15",1.3857,1.3857,1.3719,1.3765,7813623.0],["2011-11-16",1.3765,1.3811,1.349,1.3536,22222975.0],["2011-11-17",1.3536,1.3582,1.349,1.3582,9542981.0],["2011-11-18",1.3582,1.3582,1.3398,1.3444,12746714.0],["2011-11-21",1.3444,1.3444,1.3352,1.3352,10908351.0],["2011-11-22",1.3352,1.3398,1.3306,1.3352,11136253.0],["2011-11-23",1.3352,1.3398,1.3214,1.326,13388779.0],["2011-11-24",1.326,1.3352,1.3214,1.3306,14632284.0],["2011-11-25",1.3306,1.3306249380111694,1.3214,1.326,12979365.0],["2011-11-28",1.326,1.3352,1.3214,1.3306,11566399.0],["2011-11-29",1.3306,1.3444,1.3306,1.3444,10475243.0],["2011-11-30",1.3444,1.3444,1.3123,1.3214,20240865.0],["2011-12-01",1.3214,1.3673,1.3214480876922607,1.3536,44930382.0],["2011-12-02",1.3536,1.3536,1.3398,1.3536,17990222.0],["2011-12-05",1.3536,1.3582,1.3444,1.3582,15365404.0],["2011-12-06",1.3582,1.3582,1.3398,1.3444,9780005.0],["2011-12-07",1.3444,1.349,1.3306,1.3352,13461049.0],["2011-12-08",1.3352,1.3444,1.326,1.3398,9810773.0],["2011-12-09",1.3398,1.33980131149292,1.3306,1.3398,6174509.0],["2011-12-12",1.3398,1.33980131149292,1.3214,1.3306,11681182.0],["2011-12-13",1.3306,1.3352,1.3214,1.326,16061421.0],["2011-12-14",1.326,1.3260364532470703,1.3123,1.3169,13471096.0],["2011-12-15",1.3169,1.3214,1.3077,1.3123,21822091.0],["2011-12-16",1.3123,1.349,1.3077,1.3444,32259100.0],["2011-12-19",1.3444,1.3444,1.3169,1.3398,25155122.0],["2011-12-20",1.3398,1.33980131149292,1.326,1.3352,14456902.0],["2011-12-21",1.3352,1.3444,1.3306,1.3352,14475514.0],["2011-12-22",1.3352,1.3398,1.3214,1.326,24325947.0],["2011-12-23",1.326,1.3352,1.3214,1.3306,14678498.0],["2011-12-26",1.3306,1.3306249380111694,1.3169,1.3214,12591005.0],["2011-12-27",1.3214,1.3306,1.3169,1.3214,12284487.0],["2011-12-28",1.3214,1.3260364532470703,1.3123,1.326,14634071.0],["2011-12-29",1.326,1.3398,1.3169,1.3352,20045114.0],["2011-12-30",1.3352,1.349,1.326,1.3398,29456893.0],["2012-01-04",1.3398,1.3444,1.3306,1.3352,18328833.0],["2012-01-05",1.3352,1.3627,1.3306,1.3582,38957033.0],["2012-01-06",1.3582,1.3582,1.3581550121307373,1.3582,0.0],["2012-01-09",1.3582,1.3765,1.3306,1.3673,139181324.0],["2012-01-10",1.3673,1.3765,1.3536,1.3719,55252141.0],["2012-01-11",1.3719,1.3765,1.3627,1.3673,20816154.0],["2012-01-12",1.3673,1.3765,1.3627,1.3673,17500960.0],["2012-01-13",1.3673,1.3719,1.3582,1.3673,24263490.0],["2012-01-16",1.3673,1.367331624031067,1.3582,1.3627,16259869.0],["2012-01-17",1.3627,1.3811,1.3536,1.3811,42051991.0],["2012-01-18",1.3811,1.3811,1.3673,1.3673,20397334.0],["2012-01-19",1.3673,1.3857,1.3673,1.3811,30584185.0],["2012-01-20",1.3811,1.3903,1.3765,1.3903,27083108.0],["2012-01-30",1.3903,1.3949,1.3719,1.3719,22337123.0],["2012-01-31",1.3719,1.3857,1.3719,1.3765,12375985.0],["2012-02-01",1.3765,1.3811,1.3627,1.3673,20910805.0],["2012-02-02",1.3673,1.3949,1.3673,1.3949,40907914.0],["2012-02-03",1.3949,1.4086,1.3811,1.404,34327859.0],["2012-02-06",1.404,1.4086,1.3857,1.3903,27351398.0],["2012-02-07",1.3903,1.3949,1.3673,1.3765,23155130.0],["2012-02-08",1.3765,1.3994,1.3719,1.3949,22796345.0],["2012-02-09",1.3949,1.404,1.3811,1.3995,43690975.0],["2012-02-10",1.3995,1.404,1.3857,1.3949,31602960.0],["2012-02-13",1.3949,1.3949,1.3857,1.3903,16893157.0],["2012-02-14",1.3903,1.3903,1.3765,1.3857,11558416.0],["2012-02-15",1.3857,1.3949,1.3765,1.3857,21783328.0],["2012-02-16",1.3857,1.3949,1.3810964822769165,1.3811,47779814.0],["2012-02-17",1.3811,1.3949,1.3810964822769165,1.3857,14027405.0],["2012-02-20",1.3857,1.404,1.3856849670410156,1.3903,18630731.0],["2012-02-21",1.3903,1.4178,1.3902734518051147,1.4132,47318662.0],["2012-02-22",1.4132,1.4132150411605835,1.3903,1.404,25903130.0],["2012-02-23",1.404,1.4086,1.3949,1.3995,27055606.0],["2012-02-24",1.3995,1.4086271524429321,1.3949,1.4086,24105113.0],["2012-02-27",1.4086,1.4178,1.404,1.404,51610682.0],["2012-02-28",1.404,1.4178,1.3995,1.4086,40231820.0],["2012-02-29",1.4086,1.4132,1.3995,1.4086,27301503.0],["2012-03-01",1.4086,1.4132,1.404,1.404,10963550.0],["2012-03-02",1.404,1.4086271524429321,1.404,1.4086,26906536.0],["2012-03-05",1.4086,1.4132,1.3903,1.3949,32219581.0],["2012-03-06",1.3949,1.3995,1.3856849670410156,1.3857,20458110.0],["2012-03-07",1.3857,1.3903,1.3765,1.3811,29793505.0],["2012-03-08",1.3811,1.3903,1.3765,1.3857,17025474.0],["2012-03-09",1.3857,1.3903,1.3765,1.3811,17107226.0],["2012-03-12",1.3811,1.3857,1.3719,1.3811,27138246.0],["2012-03-13",1.3811,1.3949,1.3765,1.3903,30485712.0],["2012-03-14",1.3903,1.4224,1.3857,1.3949,80649907.0],["2012-03-15",1.3949,1.3995,1.3857,1.3903,41138675.0],["2012-03-16",1.3903,1.3903,1.3811,1.3857,47286117.0],["2012-03-19",1.3857,1.3857,1.3719,1.3811,26659241.0],["2012-03-20",1.3811,1.3857,1.3673,1.3719,22771735.0],["2012-03-21",1.3719,1.3765,1.3627,1.3673,41144712.0],["2012-03-22",1.3673,1.3719,1.3536,1.3673,45746942.0],["2012-03-23",1.3673,1.367331624031067,1.349,1.3536,31027883.0],["2012-03-26",1.3536,1.3627,1.3444,1.349,20741681.0],["2012-03-27",1.349,1.3582,1.3489779233932495,1.3536,13257562.0],["2012-03-28",1.3536,1.3627,1.3398,1.3444,21733067.0],["2012-03-29",1.3444,1.349,1.3352,1.3398,22978979.0],["2012-03-30",1.3398,1.3719,1.33980131149292,1.3673,35279766.0],["2012-04-05",1.3673,1.3811,1.3582,1.3765,46129833.0],["2012-04-06",1.3765,1.3903,1.3627,1.3857,38746340.0],["2012-04-09",1.3857,1.3857,1.3719,1.3811,18513369.0],["2012-04-10",1.3811,1.3857,1.3719,1.3857,10812974.0],["2012-04-11",1.3857,1.3949,1.3765,1.3903,26388824.0],["2012-04-12",1.3903,1.404,1.3857,1.3995,20687285.0],["2012-04-13",1.3995,1.4086,1.3949,1.404,20819715.0],["2012-04-16",1.404,1.4040385484695435,1.3903,1.3949,10778523.0],["2012-04-17",1.3949,1.3995,1.3857,1.3995,19228854.0],["2012-04-18",1.3995,1.4178,1.3949,1.4132,49932081.0],["2012-04-19",1.4132,1.4178,1.3949,1.3995,31379493.0],["2012-04-20",1.3995,1.4086,1.3903,1.404,33736394.0],["2012-04-23",1.404,1.4086,1.3949,1.404,18908204.0],["2012-04-24",1.404,1.4224,1.3949,1.4086,33108624.0],["2012-04-25",1.4086,1.4086271524429321,1.3994500637054443,1.3995,18008801.0],["2012-04-26",1.3995,1.4086,1.3949,1.3995,19811061.0],["2012-04-27",1.3995,1.404,1.3949,1.3995,17067707.0],["2012-05-02",1.3995,1.4132,1.3994500637054443,1.4086,28041621.0],["2012-05-03",1.4086,1.4086271524429321,1.3995,1.404,10386311.0],["2012-05-04",1.404,1.4086,1.3995,1.404,20967245.0],["2012-05-07",1.404,1.4132150411605835,1.3994,1.4132,33142173.0],["2012-05-08",1.4132,1.4132150411605835,1.404,1.4086,30495955.0],["2012-05-09",1.4086,1.4086271524429321,1.3949,1.3995,27673536.0],["2012-05-10",1.3995,1.4132,1.3994500637054443,1.4086,23997964.0],["2012-05-11",1.4086,1.4132,1.3995,1.404,10995689.0],["2012-05-14",1.404,1.4086,1.3902734518051147,1.3903,16899603.0],["2012-05-15",1.3903,1.3995,1.3811,1.3857,14071104.0],["2012-05-16",1.3857,1.3903,1.3719,1.3765,17474791.0],["2012-05-17",1.3765,1.3903,1.3719,1.3811,12028445.0],["2012-05-18",1.3811,1.3857,1.3719,1.3719,18702284.0],["2012-05-21",1.3719,1.3811,1.3673,1.3765,8714988.0],["2012-05-22",1.3765,1.3811,1.3719,1.3719,18690569.0],["2012-05-23",1.3719,1.3811,1.3719,1.3719,14310720.0],["2012-05-24",1.3719,1.3811,1.3719,1.3765,10696477.0],["2012-05-25",1.3765,1.3811,1.3719,1.3765,11131343.0],["2012-05-28",1.3765,1.3857,1.3719,1.3857,18951635.0],["2012-05-29",1.3857,1.3949,1.3765,1.3903,14720513.0],["2012-05-30",1.3903,1.3903,1.3902734518051147,1.3903,0.0],["2012-05-31",1.3903,1.3903,1.3811,1.3903,10063249.0],["2012-06-01",1.3903,1.3995,1.3857,1.3903,18991890.0],["2012-06-04",1.3903,1.3903,1.3765,1.3765,14306532.0],["2012-06-05",1.3765,1.3857,1.3765,1.3811,14155190.0],["2012-06-06",1.3811,1.3857,1.3765,1.3857,11473646.0],["2012-06-07",1.3857,1.3949,1.3765,1.3811,16352189.0],["2012-06-08",1.3811,1.3857,1.3719,1.3765,23486368.0],["2012-06-11",1.3765,1.3857,1.3719,1.3857,31208415.0],["2012-06-12",1.3857,1.3857,1.3719,1.3811,30811115.0],["2012-06-13",1.3811,1.3884,1.369,1.3835,22764092.0],["2012-06-14",1.3835,1.3835151195526123,1.369,1.369,11420302.0],["2012-06-15",1.369,1.3835,1.369,1.3787,13263684.0],["2012-06-18",1.3787,1.3835,1.3786779642105103,1.3787,8637813.0],["2012-06-19",1.3787,1.3835,1.3738,1.3787,10540719.0],["2012-06-20",1.3787,1.3835,1.3738,1.3787,9958546.0],["2012-06-21",1.3787,1.3787,1.369,1.3738,9529988.0],["2012-06-25",1.3738,1.3787,1.3642,1.369,13845254.0],["2012-06-26",1.369,1.3738,1.3497,1.369,15609027.0],["2012-06-27",1.369,1.3738,1.3545,1.3642,14175246.0],["2012-06-28",1.3642,1.369,1.3545,1.3593,15642166.0],["2012-06-29",1.3593,1.369,1.3545,1.3642,15697581.0],["2012-07-02",1.3642,1.369,1.3545,1.3593,14521856.0],["2012-07-03",1.3593,1.369,1.3593,1.3593,10733157.0],["2012-07-04",1.3593,1.369,1.3593,1.3642,10930317.0],["2012-07-05",1.3642,1.369,1.3593,1.3642,8837979.0],["2012-07-06",1.3642,1.3642,1.3545,1.3593,14069823.0],["2012-07-09",1.3593,1.369,1.3545,1.3593,21249012.0],["2012-07-10",1.3593,1.3593279123306274,1.349652886390686,1.3497,11888752.0],["2012-07-11",1.3497,1.3545,1.3448,1.3448,9043060.0],["2012-07-12",1.3448,1.3497,1.3303,1.3351,20115036.0],["2012-07-13",1.3351,1.3448,1.3303,1.34,10830553.0],["2012-07-16",1.34,1.34,1.3255,1.3303,18815942.0],["2012-07-17",1.3303,1.3351,1.3255,1.3303,13696300.0],["2012-07-18",1.3303,1.3448,1.3255,1.34,14830316.0],["2012-07-19",1.34,1.34,1.3303,1.3351,17009308.0],["2012-07-20",1.3351,1.34,1.3206,1.3255,17831699.0],["2012-07-23",1.3255,1.3255,1.3013,1.3061,23980157.0],["2012-07-24",1.3061,1.306115984916687,1.2916,1.2964,17533566.0],["2012-07-25",1.2964,1.3061,1.2964,1.3013,7310273.0],["2012-07-26",1.3013,1.3061,1.2964,1.3013,7396142.0],["2012-07-27",1.3013,1.3206,1.3012785911560059,1.3158,14352962.0],["2012-07-30",1.3158,1.3255,1.311,1.3158,13770582.0],["2012-07-31",1.3158,1.3255,1.311,1.3206,12443861.0],["2012-08-01",1.3206,1.3351409435272217,1.3158,1.3351,21837621.0],["2012-08-02",1.3351,1.34,1.3255,1.3303,22713779.0],["2012-08-03",1.3303,1.34,1.3303,1.3351,10635974.0],["2012-08-06",1.3351,1.3448,1.3303,1.3303,18062293.0],["2012-08-07",1.3303,1.3351,1.3206,1.3255,16551175.0],["2012-08-08",1.3255,1.3497,1.3254660367965698,1.3448,22860605.0],["2012-08-09",1.3448,1.3448156118392944,1.3303,1.3351,9235803.0],["2012-08-10",1.3351,1.3448,1.3351,1.34,9015148.0],["2012-08-13",1.34,1.3497,1.3303,1.34,15581890.0],["2012-08-14",1.34,1.3593,1.3351,1.3448,15103030.0],["2012-08-15",1.3448,1.3545,1.3351,1.3351,7089036.0],["2012-08-16",1.3351,1.3448,1.3351,1.34,5679519.0],["2012-08-17",1.34,1.3497,1.3351,1.34,10058150.0],["2012-08-20",1.34,1.3545,1.3303,1.3448,14303367.0],["2012-08-21",1.3448,1.3497,1.3303,1.3351,20068874.0],["2012-08-22",1.3351,1.3497,1.3303,1.3497,16769074.0],["2012-08-23",1.3497,1.3545,1.3351,1.3448,21005671.0],["2012-08-24",1.3448,1.3497,1.3351,1.3448,21560010.0],["2012-08-27",1.3448,1.3497,1.3399779796600342,1.34,25583633.0],["2012-08-28",1.34,1.3497,1.3351,1.34,14180716.0],["2012-08-29",1.34,1.3448,1.3351,1.34,6156730.0],["2012-08-30",1.34,1.3545,1.3351,1.3545,20993142.0],["2012-08-31",1.3545,1.3545,1.34,1.3448,10760802.0],["2012-09-03",1.3448,1.3448156118392944,1.3303,1.3303,13391231.0],["2012-09-04",1.3303,1.3448,1.3206,1.3303,19756307.0],["2012-09-05",1.3303,1.3303030729293823,1.2964,1.3061,14652666.0],["2012-09-06",1.3061,1.311,1.3013,1.3061,8097600.0],["2012-09-07",1.3061,1.34,1.3061,1.3255,65574201.0],["2012-09-10",1.3255,1.3255,1.3158,1.3255,21267510.0],["2012-09-11",1.3255,1.3255,1.311,1.3158,10752807.0],["2012-09-12",1.3158,1.3206,1.3013,1.311,29697570.0],["2012-09-13",1.311,1.311,1.2964,1.3013,42995909.0],["2012-09-14",1.3013,1.306115984916687,1.2964,1.3061,57048471.0],["2012-09-17",1.3061,1.306115984916687,1.2916,1.2916,22387130.0],["2012-09-18",1.2916,1.2964,1.2771,1.2868,21612476.0],["2012-09-19",1.2868,1.2868,1.2771,1.2819,20851666.0],["2012-09-20",1.2819,1.2868,1.2674,1.2723,22344254.0],["2012-09-21",1.2723,1.2771,1.2674,1.2723,13569927.0],["2012-09-24",1.2723,1.2771,1.2529,1.2674,23942355.0],["2012-09-25",1.2674,1.2723,1.2577,1.2626,14315021.0],["2012-09-26",1.2626,1.2674,1.2480663061141968,1.2481,15066546.0],["2012-09-27",1.2481,1.2868,1.2480663061141968,1.2868,38999861.0],["2012-09-28",1.2868,1.311,1.2723,1.3061,55008052.0],["2012-10-08",1.3061,1.311,1.2916,1.311,30581002.0],["2012-10-09",1.311,1.3255,1.3061,1.3255,25439799.0],["2012-10-10",1.3255,1.3255,1.3158,1.3206,19280656.0],["2012-10-11",1.3206,1.3303,1.3061,1.3255,27216742.0],["2012-10-12",1.3255,1.3351,1.3158,1.3255,15569325.0],["2012-10-15",1.3255,1.3351,1.3158,1.3303,15935310.0],["2012-10-16",1.3303,1.3303030729293823,1.3206,1.3255,13958988.0],["2012-10-17",1.3255,1.3303030729293823,1.3206,1.3303,19136976.0],["2012-10-18",1.3303,1.34,1.3255,1.3351,22484833.0],["2012-10-19",1.3351,1.3351409435272217,1.3254660367965698,1.3255,12793407.0],["2012-10-22",1.3255,1.3351,1.3158,1.3255,16171938.0],["2012-10-23",1.3255,1.3303,1.3206,1.3255,9574428.0],["2012-10-24",1.3255,1.3351,1.3206,1.3303,12786042.0],["2012-10-25",1.3303,1.3351,1.3206,1.3255,11806497.0],["2012-10-26",1.3255,1.3303,1.3061,1.311,15705034.0],["2012-10-29",1.311,1.3206,1.3061,1.3158,13101972.0],["2012-10-30",1.3158,1.32062828540802,1.3061,1.3206,14081510.0],["2012-10-31",1.3206,1.3255,1.311,1.3206,11304558.0],["2012-11-01",1.3206,1.3448,1.3158,1.34,26706805.0],["2012-11-02",1.34,1.3545,1.3303,1.3497,21300392.0],["2012-11-05",1.3497,1.3497,1.3351,1.34,12726931.0],["2012-11-06",1.34,1.3545,1.3303,1.3545,20014968.0],["2012-11-07",1.3545,1.3642,1.34,1.3593,17926739.0],["2012-11-08",1.3593,1.369,1.3448,1.3642,27154117.0],["2012-11-09",1.3642,1.3690030574798584,1.3497,1.369,29689720.0],["2012-11-12",1.369,1.3738,1.3545,1.369,43504676.0],["2012-11-13",1.369,1.3690030574798584,1.3448,1.369,43657889.0],["2012-11-14",1.369,1.3738,1.3448,1.369,35653482.0],["2012-11-15",1.369,1.3690030574798584,1.3497,1.3593,30483019.0],["2012-11-16",1.3593,1.3593279123306274,1.311,1.3303,20829989.0],["2012-11-19",1.3303,1.34,1.3158,1.3351,20807602.0],["2012-11-20",1.3351,1.3497,1.311,1.3448,38301961.0],["2012-11-21",1.3448,1.3448156118392944,1.3158,1.3303,28562682.0],["2012-11-22",1.3303,1.34,1.3158,1.3351,25141583.0],["2012-11-23",1.3351,1.3448,1.3255,1.3351,19939042.0],["2012-11-26",1.3351,1.34,1.3206,1.3255,14826025.0],["2012-11-27",1.3255,1.3351,1.3158,1.3303,32769369.0],["2012-11-28",1.3303,1.3351,1.3206,1.3303,26250336.0],["2012-11-29",1.3303,1.3448,1.3206,1.3351,35540208.0],["2012-11-30",1.3351,1.34,1.3158,1.3351,33053061.0],["2012-12-03",1.3351,1.3351409435272217,1.3158,1.3255,29262045.0],["2012-12-04",1.3255,1.3303,1.3158,1.3255,17632553.0],["2012-12-05",1.3255,1.3497,1.3158,1.34,73323157.0],["2012-12-06",1.34,1.3448,1.3303,1.34,31955150.0],["2012-12-07",1.34,1.3593,1.3303,1.3497,57177301.0],["2012-12-10",1.3497,1.3787,1.349652886390686,1.369,71108460.0],["2012-12-11",1.369,1.3787,1.3642,1.3738,24316263.0],["2012-12-12",1.3738,1.3787,1.3642,1.3738,19642962.0],["2012-12-13",1.3738,1.37384033203125,1.3545,1.369,36295046.0],["2012-12-14",1.369,1.4271,1.3642,1.4125,98018112.0],["2012-12-17",1.4125,1.4125399589538574,1.3884,1.398,60555832.0],["2012-12-18",1.398,1.4125,1.3884,1.4029,50466519.0],["2012-12-19",1.4029,1.4029,1.3932,1.398,26096019.0],["2012-12-20",1.398,1.398027777671814,1.3835,1.3884,24911930.0],["2012-12-21",1.3884,1.3932,1.3738,1.3787,24188557.0],["2012-12-24",1.3787,1.3884,1.3738,1.3835,21298067.0],["2012-12-25",1.3835,1.4174,1.3738,1.4125,56187224.0],["2012-12-26",1.4125,1.4125399589538574,1.3932,1.398,32497772.0],["2012-12-27",1.398,1.4077,1.3835,1.3884,38526509.0],["2012-12-28",1.3884,1.4029,1.3835,1.398,29718764.0],["2012-12-31",1.398,1.4174,1.3932,1.4125,43590225.0],["2013-01-04",1.4125,1.4319,1.4125399589538574,1.4319,60834358.0],["2013-01-07",1.4319,1.4464,1.4222,1.4271,39926588.0],["2013-01-08",1.4271,1.4319,1.4125,1.4222,45421333.0],["2013-01-09",1.4222,1.4319,1.4125,1.4174,40122182.0],["2013-01-10",1.4174,1.4271,1.4173775911331177,1.4222,17942408.0],["2013-01-11",1.4222,1.4271,1.4077,1.4174,29859191.0],["2013-01-14",1.4174,1.4464,1.4077,1.4416,41775001.0],["2013-01-15",1.4416,1.4464,1.4319,1.4367,33201252.0],["2013-01-16",1.4367,1.4416,1.4125,1.4271,31839015.0],["2013-01-17",1.4271,1.4319,1.4174,1.4271,21151659.0],["2013-01-18",1.4271,1.4416,1.4222,1.4367,30687006.0],["2013-01-21",1.4367,1.4367274045944214,1.4271,1.4319,36148491.0],["2013-01-22",1.4319,1.4609,1.4222,1.4416,83633156.0],["2013-01-23",1.4416,1.441564917564392,1.4222,1.4367,60097441.0],["2013-01-24",1.4367,1.4754,1.4271,1.4464,85965430.0],["2013-01-25",1.4464,1.4512,1.4318901300430298,1.4319,43193134.0],["2013-01-28",1.4319,1.4658,1.4318901300430298,1.4609,73459812.0],["2013-01-29",1.4609,1.4706,1.4512,1.4658,92884322.0],["2013-01-30",1.4658,1.5093,1.4512,1.5045,190344670.0],["2013-01-31",1.5045,1.5286,1.4948,1.5093,158084284.0],["2013-02-01",1.5093,1.5335,1.4899,1.5335,130990862.0],["2013-02-04",1.5335,1.577,1.5238,1.5577,133728657.0],["2013-02-05",1.5577,1.5625,1.5238,1.5286,118343641.0],["2013-02-06",1.5286,1.5335,1.5093,1.5238,102646066.0],["2013-02-07",1.5238,1.5238019227981567,1.4803,1.4899,118992052.0],["2013-02-08",1.4899,1.4996,1.4851,1.4948,50345382.0],["2013-02-18",1.4948,1.5045,1.4851,1.4899,52600713.0],["2013-02-19",1.4899,1.4948,1.4658,1.4754,56170826.0],["2013-02-20",1.4754,1.4803,1.4561,1.4706,52190013.0],["2013-02-21",1.4706,1.4706,1.4319,1.4367,81415478.0],["2013-02-22",1.4367,1.4512,1.4319,1.4367,46940645.0],["2013-02-25",1.4367,1.4512,1.4367,1.4416,34091516.0],["2013-02-26",1.4416,1.4609,1.4271,1.4319,44943234.0],["2013-02-27",1.4319,1.4464,1.4271,1.4416,49200105.0],["2013-02-28",1.4416,1.4658,1.4271,1.4561,77655031.0],["2013-03-01",1.4561,1.4609,1.4319,1.4464,53638096.0],["2013-03-04",1.4464,1.4464025497436523,1.4029,1.4077,69501213.0],["2013-03-05",1.4077,1.4416,1.4029,1.4367,61716182.0],["2013-03-06",1.4367,1.4464,1.4222,1.4367,56981907.0],["2013-03-07",1.4367,1.4416,1.4174,1.4222,48318138.0],["2013-03-08",1.4222,1.4367,1.4222,1.4271,27116104.0],["2013-03-11",1.4271,1.4367,1.4174,1.4271,24349165.0],["2013-03-12",1.4271,1.4367,1.4174,1.4271,39798800.0],["2013-03-13",1.4271,1.4271,1.4077,1.4125,20198460.0],["2013-03-14",1.4125,1.4271,1.4077,1.4222,24270235.0],["2013-03-15",1.4222,1.4416,1.4125,1.4367,49466003.0],["2013-03-18",1.4367,1.4367274045944214,1.4029,1.4125,43492425.0],["2013-03-19",1.4125,1.4222,1.4029,1.4125,41717860.0],["2013-03-20",1.4125,1.4416,1.4077,1.4416,68793965.0],["2013-03-21",1.4416,1.4512,1.4319,1.4416,33252447.0],["2013-03-22",1.4416,1.4464,1.4319,1.4416,20272620.0],["2013-03-25",1.4416,1.4512,1.441564917564392,1.4464,29923644.0],["2013-03-26",1.4464,1.4512,1.4271,1.4464,30573894.0],["2013-03-27",1.4464,1.4561,1.4367,1.4416,30009436.0],["2013-03-28",1.4416,1.441564917564392,1.398,1.4029,87848549.0],["2013-03-29",1.4029,1.4174,1.398,1.4125,22026362.0],["2013-04-01",1.4125,1.4174,1.4029,1.4077,18407056.0],["2013-04-02",1.4077,1.4174,1.4077,1.4174,18255420.0],["2013-04-03",1.4174,1.4319,1.4125,1.4222,23831098.0],["2013-04-08",1.4222,1.4222151041030884,1.398,1.4077,32589528.0],["2013-04-09",1.4077,1.4174,1.4077,1.4077,17545778.0],["2013-04-10",1.4077,1.4174,1.4029,1.4077,14664254.0],["2013-04-11",1.4077,1.4174,1.4029,1.4077,15664767.0],["2013-04-12",1.4077,1.4125399589538574,1.4029,1.4125,22092028.0],["2013-04-15",1.4125,1.4125399589538574,1.398,1.4077,35786383.0],["2013-04-16",1.4077,1.4077025651931763,1.3932,1.398,35535527.0],["2013-04-17",1.398,1.4029,1.3835,1.3932,30769373.0],["2013-04-18",1.3932,1.3932,1.3835,1.3932,21432765.0],["2013-04-19",1.3932,1.4125399589538574,1.3884,1.4125,54277165.0],["2013-04-22",1.4125,1.4125399589538574,1.4029,1.4077,27674741.0],["2013-04-23",1.4077,1.4077025651931763,1.3835,1.3884,31232031.0],["2013-04-24",1.3884,1.4077,1.3835,1.4029,35225451.0],["2013-04-25",1.4029,1.4029,1.3932,1.4029,20722553.0],["2013-04-26",1.4029,1.4029,1.3835,1.3884,34709644.0],["2013-05-02",1.3884,1.3932,1.3787,1.3835,47336824.0],["2013-05-03",1.3835,1.4029,1.3835,1.398,45797545.0],["2013-05-06",1.398,1.4077,1.3932,1.4029,38918079.0],["2013-05-07",1.4029,1.4029,1.398,1.4029,20190674.0],["2013-05-08",1.4029,1.4125,1.398,1.4077,37522265.0],["2013-05-09",1.4077,1.4125,1.4028651714324951,1.4029,32188755.0],["2013-05-10",1.4029,1.4125,1.4028651714324951,1.4077,23884481.0],["2013-05-13",1.4077,1.4125,1.4028651714324951,1.4029,17163515.0],["2013-05-14",1.4029,1.4077,1.3884,1.3932,24387466.0],["2013-05-15",1.3932,1.4029,1.3931903839111328,1.398,17556555.0],["2013-05-16",1.398,1.4077025651931763,1.3932,1.4077,35712262.0],["2013-05-17",1.4077,1.4222,1.4029,1.4174,47558171.0],["2013-05-20",1.4174,1.4416,1.4173775911331177,1.4319,62667031.0],["2013-05-21",1.4319,1.4319,1.4222,1.4319,19955062.0],["2013-05-22",1.4319,1.4367,1.4271,1.4319,30481207.0],["2013-05-23",1.4319,1.4319,1.4173775911331177,1.4174,30817303.0],["2013-05-24",1.4174,1.4271,1.4173775911331177,1.4222,16188343.0],["2013-05-27",1.4222,1.4367,1.4174,1.4271,25687068.0],["2013-05-28",1.4271,1.4464,1.4222,1.4416,43967657.0],["2013-05-29",1.4416,1.4464,1.4319,1.4367,28097825.0],["2013-05-30",1.4367,1.4416,1.4271,1.4319,21980515.0],["2013-05-31",1.4319,1.4367,1.4270529747009277,1.4271,17194939.0],["2013-06-03",1.4271,1.4319,1.4222,1.4319,33912362.0],["2013-06-04",1.4319,1.4319,1.4222,1.4271,21173720.0],["2013-06-05",1.4271,1.4367,1.4222,1.4271,17018451.0],["2013-06-06",1.4271,1.4319,1.4173775911331177,1.4174,22383375.0],["2013-06-07",1.4174,1.4271,1.4029,1.4077,24941321.0],["2013-06-13",1.4077,1.4077025651931763,1.3642,1.3932,77290551.0],["2013-06-14",1.3932,1.4077,1.3884,1.4029,33919372.0],["2013-06-17",1.4029,1.4271,1.398,1.4125,48671336.0],["2013-06-18",1.4125,1.4306,1.3842,1.4048,52072308.0],["2013-06-19",1.4048,1.4048213958740234,1.3842,1.3894,24825153.0],["2013-06-20",1.3894,1.3945,1.3534,1.3585,30774929.0],["2013-06-21",1.3585,1.358508586883545,1.3379,1.3482,34264820.0],["2013-06-24",1.3482,1.3482167720794678,1.3019,1.307,53775204.0],["2013-06-25",1.307,1.3276,1.2762,1.3225,62631648.0],["2013-06-26",1.3225,1.3379,1.3019,1.3276,45716554.0],["2013-06-27",1.3276,1.3688,1.3276333808898926,1.3637,52947765.0],["2013-06-28",1.3637,1.3997,1.363654613494873,1.3945,65679383.0],["2013-07-01",1.3945,1.4048,1.3637,1.3997,53980643.0],["2013-07-02",1.3997,1.3997,1.3688,1.3894,36787890.0],["2013-07-03",1.3894,1.3893837928771973,1.3534,1.3688,31060092.0],["2013-07-04",1.3688,1.3739,1.3534,1.3637,19796727.0],["2013-07-05",1.3637,1.3688,1.3534,1.3585,14260818.0],["2013-07-08",1.3585,1.358508586883545,1.3379,1.3431,18901978.0],["2013-07-09",1.3431,1.3637,1.3379,1.3585,20348427.0],["2013-07-10",1.3585,1.3688,1.3482,1.3637,15413089.0],["2013-07-11",1.3637,1.41,1.363654613494873,1.3997,60362297.0],["2013-07-12",1.3997,1.4048,1.3739,1.3791,38981626.0],["2013-07-15",1.3791,1.3945,1.3790918588638306,1.3842,24281119.0],["2013-07-16",1.3842,1.3842380046844482,1.3739,1.3842,18425385.0],["2013-07-17",1.3842,1.3894,1.3739,1.3791,23652455.0],["2013-07-18",1.3791,1.3842,1.3637,1.3688,21673181.0],["2013-07-19",1.3688,1.3842,1.3534,1.3585,26443100.0],["2013-07-22",1.3585,1.3637,1.3482,1.3637,20315586.0],["2013-07-23",1.3637,1.3842,1.3534,1.3739,21488323.0],["2013-07-24",1.3739,1.3791,1.3637,1.3739,21612584.0],["2013-07-25",1.3739,1.3842,1.3688,1.3791,21877566.0],["2013-07-26",1.3791,1.3791,1.3688,1.3688,12418213.0],["2013-07-29",1.3688,1.368800401687622,1.3482,1.3482,15813649.0],["2013-07-30",1.3482,1.3791,1.3482,1.3688,26836737.0],["2013-07-31",1.3688,1.3791,1.3637,1.3688,12589053.0],["2013-08-01",1.3688,1.3842380046844482,1.3688,1.3842,30133184.0],["2013-08-02",1.3842,1.3894,1.3739,1.3791,13825383.0],["2013-08-05",1.3791,1.3842380046844482,1.3739,1.3842,12972401.0],["2013-08-06",1.3842,1.3842380046844482,1.3739,1.3842,12760187.0],["2013-08-07",1.3842,1.3842380046844482,1.3739,1.3739,14594871.0],["2013-08-08",1.3739,1.3791,1.3688,1.3688,11786606.0],["2013-08-09",1.3688,1.3791,1.3585,1.3688,13248394.0],["2013-08-12",1.3688,1.3894,1.3688,1.3842,27672638.0],["2013-08-13",1.3842,1.3894,1.3739,1.3791,19367986.0],["2013-08-14",1.3791,1.3894,1.3790918588638306,1.3842,19254564.0],["2013-08-15",1.3842,1.3842380046844482,1.3739,1.3791,17108195.0],["2013-08-16",1.3791,1.518,1.3688,1.3894,107431404.0],["2013-08-19",1.3894,1.3894,1.3739,1.3894,43144295.0],["2013-08-20",1.3894,1.3893837928771973,1.3637,1.3688,59628052.0],["2013-08-21",1.3688,1.3739,1.3585,1.3637,28417606.0],["2013-08-22",1.3637,1.3637,1.353362798690796,1.3534,24593502.0],["2013-08-23",1.3534,1.3637,1.3379,1.3482,28070289.0],["2013-08-26",1.3482,1.3637,1.3431,1.3585,21112668.0],["2013-08-27",1.3585,1.3637,1.3482,1.3585,18515780.0],["2013-08-28",1.3585,1.358508586883545,1.3482,1.3534,21642927.0],["2013-08-29",1.3534,1.3585,1.3482,1.3534,15854564.0],["2013-08-30",1.3534,1.3637,1.353362798690796,1.3637,29830359.0],["2013-09-02",1.3637,1.3688,1.3534,1.3637,26583194.0],["2013-09-03",1.3637,1.3791,1.3585,1.3739,34465455.0],["2013-09-04",1.3739,1.3791,1.3688,1.3739,32213898.0],["2013-09-05",1.3739,1.3791,1.3688,1.3739,18526842.0],["2013-09-06",1.3739,1.3842,1.3739,1.3791,30457612.0],["2013-09-09",1.3791,1.4974,1.3790918588638306,1.4666,207431684.0],["2013-09-10",1.4666,1.4717,1.4254,1.4614,98802630.0],["2013-09-11",1.4614,1.4666,1.4408,1.446,55306234.0],["2013-09-12",1.446,1.5077,1.4254,1.4769,136705911.0],["2013-09-13",1.4769,1.482,1.446,1.4563,53393867.0],["2013-09-16",1.4563,1.4666,1.446,1.4563,43320816.0],["2013-09-17",1.4563,1.4563,1.4305509328842163,1.4306,33256645.0],["2013-09-18",1.4306,1.4408,1.3997,1.4254,45935335.0],["2013-09-23",1.4254,1.4357,1.4203,1.4306,33545716.0],["2013-09-24",1.4306,1.4357,1.4151,1.4254,30858849.0],["2013-09-25",1.4254,1.4408,1.4151,1.4357,41606901.0],["2013-09-26",1.4357,1.4357,1.4151,1.4254,30460370.0],["2013-09-27",1.4254,1.4357,1.4151,1.4306,21946133.0],["2013-09-30",1.4306,1.4408,1.4254,1.4306,21796658.0],["2013-10-08",1.4306,1.4408,1.4203,1.4357,22070877.0],["2013-10-09",1.4357,1.4563,1.4306,1.4511,24345554.0],["2013-10-10",1.4511,1.4563,1.4408,1.4408,20217073.0],["2013-10-11",1.4408,1.4666,1.4408,1.4614,31933557.0],["2013-10-14",1.4614,1.4717,1.4511,1.4563,27104021.0],["2013-10-15",1.4563,1.4563,1.4356963634490967,1.4357,25627077.0],["2013-10-16",1.4357,1.4511,1.4306,1.4408,26352967.0],["2013-10-17",1.4408,1.4614,1.4408,1.446,18356757.0],["2013-10-18",1.446,1.4511,1.4408,1.4408,11462349.0],["2013-10-21",1.4408,1.4666,1.4357,1.4666,37749286.0],["2013-10-22",1.4666,1.4666,1.446,1.4511,13222789.0],["2013-10-23",1.4511,1.4666,1.446,1.4511,20456384.0],["2013-10-24",1.4511,1.4511343240737915,1.4306,1.4357,25329436.0],["2013-10-25",1.4357,1.4563,1.4254,1.4306,29925644.0],["2013-10-28",1.4306,1.4357,1.4254,1.4306,10284565.0],["2013-10-29",1.4306,1.4717,1.4305509328842163,1.446,43946391.0],["2013-10-30",1.446,1.4563,1.4357,1.4511,22698230.0],["2013-10-31",1.4511,1.4563,1.4408,1.4511,23439672.0],["2013-11-01",1.4511,1.4614,1.4408,1.4563,33519402.0],["2013-11-04",1.4563,1.4614,1.4511,1.4563,15282561.0],["2013-11-05",1.4563,1.4562801122665405,1.4357,1.446,25688560.0],["2013-11-06",1.446,1.446,1.4305509328842163,1.4306,18318121.0],["2013-11-07",1.4306,1.4408423900604248,1.4305509328842163,1.4408,19038534.0],["2013-11-08",1.4408,1.4408423900604248,1.4306,1.4357,17396415.0],["2013-11-11",1.4357,1.446,1.4306,1.4408,19701929.0],["2013-11-12",1.4408,1.4511,1.4357,1.446,21385020.0],["2013-11-13",1.446,1.446,1.4254,1.4306,16627447.0],["2013-11-14",1.4306,1.446,1.4254,1.4357,29446706.0],["2013-11-15",1.4357,1.4511,1.4306,1.4408,30221585.0],["2013-11-18",1.4408,1.4614,1.4408,1.4563,42376149.0],["2013-11-19",1.4563,1.4614,1.446,1.4511,23678833.0],["2013-11-20",1.4511,1.4563,1.446,1.4563,21764113.0],["2013-11-21",1.4563,1.46142578125,1.446,1.4614,32886361.0],["2013-11-22",1.4614,1.4666,1.4562801122665405,1.4563,31280656.0],["2013-11-25",1.4563,1.4614,1.4459881782531738,1.446,22145208.0],["2013-11-26",1.446,1.4511,1.4357,1.4408,25321864.0],["2013-11-27",1.4408,1.446,1.4254,1.446,28566873.0],["2013-11-28",1.446,1.4511,1.4357,1.446,25561866.0],["2013-11-29",1.446,1.4511,1.4408,1.446,17602992.0],["2013-12-02",1.446,1.482,1.4408,1.4769,130104852.0],["2013-12-03",1.4769,1.4768636226654053,1.4511,1.4563,52299744.0],["2013-12-04",1.4563,1.4666,1.4511,1.4614,74476984.0],["2013-12-05",1.4614,1.46142578125,1.4511,1.4563,24877845.0],["2013-12-06",1.4563,1.4614,1.446,1.4563,31787755.0],["2013-12-09",1.4563,1.4563,1.446,1.4511,21432154.0],["2013-12-10",1.4511,1.4563,1.446,1.4511,17357646.0],["2013-12-11",1.4511,1.4511343240737915,1.4356963634490967,1.4357,19400670.0],["2013-12-12",1.4357,1.4408,1.4306,1.4357,14513499.0],["2013-12-13",1.4357,1.4356963634490967,1.4151,1.4203,34740503.0],["2013-12-16",1.4203,1.4254,1.3945,1.3997,39787355.0],["2013-12-17",1.3997,1.41,1.3893837928771973,1.3894,25785244.0],["2013-12-18",1.3894,1.3945,1.3842,1.3894,18117815.0],["2013-12-19",1.3894,1.3945,1.3739,1.3791,23988872.0],["2013-12-20",1.3791,1.3842,1.3431,1.3482,34291050.0],["2013-12-23",1.3482,1.368800401687622,1.3482,1.3688,23373456.0],["2013-12-24",1.3688,1.3739,1.3585,1.3637,16595968.0],["2013-12-25",1.3637,1.3739,1.3585,1.3688,14228143.0],["2013-12-26",1.3688,1.368800401687622,1.3431,1.3534,21107146.0],["2013-12-27",1.3534,1.3739,1.3482,1.3688,27128247.0],["2013-12-30",1.3688,1.3739,1.3328,1.3431,114327908.0],["2013-12-31",1.3431,1.3534,1.3328,1.3482,53990380.0],["2014-01-02",1.3482,1.3482167720794678,1.3328,1.3431,41632559.0],["2014-01-03",1.3431,1.3431,1.3173,1.3173,45517735.0],["2014-01-06",1.3173,1.3225,1.2865,1.3019,68674731.0],["2014-01-07",1.3019,1.3019039630889893,1.2813,1.2968,53293828.0],["2014-01-08",1.2968,1.307,1.2813,1.2916,69087917.0],["2014-01-09",1.2916,1.3019,1.2813,1.2865,45339805.0],["2014-01-10",1.2865,1.2916,1.2813,1.2813,41009092.0],["2014-01-13",1.2813,1.2968,1.2813204526901245,1.2968,29469367.0],["2014-01-14",1.2968,1.2968,1.2865,1.2916,30626324.0],["2014-01-15",1.2916,1.2968,1.2865,1.2916,50614192.0],["2014-01-16",1.2916,1.2968,1.2813,1.2865,31381580.0],["2014-01-17",1.2865,1.2865,1.2761746644973755,1.2762,41326412.0],["2014-01-20",1.2762,1.2813,1.2607,1.271,39797854.0],["2014-01-21",1.271,1.2762,1.2659,1.271,33143519.0],["2014-01-22",1.271,1.2916123867034912,1.271,1.2916,52102926.0],["2014-01-23",1.2916,1.2916123867034912,1.2761746644973755,1.2762,40174247.0],["2014-01-24",1.2762,1.2865,1.271,1.2813,36289722.0],["2014-01-27",1.2813,1.2813204526901245,1.2659,1.2762,43715210.0],["2014-01-28",1.2762,1.2865,1.271,1.2813,29807267.0],["2014-01-29",1.2813,1.3019039630889893,1.2813,1.3019,39061087.0],["2014-01-30",1.3019,1.3019039630889893,1.2916,1.2916,19595719.0],["2014-02-07",1.2916,1.2916123867034912,1.2762,1.2813,21622683.0],["2014-02-10",1.2813,1.2968,1.2813,1.2916,36473721.0],["2014-02-11",1.2916,1.3173,1.2865,1.3122,60653222.0],["2014-02-12",1.3122,1.3173,1.3019,1.307,29736856.0],["2014-02-13",1.307,1.3225,1.3019,1.3122,48498852.0],["2014-02-14",1.3122,1.3122,1.3019,1.307,27342345.0],["2014-02-17",1.307,1.3173,1.307,1.3122,31423885.0],["2014-02-18",1.3122,1.3173,1.3019,1.307,30007047.0],["2014-02-19",1.307,1.3739,1.3019,1.3534,105567587.0],["2014-02-20",1.3534,1.3585,1.3379,1.3431,45629391.0],["2014-02-21",1.3431,1.3431,1.3173,1.3276,27924387.0],["2014-02-24",1.3276,1.3276333808898926,1.2916,1.3019,29814562.0],["2014-02-25",1.3019,1.3122,1.2916,1.307,34158846.0],["2014-02-26",1.307,1.3070499897003174,1.2865,1.2916,20024914.0],["2014-02-27",1.2916,1.307,1.2865,1.3019,27054947.0],["2014-02-28",1.3019,1.3019039630889893,1.2865,1.2916,29348617.0],["2014-03-03",1.2916,1.2968,1.2813,1.2865,42113218.0],["2014-03-04",1.2865,1.2865,1.2762,1.2865,26658913.0],["2014-03-05",1.2865,1.2865,1.271,1.2813,32268717.0],["2014-03-06",1.2813,1.2865,1.271,1.2865,19814277.0],["2014-03-07",1.2865,1.2968,1.2813,1.2813,20809778.0],["2014-03-10",1.2813,1.2813204526901245,1.2607,1.2659,36749511.0],["2014-03-11",1.2659,1.2659,1.2607,1.2659,22320767.0],["2014-03-12",1.2659,1.271,1.2556,1.2607,29255828.0],["2014-03-13",1.2607,1.3019,1.260737419128418,1.2813,47525469.0],["2014-03-14",1.2813,1.2813204526901245,1.2607,1.271,32855603.0],["2014-03-17",1.271,1.2813,1.271,1.2762,16838403.0],["2014-03-18",1.2762,1.2813,1.2659,1.271,17728403.0],["2014-03-19",1.271,1.2762,1.2556,1.271,28158105.0],["2014-03-20",1.271,1.2813,1.2607,1.2659,27012610.0],["2014-03-21",1.2659,1.307,1.2607,1.3019,77473652.0],["2014-03-24",1.3019,1.3122,1.2916,1.307,42313746.0],["2014-03-25",1.307,1.3070499897003174,1.2968,1.307,22556675.0],["2014-03-26",1.307,1.3122,1.3019,1.307,25953785.0],["2014-03-27",1.307,1.3328,1.307,1.3173,52897827.0],["2014-03-28",1.3173,1.3431,1.3173,1.3276,93338697.0],["2014-03-31",1.3276,1.3328,1.3173,1.3328,42516920.0],["2014-04-01",1.3328,1.3379,1.3225,1.3328,31012759.0],["2014-04-02",1.3328,1.3379249572753906,1.3276,1.3379,25085809.0],["2014-04-03",1.3379,1.3379249572753906,1.3225,1.3276,38009634.0],["2014-04-04",1.3276,1.3379249572753906,1.3225,1.3379,19780716.0],["2014-04-08",1.3379,1.3637,1.3276,1.3585,56091545.0],["2014-04-09",1.3585,1.3688,1.353362798690796,1.3534,28325534.0],["2014-04-10",1.3534,1.373945951461792,1.3482,1.3739,48276958.0],["2014-04-11",1.3739,1.3842,1.3637,1.3791,47730648.0],["2014-04-14",1.3791,1.3842,1.3585,1.3739,38701608.0],["2014-04-15",1.3739,1.373945951461792,1.3482,1.3482,30741918.0],["2014-04-16",1.3482,1.3637,1.3431,1.3534,18820518.0],["2014-04-17",1.3534,1.3585,1.3482,1.3534,15252163.0],["2014-04-18",1.3534,1.3585,1.3431,1.3534,17030812.0],["2014-04-21",1.3534,1.3585,1.3379,1.3379,19209378.0],["2014-04-22",1.3379,1.3585,1.3225,1.3534,24913846.0],["2014-04-23",1.3534,1.3534,1.3379,1.3431,16532616.0],["2014-04-24",1.3431,1.3482,1.3328,1.3379,17214431.0],["2014-04-25",1.3379,1.3534,1.3379,1.3431,27196205.0],["2014-04-28",1.3431,1.3534,1.3379,1.3482,24740161.0],["2014-04-29",1.3482,1.3482167720794678,1.3379,1.3431,17761452.0],["2014-04-30",1.3431,1.3482,1.3379,1.3379,21770543.0],["2014-05-05",1.3379,1.3431,1.3276,1.3379,23877460.0],["2014-05-06",1.3379,1.3379249572753906,1.3276,1.3328,15396502.0],["2014-05-07",1.3328,1.3431,1.3327792882919312,1.3379,17600689.0],["2014-05-08",1.3379,1.3431,1.3328,1.3431,25448154.0],["2014-05-09",1.3431,1.3431,1.3328,1.3431,17153758.0],["2014-05-12",1.3431,1.3637,1.3430711030960083,1.3585,49628924.0],["2014-05-13",1.3585,1.3637,1.3534,1.3637,18049062.0],["2014-05-14",1.3637,1.3688,1.3534,1.3637,19610490.0],["2014-05-15",1.3637,1.3688,1.3585,1.3637,18152225.0],["2014-05-16",1.3637,1.3688,1.3585,1.3637,14380060.0],["2014-05-19",1.3637,1.3688,1.3585,1.3637,35135716.0],["2014-05-20",1.3637,1.3688,1.3585,1.3637,17071115.0],["2014-05-21",1.3637,1.3739,1.3534,1.3688,24147559.0],["2014-05-22",1.3688,1.3791,1.3637,1.3739,19835535.0],["2014-05-23",1.3739,1.3791,1.3688,1.3791,16807230.0],["2014-05-26",1.3791,1.3842380046844482,1.3739,1.3842,13475317.0],["2014-05-27",1.3842,1.3842380046844482,1.3790918588638306,1.3791,22561264.0],["2014-05-28",1.3791,1.3894,1.3790918588638306,1.3842,26361103.0],["2014-05-29",1.3842,1.3894,1.3791,1.3842,16838258.0],["2014-05-30",1.3842,1.3842380046844482,1.3739,1.3739,20636897.0],["2014-06-03",1.3739,1.4048,1.373945951461792,1.3997,47703054.0],["2014-06-04",1.3997,1.4048,1.3842,1.3997,30888820.0],["2014-06-05",1.3997,1.41,1.3894,1.4048,27686859.0],["2014-06-06",1.4048,1.41,1.3842,1.3894,25256011.0],["2014-06-09",1.3894,1.4048,1.3842,1.3997,26544431.0],["2014-06-10",1.3997,1.41,1.3945,1.41,33614722.0],["2014-06-11",1.41,1.4151,1.4048,1.41,22813739.0],["2014-06-12",1.41,1.4203,1.4048,1.4203,23814287.0],["2014-06-13",1.4203,1.4408423900604248,1.4151,1.4408,54952760.0],["2014-06-16",1.4408,1.4511,1.4306,1.446,48428533.0],["2014-06-17",1.446,1.446,1.4305509328842163,1.4306,29160855.0],["2014-06-18",1.4306,1.4306,1.41,1.4203,43445441.0],["2014-06-19",1.4203,1.4203,1.3996754884719849,1.3997,23052874.0],["2014-06-20",1.3997,1.415112853050232,1.3945,1.4151,28306068.0],["2014-06-23",1.4151,1.4203,1.4048,1.4048,24956155.0],["2014-06-24",1.4048,1.4203,1.4048,1.4151,24819019.0],["2014-06-25",1.4151,1.4254049062728882,1.41,1.4254,32276437.0],["2014-06-26",1.4254,1.4306,1.4151,1.4254,59990185.0],["2014-06-27",1.4254,1.4287,1.401,1.4066,47758435.0],["2014-06-30",1.4066,1.4177,1.4065766334533691,1.4121,23791572.0],["2014-07-01",1.4121,1.4232,1.4121,1.4177,24726339.0],["2014-07-02",1.4177,1.428727388381958,1.4176517724990845,1.4287,23100354.0],["2014-07-03",1.4287,1.4398,1.4177,1.4343,26073801.0],["2014-07-04",1.4343,1.4398,1.4287,1.4343,18484050.0],["2014-07-07",1.4343,1.4343,1.4121,1.4287,25578846.0],["2014-07-08",1.4287,1.428727388381958,1.4121,1.4287,28417691.0],["2014-07-09",1.4287,1.428727388381958,1.4121,1.4177,38112017.0],["2014-07-10",1.4177,1.4176517724990845,1.401,1.4066,35329740.0],["2014-07-11",1.4066,1.4232,1.401,1.4121,26389896.0],["2014-07-14",1.4121,1.4232,1.4121,1.4177,21270915.0],["2014-07-15",1.4177,1.4232,1.4121,1.4232,25686740.0],["2014-07-16",1.4232,1.4232,1.4177,1.4232,21838397.0],["2014-07-17",1.4232,1.4232,1.4121,1.4232,22643233.0],["2014-07-18",1.4232,1.4232,1.4121,1.4232,28377772.0],["2014-07-21",1.4232,1.4232,1.4121,1.4232,24926403.0],["2014-07-22",1.4232,1.4232,1.4121,1.4232,35684226.0],["2014-07-23",1.4232,1.4232,1.4176517724990845,1.4177,29587863.0],["2014-07-24",1.4177,1.4453,1.4176517724990845,1.4343,58498223.0],["2014-07-25",1.4343,1.4509,1.43426513671875,1.4453,33451238.0],["2014-07-28",1.4453,1.5063,1.4453405141830444,1.4952,118501085.0],["2014-07-29",1.4952,1.5229,1.4896,1.5063,115226137.0],["2014-07-30",1.5063,1.5063,1.473,1.4841,110422074.0],["2014-07-31",1.4841,1.5007176399230957,1.4786,1.5007,54818214.0],["2014-08-01",1.5007,1.5173,1.4896,1.5007,85623169.0],["2014-08-04",1.5007,1.5118,1.4952,1.5118,73078036.0],["2014-08-05",1.5118,1.5118,1.5007,1.5063,53755672.0],["2014-08-06",1.5063,1.5063,1.4896,1.5007,44081648.0],["2014-08-07",1.5007,1.5007176399230957,1.4786,1.4841,42516875.0],["2014-08-08",1.4841,1.4896422624588013,1.4786,1.4896,30812544.0],["2014-08-11",1.4896,1.5007176399230957,1.4896,1.5007,35105690.0],["2014-08-12",1.5007,1.5007176399230957,1.4896,1.4952,30065400.0],["2014-08-13",1.4952,1.4952,1.4841,1.4952,29019847.0],["2014-08-14",1.4952,1.4952,1.4841,1.4896,27733030.0],["2014-08-15",1.4896,1.4952,1.4841,1.4952,29659123.0],["2014-08-18",1.4952,1.5007,1.4896,1.4952,33681101.0],["2014-08-19",1.4952,1.5007,1.4896,1.4896,30724428.0],["2014-08-20",1.4896,1.5007,1.4896,1.4952,40026515.0],["2014-08-21",1.4952,1.5007,1.4786,1.4896,46896390.0],["2014-08-22",1.4896,1.5007176399230957,1.4841,1.5007,41603866.0],["2014-08-25",1.5007,1.5007176399230957,1.4841,1.4952,36874092.0],["2014-08-26",1.4952,1.4951798915863037,1.4786,1.4841,41843356.0],["2014-08-27",1.4841,1.4841042757034302,1.4785666465759277,1.4786,21195331.0],["2014-08-28",1.4786,1.4841,1.4564,1.4564,38944805.0],["2014-08-29",1.4564,1.4896,1.4564,1.4841,32746391.0],["2014-09-01",1.4841,1.4841042757034302,1.4675,1.473,43948721.0],["2014-09-02",1.473,1.4896422624588013,1.4675,1.4896,48280775.0],["2014-09-03",1.4896,1.5007176399230957,1.4841,1.5007,54083416.0],["2014-09-04",1.5007,1.5063,1.4952,1.5063,53936495.0],["2014-09-05",1.5063,1.5229,1.5007,1.5173,59639904.0],["2014-09-09",1.5173,1.5229,1.5063,1.5118,39691475.0],["2014-09-10",1.5118,1.5118,1.4952,1.5007,50679585.0],["2014-09-11",1.5007,1.5118,1.4896,1.4952,41029589.0],["2014-09-12",1.4952,1.5063,1.4896,1.5063,28713279.0],["2014-09-15",1.5063,1.5063,1.4952,1.5007,45026430.0],["2014-09-16",1.5007,1.5229,1.4952,1.5063,100878540.0],["2014-09-17",1.5063,1.5062552690505981,1.4896,1.4952,56336639.0],["2014-09-18",1.4952,1.5118,1.4896,1.5063,96757889.0],["2014-09-19",1.5063,1.5063,1.4952,1.5063,45727865.0],["2014-09-22",1.5063,1.5063,1.4785666465759277,1.4786,52649350.0],["2014-09-23",1.4786,1.4896,1.473,1.4841,35878984.0],["2014-09-24",1.4841,1.5007,1.4786,1.4952,63790598.0],["2014-09-25",1.4952,1.5063,1.4896,1.4952,56987044.0],["2014-09-26",1.4952,1.4952,1.4841,1.4896,29872646.0],["2014-09-29",1.4896,1.4952,1.4786,1.4841,79248968.0],["2014-09-30",1.4841,1.4952,1.4841,1.4952,59540744.0],["2014-10-08",1.4952,1.4952,1.4841,1.4896,63786493.0],["2014-10-09",1.4896,1.4952,1.4841,1.4952,46042012.0],["2014-10-10",1.4952,1.4952,1.4786,1.4896,51565079.0],["2014-10-13",1.4896,1.4896422624588013,1.473,1.4786,54096296.0],["2014-10-14",1.4786,1.4841,1.473,1.473,41678478.0],["2014-10-15",1.473,1.4841,1.4675,1.4786,41030924.0],["2014-10-16",1.4786,1.4952,1.473,1.4786,76367171.0],["2014-10-17",1.4786,1.4841,1.473,1.4786,48314249.0],["2014-10-20",1.4786,1.4841042757034302,1.473,1.4841,42355972.0],["2014-10-21",1.4841,1.4841042757034302,1.473,1.4786,29636078.0],["2014-10-22",1.4786,1.4841042757034302,1.473,1.4841,44234387.0],["2014-10-23",1.4841,1.4841042757034302,1.473,1.4786,63096915.0],["2014-10-24",1.4786,1.4841,1.473,1.473,50765203.0],["2014-10-27",1.473,1.4786,1.4287,1.4453,71371018.0],["2014-10-28",1.4453,1.462,1.4398,1.462,43126781.0],["2014-10-29",1.462,1.4952,1.4619536399841309,1.4896,89071429.0],["2014-10-30",1.4896,1.5118,1.4786,1.5007,113435757.0],["2014-10-31",1.5007,1.5782,1.5007,1.5506,333119320.0],["2014-11-03",1.5506,1.5616,1.5339,1.5395,108801184.0],["2014-11-04",1.5395,1.5506,1.5284,1.545,109069602.0],["2014-11-05",1.545,1.5506,1.5229,1.5284,66743661.0],["2014-11-06",1.5284,1.5339,1.5173,1.5229,50862211.0],["2014-11-07",1.5229,1.5506,1.5173,1.5339,108079492.0],["2014-11-10",1.5339,1.6115,1.5339438915252686,1.5838,226333583.0],["2014-11-11",1.5838,1.7444,1.5837831497192383,1.7444,986034150.0],["2014-11-12",1.7444,1.7443767786026,1.6502,1.7056,815984077.0],["2014-11-13",1.7056,1.7444,1.6945,1.7167,649222712.0],["2014-11-14",1.7167,1.7167,1.6558,1.7112,402796135.0],["2014-11-17",1.7112,1.7388,1.6668,1.6724,317856824.0],["2014-11-18",1.6724,1.6724,1.6115,1.6225,310261384.0],["2014-11-19",1.6225,1.6281,1.6004,1.617,207332247.0],["2014-11-20",1.617,1.6281,1.6004,1.617,150590539.0],["2014-11-21",1.617,1.6392,1.5893,1.6336,238013234.0],["2014-11-24",1.6336,1.6447,1.5949,1.6281,370103584.0],["2014-11-25",1.6281,1.6447,1.6059,1.6447,278662274.0],["2014-11-26",1.6447,1.7056,1.6336,1.689,381483298.0],["2014-11-27",1.689,1.7333,1.6889992952346802,1.7056,412497354.0],["2014-11-28",1.7056,1.8441,1.7001,1.8441,982520736.0],["2014-12-01",1.8441,1.9936,1.7776,1.8717,1009907363.0],["2014-12-02",1.8717,2.0157,1.7998,1.9714,1725665025.0],["2014-12-03",1.9714,1.9825,1.8607,1.8884,1800945874.0],["2014-12-04",1.8884,1.9603,1.8385,1.9548,1886247002.0],["2014-12-05",1.9548,2.1099,1.8939,2.0434,2642900096.0],["2014-12-08",2.0434,2.0711,1.9493,2.0268,2512228019.0],["2014-12-09",2.0268,2.0434,1.8219,1.8441,2188514572.0],["2014-12-10",1.8441,1.8994,1.761,1.8773,1292013469.0],["2014-12-11",1.8773,1.8994,1.8053,1.8496,746516268.0],["2014-12-12",1.8496,1.8828,1.8274,1.8496,659283780.0],["2014-12-15",1.8496,1.8495928049087524,1.7887,1.8219,709601940.0],["2014-12-16",1.8219,1.8828191757202148,1.8219043016433716,1.8828,944092434.0],["2014-12-17",1.8828,2.0102,1.8662,1.9603,1922876407.0],["2014-12-18",1.9603,1.977,1.8939,1.916,1019731348.0],["2014-12-19",1.916,1.9714,1.8939,1.9603,1111210772.0],["2014-12-22",1.9603,2.1542,1.9603469371795654,2.1542,3574832313.0],["2014-12-23",2.1542,2.1541664600372314,2.049,2.06,2813128242.0],["2014-12-24",2.06,2.0766,1.9437,1.977,1496218107.0],["2014-12-25",1.977,2.0656,1.9714,2.06,1586690579.0],["2014-12-26",2.06,2.132,2.0213,2.1154,1922661073.0],["2014-12-29",2.1154,2.2372,2.0822,2.132,2004713592.0],["2014-12-30",2.132,2.2151,2.1043,2.1819,1603930069.0],["2014-12-31",2.1819,2.3701,2.1486,2.2981,2278282170.0],["2015-01-05",2.2981,2.492,2.298146963119507,2.4477,2308454847.0],["2015-01-06",2.4477,2.6249,2.3701,2.5252,2312726022.0],["2015-01-07",2.5252,2.5695,2.4587,2.5141,1548575455.0],["2015-01-08",2.5141,2.5307,2.3867,2.3978,1489272605.0],["2015-01-09",2.3978,2.6359,2.3424,2.4754,2277619375.0],["2015-01-12",2.4754,2.4864,2.3812,2.4366,1276075617.0],["2015-01-13",2.4366,2.458740234375,2.3868,2.4587,912319236.0],["2015-01-14",2.4587,2.575,2.458740234375,2.5418,1673274661.0],["2015-01-15",2.5418,2.7079,2.4975,2.6969,1680669782.0],["2015-01-16",2.6969,2.8132,2.6747,2.7578,1887003609.0],["2015-01-19",2.7578,2.7577760219573975,2.480891227722168,2.4809,2158887872.0],["2015-01-20",2.4809,2.5307,2.3868,2.4643,1751400006.0],["2015-01-21",2.4643,2.7135,2.4421,2.7079,2681906018.0],["2015-01-22",2.7079,2.7079365253448486,2.6304,2.6802,1622801848.0],["2015-01-23",2.6802,2.7633,2.6581,2.6802,1722337963.0],["2015-01-26",2.6802,2.680248260498047,2.5584,2.647,1386278161.0],["2015-01-27",2.647,2.6470224857330322,2.5086,2.564,1449753410.0],["2015-01-28",2.564,2.5806,2.492,2.5197,1017346809.0],["2015-01-29",2.5197,2.519655227661133,2.4311,2.4366,1121429307.0],["2015-01-30",2.4366,2.4809,2.4034,2.4366,863713018.0],["2015-02-02",2.4366,2.436589479446411,2.2815,2.2871,1219248942.0],["2015-02-03",2.2871,2.3923,2.2372,2.3701,1621741072.0],["2015-02-04",2.3701,2.3701372146606445,2.2815,2.2871,1117336596.0],["2015-02-05",2.2871,2.42,2.2815,2.2871,1658631754.0],["2015-02-06",2.2871,2.287071704864502,2.1929,2.2206,1063928644.0],["2015-02-09",2.2206,2.2649,2.1486,2.2317,1079572187.0],["2015-02-10",2.2317,2.2705,2.1985,2.2705,895753291.0],["2015-02-11",2.2705,2.276,2.2372,2.2538,521716704.0],["2015-02-12",2.2538,2.2649,2.2206,2.2483,541869234.0],["2015-02-13",2.2483,2.3148,2.2428,2.276,1030874536.0],["2015-02-16",2.276,2.276,2.2428,2.2649,661783079.0],["2015-02-17",2.2649,2.2926,2.2594,2.2705,638107506.0],["2015-02-25",2.2705,2.2705,2.2317,2.2428,534927546.0],["2015-02-26",2.2428,2.2926087379455566,2.204,2.2926,1060225808.0],["2015-02-27",2.2926,2.2981,2.2649,2.276,933245985.0],["2015-03-02",2.276,2.2871,2.2538,2.276,996853605.0],["2015-03-03",2.276,2.275996208190918,2.1929,2.1985,1248221279.0],["2015-03-04",2.1985,2.1985,2.1542,2.1652,1172707019.0],["2015-03-05",2.1652,2.1652419567108154,2.0766,2.1043,1262026651.0],["2015-03-06",2.1043,2.1486,2.0877,2.1209,804295691.0],["2015-03-09",2.1209,2.2483,2.1099,2.2317,1670654719.0],["2015-03-10",2.2317,2.2316946983337402,2.1708,2.1763,892575708.0],["2015-03-11",2.1763,2.2594,2.1763172149658203,2.2206,1259676111.0],["2015-03-12",2.2206,2.3591,2.220618724822998,2.3148,1851796244.0],["2015-03-13",2.3148,2.3646,2.2815,2.2981,1366698461.0],["2015-03-16",2.2981,2.3203,2.2649,2.3148,1213862829.0],["2015-03-17",2.3148,2.3424,2.3037,2.3314,1283203019.0],["2015-03-18",2.3314,2.397825241088867,2.3313729763031006,2.3978,1540556334.0],["2015-03-19",2.3978,2.4034,2.348,2.3646,1198099482.0],["2015-03-20",2.3646,2.4643,2.3424,2.4255,1877753106.0],["2015-03-23",2.4255,2.4754,2.4255,2.4532,1420375817.0],["2015-03-24",2.4532,2.5197,2.4144,2.4587,1644430601.0],["2015-03-25",2.4587,2.458740234375,2.3701,2.3812,1310978640.0],["2015-03-26",2.3812,2.42,2.3424,2.3868,1040450455.0],["2015-03-27",2.3868,2.4366,2.3591,2.3923,1002528825.0],["2015-03-30",2.3923,2.4754,2.3922879695892334,2.4698,1807150911.0],["2015-03-31",2.4698,2.5363,2.4144,2.4255,1719546509.0],["2015-04-01",2.4255,2.4587,2.4089,2.4421,1086504301.0],["2015-04-02",2.4421,2.4587,2.3923,2.4144,1253047351.0],["2015-04-03",2.4144,2.42,2.3868,2.42,984150606.0],["2015-04-07",2.42,2.4864,2.4199764728546143,2.4754,1629148335.0],["2015-04-08",2.4754,2.5141,2.4366,2.5086,2029669081.0],["2015-04-09",2.5086,2.5695,2.4754,2.4864,1989324014.0],["2015-04-10",2.4864,2.5307,2.4698,2.5252,1604071101.0],["2015-04-13",2.5252,2.6138,2.5251927375793457,2.5916,2474513483.0],["2015-04-14",2.5916,2.5916450023651123,2.5473,2.564,1521179126.0],["2015-04-15",2.564,2.6526,2.5584,2.6083,2396243172.0],["2015-04-16",2.6083,2.6636,2.564,2.6581,1708043827.0],["2015-04-17",2.6581,2.7689,2.658097743988037,2.7301,2691318812.0],["2015-04-20",2.7301,2.7633,2.6027,2.6249,3054796608.0],["2015-04-21",2.6249,2.6470224857330322,2.5806,2.647,1796728632.0],["2015-04-22",2.647,2.691323757171631,2.6304,2.6913,1987120396.0],["2015-04-23",2.6913,2.7024,2.6304,2.6581,1543600941.0],["2015-04-24",2.6581,2.658097743988037,2.5473,2.5806,1619024545.0],["2015-04-27",2.5806,2.6692,2.5805697441101074,2.6636,1841765905.0],["2015-04-28",2.6636,2.9294,2.6636,2.8021,4017962240.0],["2015-04-29",2.8021,2.802077531814575,2.6858,2.7522,1872648855.0],["2015-04-30",2.7522,2.7522382736206055,2.6747,2.6802,1471072869.0],["2015-05-04",2.6802,2.6858,2.6249,2.6747,1002395442.0],["2015-05-05",2.6747,2.674710750579834,2.5252,2.5418,1469694361.0],["2015-05-06",2.5418,2.5972,2.4532,2.4975,1239073382.0],["2015-05-07",2.4975,2.497504234313965,2.4421,2.4532,881491971.0],["2015-05-08",2.4532,2.492,2.4477,2.4864,793470459.0],["2015-05-11",2.4864,2.5252,2.4477,2.5252,1093674135.0],["2015-05-12",2.5252,2.5473,2.4975,2.5363,906667108.0],["2015-05-13",2.5363,2.575,2.5086,2.5252,984127258.0],["2015-05-14",2.5252,2.5529,2.503,2.5197,654705413.0],["2015-05-15",2.5197,2.519655227661133,2.4477,2.4587,777797881.0],["2015-05-18",2.4587,2.458740234375,2.3867,2.3978,738177769.0],["2015-05-19",2.3978,2.4809,2.3812,2.4698,780576366.0],["2015-05-20",2.4698,2.4975,2.4421,2.4587,895472877.0],["2015-05-21",2.4587,2.4643,2.4366,2.4587,685628493.0],["2015-05-22",2.4587,2.5307302474975586,2.458740234375,2.5307,1171560295.0],["2015-05-25",2.5307,2.5916,2.5307302474975586,2.5861,1281053810.0],["2015-05-26",2.5861,2.6138,2.5529,2.5916,1177596494.0],["2015-05-27",2.5916,2.6027,2.5529,2.575,1051933483.0],["2015-05-28",2.575,2.5806,2.42,2.4255,1422391369.0],["2015-05-29",2.4255,2.4421,2.348,2.3978,997181133.0],["2015-06-01",2.3978,2.5086,2.3757,2.492,1040247815.0],["2015-06-02",2.492,2.5086,2.4477,2.4809,919543261.0],["2015-06-03",2.4809,2.5086,2.4477,2.4809,874694938.0],["2015-06-04",2.4809,2.6249,2.4754,2.6083,2230413014.0],["2015-06-05",2.6083,2.6802,2.5529,2.6027,1718118187.0],["2015-06-08",2.6027,2.863,2.602720022201538,2.863,4091793824.0],["2015-06-09",2.863,3.0236,2.8353,2.9294,4795353117.0],["2015-06-10",2.9294,2.9294450283050537,2.8132,2.8519,2064957369.0],["2015-06-11",2.8519,2.8685,2.7412,2.7744,1937264820.0],["2015-06-12",2.7744,2.824228286743164,2.719,2.8242,1694219698.0],["2015-06-15",2.8242,2.824228286743164,2.7356,2.7467,1375534679.0],["2015-06-16",2.7467,2.7855,2.647,2.6747,1642454094.0],["2015-06-17",2.6747,2.8132,2.674710750579834,2.7412,1874502462.0],["2015-06-18",2.7412,2.741163492202759,2.6083,2.6193,1353271856.0],["2015-06-19",2.6193,2.6526,2.492,2.5086,1154498123.0],["2015-06-23",2.5086,2.6193,2.4754,2.6138,1244372713.0],["2015-06-24",2.6138,2.6581,2.5806,2.6581,1134184605.0],["2015-06-25",2.6581,2.7356,2.6027,2.6249,1495809549.0],["2015-06-26",2.6249,2.6526,2.3978,2.5086,1701822363.0],["2015-06-29",2.5086,2.6027,2.3424,2.5252,1672092749.0],["2015-06-30",2.5252,2.7135,2.4975,2.7079,1858969104.0],["2015-07-01",2.7079,2.7135,2.6138,2.6304,1371411812.0],["2015-07-02",2.6304,2.8242,2.5252,2.7744,2419236628.0],["2015-07-03",2.7744,2.7743895053863525,2.5326,2.5672,1603257639.0],["2015-07-06",2.5672,2.8262,2.567173957824707,2.8204,3986505876.0],["2015-07-07",2.8204,3.1025,2.7571,3.1025,4071144636.0],["2015-07-08",3.1025,3.2234,2.7917,3.2176,5109897425.0],["2015-07-09",3.2176,3.4306,2.924,3.2234,3323468180.0],["2015-07-10",3.2234,3.4191,2.9989,3.1831,3224343850.0],["2015-07-13",3.1831,3.183065176010132,2.9931,2.9989,2219790600.0],["2015-07-14",2.9989,3.0795,2.8262,3.0104,2149460408.0],["2015-07-15",3.0104,3.114,2.9125,3.091,2128326488.0],["2015-07-16",3.091,3.2061,2.9413,3.0104,1816356693.0],["2015-07-17",3.0104,3.0161,2.9183,2.9758,1329255118.0],["2015-07-20",2.9758,3.0219,2.9125,2.9701,1363579982.0],["2015-07-21",2.9701,2.9758,2.9183,2.924,941452260.0],["2015-07-22",2.924,2.9471,2.8895,2.901,919918154.0],["2015-07-23",2.901,2.9183,2.878,2.9125,934259395.0],["2015-07-24",2.9125,2.924,2.8722,2.8838,830111311.0],["2015-07-27",2.8838,2.883753538131714,2.619,2.665,1094152761.0],["2015-07-28",2.665,2.7917,2.5557,2.688,996318680.0],["2015-07-29",2.688,2.688049554824829,2.596,2.6708,672566772.0],["2015-07-30",2.6708,2.6707816123962402,2.596,2.6017,559233557.0],["2015-07-31",2.6017,2.619,2.5441,2.5614,460217890.0],["2015-08-03",2.5614,2.6017,2.4808,2.5614,637104935.0],["2015-08-04",2.5614,2.5844,2.5154,2.5787,441976557.0],["2015-08-05",2.5787,2.578685760498047,2.5211,2.5269,324053890.0],["2015-08-06",2.5269,2.5441,2.4866,2.5096,263784246.0],["2015-08-07",2.5096,2.5441,2.5039,2.5269,323843539.0],["2015-08-10",2.5269,2.596,2.5096,2.5844,648440625.0],["2015-08-11",2.5844,2.5844414234161377,2.5441,2.5614,450753360.0],["2015-08-12",2.5614,2.561417818069458,2.5154,2.5211,387626397.0],["2015-08-13",2.5211,2.5384,2.4923,2.5269,335467735.0],["2015-08-14",2.5269,2.5326,2.5096,2.5154,289185512.0],["2015-08-17",2.5154,2.5154,2.4808,2.4923,366992254.0],["2015-08-18",2.4923,2.5211,2.4463,2.4521,630294577.0],["2015-08-19",2.4521,2.4636,2.3254,2.4175,600093297.0],["2015-08-20",2.4175,2.4808,2.3945,2.406,449506032.0],["2015-08-21",2.406,2.4463,2.3657,2.3887,456085170.0],["2015-08-24",2.3887,2.388737916946411,2.1527,2.1873,814956922.0],["2015-08-25",2.1873,2.2333,1.9743,2.0088,826005594.0],["2015-08-26",2.0088,2.1815,1.9858,2.1067,766411348.0],["2015-08-27",2.1067,2.2448,2.0837,2.2391,700725288.0],["2015-08-28",2.2391,2.2679,2.1988,2.2391,640730786.0],["2015-08-31",2.2391,2.239081859588623,2.1412,2.2218,516781208.0],["2015-09-01",2.2218,2.383,2.1758,2.3312,1255457773.0],["2015-09-02",2.3312,2.4693,2.2161,2.4405,1482348238.0],["2015-09-07",2.4405,2.4405415058135986,2.2564,2.2794,489165962.0],["2015-09-08",2.2794,2.3197,2.2103,2.2909,308385772.0],["2015-09-09",2.2909,2.3082,2.2621,2.3024,300258067.0],["2015-09-10",2.3024,2.3254,2.2679,2.3024,228886958.0],["2015-09-11",2.3024,2.3024,2.2506,2.2621,166669465.0],["2015-09-14",2.2621,2.3082,2.2045,2.2621,355994240.0],["2015-09-15",2.2621,2.2909,2.2333,2.2506,276980568.0],["2015-09-16",2.2506,2.2966,2.2045,2.2679,271977966.0],["2015-09-17",2.2679,2.2736,2.2333,2.2391,195717085.0],["2015-09-18",2.2391,2.2448,2.2103,2.2218,152767682.0],["2015-09-21",2.2218,2.221813678741455,2.1873,2.2161,172555917.0],["2015-09-22",2.2161,2.2333,2.2045,2.2276,153216868.0],["2015-09-23",2.2276,2.2276,2.1815,2.1873,171975752.0],["2015-09-24",2.1873,2.1988,2.17,2.1815,128647178.0],["2015-09-25",2.1815,2.2103,2.1643,2.2045,190962845.0],["2015-09-28",2.2045,2.204545736312866,2.1643,2.1873,89537171.0],["2015-09-29",2.1873,2.1872780323028564,2.1355,2.1412,116334973.0],["2015-09-30",2.1412,2.1585,2.1355,2.1412,83167228.0],["2015-10-08",2.1412,2.1988,2.141230344772339,2.1758,151650863.0],["2015-10-09",2.1758,2.193,2.17,2.1873,143793385.0],["2015-10-12",2.1873,2.2448,2.1758,2.2276,368965314.0],["2015-10-13",2.2276,2.227570056915283,2.2045,2.2103,158395896.0],["2015-10-14",2.2103,2.2161,2.1988,2.2161,154189232.0],["2015-10-15",2.2161,2.2391,2.2045,2.2391,226838783.0],["2015-10-16",2.2391,2.2621,2.2333,2.2564,281384606.0],["2015-10-19",2.2564,2.2679,2.2276,2.2506,239492293.0],["2015-10-20",2.2506,2.2564,2.2333,2.2506,177335040.0],["2015-10-21",2.2506,2.36,2.2391,2.3197,661666708.0],["2015-10-22",2.3197,2.3196659088134766,2.2563,2.2679,290685661.0],["2015-10-23",2.2679,2.2794,2.2563,2.2736,258748570.0],["2015-10-26",2.2736,2.2851,2.2621,2.2679,231560004.0],["2015-10-27",2.2679,2.2679,2.2391,2.2564,182087490.0],["2015-10-28",2.2564,2.2736,2.2391,2.2506,230932548.0],["2015-10-29",2.2506,2.2506,2.2333,2.2391,154649764.0],["2015-10-30",2.2391,2.2448,2.2276,2.2333,143049753.0],["2015-11-02",2.2333,2.2506,2.2103,2.2161,168821399.0],["2015-11-03",2.2161,2.2218,2.1815,2.193,152914348.0],["2015-11-04",2.193,2.262105941772461,2.1873,2.2621,390812905.0],["2015-11-05",2.2621,2.36,2.2333,2.3024,783549286.0],["2015-11-06",2.3024,2.3197,2.2679,2.3082,445028686.0],["2015-11-09",2.3082,2.4751,2.3081536293029785,2.4118,886238656.0],["2015-11-10",2.4118,2.429,2.3657,2.3887,389131003.0],["2015-11-11",2.3887,2.388737916946411,2.3197,2.36,329991689.0],["2015-11-12",2.36,2.3657,2.3197,2.3312,237495578.0],["2015-11-13",2.3312,2.3427,2.3082,2.3139,195661423.0],["2015-11-16",2.3139,2.3427,2.2909,2.3312,234509817.0],["2015-11-17",2.3312,2.3657,2.3311779499053955,2.3369,341866054.0],["2015-11-18",2.3369,2.3715,2.3312,2.3427,297559085.0],["2015-11-19",2.3427,2.3542,2.3312,2.3484,202776710.0],["2015-11-20",2.3484,2.3484458923339844,2.3197,2.3312,262912402.0],["2015-11-23",2.3312,2.3311779499053955,2.3024,2.3139,198729744.0],["2015-11-24",2.3139,2.3254218101501465,2.2909,2.3254,224039325.0],["2015-11-25",2.3254,2.3484458923339844,2.3082,2.3484,249387727.0],["2015-11-26",2.3484,2.3542,2.3312,2.3427,210101158.0],["2015-11-27",2.3427,2.3426897525787354,2.2506,2.2736,257429396.0],["2015-11-30",2.2736,2.3657138347625732,2.2736,2.3657,643245604.0],["2015-12-01",2.3657,2.3657138347625732,2.2736,2.3139,432924365.0],["2015-12-02",2.3139,2.429,2.2909,2.406,797980466.0],["2015-12-03",2.406,2.5902,2.3542,2.4981,1207564528.0],["2015-12-04",2.4981,2.4981021881103516,2.3887,2.4002,528559994.0],["2015-12-07",2.4002,2.4118,2.3542,2.3715,295954085.0],["2015-12-08",2.3715,2.371469497680664,2.3254,2.3369,237413107.0],["2015-12-09",2.3369,2.3657138347625732,2.3254,2.3657,216103828.0],["2015-12-10",2.3657,2.3945,2.3369,2.3427,182884427.0],["2015-12-11",2.3427,2.3426897525787354,2.3024,2.3254,171740054.0],["2015-12-14",2.3254,2.3657,2.3024,2.36,217470009.0],["2015-12-15",2.36,2.359957695007324,2.3139,2.3254,169772893.0],["2015-12-16",2.3254,2.3369,2.3139,2.3254,135133935.0],["2015-12-17",2.3254,2.3484,2.3254,2.3427,220837247.0],["2015-12-18",2.3427,2.3945,2.3254,2.3484,365970212.0],["2015-12-21",2.3484,2.383,2.3254,2.3715,469604698.0],["2015-12-22",2.3715,2.371469497680664,2.3369,2.3542,241974904.0],["2015-12-23",2.3542,2.3772,2.3312,2.3484,376979915.0],["2015-12-24",2.3484,2.3484458923339844,2.3139,2.3369,241057855.0],["2015-12-25",2.3369,2.3369336128234863,2.3254,2.3369,110868929.0],["2015-12-28",2.3369,2.3427,2.3082,2.3139,241372987.0],["2015-12-29",2.3139,2.3254218101501465,2.3024,2.3254,150150314.0],["2015-12-30",2.3254,2.3254218101501465,2.3082,2.3197,126977953.0],["2015-12-31",2.3197,2.3197,2.3081536293029785,2.3082,120088895.0],["2016-01-04",2.3082,2.3082,2.227570056915283,2.2276,231362456.0],["2016-01-05",2.2276,2.2563,2.1758,2.2218,276663796.0],["2016-01-06",2.2218,2.2448,2.2045,2.2391,171439941.0],["2016-01-07",2.2391,2.239081859588623,2.1527,2.1815,62171674.0],["2016-01-08",2.1815,2.2218,2.147,2.1873,312933094.0],["2016-01-11",2.1873,2.1872780323028564,2.0894,2.1009,247933744.0],["2016-01-12",2.1009,2.124,2.0722,2.0894,181574492.0],["2016-01-13",2.0894,2.1067,2.0606,2.0606,148316423.0],["2016-01-14",2.0606,2.0837,2.0146,2.0664,221504339.0],["2016-01-15",2.0664,2.0664021968841553,1.9916,2.0031,196653820.0],["2016-01-18",2.0031,2.0088,1.9628,1.9916,162947733.0],["2016-01-19",1.9916,2.0549,1.9801,2.0319,191446095.0],["2016-01-20",2.0319,2.0319,1.9801,1.9973,193814319.0],["2016-01-21",1.9973,2.0319,1.9686,1.9743,235026277.0],["2016-01-22",1.9743,1.9916,1.9628,1.9858,149795634.0],["2016-01-25",1.9858,1.9916,1.9686,1.9801,128482004.0],["2016-01-26",1.9801,1.9800621271133423,1.8592,1.8649,234733423.0],["2016-01-27",1.8649,1.888,1.8074,1.8534,227724796.0],["2016-01-28",1.8534,1.8534303903579712,1.8131,1.8189,147395495.0],["2016-01-29",1.8189,1.8649,1.8188942670822144,1.8534,189463124.0],["2016-02-01",1.8534,1.8534303903579712,1.8074,1.8247,152486191.0],["2016-02-02",1.8247,1.8534,1.8131,1.8419,123380366.0],["2016-02-03",1.8419,1.8419183492660522,1.8074,1.8247,126413771.0],["2016-02-04",1.8247,1.8477,1.8246502876281738,1.8362,123565660.0],["2016-02-05",1.8362,1.8477,1.8247,1.8304,93263381.0],["2016-02-15",1.8304,1.8304064273834229,1.7728,1.8016,126021599.0],["2016-02-16",1.8016,1.8649,1.801626443862915,1.8534,180558419.0],["2016-02-17",1.8534,1.8707,1.8419,1.8592,136087997.0],["2016-02-18",1.8592,1.8765,1.8534,1.8592,126623313.0],["2016-02-19",1.8592,1.8592,1.8419,1.8534,84408137.0],["2016-02-22",1.8534,1.8995,1.8534,1.8937,231254395.0],["2016-02-23",1.8937,1.8937220573425293,1.8534,1.8649,133925578.0],["2016-02-24",1.8649,1.8707,1.8477,1.8649,101222603.0],["2016-02-25",1.8649,1.8707,1.7901,1.7959,217643245.0],["2016-02-26",1.7959,1.8247,1.795870065689087,1.8131,155053213.0],["2016-02-29",1.8131,1.8304,1.7844,1.8247,281977861.0],["2016-03-01",1.8247,1.8477,1.8131,1.8419,165551328.0],["2016-03-02",1.8419,1.8822,1.8362,1.8765,259457490.0],["2016-03-03",1.8765,1.888,1.8534,1.888,226155970.0],["2016-03-04",1.888,1.9743,1.8707,1.957,538911677.0],["2016-03-07",1.957,1.9743,1.934,1.9513,181415532.0],["2016-03-08",1.9513,1.9628,1.8995,1.957,196278431.0],["2016-03-09",1.957,1.9801,1.9167,1.9743,184954563.0],["2016-03-10",1.9743,1.9743061065673828,1.9225,1.9283,104775231.0],["2016-03-11",1.9283,1.9628,1.9167,1.957,132583922.0],["2016-03-14",1.957,1.9743,1.9398,1.957,175100228.0],["2016-03-15",1.957,1.957038402557373,1.9225,1.9455,130204978.0],["2016-03-16",1.9455,1.9801,1.9398,1.9801,315857148.0],["2016-03-17",1.9801,1.9800621271133423,1.9513,1.9743,160344868.0],["2016-03-18",1.9743,1.9801,1.957,1.9743,266933902.0],["2016-03-21",1.9743,1.9916,1.9628,1.9743,435841418.0],["2016-03-22",1.9743,1.9801,1.957,1.957,166908967.0],["2016-03-23",1.957,1.9628,1.9455,1.9513,110332809.0],["2016-03-24",1.9513,1.9513,1.9282584190368652,1.9283,133477716.0],["2016-03-25",1.9283,1.9455,1.9225,1.934,79327082.0],["2016-03-28",1.934,1.9455,1.9167,1.9283,99208623.0],["2016-03-29",1.9283,1.9398,1.9167,1.9225,98857811.0],["2016-03-30",1.9225,1.9628,1.9225021600723267,1.957,166511147.0],["2016-03-31",1.957,1.9686,1.9455,1.957,104023481.0],["2016-04-01",1.957,1.9628,1.934,1.9628,144341615.0],["2016-04-05",1.9628,1.9801,1.9513,1.9743,178104393.0],["2016-04-06",1.9743,1.9801,1.9628,1.9686,110203716.0],["2016-04-07",1.9686,1.9743,1.9455,1.9455,91215317.0],["2016-04-08",1.9455,1.957,1.9283,1.934,87687338.0],["2016-04-11",1.934,1.9628,1.934,1.9513,116356857.0],["2016-04-12",1.9513,1.957,1.9455,1.9513,65726015.0],["2016-04-13",1.9513,1.9743,1.9512821435928345,1.9686,166855147.0],["2016-04-14",1.9686,1.9801,1.957,1.9686,91337531.0],["2016-04-15",1.9686,1.9743,1.957,1.9686,96598535.0],["2016-04-18",1.9686,1.968550205230713,1.9455,1.9513,74774745.0],["2016-04-19",1.9513,1.957,1.9398,1.9455,58006430.0],["2016-04-20",1.9455,1.9513,1.8937,1.934,193327120.0],["2016-04-21",1.934,1.9398,1.9167,1.9225,91941723.0],["2016-04-22",1.9225,1.9398,1.9167,1.9283,93214064.0],["2016-04-25",1.9283,1.934,1.9167,1.9283,79032204.0],["2016-04-26",1.9283,1.9398,1.9225,1.934,63027975.0],["2016-04-27",1.934,1.9398,1.9282584190368652,1.9283,38759778.0],["2016-04-28",1.9283,1.9398,1.9225,1.9398,73558220.0],["2016-04-29",1.9398,1.9398,1.9225,1.9283,75130058.0],["2016-05-03",1.9283,1.9455,1.9225,1.9398,119400727.0],["2016-05-04",1.9398,1.9398,1.9283,1.9398,77816400.0],["2016-05-05",1.9398,1.9455,1.9283,1.9398,75830569.0],["2016-05-06",1.9398,1.9398,1.911,1.9167,108517264.0],["2016-05-09",1.9167,1.9225,1.8765,1.888,119116126.0],["2016-05-10",1.888,1.8937,1.8822,1.8822,79768220.0],["2016-05-11",1.8822,1.888,1.8707,1.8822,73031421.0],["2016-05-12",1.8822,1.8822102546691895,1.8534,1.8707,85518620.0],["2016-05-13",1.8707,1.8765,1.8592,1.8707,63705564.0],["2016-05-16",1.8707,1.8707,1.8592,1.8707,58612499.0],["2016-05-17",1.8707,1.8707,1.8592,1.8649,54425737.0],["2016-05-18",1.8649,1.8707,1.8362,1.8649,139684698.0],["2016-05-19",1.8649,1.864942193031311,1.8534,1.8592,49078879.0],["2016-05-20",1.8592,1.864942193031311,1.8534,1.8649,39516869.0],["2016-05-23",1.8649,1.8765,1.8592,1.8765,81608524.0],["2016-05-24",1.8765,1.8765,1.8592,1.8649,60530884.0],["2016-05-25",1.8649,1.8707,1.8591865301132202,1.8592,42668949.0],["2016-05-26",1.8592,1.8649,1.8477,1.8592,75989756.0],["2016-05-27",1.8592,1.864942193031311,1.8534,1.8649,60144459.0],["2016-05-30",1.8649,1.8822102546691895,1.8534,1.8822,115809068.0],["2016-05-31",1.8822,1.9398,1.8765,1.934,222717054.0],["2016-06-01",1.934,1.934014081954956,1.9167,1.9225,98373392.0],["2016-06-02",1.9225,1.9283,1.911,1.9167,73052550.0],["2016-06-03",1.9167,1.9283,1.9052,1.9225,74903787.0],["2016-06-06",1.9225,1.9283,1.911,1.9225,55124837.0],["2016-06-07",1.9225,1.9398,1.9167,1.9283,87536385.0],["2016-06-08",1.9283,1.934014081954956,1.9167,1.934,68589470.0],["2016-06-13",1.934,1.934014081954956,1.8994780778884888,1.8995,93462926.0],["2016-06-14",1.8995,1.911,1.8937,1.911,53151265.0],["2016-06-15",1.911,1.9225,1.8995,1.911,89236599.0],["2016-06-16",1.911,1.911,1.888,1.8995,122187487.0],["2016-06-17",1.8995,1.911,1.8937,1.9052,93350277.0],["2016-06-20",1.9052,1.9167,1.9052,1.911,85095913.0],["2016-06-21",1.911,1.9283,1.9109898805618286,1.9225,90121989.0],["2016-06-22",1.9225,1.9398,1.9167,1.934,100174033.0],["2016-06-23",1.934,1.9455,1.9283,1.9398,161843228.0],["2016-06-24",1.9398,1.9489,1.9064,1.9185,178147513.0],["2016-06-27",1.9185,1.9307,1.9003,1.9307,130784387.0],["2016-06-28",1.9307,1.9307,1.9124,1.9246,79482123.0],["2016-06-29",1.9246,1.9367345571517944,1.9245918989181519,1.9367,78426911.0],["2016-06-30",1.9367,1.9549,1.9307,1.9489,108970405.0],["2016-07-01",1.9489,1.9549486637115479,1.9428,1.9549,67821852.0],["2016-07-04",1.9549,1.9853,1.9489,1.9732,139006290.0],["2016-07-05",1.9732,1.9853,1.9549,1.9732,136094520.0],["2016-07-06",1.9732,1.9853,1.9671,1.9732,97119831.0],["2016-07-07",1.9732,1.9792332649230957,1.9671,1.9792,89029448.0],["2016-07-08",1.9792,1.9792332649230957,1.961,1.961,63016603.0],["2016-07-11",1.961,1.9853,1.961,1.9732,97338635.0],["2016-07-12",1.9732,2.0096,1.9671,2.0035,185713817.0],["2016-07-13",2.0035,2.0339,1.9974,2.0278,208114917.0],["2016-07-14",2.0278,2.027803421020508,2.0035,2.0157,121326955.0],["2016-07-15",2.0157,2.0278,2.0096,2.0217,85679887.0],["2016-07-18",2.0217,2.0339,2.0157,2.0278,153227540.0],["2016-07-19",2.0278,2.0339,2.0096,2.0157,102425799.0],["2016-07-20",2.0157,2.0157,1.9974,2.0035,72781836.0],["2016-07-21",2.0035,2.0096,1.9974,2.0035,88379910.0],["2016-07-22",2.0035,2.0096,1.9974,2.0035,118422285.0],["2016-07-25",2.0035,2.0217325687408447,2.0035,2.0217,75289451.0],["2016-07-26",2.0217,2.0399463176727295,2.0157,2.0399,91625644.0],["2016-07-27",2.0399,2.046,2.0035,2.0278,148709522.0],["2016-07-28",2.0278,2.027803421020508,2.0096,2.0217,79363565.0],["2016-07-29",2.0217,2.027803421020508,2.0157,2.0278,65260149.0],["2016-08-01",2.0278,2.0399,2.0217,2.0339,106517801.0],["2016-08-02",2.0339,2.0399463176727295,2.0278,2.0399,59809628.0],["2016-08-03",2.0399,2.0399463176727295,2.0217,2.0278,82088364.0],["2016-08-04",2.0278,2.027803421020508,2.0096,2.0157,83367777.0],["2016-08-05",2.0157,2.0278,2.0096,2.0217,67274045.0],["2016-08-08",2.0217,2.0339,2.0157,2.0278,63450167.0],["2016-08-09",2.0278,2.0399463176727295,2.0217,2.0399,82791502.0],["2016-08-10",2.0399,2.0399463176727295,2.033874988555908,2.0339,72000872.0],["2016-08-11",2.0339,2.0703,2.033874988555908,2.0642,191007581.0],["2016-08-12",2.0642,2.131,2.0521,2.1249,238277368.0],["2016-08-15",2.1249,2.1857,2.1189,2.1614,280185130.0],["2016-08-16",2.1614,2.1674,2.0703,2.0946,634809643.0],["2016-08-17",2.0946,2.0946,2.0703,2.0885,156219527.0],["2016-08-18",2.0885,2.0946,2.0703,2.0764,187489755.0],["2016-08-19",2.0764,2.082444667816162,2.0703,2.0824,84757656.0],["2016-08-22",2.0824,2.1007,2.0703,2.0946,192889375.0],["2016-08-23",2.0946,2.1189,2.0824,2.1007,245270210.0],["2016-08-24",2.1007,2.1067,2.0824,2.1007,121491759.0],["2016-08-25",2.1007,2.1007,2.0824,2.1007,116728797.0],["2016-08-26",2.1007,2.1007,2.0885,2.0946,76890092.0],["2016-08-29",2.0946,2.0946,2.0703,2.0824,105898164.0],["2016-08-30",2.0824,2.0946,2.0824,2.0946,78974131.0],["2016-08-31",2.0946,2.1128,2.094587564468384,2.1067,79468776.0],["2016-09-01",2.1067,2.1189,2.1067,2.1128,103471481.0],["2016-09-02",2.1128,2.1128008365631104,2.0946,2.1067,110955445.0],["2016-09-05",2.1067,2.1128,2.0946,2.1007,132554990.0],["2016-09-06",2.1007,2.1067,2.0946,2.1007,113823491.0],["2016-09-07",2.1007,2.1007,2.0885,2.0946,105895780.0],["2016-09-08",2.0946,2.1007,2.0885,2.0946,67921830.0],["2016-09-09",2.0946,2.1007,2.0885,2.0885,55510184.0],["2016-09-12",2.0885,2.0885164737701416,2.046,2.0521,172223043.0],["2016-09-13",2.0521,2.0642,2.052088499069214,2.0521,86821013.0],["2016-09-14",2.0521,2.0521,2.0157,2.0278,149828692.0],["2016-09-19",2.0278,2.0339,2.0157,2.0339,128230244.0],["2016-09-20",2.0339,2.0339,2.0217,2.0278,63965894.0],["2016-09-21",2.0278,2.0582,2.0217,2.0521,114937829.0],["2016-09-22",2.0521,2.0703,2.052088499069214,2.0582,83197520.0],["2016-09-23",2.0582,2.0703,2.0521,2.0642,61434977.0],["2016-09-26",2.0642,2.0642313957214355,2.0399,2.046,142734871.0],["2016-09-27",2.046,2.0582,2.0339,2.0521,102691981.0],["2016-09-28",2.0521,2.0521,2.0339,2.0399,64707856.0],["2016-09-29",2.0399,2.0460169315338135,2.0399,2.046,62930005.0],["2016-09-30",2.046,2.0521,2.0399,2.046,55808702.0],["2016-10-10",2.046,2.0642313957214355,2.046,2.0642,87888067.0],["2016-10-11",2.0642,2.0703,2.0582,2.0642,78714064.0],["2016-10-12",2.0642,2.0642313957214355,2.0521,2.0582,56734572.0],["2016-10-13",2.0582,2.0582,2.046,2.0521,57375989.0],["2016-10-14",2.0521,2.0521,2.0399,2.0521,48251107.0],["2016-10-17",2.0521,2.0521,2.0399,2.0399,70559195.0],["2016-10-18",2.0399,2.0642,2.0399,2.0582,85802926.0],["2016-10-19",2.0582,2.0703,2.052088499069214,2.0521,57284081.0],["2016-10-20",2.0521,2.0642,2.052088499069214,2.0582,57419753.0],["2016-10-21",2.0582,2.0642313957214355,2.046,2.0642,96250089.0],["2016-10-24",2.0642,2.1007,2.0582,2.0824,187042989.0],["2016-10-25",2.0824,2.0946,2.0824,2.0885,116338457.0],["2016-10-26",2.0885,2.0885164737701416,2.0642,2.0703,105884641.0],["2016-10-27",2.0703,2.070302724838257,2.046,2.0582,117396706.0],["2016-10-28",2.0582,2.070302724838257,2.0521,2.0703,154364939.0],["2016-10-31",2.0703,2.070302724838257,2.0521,2.0582,87677872.0],["2016-11-01",2.0582,2.0642313957214355,2.0521,2.0642,84476864.0],["2016-11-02",2.0642,2.0642313957214355,2.046,2.0521,115949010.0],["2016-11-03",2.0521,2.0521,2.0339,2.0521,117705119.0],["2016-11-04",2.0521,2.0521,2.0339,2.046,134174466.0],["2016-11-07",2.046,2.0460169315338135,2.0339,2.0399,114261967.0],["2016-11-08",2.0399,2.0642,2.0399,2.0521,211555442.0],["2016-11-09",2.0521,2.0582,2.0278,2.0399,194920138.0],["2016-11-10",2.0399,2.0582,2.0399,2.0521,128824530.0],["2016-11-11",2.0521,2.0521,2.0399,2.0521,205116800.0],["2016-11-14",2.0521,2.0642313957214355,2.046,2.0642,202190629.0],["2016-11-15",2.0642,2.0642313957214355,2.046,2.0582,107993403.0],["2016-11-16",2.0582,2.0582,2.046,2.0582,103118885.0],["2016-11-17",2.0582,2.0642,2.046,2.0582,121406401.0],["2016-11-18",2.0582,2.0582,2.046,2.0521,76621259.0],["2016-11-21",2.0521,2.0764,2.046,2.0703,238077664.0],["2016-11-22",2.0703,2.082444667816162,2.0582,2.0824,267546385.0],["2016-11-23",2.0824,2.1128,2.0764,2.0946,304202292.0],["2016-11-24",2.0946,2.1007,2.0885,2.0946,184722134.0],["2016-11-25",2.0946,2.1189,2.094587564468384,2.1189,213446229.0],["2016-11-28",2.1189,2.1674,2.1188724040985107,2.1492,359755308.0],["2016-11-29",2.1492,2.1674,2.131,2.1614,231871052.0],["2016-11-30",2.1614,2.1613714694976807,2.1249,2.131,208226172.0],["2016-12-01",2.131,2.1492,2.1189,2.1371,182947689.0],["2016-12-02",2.1371,2.1371,2.1067,2.131,243699909.0],["2016-12-05",2.131,2.1371,2.1128,2.131,248924408.0],["2016-12-06",2.131,2.1371,2.1249,2.1249,187971972.0],["2016-12-07",2.1249,2.131,2.1189,2.1249,122543260.0],["2016-12-08",2.1249,2.1371,2.1189,2.1371,133088830.0],["2016-12-09",2.1371,2.1978,2.131,2.1796,399733218.0],["2016-12-12",2.1796,2.2707,2.1735,2.2099,516105588.0],["2016-12-13",2.2099,2.209941864013672,2.1492,2.1735,251428155.0],["2016-12-14",2.1735,2.2099,2.1674,2.1796,181670097.0],["2016-12-15",2.1796,2.1795852184295654,2.1067,2.1128,244847468.0],["2016-12-16",2.1128,2.1128008365631104,2.0885,2.1007,131471653.0],["2016-12-19",2.1007,2.1067,2.0824,2.1007,116683611.0],["2016-12-20",2.1007,2.1007,2.0582,2.0764,175350902.0],["2016-12-21",2.0764,2.1007,2.0703,2.1007,133534748.0],["2016-12-22",2.1007,2.1007,2.0824,2.0946,83909812.0],["2016-12-23",2.0946,2.0946,2.0703,2.0824,83983380.0],["2016-12-26",2.0824,2.0885164737701416,2.0582,2.0885,117991352.0],["2016-12-27",2.0885,2.0885164737701416,2.0703,2.0703,76204742.0],["2016-12-28",2.0703,2.0824,2.0642,2.0764,76590069.0],["2016-12-29",2.0764,2.0885,2.0642,2.0764,86288043.0],["2016-12-30",2.0764,2.0885164737701416,2.076374053955078,2.0885,80739184.0],["2017-01-03",2.0885,2.1128,2.0824,2.1067,113687763.0],["2017-01-04",2.1067,2.1128,2.0946,2.1067,94002332.0],["2017-01-05",2.1067,2.1128,2.0946,2.1007,121066829.0],["2017-01-06",2.1007,2.1007,2.0764,2.0885,165438451.0],["2017-01-09",2.0885,2.0885164737701416,2.0764,2.0885,85815824.0],["2017-01-10",2.0885,2.0885164737701416,2.0764,2.0824,116026900.0],["2017-01-11",2.0824,2.0946,2.0764,2.0824,109660585.0],["2017-01-12",2.0824,2.0885,2.0764,2.0824,111484426.0],["2017-01-13",2.0824,2.1007,2.0764,2.1007,154088929.0],["2017-01-16",2.1007,2.1432,2.0824,2.1249,376921924.0],["2017-01-17",2.1249,2.131,2.1128,2.1249,102395858.0],["2017-01-18",2.1249,2.1371,2.1189,2.131,108266531.0],["2017-01-19",2.131,2.1553,2.1249,2.1371,143853940.0],["2017-01-20",2.1371,2.1371,2.1249,2.1371,76477073.0],["2017-01-23",2.1371,2.1371,2.1249,2.131,100233539.0],["2017-01-24",2.131,2.149228811264038,2.1249,2.1492,183042760.0],["2017-01-25",2.1492,2.149228811264038,2.1371,2.1492,82123520.0],["2017-01-26",2.1492,2.1796,2.1432,2.1735,154662324.0],["2017-02-03",2.1735,2.1735141277313232,2.1492,2.1553,70948131.0],["2017-02-06",2.1553,2.1674,2.1492,2.1553,111730798.0],["2017-02-07",2.1553,2.1614,2.1371,2.1492,109941968.0],["2017-02-08",2.1492,2.1553001403808594,2.131,2.1553,78148421.0],["2017-02-09",2.1553,2.1735,2.1492,2.1674,103917629.0],["2017-02-10",2.1674,2.1857,2.1674,2.1857,138918124.0],["2017-02-13",2.1857,2.2099,2.1796,2.2039,164878163.0],["2017-02-14",2.2039,2.2039,2.1857,2.1978,112422480.0],["2017-02-15",2.1978,2.2342,2.1917,2.2282,263292729.0],["2017-02-16",2.2282,2.2464,2.2221,2.2403,169618720.0],["2017-02-17",2.2403,2.2403,2.2038702964782715,2.2039,140586052.0],["2017-02-20",2.2039,2.2585,2.2038702964782715,2.2403,326416112.0],["2017-02-21",2.2403,2.2828,2.240297794342041,2.2524,228405638.0],["2017-02-22",2.2524,2.258511781692505,2.2342,2.2585,116528532.0],["2017-02-23",2.2585,2.2767,2.2524,2.2646,151276087.0],["2017-02-24",2.2646,2.2707,2.2464,2.2585,113659840.0],["2017-02-27",2.2585,2.258511781692505,2.2282,2.2403,123488062.0],["2017-02-28",2.2403,2.2464,2.2282,2.2342,84489776.0],["2017-03-01",2.2342,2.2524,2.216,2.2282,232019299.0],["2017-03-02",2.2282,2.2403,2.2221,2.2282,105515399.0],["2017-03-03",2.2282,2.2281556129455566,2.2099,2.216,85394210.0],["2017-03-06",2.216,2.2221,2.1857,2.2039,288361920.0],["2017-03-07",2.2039,2.209941864013672,2.1917,2.2099,128481570.0],["2017-03-08",2.2099,2.209941864013672,2.1978,2.2099,72319218.0],["2017-03-09",2.2099,2.216,2.1978,2.2099,129545077.0],["2017-03-10",2.2099,2.216,2.1978,2.2039,73392456.0],["2017-03-13",2.2039,2.2282,2.1978,2.2282,112788560.0],["2017-03-14",2.2282,2.2342,2.216,2.2221,82873980.0],["2017-03-15",2.2221,2.2221,2.2099,2.2221,78618515.0],["2017-03-16",2.2221,2.2403,2.216,2.2342,138318657.0],["2017-03-17",2.2342,2.2403,2.2039,2.216,135292170.0],["2017-03-20",2.216,2.2282,2.2099,2.2282,108287885.0],["2017-03-21",2.2282,2.2282,2.2099,2.216,137801129.0],["2017-03-22",2.216,2.216012716293335,2.1796,2.1857,130629085.0],["2017-03-23",2.1857,2.2039,2.1856563091278076,2.1857,95835965.0],["2017-03-24",2.1857,2.2039,2.1856563091278076,2.2039,92676368.0],["2017-03-27",2.2039,2.2221,2.1917,2.216,128981463.0],["2017-03-28",2.216,2.2221,2.2039,2.2099,78928272.0],["2017-03-29",2.2099,2.2221,2.2039,2.216,137898008.0],["2017-03-30",2.216,2.2221,2.1917,2.2221,202802717.0],["2017-03-31",2.2221,2.2524,2.2099,2.2464,198988036.0],["2017-04-05",2.2464,2.2463691234588623,2.2221,2.2342,282421942.0],["2017-04-06",2.2342,2.234226942062378,2.216,2.2221,147080509.0],["2017-04-07",2.2221,2.2221,2.1978,2.2099,181420539.0],["2017-04-10",2.2099,2.209941864013672,2.1978,2.2039,117511295.0],["2017-04-11",2.2039,2.2039,2.1857,2.1978,147514101.0],["2017-04-12",2.1978,2.2039,2.1857,2.1978,165290694.0],["2017-04-13",2.1978,2.2099,2.1917,2.2039,107417105.0],["2017-04-14",2.2039,2.2039,2.1857,2.1917,90792363.0],["2017-04-17",2.1917,2.19172739982605,2.1674,2.1857,153346771.0],["2017-04-18",2.1857,2.1857,2.1674,2.1674,102586046.0],["2017-04-19",2.1674,2.167442560195923,2.1371,2.1432,136008976.0],["2017-04-20",2.1432,2.1492,2.1249,2.131,102850710.0],["2017-04-21",2.131,2.1614,2.1249,2.1492,201033723.0],["2017-04-24",2.1492,2.1735,2.1432,2.1674,146861922.0],["2017-04-25",2.1674,2.1735,2.1614,2.1674,102720468.0],["2017-04-26",2.1674,2.1796,2.1674,2.1735,104094171.0],["2017-04-27",2.1735,2.1796,2.1553,2.1796,105424889.0],["2017-04-28",2.1796,2.1796,2.1674,2.1796,99584828.0],["2017-05-02",2.1796,2.1795852184295654,2.1553,2.1614,66093550.0],["2017-05-03",2.1614,2.1614,2.1371,2.1432,84611551.0],["2017-05-04",2.1432,2.1492,2.1371,2.1432,74607306.0],["2017-05-05",2.1432,2.1614,2.1189,2.1492,175567864.0],["2017-05-08",2.1492,2.167442560195923,2.1371,2.1674,138086728.0],["2017-05-09",2.1674,2.1735,2.1492,2.1674,78176337.0],["2017-05-10",2.1674,2.1857,2.1614,2.1735,127337310.0],["2017-05-11",2.1735,2.2099,2.1674,2.1978,222668690.0],["2017-05-12",2.1978,2.2403,2.1857,2.2282,257271110.0],["2017-05-15",2.2282,2.2403,2.2099,2.2221,130856292.0],["2017-05-16",2.2221,2.2282,2.1917,2.2039,148719279.0],["2017-05-17",2.2039,2.2038702964782715,2.1857,2.1978,102154219.0],["2017-05-18",2.1978,2.1978,2.1796,2.1917,76757553.0],["2017-05-19",2.1917,2.1978,2.1857,2.1917,54783928.0],["2017-05-22",2.1917,2.216,2.1917,2.2039,141949991.0],["2017-05-23",2.2039,2.2403,2.2038702964782715,2.2342,256955372.0],["2017-05-24",2.2342,2.2403,2.2039,2.2221,157409875.0],["2017-05-25",2.2221,2.2889,2.216,2.2464,489749048.0],["2017-05-26",2.2464,2.2524,2.2282,2.2464,184914287.0],["2017-05-31",2.2464,2.2707,2.2403,2.2646,237648223.0],["2017-06-01",2.2646,2.2767,2.2524,2.2707,175866621.0],["2017-06-02",2.2707,2.2949,2.2585,2.2585,198412434.0],["2017-06-05",2.2585,2.2646,2.1917,2.2039,434943297.0],["2017-06-06",2.2039,2.216,2.1978,2.2099,110228288.0],["2017-06-07",2.2099,2.2342,2.2039,2.2282,184834740.0],["2017-06-08",2.2282,2.2282,2.2099,2.2282,112180534.0],["2017-06-09",2.2282,2.2403,2.2099,2.2221,263945258.0],["2017-06-12",2.2221,2.2282,2.2039,2.2099,174816397.0],["2017-06-13",2.2099,2.216,2.1978,2.2099,99952307.0],["2017-06-14",2.2099,2.209941864013672,2.1917,2.2039,157823585.0],["2017-06-15",2.2039,2.2039,2.1857,2.1917,116671760.0],["2017-06-16",2.1917,2.1978,2.1857,2.1978,80820560.0],["2017-06-19",2.1978,2.1978,2.197798728942871,2.1978,0.0],["2017-06-20",2.1978,2.2039,2.1917,2.1978,80857877.0],["2017-06-21",2.1978,2.2099,2.1917,2.1978,127165778.0],["2017-06-22",2.1978,2.2403,2.197798728942871,2.216,407381620.0],["2017-06-23",2.216,2.2282,2.2039,2.2282,188392287.0],["2017-06-26",2.2282,2.2464,2.216,2.2221,284825111.0],["2017-06-27",2.2221,2.2342,2.2099,2.2221,156561353.0],["2017-06-28",2.2221,2.2342,2.216,2.2282,157437796.0],["2017-06-29",2.2282,2.234226942062378,2.216,2.2342,128547511.0],["2017-06-30",2.2342,2.2464,2.2221,2.2464,151555499.0],["2017-07-03",2.2464,2.2464,2.2282,2.2403,154076062.0],["2017-07-04",2.2403,2.2464,2.2221,2.2342,195847563.0],["2017-07-05",2.2342,2.2403,2.2282,2.2342,142756865.0],["2017-07-06",2.2342,2.2403,2.2221,2.2282,162070841.0],["2017-07-07",2.2282,2.2403,2.2221,2.2403,162584659.0],["2017-07-10",2.2403,2.2464,2.2282,2.2403,119288873.0],["2017-07-11",2.2403,2.2707,2.2342,2.2585,281043636.0],["2017-07-12",2.2585,2.2889,2.2585,2.2767,326429879.0],["2017-07-13",2.2767,2.3192,2.2767,2.3132,359893691.0],["2017-07-14",2.3132,2.3436,2.3119,2.3373,280848466.0],["2017-07-17",2.3373,2.4262,2.3309,2.4072,596596267.0],["2017-07-18",2.4072,2.4199,2.369,2.3881,275338090.0],["2017-07-19",2.3881,2.4135,2.3754,2.3881,284181826.0],["2017-07-20",2.3881,2.4072,2.3754,2.4072,194742503.0],["2017-07-21",2.4072,2.4135,2.3881,2.4008,156214601.0],["2017-07-24",2.4008,2.4389,2.3881,2.4135,292880976.0],["2017-07-25",2.4135,2.4707,2.413504123687744,2.4453,331421441.0],["2017-07-26",2.4453,2.5088,2.445260524749756,2.477,301846664.0],["2017-07-27",2.477,2.4834,2.4453,2.458,208029626.0],["2017-07-28",2.458,2.4707,2.4262,2.4643,180694514.0],["2017-07-31",2.4643,2.5151,2.4643,2.4897,341770125.0],["2017-08-01",2.4897,2.5215,2.4897,2.5151,309070210.0],["2017-08-02",2.5151,2.5913,2.5088,2.5723,404800140.0],["2017-08-03",2.5723,2.6358,2.5469,2.5786,328007760.0],["2017-08-04",2.5786,2.6167,2.5532,2.5596,230807287.0],["2017-08-07",2.5596,2.5786,2.5215,2.5469,193215502.0],["2017-08-08",2.5469,2.5913,2.5278,2.585,206219471.0],["2017-08-09",2.585,2.585,2.5278,2.5278,217001355.0],["2017-08-10",2.5278,2.5469,2.4897,2.5278,176710191.0],["2017-08-11",2.5278,2.5278282165527344,2.4453,2.5088,308436047.0],["2017-08-14",2.5088,2.5087742805480957,2.4643,2.4834,182041717.0],["2017-08-15",2.4834,2.5913,2.4833686351776123,2.5659,377392869.0],["2017-08-16",2.5659,2.585,2.5405,2.5596,178716391.0],["2017-08-17",2.5596,2.5596,2.5278,2.5532,120699399.0],["2017-08-18",2.5532,2.5596,2.5278,2.5405,80903151.0],["2017-08-21",2.5405,2.5532,2.5151,2.5342,112253547.0],["2017-08-22",2.5342,2.5469,2.5151,2.5405,111838235.0],["2017-08-23",2.5405,2.5913,2.5342,2.5786,215501216.0],["2017-08-24",2.5786,2.6231,2.5723,2.5786,173796736.0],["2017-08-25",2.5786,2.6803,2.5786,2.6739,365476405.0],["2017-08-28",2.6739,2.7628,2.6676,2.6866,306036180.0],["2017-08-29",2.6866,2.7565,2.6676,2.7438,197269493.0],["2017-08-30",2.7438,2.7755,2.693,2.712,168920630.0],["2017-08-31",2.712,2.7374,2.6485,2.6866,273107428.0],["2017-09-01",2.6866,2.7057,2.6422,2.6676,206948893.0],["2017-09-04",2.6676,2.6866,2.6231,2.6739,175373002.0],["2017-09-05",2.6739,2.7247,2.6676,2.712,172703771.0],["2017-09-06",2.712,2.7184,2.6803,2.7057,105533915.0],["2017-09-07",2.7057,2.712,2.680259943008423,2.6803,95062136.0],["2017-09-08",2.6803,2.6866,2.6549,2.6676,106720538.0],["2017-09-11",2.6676,2.7057,2.6612,2.6676,99043180.0],["2017-09-12",2.6676,2.6803,2.6358,2.6676,126219547.0],["2017-09-13",2.6676,2.6739,2.6485,2.6549,81183034.0],["2017-09-14",2.6549,2.6676,2.604,2.6167,177602304.0],["2017-09-15",2.6167,2.616746425628662,2.5532,2.5786,193567036.0],["2017-09-18",2.5786,2.604,2.5723,2.5786,145465029.0],["2017-09-19",2.5786,2.591341257095337,2.5596,2.5913,105472115.0],["2017-09-20",2.5913,2.6294,2.5786,2.6231,119020278.0],["2017-09-21",2.6231,2.6485,2.5977,2.6422,114923930.0],["2017-09-22",2.6422,2.6676,2.6294,2.6612,113794881.0],["2017-09-25",2.6612,2.693,2.6422,2.6866,177731675.0],["2017-09-26",2.6866,2.6866111755371094,2.6675570011138916,2.6676,101621585.0],["2017-09-27",2.6676,2.6803,2.6231,2.6358,119943858.0],["2017-09-28",2.6358,2.6422,2.604,2.6294,135110415.0],["2017-09-29",2.6294,2.6422,2.6104,2.6167,96406554.0],["2017-10-09",2.6167,2.7184,2.5913,2.6167,364279965.0],["2017-10-10",2.6167,2.629448890686035,2.604,2.6294,120385962.0],["2017-10-11",2.6294,2.6612,2.6167,2.6485,155579665.0],["2017-10-12",2.6485,2.6549,2.6294,2.6422,100297807.0],["2017-10-13",2.6422,2.642151355743408,2.6167,2.6294,85285495.0],["2017-10-16",2.6294,2.6422,2.6104,2.6358,123038519.0],["2017-10-17",2.6358,2.6422,2.6231,2.6294,78840301.0],["2017-10-18",2.6294,2.6612,2.6104,2.6485,216926491.0],["2017-10-19",2.6485,2.6676,2.6294,2.6612,191371172.0],["2017-10-20",2.6612,2.661206007003784,2.6358,2.6485,78301270.0],["2017-10-23",2.6485,2.648503541946411,2.6103954315185547,2.6104,116656940.0],["2017-10-24",2.6104,2.6294,2.6103954315185547,2.6167,98371237.0],["2017-10-25",2.6167,2.6231,2.5723,2.585,142433205.0],["2017-10-26",2.585,2.5913,2.5215,2.5405,328393010.0],["2017-10-27",2.5405,2.5786,2.5278,2.5596,220048192.0],["2017-10-30",2.5596,2.585,2.5469,2.5723,188781620.0],["2017-10-31",2.5723,2.572287082672119,2.4961,2.5024,260204602.0],["2017-11-01",2.5024,2.5088,2.4707,2.4834,285153068.0],["2017-11-02",2.4834,2.4834,2.4453,2.4707,225153443.0],["2017-11-03",2.4707,2.4707,2.4389,2.4643,234837453.0],["2017-11-06",2.4643,2.4643144607543945,2.4389,2.458,158281673.0],["2017-11-07",2.458,2.4961,2.4516,2.4834,174326481.0],["2017-11-08",2.4834,2.5088,2.477,2.5088,184329323.0],["2017-11-09",2.5088,2.5088,2.4834,2.4897,89770075.0],["2017-11-10",2.4897,2.489720106124878,2.4389,2.458,201625138.0],["2017-11-13",2.458,2.4834,2.4389,2.4707,322815371.0],["2017-11-14",2.4707,2.4706664085388184,2.4453,2.4643,139877827.0],["2017-11-15",2.4643,2.4643144607543945,2.4453,2.458,111491385.0],["2017-11-16",2.458,2.458,2.4326,2.4389,108908226.0],["2017-11-17",2.4389,2.5024,2.4389,2.4897,330936168.0],["2017-11-20",2.4897,2.5151,2.4707,2.5024,231886806.0],["2017-11-21",2.5024,2.5278,2.4834,2.4897,323580994.0],["2017-11-22",2.4897,2.5659,2.489720106124878,2.5596,404924420.0],["2017-11-23",2.5596,2.585,2.5215,2.5405,328517393.0],["2017-11-24",2.5405,2.5596,2.5151,2.5405,182082353.0],["2017-11-27",2.5405,2.5405306816101074,2.477,2.5088,303061902.0],["2017-11-28",2.5088,2.5087742805480957,2.4707,2.4897,158778834.0],["2017-11-29",2.4897,2.5088,2.4643,2.4961,162378687.0],["2017-11-30",2.4961,2.5088,2.477,2.4961,131279059.0],["2017-12-01",2.4961,2.5088,2.4707,2.4897,162834081.0],["2017-12-04",2.4897,2.4961,2.4707,2.4897,115384379.0],["2017-12-05",2.4897,2.5532,2.477,2.5278,353241207.0],["2017-12-06",2.5278,2.5405,2.5024,2.5151,157911563.0],["2017-12-07",2.5151,2.5151255130767822,2.4834,2.5024,127654393.0],["2017-12-08",2.5024,2.50242280960083,2.4834,2.4897,96399902.0],["2017-12-11",2.4897,2.4961,2.477,2.4961,106676787.0],["2017-12-12",2.4961,2.4961,2.4643,2.4643,73759342.0],["2017-12-13",2.4643,2.4834,2.458,2.477,112343130.0],["2017-12-14",2.477,2.4961,2.4643,2.4707,93644144.0],["2017-12-15",2.4707,2.477,2.4516,2.4516,99984741.0],["2017-12-18",2.4516,2.4707,2.4453,2.4516,78621374.0],["2017-12-19",2.4516,2.477,2.4516,2.4707,115783803.0],["2017-12-20",2.4707,2.4897,2.4643,2.477,136958369.0],["2017-12-21",2.477,2.4897,2.4707,2.477,108653449.0],["2017-12-22",2.477,2.4834,2.4707,2.477,66592167.0],["2017-12-25",2.477,2.5024,2.477,2.4897,147146904.0],["2017-12-26",2.4897,2.5215,2.4834,2.5088,143002940.0],["2017-12-27",2.5088,2.5278,2.4707,2.4897,156134038.0],["2017-12-28",2.4897,2.5088,2.477,2.4961,143919532.0],["2017-12-29",2.4961,2.5342,2.4960711002349854,2.5215,194608181.0],["2018-01-02",2.5215,2.5723,2.4961,2.5278,414507864.0],["2018-01-03",2.5278,2.5532,2.5151,2.5405,178528367.0],["2018-01-04",2.5405,2.5596,2.5215,2.5405,223487209.0],["2018-01-05",2.5405,2.5469,2.5151,2.5278,222938096.0],["2018-01-08",2.5278,2.5532,2.5278,2.5469,226438632.0],["2018-01-09",2.5469,2.5469,2.5088,2.5151,201349420.0],["2018-01-10",2.5151,2.5659,2.5151,2.5596,346812530.0],["2018-01-11",2.5596,2.604,2.559584856033325,2.5977,244796533.0],["2018-01-12",2.5977,2.6167,2.585,2.5977,190736294.0],["2018-01-15",2.5977,2.6676,2.5976927280426025,2.6549,397763976.0],["2018-01-16",2.6549,2.6866,2.6422,2.6803,260245139.0],["2018-01-17",2.6803,2.7565,2.680259943008423,2.693,376880806.0],["2018-01-18",2.693,2.7692,2.692962169647217,2.7692,636379662.0],["2018-01-19",2.7692,2.8644,2.7691783905029297,2.7946,645322526.0],["2018-01-22",2.7946,2.8708,2.7628,2.7946,507314896.0],["2018-01-23",2.7946,2.9915,2.7819,2.9724,705910595.0],["2018-01-24",2.9724,3.0423,2.9343,2.9788,544722865.0],["2018-01-25",2.9788,2.9788,2.8708,2.9407,359508524.0],["2018-01-26",2.9407,3.0042,2.8962,2.9534,430495878.0],["2018-01-29",2.9534,3.0169,2.9026,2.9216,379823884.0],["2018-01-30",2.9216,2.928,2.839,2.8454,277361633.0],["2018-01-31",2.8454,2.8899,2.8263,2.8835,278851281.0],["2018-02-01",2.8835,2.9534,2.8708,2.9407,410340914.0],["2018-02-02",2.9407,2.940664291381836,2.8644,2.9089,264277294.0],["2018-02-05",2.9089,3.0359,2.8644,3.0232,468941565.0],["2018-02-06",3.0232,3.0804,2.9534,3.0232,703750078.0],["2018-02-07",3.0232,3.0931,2.8708,2.9153,658177130.0],["2018-02-08",2.9153,2.91525936126709,2.7501,2.8073,496423603.0],["2018-02-09",2.8073,2.807286500930786,2.6167,2.7247,563912950.0],["2018-02-12",2.7247,2.7311,2.6612,2.6739,251989533.0],["2018-02-13",2.6739,2.7628,2.6739087104797363,2.7184,260623025.0],["2018-02-14",2.7184,2.7311,2.6803,2.7184,135004806.0],["2018-02-22",2.7184,2.7946,2.7183678150177,2.7755,179012655.0],["2018-02-23",2.7755,2.7946,2.7565,2.7882,146326728.0],["2018-02-26",2.7882,2.8454,2.7692,2.7946,227218721.0],["2018-02-27",2.7946,2.7946,2.7311,2.7438,249535786.0],["2018-02-28",2.7438,2.7437734603881836,2.6739,2.6866,185142258.0],["2018-03-01",2.6866,2.7057,2.6612,2.6803,160800175.0],["2018-03-02",2.6803,2.680259943008423,2.6294,2.6485,180303445.0],["2018-03-05",2.6485,2.6612,2.6167,2.6422,146334117.0],["2018-03-06",2.6422,2.6739,2.6231,2.6612,186832759.0],["2018-03-07",2.6612,2.712,2.661206007003784,2.6803,214924823.0],["2018-03-08",2.6803,2.6803,2.6549,2.6676,108062993.0],["2018-03-09",2.6676,2.6803,2.6422,2.6549,133135965.0],["2018-03-12",2.6549,2.6739,2.6422,2.6485,199125457.0],["2018-03-13",2.6485,2.693,2.648503541946411,2.6612,183275305.0],["2018-03-14",2.6612,2.661206007003784,2.6358,2.6485,120185933.0],["2018-03-15",2.6485,2.6612,2.6358,2.6485,113539378.0],["2018-03-16",2.6485,2.6549,2.6230978965759277,2.6231,125189301.0],["2018-03-19",2.6231,2.6294,2.6167,2.6231,68412888.0],["2018-03-20",2.6231,2.6549,2.6104,2.6485,106648870.0],["2018-03-21",2.6485,2.6612,2.6422,2.6485,120687369.0],["2018-03-22",2.6485,2.6549,2.6231,2.6485,123067251.0],["2018-03-23",2.6485,2.648503541946411,2.5596,2.6167,362184421.0],["2018-03-26",2.6167,2.616746425628662,2.5151,2.5342,221206459.0],["2018-03-27",2.5342,2.5659,2.4961,2.5215,296175449.0],["2018-03-28",2.5215,2.5405,2.4961,2.5151,190874635.0],["2018-03-29",2.5151,2.5532,2.4834,2.5342,264695806.0],["2018-03-30",2.5342,2.5342,2.4834,2.4961,314510866.0],["2018-04-02",2.4961,2.5024,2.458,2.4643,240752595.0],["2018-04-03",2.4643,2.4707,2.4326,2.4643,166574532.0],["2018-04-04",2.4643,2.4707,2.445260524749756,2.4453,135965337.0],["2018-04-09",2.4453,2.4516,2.4262,2.4453,141443796.0],["2018-04-10",2.4453,2.5024,2.4326,2.4961,206772753.0],["2018-04-11",2.4961,2.5469,2.477,2.5215,364744087.0],["2018-04-12",2.5215,2.5214762687683105,2.477,2.4834,173853028.0],["2018-04-13",2.4834,2.5088,2.4516,2.458,172782461.0],["2018-04-16",2.458,2.457963228225708,2.3881,2.3944,272866018.0],["2018-04-17",2.3944,2.4135,2.3817,2.3881,123344293.0],["2018-04-18",2.3881,2.4199,2.38809871673584,2.4008,149872065.0],["2018-04-19",2.4008,2.4199,2.3945,2.4072,114325808.0],["2018-04-20",2.4072,2.4072,2.3754,2.4008,135579573.0],["2018-04-23",2.4008,2.4135,2.3881,2.4008,88217840.0],["2018-04-24",2.4008,2.4516,2.4008,2.4389,175527902.0],["2018-04-25",2.4389,2.4389092922210693,2.4072,2.4135,91253971.0],["2018-04-26",2.4135,2.4199,2.3881,2.4072,124128902.0],["2018-04-27",2.4072,2.4262070655822754,2.3945,2.4262,84345288.0],["2018-05-02",2.4262,2.4453,2.4072,2.4199,151693256.0],["2018-05-03",2.4199,2.4326,2.4072,2.4262,110036798.0],["2018-05-04",2.4262,2.4262070655822754,2.4135,2.4135,72547354.0],["2018-05-07",2.4135,2.4389,2.4072,2.4326,93844253.0],["2018-05-08",2.4326,2.4707,2.4262,2.458,171027142.0],["2018-05-09",2.458,2.4643144607543945,2.4453,2.4643,70743583.0],["2018-05-10",2.4643,2.477,2.4516,2.4643,60892345.0],["2018-05-11",2.4643,2.4897,2.458,2.477,110250120.0],["2018-05-14",2.477,2.4961,2.4643,2.477,147699296.0],["2018-05-15",2.477,2.4834,2.458,2.4707,79131370.0],["2018-05-16",2.4707,2.4706664085388184,2.445260524749756,2.4453,80893512.0],["2018-05-17",2.4453,2.4516,2.4389,2.4453,60375250.0],["2018-05-18",2.4453,2.477017641067505,2.4389,2.477,96945477.0],["2018-05-21",2.477,2.4961,2.4707,2.4834,91052401.0],["2018-05-22",2.4834,2.4834,2.4453,2.4643,110949472.0],["2018-05-23",2.4643,2.4643144607543945,2.4389,2.4389,90073432.0],["2018-05-24",2.4389,2.4453,2.4135,2.4199,85537506.0],["2018-05-25",2.4199,2.4326,2.4135,2.4262,85670361.0],["2018-05-28",2.4262,2.4326,2.4008,2.4262,73992574.0],["2018-05-29",2.4262,2.4389,2.3881,2.4326,123283925.0],["2018-05-30",2.4326,2.4325578212738037,2.38809871673584,2.3881,91484486.0],["2018-05-31",2.3881,2.4008,2.3817,2.3944,150295775.0],["2018-06-01",2.3944,2.4008,2.3754,2.3881,113555575.0],["2018-06-04",2.3881,2.4135,2.38809871673584,2.4072,92607275.0],["2018-06-05",2.4072,2.4135,2.3945,2.4072,65414183.0],["2018-06-06",2.4072,2.4072,2.3881,2.3944,71798631.0],["2018-06-07",2.3944,2.4135,2.3944499492645264,2.4008,84225860.0],["2018-06-08",2.4008,2.400801420211792,2.369,2.3754,112333062.0],["2018-06-11",2.3754,2.3754,2.3563,2.3754,60560749.0],["2018-06-12",2.3754,2.3817,2.3627,2.3754,51286075.0],["2018-06-13",2.3754,2.3754,2.35,2.369,73616349.0],["2018-06-14",2.369,2.3754,2.35,2.369,96141111.0],["2018-06-15",2.369,2.3881,2.3627,2.3817,129398517.0],["2018-06-19",2.3817,2.4008,2.3563,2.3881,335329325.0],["2018-06-20",2.3881,2.38809871673584,2.3627,2.369,98579945.0],["2018-06-21",2.369,2.3881,2.3627,2.3754,95451769.0],["2018-06-22",2.3754,2.3754,2.3563,2.3754,63539339.0],["2018-06-25",2.3754,2.3881,2.3373,2.35,99775389.0],["2018-06-26",2.35,2.3499910831451416,2.2865,2.3182,151873568.0],["2018-06-27",2.3182,2.3182342052459717,2.2611,2.2992,137303825.0],["2018-06-28",2.2992,2.299180269241333,2.2547,2.2611,110412888.0],["2018-06-29",2.2611,2.2992,2.2610721588134766,2.2928,78389564.0],["2018-07-02",2.2928,2.2928287982940674,2.1849,2.2039,145803207.0],["2018-07-03",2.2039,2.229315757751465,2.1976,2.2293,114461957.0],["2018-07-04",2.2293,2.2547,2.2166,2.242,80555149.0],["2018-07-05",2.242,2.2801,2.242,2.2738,112429924.0],["2018-07-06",2.2738,2.3055,2.2611,2.2865,93056432.0],["2018-07-09",2.2865,2.3945,2.286478042602539,2.3817,159554047.0],["2018-07-10",2.3817,2.3945,2.3563,2.369,121670058.0],["2018-07-11",2.369,2.369044780731201,2.3246,2.3627,106748671.0],["2018-07-12",2.3627,2.4135,2.35,2.4072,153194789.0],["2018-07-13",2.4072,2.4111,2.3645,2.3712,133183730.0],["2018-07-16",2.3712,2.3712,2.3179,2.3312,115951437.0],["2018-07-17",2.3312,2.331221342086792,2.3046,2.3179,72455073.0],["2018-07-18",2.3179,2.3445,2.304579257965088,2.3046,114395141.0],["2018-07-19",2.3046,2.3112,2.2846,2.2979,81732209.0],["2018-07-20",2.2979,2.3845,2.2913,2.3645,190067903.0],["2018-07-23",2.3645,2.4045,2.3379,2.3912,184749804.0],["2018-07-24",2.3912,2.4245,2.3778,2.3978,179271352.0],["2018-07-25",2.3978,2.4111,2.3845,2.3912,96287084.0],["2018-07-26",2.3912,2.4111,2.3645,2.3778,110668303.0],["2018-07-27",2.3778,2.3778460025787354,2.3579,2.3712,74406725.0],["2018-07-30",2.3712,2.3978278636932373,2.3645,2.3978,135535406.0],["2018-07-31",2.3978,2.4178,2.3712,2.4111,137729682.0],["2018-08-01",2.4111,2.4378,2.371185064315796,2.3712,136788645.0],["2018-08-02",2.3712,2.3712,2.3112,2.3246,154285811.0],["2018-08-03",2.3246,2.3512,2.3112,2.3246,81158867.0],["2018-08-06",2.3246,2.3645,2.32456111907959,2.3379,127335792.0],["2018-08-07",2.3379,2.3712,2.3312,2.3712,107787253.0],["2018-08-08",2.3712,2.3712,2.3445,2.3512,83709854.0],["2018-08-09",2.3512,2.3778,2.3379,2.3712,102750659.0],["2018-08-10",2.3712,2.3778,2.3512,2.3579,67591511.0],["2018-08-13",2.3579,2.3578641414642334,2.3046,2.3312,118773774.0],["2018-08-14",2.3312,2.3379,2.3112,2.3379,79333781.0],["2018-08-15",2.3379,2.3379,2.2979,2.2979,99712338.0],["2018-08-16",2.2979,2.3179,2.2779,2.3112,92831293.0],["2018-08-17",2.3112,2.3179,2.2913,2.2979,65935706.0],["2018-08-20",2.2979,2.331221342086792,2.2979,2.3312,85970061.0],["2018-08-21",2.3312,2.3579,2.3179,2.3445,84802576.0],["2018-08-22",2.3445,2.344542980194092,2.3179,2.3312,39755912.0],["2018-08-23",2.3312,2.3445,2.3179,2.3312,60185058.0],["2018-08-24",2.3312,2.3778,2.3179,2.3512,109416481.0],["2018-08-27",2.3512,2.3712,2.3512,2.3645,120249345.0],["2018-08-28",2.3645,2.3845,2.3645,2.3712,82308642.0],["2018-08-29",2.3712,2.3712,2.3579,2.3712,69168720.0],["2018-08-30",2.3712,2.3778,2.3512,2.3512,68599840.0],["2018-08-31",2.3512,2.3845,2.3512,2.3645,148487144.0],["2018-09-03",2.3645,2.3712,2.3512,2.3645,71575950.0],["2018-09-04",2.3645,2.3912,2.3512,2.3845,95791224.0],["2018-09-05",2.3845,2.3845067024230957,2.3512,2.3512,87115505.0],["2018-09-06",2.3512,2.3579,2.3312,2.3312,69714577.0],["2018-09-07",2.3312,2.3512,2.3312,2.3379,57669421.0],["2018-09-10",2.3379,2.3512,2.3246,2.3445,76078178.0],["2018-09-11",2.3445,2.3512,2.3246,2.3379,72634898.0],["2018-09-12",2.3379,2.3379,2.3112,2.3246,75600959.0],["2018-09-13",2.3246,2.3579,2.32456111907959,2.3579,88918602.0],["2018-09-14",2.3579,2.3645,2.3512,2.3579,69449609.0],["2018-09-17",2.3579,2.3579,2.3379,2.3445,55208739.0],["2018-09-18",2.3445,2.3645246028900146,2.3379,2.3645,81880381.0],["2018-09-19",2.3645,2.3845,2.3579,2.3712,104385705.0],["2018-09-20",2.3712,2.3978,2.3579,2.3778,143555428.0],["2018-09-21",2.3778,2.4578,2.3712,2.4511,256087050.0],["2018-09-25",2.4511,2.451112985610962,2.4178,2.4311,120282557.0],["2018-09-26",2.4311,2.4711,2.4245,2.4511,184827918.0],["2018-09-27",2.4511,2.451112985610962,2.4245,2.4511,94309597.0],["2018-09-28",2.4511,2.4977,2.4445,2.4778,198535299.0],["2018-10-08",2.4778,2.4777557849884033,2.3912,2.4111,183874847.0],["2018-10-09",2.4111,2.411149024963379,2.3845,2.3912,115433281.0],["2018-10-10",2.3912,2.4111,2.3845,2.3978,95679585.0],["2018-10-11",2.3978,2.3978278636932373,2.3046,2.3312,208608361.0],["2018-10-12",2.3312,2.3645246028900146,2.3179,2.3645,150389949.0],["2018-10-15",2.3645,2.3645246028900146,2.3312,2.3312,92730470.0],["2018-10-16",2.3312,2.3579,2.3312,2.3379,93122386.0],["2018-10-17",2.3379,2.3645,2.3312,2.3579,120474205.0],["2018-10-18",2.3579,2.3645,2.3379,2.3445,119812609.0],["2018-10-19",2.3445,2.4111,2.3246,2.4045,183244589.0],["2018-10-22",2.4045,2.4778,2.4044883251190186,2.4644,240687215.0],["2018-10-23",2.4644,2.4644343852996826,2.4045,2.4111,157134530.0],["2018-10-24",2.4111,2.4844,2.4111,2.4511,198592760.0],["2018-10-25",2.4511,2.4711,2.4111,2.4711,124111433.0],["2018-10-26",2.4711,2.4844,2.4511,2.4711,134101945.0],["2018-10-29",2.4711,2.4977,2.4445,2.4644,160352722.0],["2018-10-30",2.4644,2.4977,2.4644,2.4911,175224349.0],["2018-10-31",2.4911,2.4977,2.4644,2.4778,131228348.0],["2018-11-01",2.4778,2.4844,2.4444522857666016,2.4445,141777296.0],["2018-11-02",2.4445,2.4778,2.4444522857666016,2.4711,193124033.0],["2018-11-05",2.4711,2.471094846725464,2.4378,2.4511,142746392.0],["2018-11-06",2.4511,2.451112985610962,2.4245,2.4378,102952791.0],["2018-11-07",2.4378,2.4578,2.4311,2.4378,90057052.0],["2018-11-08",2.4378,2.4578,2.4377918243408203,2.4445,69605027.0],["2018-11-09",2.4445,2.4444522857666016,2.391167402267456,2.3912,160733181.0],["2018-11-12",2.3912,2.4111,2.3845,2.4045,88761118.0],["2018-11-13",2.4045,2.4178,2.3845,2.4111,110553222.0],["2018-11-14",2.4111,2.411149024963379,2.3712,2.3845,129822510.0],["2018-11-15",2.3845,2.3978278636932373,2.3778,2.3978,107738755.0],["2018-11-16",2.3978,2.4111,2.3845,2.3978,132210478.0],["2018-11-19",2.3978,2.4245,2.3978,2.4245,102766923.0],["2018-11-20",2.4245,2.4244706630706787,2.3978,2.3978,91952493.0],["2018-11-21",2.3978,2.4111,2.3845,2.4045,62489308.0],["2018-11-22",2.4045,2.4111,2.3912,2.4045,48039504.0],["2018-11-23",2.4045,2.4111,2.3845,2.3912,84850028.0],["2018-11-26",2.3912,2.4111,2.391167402267456,2.3978,84541375.0],["2018-11-27",2.3978,2.4045,2.3845,2.3845,58508790.0],["2018-11-28",2.3845,2.4111,2.3845,2.3978,59010992.0],["2018-11-29",2.3978,2.4111,2.3845,2.3912,54474093.0],["2018-11-30",2.3912,2.4045,2.3845,2.4045,66155248.0],["2018-12-03",2.4045,2.4445,2.4044883251190186,2.4311,119871047.0],["2018-12-04",2.4311,2.4378,2.4245,2.4378,60339860.0],["2018-12-05",2.4378,2.4377918243408203,2.4178,2.4245,56800275.0],["2018-12-06",2.4245,2.4245,2.3912,2.4045,70206907.0],["2018-12-07",2.4045,2.4045,2.3912,2.3978,32524586.0],["2018-12-10",2.3978,2.3978278636932373,2.3712,2.3778,71477892.0],["2018-12-11",2.3778,2.3845,2.3712,2.3778,50892678.0],["2018-12-12",2.3778,2.3912,2.3778,2.3912,47860201.0],["2018-12-13",2.3912,2.4111,2.3778,2.3978,66510366.0],["2018-12-14",2.3978,2.3978278636932373,2.3845,2.3845,80859759.0],["2018-12-17",2.3845,2.4045,2.3778,2.4045,69953697.0],["2018-12-18",2.4045,2.4045,2.3778,2.3912,70663134.0],["2018-12-19",2.3912,2.3978,2.3778,2.3845,57165705.0],["2018-12-20",2.3845,2.3845067024230957,2.3445,2.3712,117437738.0],["2018-12-21",2.3712,2.3778460025787354,2.3445,2.3778,113530058.0],["2018-12-24",2.3778,2.3978,2.3645,2.3912,84948292.0],["2018-12-25",2.3912,2.4178,2.3712,2.4045,140661228.0],["2018-12-26",2.4045,2.4178099632263184,2.3978,2.4178,93084473.0],["2018-12-27",2.4178,2.4378,2.4178,2.4178,158587903.0],["2018-12-28",2.4178,2.4378,2.4044883251190186,2.4045,108887790.0],["2019-01-02",2.4045,2.4178,2.3512,2.3579,122878994.0],["2019-01-03",2.3579,2.3778,2.3445,2.3645,97030394.0],["2019-01-04",2.3645,2.3912,2.3445,2.3845,123496514.0],["2019-01-07",2.3845,2.3912,2.3645,2.3778,119228983.0],["2019-01-08",2.3778,2.3778460025787354,2.3445,2.3579,116524413.0],["2019-01-09",2.3579,2.3845,2.3578641414642334,2.3645,132123727.0],["2019-01-10",2.3645,2.3645246028900146,2.3379,2.3445,117058162.0],["2019-01-11",2.3445,2.3579,2.3445,2.3512,77248902.0],["2019-01-14",2.3512,2.3579,2.3246,2.3312,110368569.0],["2019-01-15",2.3312,2.3512,2.3312,2.3445,98282606.0],["2019-01-16",2.3445,2.3512,2.3312,2.3445,86618476.0],["2019-01-17",2.3445,2.3645,2.3379,2.3512,123676248.0],["2019-01-18",2.3512,2.3845,2.3512,2.3712,168732641.0],["2019-01-21",2.3712,2.3912,2.371185064315796,2.3778,147846941.0],["2019-01-22",2.3778,2.3845,2.3645,2.3712,105596634.0],["2019-01-23",2.3712,2.3845,2.3645,2.3778,67818276.0],["2019-01-24",2.3778,2.3912,2.3712,2.3912,98673994.0],["2019-01-25",2.3912,2.4178,2.391167402267456,2.4111,152447063.0],["2019-01-28",2.4111,2.4378,2.4044883251190186,2.4045,124104874.0],["2019-01-29",2.4045,2.4311,2.3978,2.4245,131001095.0],["2019-01-30",2.4245,2.4311,2.4111,2.4178,90165061.0],["2019-01-31",2.4178,2.4644,2.4178,2.4511,164124822.0],["2019-02-01",2.4511,2.4578,2.4311,2.4511,126516336.0],["2019-02-11",2.4511,2.451112985610962,2.4178,2.4445,113443769.0],["2019-02-12",2.4445,2.4644,2.4378,2.4511,127368146.0],["2019-02-13",2.4511,2.4778,2.4511,2.4778,185743678.0],["2019-02-14",2.4778,2.4778,2.4578,2.4644,122324084.0],["2019-02-15",2.4644,2.4644343852996826,2.4245,2.4311,122834771.0],["2019-02-18",2.4311,2.4711,2.4311,2.4644,153724349.0],["2019-02-19",2.4644,2.4778,2.4445,2.4511,148027179.0],["2019-02-20",2.4511,2.4644,2.4378,2.4511,101399406.0],["2019-02-21",2.4511,2.4644,2.4378,2.4445,125340312.0],["2019-02-22",2.4445,2.4644,2.4245,2.4578,144160667.0],["2019-02-25",2.4578,2.5976,2.457773447036743,2.5843,460836863.0],["2019-02-26",2.5843,2.5976,2.5444,2.5577,354221869.0],["2019-02-27",2.5577,2.6243,2.551,2.5843,331536962.0],["2019-02-28",2.5843,2.5843255519866943,2.551,2.5577,182378553.0],["2019-03-01",2.5577,2.6043,2.5444,2.5976,215845872.0],["2019-03-04",2.5976,2.6643,2.597647190093994,2.611,386545488.0],["2019-03-05",2.611,2.611,2.5843,2.5976,225733760.0],["2019-03-06",2.5976,2.617628335952759,2.5843,2.6176,219450431.0],["2019-03-07",2.6176,2.617628335952759,2.5843,2.591,251371617.0],["2019-03-08",2.591,2.5909862518310547,2.4977,2.4977,302637264.0],["2019-03-11",2.4977,2.5377,2.4911,2.5244,198105836.0],["2019-03-12",2.5244,2.5777,2.5243799686431885,2.551,247338281.0],["2019-03-13",2.551,2.5510222911834717,2.5177,2.531,159160939.0],["2019-03-14",2.531,2.551,2.5111,2.5244,127184389.0],["2019-03-15",2.5244,2.5444,2.5177,2.5244,151803477.0],["2019-03-18",2.5244,2.5577,2.5111,2.5577,213022125.0],["2019-03-19",2.5577,2.5643,2.531,2.5377,160159930.0],["2019-03-20",2.5377,2.5444,2.5111,2.5244,164894157.0],["2019-03-21",2.5244,2.5444,2.5243799686431885,2.5244,171372357.0],["2019-03-22",2.5244,2.5444,2.5177,2.531,141956123.0],["2019-03-25",2.531,2.5310404300689697,2.4844,2.4844,188080678.0],["2019-03-26",2.4844,2.4977,2.4711,2.4778,125003507.0],["2019-03-27",2.4778,2.4977,2.4777557849884033,2.4844,105866045.0],["2019-03-28",2.4844,2.4844160079956055,2.4578,2.4711,108703118.0],["2019-03-29",2.4711,2.5244,2.471094846725464,2.5111,179117495.0],["2019-04-01",2.5111,2.5643,2.5110583305358887,2.551,258230672.0],["2019-04-02",2.551,2.571,2.5377,2.551,189184488.0],["2019-04-03",2.551,2.5643,2.5244,2.5577,160388263.0],["2019-04-04",2.5577,2.591,2.557683229446411,2.591,227900778.0],["2019-04-08",2.591,2.6376,2.5777,2.5976,257090796.0],["2019-04-09",2.5976,2.597647190093994,2.571,2.5777,144118101.0],["2019-04-10",2.5777,2.5843,2.551,2.571,153702132.0],["2019-04-11",2.571,2.5843,2.5577,2.571,167400036.0],["2019-04-12",2.571,2.591,2.5643,2.5777,120418218.0],["2019-04-15",2.5777,2.6443,2.577664852142334,2.591,252187409.0],["2019-04-16",2.591,2.6709,2.571,2.6643,415015277.0],["2019-04-17",2.6643,2.7042,2.6376,2.6842,265886153.0],["2019-04-18",2.6842,2.6976,2.6509,2.6643,132160415.0],["2019-04-19",2.6643,2.6909,2.6642532348632812,2.6842,140395222.0],["2019-04-22",2.6842,2.6976,2.611,2.6176,196012726.0],["2019-04-23",2.6176,2.6443,2.611,2.631,179567175.0],["2019-04-24",2.631,2.6376,2.5843,2.6043,158482961.0],["2019-04-25",2.6043,2.6043076515197754,2.5777,2.591,180265999.0],["2019-04-26",2.591,2.591,2.5577,2.571,188107819.0],["2019-05-06",2.571,2.5710041522979736,2.4977,2.5177,279492783.0],["2019-05-07",2.5177,2.531,2.4977,2.5177,160177514.0],["2019-05-08",2.5177,2.5177195072174072,2.4711,2.4778,140695378.0],["2019-05-09",2.4778,2.4844,2.457773447036743,2.4578,131393019.0],["2019-05-10",2.4578,2.5111,2.457773447036743,2.4977,133876563.0],["2019-05-13",2.4977,2.5177,2.4311,2.4711,299116010.0],["2019-05-14",2.4711,2.4711,2.4511,2.4511,124221343.0],["2019-05-15",2.4511,2.531,2.451112985610962,2.4977,238268485.0],["2019-05-16",2.4977,2.5377,2.4711,2.5177,270499185.0],["2019-05-17",2.5177,2.5177195072174072,2.4844,2.4844,130094799.0],["2019-05-20",2.4844,2.5777,2.4711,2.5444,441253911.0],["2019-05-21",2.5444,2.551,2.5177,2.531,139061949.0],["2019-05-22",2.531,2.551,2.5244,2.5377,105388637.0],["2019-05-23",2.5377,2.5577,2.4911,2.5244,328154095.0],["2019-05-24",2.5244,2.5377,2.5044,2.5244,177698771.0],["2019-05-27",2.5244,2.551,2.5177,2.5377,133006018.0],["2019-05-28",2.5377,2.5643,2.5377,2.5577,145516106.0],["2019-05-29",2.5577,2.5777,2.5444,2.5577,139384388.0],["2019-05-30",2.5577,2.591,2.557683229446411,2.591,170193780.0],["2019-05-31",2.591,2.6043,2.571,2.5843,173862812.0],["2019-06-03",2.5843,2.5941,2.5661,2.5871,146338600.0],["2019-06-04",2.5871,2.5871224403381348,2.5731,2.5871,74396506.0],["2019-06-05",2.5871,2.6151,2.5871,2.6011,92962232.0],["2019-06-06",2.6011,2.6151,2.5941,2.6011,81681595.0],["2019-06-10",2.6011,2.6291,2.6011,2.6151,96124288.0],["2019-06-11",2.6151,2.6361,2.61509108543396,2.6291,120278728.0],["2019-06-12",2.6291,2.629075527191162,2.6011,2.6081,86914650.0],["2019-06-13",2.6081,2.6221,2.5941,2.6081,77923154.0],["2019-06-14",2.6081,2.6151,2.6011,2.6081,67299789.0],["2019-06-17",2.6081,2.6221,2.6011,2.6151,59317441.0],["2019-06-18",2.6151,2.6291,2.6081,2.6291,66274063.0],["2019-06-19",2.6291,2.664,2.629075527191162,2.6431,136494225.0],["2019-06-20",2.6431,2.671,2.6361,2.664,162854955.0],["2019-06-21",2.664,2.671,2.6360678672790527,2.6361,170551338.0],["2019-06-24",2.6361,2.6431,2.6221,2.6431,80072015.0],["2019-06-25",2.6431,2.6501,2.6151,2.6221,112023253.0],["2019-06-26",2.6221,2.6221,2.6081,2.6151,78718333.0],["2019-06-27",2.6151,2.6361,2.61509108543396,2.6221,101014091.0],["2019-06-28",2.6221,2.6221,2.6011,2.6151,74833318.0],["2019-07-01",2.6151,2.6431,2.61509108543396,2.6291,120910317.0],["2019-07-02",2.6291,2.6361,2.6221,2.6361,96159565.0],["2019-07-03",2.6361,2.6431,2.6221,2.6361,107708784.0],["2019-07-04",2.6361,2.6431,2.6221,2.6361,86753502.0],["2019-07-05",2.6361,2.6361,2.6011,2.6221,130696774.0],["2019-07-08",2.6221,2.6221,2.5871,2.5941,145783199.0],["2019-07-09",2.5941,2.6011,2.5871,2.5941,70448639.0],["2019-07-10",2.5941,2.5941145420074463,2.5801,2.5871,59344976.0],["2019-07-11",2.5871,2.6011,2.5871,2.5941,53431974.0],["2019-07-12",2.5941,2.601107120513916,2.5871,2.6011,87635209.0],["2019-07-15",2.6011,2.601107120513916,2.5661,2.5871,102349661.0],["2019-07-16",2.5871,2.5871224403381348,2.5731,2.5801,62744974.0],["2019-07-17",2.5801,2.580130100250244,2.5661,2.5661,60406641.0],["2019-07-18",2.5661,2.566145896911621,2.552161455154419,2.5522,64286242.0],["2019-07-19",2.5522,2.5731,2.552161455154419,2.5661,86278289.0],["2019-07-22",2.5661,2.5801,2.5592,2.5661,88148597.0],["2019-07-23",2.5661,2.5871,2.5592,2.5801,81869420.0],["2019-07-24",2.5801,2.5941,2.5801,2.5801,71884541.0],["2019-07-25",2.5801,2.5941,2.5801,2.5871,82325055.0],["2019-07-26",2.5871,2.5941,2.5801,2.5871,58545225.0],["2019-07-29",2.5871,2.5941,2.5801,2.5871,60386308.0],["2019-07-30",2.5871,2.601107120513916,2.5801,2.6011,83479350.0],["2019-07-31",2.6011,2.601107120513916,2.5871,2.5941,57045671.0],["2019-08-01",2.5941,2.5941145420074463,2.5661,2.5731,99103831.0],["2019-08-02",2.5731,2.5731377601623535,2.5382,2.5452,101216389.0],["2019-08-05",2.5452,2.5451691150665283,2.4962,2.5032,118093792.0],["2019-08-06",2.5032,2.5032155513763428,2.4543,2.4683,134882201.0],["2019-08-07",2.4683,2.4822,2.4612622261047363,2.4613,79794815.0],["2019-08-08",2.4613,2.4822,2.4612622261047363,2.4752,95153569.0],["2019-08-09",2.4752,2.4962,2.4752,2.4892,80175899.0],["2019-08-12",2.4892,2.5102,2.4822,2.5032,58497319.0],["2019-08-13",2.5032,2.5032155513763428,2.4892,2.5032,52308971.0],["2019-08-14",2.5032,2.5242,2.4962,2.4962,49395414.0],["2019-08-15",2.4962,2.5032155513763428,2.4683,2.5032,61462098.0],["2019-08-16",2.5032,2.5032155513763428,2.4822,2.4962,52767073.0],["2019-08-19",2.4962,2.5032155513763428,2.4613,2.5032,123136396.0],["2019-08-20",2.5032,2.5032155513763428,2.4822,2.4892,75211957.0],["2019-08-21",2.4892,2.4892313480377197,2.4752,2.4822,35047992.0],["2019-08-22",2.4822,2.4962,2.4752,2.4752,37705060.0],["2019-08-23",2.4752,2.4822,2.4683,2.4752,56802281.0],["2019-08-26",2.4752,2.4752466678619385,2.4543,2.4613,100693444.0],["2019-08-27",2.4613,2.496223211288452,2.4612622261047363,2.4962,107435695.0],["2019-08-28",2.4962,2.496223211288452,2.4683,2.4752,57789435.0],["2019-08-29",2.4752,2.4822,2.4613,2.4683,57765111.0],["2019-08-30",2.4683,2.4822,2.4613,2.4683,71807855.0],["2019-09-02",2.4683,2.4822,2.468254804611206,2.4752,81675660.0],["2019-09-03",2.4752,2.4892,2.4752,2.4822,81668623.0],["2019-09-04",2.4822,2.517200231552124,2.4752,2.5172,134434142.0],["2019-09-05",2.5172,2.5522,2.5172,2.5312,131523688.0],["2019-09-06",2.5312,2.5452,2.5242,2.5382,67689681.0],["2019-09-09",2.5382,2.5592,2.5312,2.5382,87435328.0],["2019-09-10",2.5382,2.5452,2.5172,2.5312,69503426.0],["2019-09-11",2.5312,2.5592,2.531184434890747,2.5592,101453382.0],["2019-09-12",2.5592,2.5661,2.5522,2.5592,68494513.0],["2019-09-16",2.5592,2.5592,2.5452,2.5592,65908033.0],["2019-09-17",2.5592,2.5592,2.5242,2.5312,74391925.0],["2019-09-18",2.5312,2.5382,2.5172,2.5172,66258757.0],["2019-09-19",2.5172,2.5312,2.5102,2.5242,65529753.0],["2019-09-20",2.5242,2.5382,2.5172,2.5242,110878048.0],["2019-09-23",2.5242,2.5312,2.5102,2.5172,59755386.0],["2019-09-24",2.5172,2.5312,2.5172,2.5172,45802034.0],["2019-09-25",2.5172,2.5242,2.5032,2.5102,57636691.0],["2019-09-26",2.5102,2.5382,2.5102,2.5242,105534969.0],["2019-09-27",2.5242,2.5242,2.4962,2.5172,96375888.0],["2019-09-30",2.5172,2.5242,2.5032,2.5032,75877957.0],["2019-10-08",2.5032,2.5242,2.5032,2.5172,80046740.0],["2019-10-09",2.5172,2.5382,2.5032,2.5312,80175291.0],["2019-10-10",2.5312,2.5312,2.5102,2.5172,77403361.0],["2019-10-11",2.5172,2.5452,2.5172,2.5452,94323806.0],["2019-10-14",2.5452,2.6011,2.5451691150665283,2.5661,230123803.0],["2019-10-15",2.5661,2.5871,2.5592,2.5731,147314161.0],["2019-10-16",2.5731,2.6151,2.5731,2.5801,129162795.0],["2019-10-17",2.5801,2.5871,2.5731,2.5731,60614155.0],["2019-10-18",2.5731,2.5941,2.5522,2.5592,85352927.0],["2019-10-21",2.5592,2.580130100250244,2.5522,2.5801,72708059.0],["2019-10-22",2.5801,2.5871,2.5661,2.5801,60662989.0],["2019-10-23",2.5801,2.6011,2.5731,2.5941,108846633.0],["2019-10-24",2.5941,2.6361,2.5871,2.6221,160378562.0],["2019-10-25",2.6221,2.6221,2.5871,2.6081,99577223.0],["2019-10-28",2.6081,2.6221,2.5871,2.5941,87077379.0],["2019-10-29",2.5941,2.6011,2.5731,2.5801,81634177.0],["2019-10-30",2.5801,2.5871,2.5731,2.5801,61038410.0],["2019-10-31",2.5801,2.5871224403381348,2.5661,2.5871,95024015.0],["2019-11-01",2.5871,2.5941,2.5661,2.5871,94679745.0],["2019-11-04",2.5871,2.6011,2.5731,2.5871,117974302.0],["2019-11-05",2.5871,2.6151,2.5731,2.6011,165559807.0],["2019-11-06",2.6011,2.6221,2.5871,2.6151,128984628.0],["2019-11-07",2.6151,2.6221,2.6011,2.6081,86378235.0],["2019-11-08",2.6081,2.6151,2.5661,2.5731,133310111.0],["2019-11-11",2.5731,2.5731377601623535,2.5451691150665283,2.5452,101767899.0],["2019-11-12",2.5452,2.5592,2.5382,2.5592,65733057.0],["2019-11-13",2.5592,2.5592,2.5382,2.5522,77263350.0],["2019-11-14",2.5522,2.5522,2.5242,2.5312,77996463.0],["2019-11-15",2.5312,2.5382,2.5172,2.5242,89514014.0],["2019-11-18",2.5242,2.5382,2.5102,2.5312,77563849.0],["2019-11-19",2.5312,2.5452,2.5242,2.5382,80867714.0],["2019-11-20",2.5382,2.5382,2.531184434890747,2.5312,58736559.0],["2019-11-21",2.5312,2.5382,2.5172,2.5382,72167234.0],["2019-11-22",2.5382,2.5452,2.5241923332214355,2.5242,90147950.0],["2019-11-25",2.5242,2.5592,2.5241923332214355,2.5522,85133202.0],["2019-11-26",2.5522,2.5731,2.5452,2.5661,149997057.0],["2019-11-27",2.5661,2.566145896911621,2.5522,2.5592,47606200.0],["2019-11-28",2.5592,2.5592,2.5452,2.5522,52741532.0],["2019-11-29",2.5522,2.5522,2.5312,2.5382,80189816.0],["2019-12-02",2.5382,2.5452,2.531184434890747,2.5312,61565545.0],["2019-12-03",2.5312,2.5312,2.5172,2.5242,80111213.0],["2019-12-04",2.5242,2.5242,2.5172,2.5172,61316940.0],["2019-12-05",2.5172,2.5312,2.5172,2.5312,39001453.0],["2019-12-06",2.5312,2.5382,2.5242,2.5312,48199679.0],["2019-12-09",2.5312,2.5382,2.5242,2.5312,65100323.0],["2019-12-10",2.5312,2.5312,2.5172,2.5242,62571833.0],["2019-12-11",2.5242,2.5312,2.5241923332214355,2.5242,43595774.0],["2019-12-12",2.5242,2.5312,2.5172,2.5242,59741958.0],["2019-12-13",2.5242,2.5592,2.5241923332214355,2.5522,132599689.0],["2019-12-16",2.5522,2.5592,2.5382,2.5522,92863947.0],["2019-12-17",2.5522,2.6011,2.5382,2.5731,178951710.0],["2019-12-18",2.5731,2.5871,2.5661,2.5661,85297452.0],["2019-12-19",2.5661,2.5871,2.5592,2.5801,79690380.0],["2019-12-20",2.5801,2.5871224403381348,2.5731,2.5871,67926405.0],["2019-12-23",2.5871,2.5871224403381348,2.5592,2.5661,84147646.0],["2019-12-24",2.5661,2.5731,2.5592,2.5661,34121262.0],["2019-12-25",2.5661,2.5731,2.5522,2.5592,59704346.0],["2019-12-26",2.5592,2.5731377601623535,2.5522,2.5731,60351624.0],["2019-12-27",2.5731,2.5871,2.5661,2.5801,97404129.0],["2019-12-30",2.5801,2.5941145420074463,2.5592,2.5941,130539870.0],["2019-12-31",2.5941,2.5941145420074463,2.5731,2.5801,74262419.0],["2020-01-02",2.5801,2.6151,2.580130100250244,2.6011,138990999.0],["2020-01-03",2.6011,2.6081,2.5871,2.5941,85738414.0],["2020-01-06",2.5941,2.6011,2.5731,2.5801,137108515.0],["2020-01-07",2.5801,2.6151,2.5801,2.6011,156523820.0],["2020-01-08",2.6011,2.601107120513916,2.5801,2.5801,104278756.0],["2020-01-09",2.5801,2.5941,2.5731,2.5801,74971443.0],["2020-01-10",2.5801,2.5871,2.5731,2.5801,53833454.0],["2020-01-13",2.5801,2.5871224403381348,2.580130100250244,2.5871,53730488.0],["2020-01-14",2.5871,2.5871224403381348,2.5801,2.5801,73315614.0],["2020-01-15",2.5801,2.5871,2.5592,2.5661,67766272.0],["2020-01-16",2.5661,2.5731,2.552161455154419,2.5522,88394109.0],["2020-01-17",2.5522,2.5661,2.552161455154419,2.5522,64248573.0],["2020-01-20",2.5522,2.5661,2.5452,2.5592,67632656.0],["2020-01-21",2.5592,2.5592,2.5451691150665283,2.5452,103256946.0],["2020-01-22",2.5452,2.5522,2.5312,2.5452,99882026.0],["2020-01-23",2.5452,2.5452,2.5172,2.5242,141334873.0],["2020-02-03",2.5242,2.5241923332214355,2.3494,2.3983,261517422.0],["2020-02-04",2.3983,2.4683,2.3913,2.4473,170584498.0],["2020-02-05",2.4473,2.4613,2.4263,2.4473,108677726.0],["2020-02-06",2.4473,2.4613,2.4333,2.4543,112348585.0],["2020-02-07",2.4543,2.4543,2.4333,2.4543,74715352.0],["2020-02-10",2.4543,2.4543,2.4333,2.4473,77310678.0],["2020-02-11",2.4473,2.4752,2.447277784347534,2.4683,100772033.0],["2020-02-12",2.4683,2.4822,2.4613,2.4752,76960659.0],["2020-02-13",2.4752,2.4822,2.468254804611206,2.4683,74629671.0],["2020-02-14",2.4683,2.4962,2.4613,2.4892,65554028.0],["2020-02-17",2.4892,2.5242,2.4822,2.5172,91339330.0],["2020-02-18",2.5172,2.5242,2.5032,2.5032,80301140.0],["2020-02-19",2.5032,2.5382,2.5032,2.5172,92675106.0],["2020-02-20",2.5172,2.5452,2.5102,2.5382,94257861.0],["2020-02-21",2.5382,2.5382,2.5242,2.5312,79939218.0],["2020-02-24",2.5312,2.531184434890747,2.5102,2.5102,77909432.0],["2020-02-25",2.5102,2.5102078914642334,2.4892,2.4962,95682939.0],["2020-02-26",2.4962,2.5242,2.4752,2.5172,120176823.0],["2020-02-27",2.5172,2.5312,2.5102,2.5312,68080008.0],["2020-02-28",2.5312,2.5312,2.4822,2.4822,114983662.0],["2020-03-02",2.4822,2.5312,2.482239246368408,2.5172,101095557.0],["2020-03-03",2.5172,2.5382,2.5172,2.5312,111473890.0],["2020-03-04",2.5312,2.5452,2.5242,2.5382,70154642.0],["2020-03-05",2.5382,2.5661,2.538177013397217,2.5592,119456342.0],["2020-03-06",2.5592,2.5592,2.538177013397217,2.5382,80870306.0],["2020-03-09",2.5382,2.538177013397217,2.4892,2.4962,103516539.0],["2020-03-10",2.4962,2.5242,2.4892,2.5102,96838783.0],["2020-03-11",2.5102,2.5312,2.5032,2.5102,90647927.0],["2020-03-12",2.5102,2.5102078914642334,2.4892,2.5032,72289223.0],["2020-03-13",2.5032,2.5032155513763428,2.4543,2.4892,117275453.0],["2020-03-16",2.4892,2.5032,2.4613,2.4752,109570081.0],["2020-03-17",2.4752,2.4962,2.4543,2.4892,120205933.0],["2020-03-18",2.4892,2.4892313480377197,2.447277784347534,2.4473,83510050.0],["2020-03-19",2.4473,2.4543,2.3843,2.4193,120518665.0],["2020-03-20",2.4193,2.4683,2.4123,2.4473,102147700.0],["2020-03-23",2.4473,2.447277784347534,2.3983,2.4053,82294152.0],["2020-03-24",2.4053,2.4473,2.405324935913086,2.4333,93739416.0],["2020-03-25",2.4333,2.4683,2.433293581008911,2.4543,85786722.0],["2020-03-26",2.4543,2.4683,2.4403,2.4543,85418999.0],["2020-03-27",2.4543,2.4752,2.454270124435425,2.4613,70252329.0],["2020-03-30",2.4613,2.4613,2.4473,2.4613,81439044.0],["2020-03-31",2.4613,2.4752,2.433293581008911,2.4333,69618442.0],["2020-04-01",2.4333,2.4543,2.433293581008911,2.4333,66160346.0],["2020-04-02",2.4333,2.4473,2.4193,2.4473,74938267.0],["2020-04-03",2.4473,2.4473,2.4333,2.4403,56193251.0],["2020-04-07",2.4403,2.4683,2.4402856826782227,2.4543,82141037.0],["2020-04-08",2.4543,2.454270124435425,2.4333,2.4403,55274495.0],["2020-04-09",2.4403,2.4473,2.4402856826782227,2.4403,35858062.0],["2020-04-10",2.4403,2.4543,2.4333,2.4473,65451423.0],["2020-04-13",2.4473,2.4683,2.4403,2.4613,59815474.0],["2020-04-14",2.4613,2.4752,2.4543,2.4683,60784073.0],["2020-04-15",2.4683,2.4752466678619385,2.4613,2.4752,57569868.0],["2020-04-16",2.4752,2.4892,2.4613,2.4822,57943532.0],["2020-04-17",2.4822,2.5102,2.4752,2.5032,86726327.0],["2020-04-20",2.5032,2.5032155513763428,2.4752,2.4822,77429141.0],["2020-04-21",2.4822,2.4892313480377197,2.4683,2.4892,58982165.0],["2020-04-22",2.4892,2.5032,2.4613,2.4683,111362252.0],["2020-04-23",2.4683,2.468254804611206,2.3913,2.4193,180405386.0],["2020-04-24",2.4193,2.419309377670288,2.3983,2.3983,81085443.0],["2020-04-27",2.3983,2.4193,2.3983,2.4053,86038852.0],["2020-04-28",2.4053,2.405324935913086,2.3843,2.3983,65041282.0],["2020-04-29",2.3983,2.419309377670288,2.3983,2.4193,51577184.0],["2020-04-30",2.4193,2.4403,2.4193,2.4333,79563490.0],["2020-05-06",2.4333,2.433293581008911,2.3983,2.4123,94794563.0],["2020-05-07",2.4123,2.4123167991638184,2.3983,2.4053,61224695.0],["2020-05-08",2.4053,2.4263,2.4053,2.4193,55756586.0],["2020-05-11",2.4193,2.4263,2.4123,2.4193,42554298.0],["2020-05-12",2.4193,2.4263,2.4053,2.4053,57850857.0],["2020-05-13",2.4053,2.4263,2.4053,2.4193,49438260.0],["2020-05-14",2.4193,2.419309377670288,2.4053,2.4123,35151270.0],["2020-05-15",2.4123,2.4193,2.4053,2.4123,32432594.0],["2020-05-18",2.4123,2.4263,2.4053,2.4123,43838709.0],["2020-05-19",2.4123,2.4263,2.4123,2.4193,42277683.0],["2020-05-20",2.4193,2.4263012409210205,2.4123,2.4263,40840082.0],["2020-05-21",2.4263,2.4263012409210205,2.4123,2.4123,41472120.0],["2020-05-22",2.4123,2.4193,2.3913,2.3913,70889911.0],["2020-05-25",2.3913,2.405324935913086,2.3913,2.4053,39081355.0],["2020-05-26",2.4053,2.4123,2.3983,2.3983,38100641.0],["2020-05-27",2.3983,2.4123167991638184,2.3983,2.4123,52754270.0],["2020-05-28",2.4123,2.4333,2.4053,2.4263,66290671.0],["2020-05-29",2.4263,2.4263012409210205,2.4123,2.4123,50177909.0],["2020-06-01",2.4123,2.4333,2.4123,2.4263,55659719.0],["2020-06-02",2.4263,2.4473,2.4193,2.4333,60918670.0],["2020-06-03",2.4333,2.4613,2.433293581008911,2.4473,67851720.0],["2020-06-04",2.4473,2.4613,2.447277784347534,2.4473,49464355.0],["2020-06-05",2.4473,2.4543,2.4403,2.4473,53564321.0],["2020-06-08",2.4473,2.4543,2.4403,2.4543,56278174.0],["2020-06-09",2.4543,2.4543,2.4403,2.4543,41745151.0],["2020-06-10",2.4543,2.4543,2.4403,2.4473,48180227.0],["2020-06-11",2.4473,2.4473,2.433293581008911,2.4333,56823996.0],["2020-06-12",2.4333,2.4333,2.4123,2.4333,61006426.0],["2020-06-15",2.4333,2.433293581008911,2.4053,2.4053,66882557.0],["2020-06-16",2.4053,2.4263012409210205,2.4053,2.4263,50479094.0],["2020-06-17",2.4263,2.4263012409210205,2.4123,2.4193,35250694.0],["2020-06-18",2.4193,2.4263,2.4123,2.4193,47671003.0],["2020-06-19",2.4193,2.4333,2.4123,2.4263,108288414.0],["2020-06-22",2.4263,2.4333,2.4123,2.4193,59935549.0],["2020-06-23",2.4193,2.419309377670288,2.4053,2.4053,64958382.0],["2020-06-24",2.4053,2.4263,2.4053,2.4193,60827131.0],["2020-06-29",2.4193,2.4333,2.4193,2.4263,67279410.0],["2020-06-30",2.4263,2.4403,2.4193,2.4333,67655015.0],["2020-07-01",2.4333,2.4543,2.4263,2.4473,77164171.0],["2020-07-02",2.4473,2.5032155513763428,2.447277784347534,2.5032,147455929.0],["2020-07-03",2.5032,2.5452,2.4962,2.5382,160693547.0],["2020-07-06",2.5382,2.72,2.538177013397217,2.706,355984906.0],["2020-07-07",2.706,2.7689,2.664,2.671,274816789.0],["2020-07-08",2.671,2.706,2.6501,2.671,251922427.0],["2020-07-09",2.671,2.6710293292999268,2.6221,2.6361,200180201.0],["2020-07-10",2.6361,2.6361,2.5522,2.5661,243875216.0],["2020-07-13",2.5661,2.6151,2.5522,2.5801,276432404.0],["2020-07-14",2.5801,2.5941,2.5592,2.5661,215297409.0],["2020-07-15",2.5661,2.589,2.5226,2.53,211630819.0],["2020-07-16",2.53,2.5521,2.5005,2.5079,174466021.0],["2020-07-17",2.5079,2.5226,2.5005,2.5153,120005163.0],["2020-07-20",2.5153,2.5595,2.5079,2.5521,129333886.0],["2020-07-21",2.5521,2.5595,2.53,2.53,77379908.0],["2020-07-22",2.53,2.5595,2.53,2.53,121308265.0],["2020-07-23",2.53,2.530003070831299,2.5005,2.5153,120013104.0],["2020-07-24",2.5153,2.5152506828308105,2.4636,2.471,153250595.0],["2020-07-27",2.471,2.4857,2.4562,2.4562,100620712.0],["2020-07-28",2.4562,2.4784,2.4562,2.4562,83658842.0],["2020-07-29",2.4562,2.485746383666992,2.4489,2.4857,109951775.0],["2020-07-30",2.4857,2.485746383666992,2.4636,2.4636,76850300.0],["2020-07-31",2.4636,2.4857,2.4489,2.4562,142703375.0],["2020-08-03",2.4562,2.4784,2.4562,2.4636,146513007.0],["2020-08-04",2.4636,2.5005,2.4562,2.4931,186109599.0],["2020-08-05",2.4931,2.4931223392486572,2.4636,2.471,89857385.0],["2020-08-06",2.471,2.4857,2.4562,2.4784,103473816.0],["2020-08-07",2.4784,2.4784,2.4562,2.4636,100998478.0],["2020-08-10",2.4636,2.4857,2.4562,2.471,119202465.0],["2020-08-11",2.471,2.4857,2.4636,2.471,195479858.0],["2020-08-12",2.471,2.471,2.4489,2.4636,159124383.0],["2020-08-13",2.4636,2.463618040084839,2.4562,2.4562,84830065.0],["2020-08-14",2.4562,2.4784,2.4562,2.471,89299678.0],["2020-08-17",2.471,2.5153,2.4636,2.5079,289881629.0],["2020-08-18",2.5079,2.5079,2.471,2.4784,154734704.0],["2020-08-19",2.4784,2.4857,2.4636,2.4636,107304332.0],["2020-08-20",2.4636,2.471,2.4489,2.4562,160997897.0],["2020-08-21",2.4562,2.4636,2.4489,2.4562,89542600.0],["2020-08-24",2.4562,2.4636,2.4488656520843506,2.4489,147133322.0],["2020-08-25",2.4489,2.4562,2.4415,2.4489,119539791.0],["2020-08-26",2.4489,2.4489,2.4267,2.4267,136767907.0],["2020-08-27",2.4267,2.4267375469207764,2.4046,2.4194,120898008.0],["2020-08-28",2.4194,2.4341137409210205,2.4046,2.4341,166296547.0],["2020-08-31",2.4341,2.4341137409210205,2.4046,2.4194,223749448.0],["2020-09-01",2.4194,2.4193613529205322,2.3899,2.3972,186980766.0],["2020-09-02",2.3972,2.4046,2.3677,2.3751,166473835.0],["2020-09-03",2.3751,2.3825,2.3677,2.3751,120957181.0],["2020-09-04",2.3751,2.3751046657562256,2.3456,2.3604,138006084.0],["2020-09-07",2.3604,2.3677,2.3456,2.353,137981221.0],["2020-09-08",2.353,2.3751,2.3456,2.3677,109557383.0],["2020-09-09",2.3677,2.3751,2.3604,2.3677,103586855.0],["2020-09-10",2.3677,2.3751,2.353,2.3604,112616710.0],["2020-09-11",2.3604,2.3677,2.353,2.3604,93280521.0],["2020-09-14",2.3604,2.3677287101745605,2.353,2.3677,54172056.0],["2020-09-15",2.3677,2.3751,2.3604,2.3677,76982603.0],["2020-09-16",2.3677,2.3751,2.3604,2.3677,63813775.0],["2020-09-17",2.3677,2.3751,2.3604,2.3677,63005025.0],["2020-09-18",2.3677,2.3899,2.3604,2.3899,164056824.0],["2020-09-21",2.3899,2.3899,2.3751,2.3751,88551066.0],["2020-09-22",2.3751,2.3825,2.3603525161743164,2.3604,110676084.0],["2020-09-23",2.3604,2.3751,2.3603525161743164,2.3677,74147845.0],["2020-09-24",2.3677,2.3677287101745605,2.3456,2.3604,90728299.0],["2020-09-25",2.3604,2.3604,2.3529763221740723,2.353,59145325.0],["2020-09-28",2.353,2.4046,2.3529763221740723,2.3899,166977117.0],["2020-09-29",2.3899,2.3972,2.3603525161743164,2.3604,95013773.0],["2020-09-30",2.3604,2.3677,2.353,2.3604,97704238.0],["2020-10-09",2.3604,2.3751,2.3603525161743164,2.3677,87632941.0],["2020-10-12",2.3677,2.3972,2.3677,2.3825,139367144.0],["2020-10-13",2.3825,2.3899,2.3604,2.3677,177298009.0],["2020-10-14",2.3677,2.3677287101745605,2.353,2.3604,90442493.0],["2020-10-15",2.3604,2.3751,2.353,2.3677,93539149.0],["2020-10-16",2.3677,2.3899,2.3677,2.3825,164966453.0],["2020-10-19",2.3825,2.4194,2.3751,2.3899,246212241.0],["2020-10-20",2.3899,2.3899,2.3604,2.3677,122163813.0],["2020-10-21",2.3677,2.3899,2.3604,2.3899,118911800.0],["2020-10-22",2.3899,2.3899,2.3751,2.3825,86357390.0],["2020-10-23",2.3825,2.3972,2.3677,2.3899,119921494.0],["2020-10-26",2.3899,2.3899,2.3751,2.3899,111092135.0],["2020-10-27",2.3899,2.3899,2.3751,2.3825,102382986.0],["2020-10-28",2.3825,2.3825,2.3604,2.3677,93867763.0],["2020-10-29",2.3677,2.3677287101745605,2.3529763221740723,2.353,106362978.0],["2020-10-30",2.353,2.3677,2.3456,2.3456,97525022.0],["2020-11-02",2.3456,2.3604,2.3456,2.353,80071998.0],["2020-11-03",2.353,2.3677,2.3529763221740723,2.3604,76821176.0],["2020-11-04",2.3604,2.3677,2.353,2.3604,77483051.0],["2020-11-05",2.3604,2.3751,2.3603525161743164,2.3604,83329171.0],["2020-11-06",2.3604,2.3751,2.3603525161743164,2.3677,87720100.0],["2020-11-09",2.3677,2.3825,2.3677,2.3751,112521171.0],["2020-11-10",2.3751,2.3899,2.3751,2.3751,119914573.0],["2020-11-11",2.3751,2.3972,2.3751,2.3899,134703168.0],["2020-11-12",2.3899,2.3899,2.3751,2.3825,97048759.0],["2020-11-13",2.3825,2.3825,2.3677,2.3751,78547647.0],["2020-11-16",2.3751,2.3825,2.3677,2.3825,70930904.0],["2020-11-17",2.3825,2.3899,2.3751,2.3825,77142625.0],["2020-11-18",2.3825,2.4046,2.3751,2.3899,135110129.0],["2020-11-19",2.3899,2.3972,2.3825,2.3899,75105495.0],["2020-11-20",2.3899,2.3899,2.3751,2.3825,80095486.0],["2020-11-23",2.3825,2.4046,2.3824808597564697,2.3972,143927372.0],["2020-11-24",2.3972,2.4194,2.3972,2.4046,144481833.0],["2020-11-25",2.4046,2.4194,2.389857053756714,2.3899,101306440.0],["2020-11-26",2.3899,2.4046,2.3825,2.3972,70289461.0],["2020-11-27",2.3972,2.456242084503174,2.3972,2.4562,297578383.0],["2020-11-30",2.4562,2.5226,2.4341,2.4341,455861316.0],["2020-12-01",2.4341,2.4931,2.412,2.4784,244645416.0],["2020-12-02",2.4784,2.4857,2.4562,2.4562,144348702.0],["2020-12-03",2.4562,2.4636,2.4341,2.4415,168298923.0],["2020-12-04",2.4415,2.4489,2.412,2.4194,134117685.0],["2020-12-07",2.4194,2.4194,2.3972,2.3972,148954035.0],["2020-12-08",2.3972,2.412,2.3825,2.3899,86521950.0],["2020-12-09",2.3899,2.3972,2.3824808597564697,2.3825,117271862.0],["2020-12-10",2.3825,2.3825,2.3677,2.3751,123330010.0],["2020-12-11",2.3751,2.3751046657562256,2.3604,2.3677,224275151.0],["2020-12-14",2.3677,2.3825,2.353,2.3604,168620917.0],["2020-12-15",2.3604,2.3677,2.3382,2.3456,217382257.0],["2020-12-16",2.3456,2.353,2.3382,2.3456,105147788.0],["2020-12-17",2.3456,2.3604,2.3308,2.353,116999219.0],["2020-12-18",2.353,2.353,2.3456,2.3456,77723116.0],["2020-12-21",2.3456,2.353,2.3382,2.353,67859333.0],["2020-12-22",2.353,2.353,2.3308,2.3308,104309522.0],["2020-12-23",2.3308,2.3382,2.3308,2.3308,68009161.0],["2020-12-24",2.3308,2.3456,2.3308,2.3382,67495763.0],["2020-12-25",2.3382,2.3456003665924072,2.3308,2.3456,65170900.0],["2020-12-28",2.3456,2.3456003665924072,2.3308,2.3382,74827941.0],["2020-12-29",2.3382,2.338224411010742,2.3308,2.3382,81949632.0],["2020-12-30",2.3382,2.338224411010742,2.3308,2.3382,79605410.0],["2020-12-31",2.3382,2.353,2.3308,2.3456,110906068.0],["2021-01-04",2.3456,2.3456003665924072,2.3308,2.3382,121250317.0],["2021-01-05",2.3382,2.3456,2.3235,2.3382,130429477.0],["2021-01-06",2.3382,2.3456003665924072,2.3308,2.3456,84976926.0],["2021-01-07",2.3456,2.353,2.3382,2.353,113572806.0],["2021-01-08",2.353,2.353,2.3382,2.353,113279286.0],["2021-01-11",2.353,2.3604,2.3382,2.3382,115362023.0],["2021-01-12",2.3382,2.3456003665924072,2.3308,2.3456,98066774.0],["2021-01-13",2.3456,2.3677,2.3382,2.3604,174596159.0],["2021-01-14",2.3604,2.3899,2.353,2.3677,180785101.0],["2021-01-15",2.3677,2.4046,2.3604,2.3825,275261490.0],["2021-01-18",2.3825,2.3825,2.353,2.3604,167435900.0],["2021-01-19",2.3604,2.3825,2.353,2.3751,141513725.0],["2021-01-20",2.3751,2.3825,2.353,2.3604,110863665.0],["2021-01-21",2.3604,2.3677,2.3529763221740723,2.353,72992353.0],["2021-01-22",2.353,2.353,2.3382,2.3382,108605977.0],["2021-01-25",2.3382,2.3456,2.3308,2.3382,97412577.0],["2021-01-26",2.3382,2.3456,2.3308,2.3382,76591229.0],["2021-01-27",2.3382,2.3604,2.3308,2.3382,101923440.0],["2021-01-28",2.3382,2.3456,2.3308,2.3382,73504403.0],["2021-01-29",2.3382,2.353,2.3308,2.3382,112004847.0],["2021-02-01",2.3382,2.353,2.3308,2.3456,105325433.0],["2021-02-02",2.3456,2.3604,2.3382,2.3456,110589000.0],["2021-02-03",2.3456,2.3456003665924072,2.3382,2.3382,74423344.0],["2021-02-04",2.3382,2.353,2.3308,2.3456,104939995.0],["2021-02-05",2.3456,2.3751046657562256,2.3382,2.3751,209005072.0],["2021-02-08",2.3751,2.3751046657562256,2.3456,2.353,159104590.0],["2021-02-09",2.353,2.353,2.3382,2.3456,133795157.0],["2021-02-10",2.3456,2.3751,2.3456003665924072,2.3604,147216472.0],["2021-02-18",2.3604,2.3825,2.3603525161743164,2.3677,190523981.0],["2021-02-19",2.3677,2.3825,2.3604,2.3825,131244056.0],["2021-02-22",2.3825,2.4046,2.3751,2.3972,225420638.0],["2021-02-23",2.3972,2.412,2.3824808597564697,2.3825,264323934.0],["2021-02-24",2.3825,2.3899,2.3677,2.3751,210559097.0],["2021-02-25",2.3751,2.4046,2.3751,2.3972,208966113.0],["2021-02-26",2.3972,2.397233009338379,2.3751,2.3899,207010772.0],["2021-03-01",2.3899,2.3972,2.3825,2.3899,150870240.0],["2021-03-02",2.3899,2.3972,2.3751,2.3751,153052328.0],["2021-03-03",2.3751,2.412,2.3751,2.412,212660887.0],["2021-03-04",2.412,2.4267,2.3972,2.412,221399695.0],["2021-03-05",2.412,2.4415,2.4046,2.4341,248686859.0],["2021-03-08",2.4341,2.4489,2.4194,2.4267,217530718.0],["2021-03-09",2.4267,2.4415,2.4046,2.412,249871883.0],["2021-03-10",2.412,2.4194,2.3972,2.412,177188039.0],["2021-03-11",2.412,2.4341,2.411985158920288,2.412,172777555.0],["2021-03-12",2.412,2.4341,2.4046,2.4267,157162396.0],["2021-03-15",2.4267,2.4562,2.4194,2.4415,209916297.0],["2021-03-16",2.4415,2.4562,2.4341,2.4415,121782580.0],["2021-03-17",2.4415,2.4489,2.4194,2.4267,135659542.0],["2021-03-18",2.4267,2.4341,2.4193613529205322,2.4194,94160094.0],["2021-03-19",2.4194,2.4341,2.3972,2.3972,161092887.0],["2021-03-22",2.3972,2.4267,2.3899,2.4194,128455695.0],["2021-03-23",2.4194,2.4341,2.412,2.4267,138836692.0],["2021-03-24",2.4267,2.4341137409210205,2.412,2.4341,125596385.0],["2021-03-25",2.4341,2.4415,2.4194,2.4267,110875994.0],["2021-03-26",2.4267,2.4267375469207764,2.3899,2.4046,218971314.0],["2021-03-29",2.4046,2.4341,2.3972,2.4267,198361589.0],["2021-03-30",2.4267,2.4341137409210205,2.412,2.4341,145859229.0],["2021-03-31",2.4341,2.471,2.4341137409210205,2.471,335468101.0],["2021-04-01",2.471,2.470993757247925,2.4489,2.4562,189036750.0],["2021-04-02",2.4562,2.4636,2.4341,2.4415,139731276.0],["2021-04-06",2.4415,2.4489,2.4267,2.4341,147873448.0],["2021-04-07",2.4341,2.4489,2.4267,2.4415,206277937.0],["2021-04-08",2.4415,2.4415,2.4341,2.4341,123930271.0],["2021-04-09",2.4341,2.4415,2.4341,2.4415,124820680.0],["2021-04-12",2.4415,2.456242084503174,2.4341,2.4562,161663717.0],["2021-04-13",2.4562,2.4636,2.4415,2.4489,130593087.0],["2021-04-14",2.4489,2.4562,2.4415,2.4489,116039651.0],["2021-04-15",2.4489,2.4489,2.4341,2.4341,95382266.0],["2021-04-16",2.4341,2.4489,2.4341,2.4489,102446757.0],["2021-04-19",2.4489,2.4562,2.4415,2.4489,124394424.0],["2021-04-20",2.4489,2.4562,2.4341,2.4415,120658793.0],["2021-04-21",2.4415,2.4489,2.4341,2.4415,80885819.0],["2021-04-22",2.4415,2.4489,2.4194,2.4267,158010136.0],["2021-04-23",2.4267,2.4341,2.411985158920288,2.412,110111816.0],["2021-04-26",2.412,2.4194,2.3972,2.3972,126055095.0],["2021-04-27",2.3972,2.4046,2.3899,2.3972,98125931.0],["2021-04-28",2.3972,2.4046,2.3899,2.3972,90935090.0],["2021-04-29",2.3972,2.4267,2.3899,2.4194,147939574.0],["2021-04-30",2.4194,2.4267,2.3899,2.3972,160365479.0],["2021-05-06",2.3972,2.4194,2.3972,2.4046,140888325.0],["2021-05-07",2.4046,2.4194,2.3972,2.4194,174250286.0],["2021-05-10",2.4194,2.4194,2.3972,2.4046,150713490.0],["2021-05-11",2.4046,2.412,2.3972,2.412,100131811.0],["2021-05-12",2.412,2.4267,2.4046,2.4194,160861042.0],["2021-05-13",2.4194,2.4194,2.4046,2.4194,133176211.0],["2021-05-14",2.4194,2.4267375469207764,2.412,2.4267,138132181.0],["2021-05-17",2.4267,2.4341,2.4193613529205322,2.4194,167232648.0],["2021-05-18",2.4194,2.4267,2.412,2.4194,104819090.0],["2021-05-19",2.4194,2.4194,2.411985158920288,2.412,96810734.0],["2021-05-20",2.412,2.4194,2.411985158920288,2.4194,121995906.0],["2021-05-21",2.4194,2.4267,2.412,2.4194,148519553.0],["2021-05-24",2.4194,2.4267375469207764,2.412,2.4267,135040376.0],["2021-05-25",2.4267,2.4489,2.4194,2.4489,217045237.0],["2021-05-26",2.4489,2.4489,2.4341,2.4489,141651320.0],["2021-05-27",2.4489,2.4562,2.4414894580841064,2.4415,164936573.0],["2021-05-28",2.4415,2.463618040084839,2.4414894580841064,2.4636,239154512.0],["2021-05-31",2.4636,2.471,2.4341,2.4562,248959524.0],["2021-06-01",2.4562,2.471,2.4415,2.4636,204512207.0],["2021-06-02",2.4636,2.4784,2.4489,2.4784,290424960.0],["2021-06-03",2.4784,2.4931,2.4636,2.471,382083063.0],["2021-06-04",2.471,2.4843,2.4686,2.4765,275362602.0],["2021-06-07",2.4765,2.4843,2.4451,2.4608,256421059.0],["2021-06-08",2.4608,2.460806369781494,2.4373,2.453,214891725.0],["2021-06-09",2.453,2.453,2.4373,2.453,155937247.0],["2021-06-10",2.453,2.453,2.429457902908325,2.4295,203143488.0],["2021-06-11",2.4295,2.4373,2.4137837886810303,2.4138,264152844.0],["2021-06-15",2.4138,2.4216,2.4059,2.4059,169435668.0],["2021-06-16",2.4059,2.4295,2.4059,2.4216,180382762.0],["2021-06-17",2.4216,2.4295,2.4137837886810303,2.4138,130983980.0],["2021-06-18",2.4138,2.4216,2.3981,2.3981,163990879.0],["2021-06-21",2.3981,2.4138,2.3981,2.4059,117256234.0],["2021-06-22",2.4059,2.4138,2.3981,2.4059,93062926.0],["2021-06-23",2.4059,2.4138,2.3981,2.4059,87540811.0],["2021-06-24",2.4059,2.4138,2.3981,2.4059,82324426.0],["2021-06-25",2.4059,2.4295,2.4059,2.4216,126541716.0],["2021-06-28",2.4216,2.4295,2.4137837886810303,2.4138,96721917.0],["2021-06-29",2.4138,2.4216,2.4059,2.4138,87575985.0],["2021-06-30",2.4138,2.4138,2.4059,2.4138,60703705.0],["2021-07-01",2.4138,2.4216,2.4059,2.4138,102163800.0],["2021-07-02",2.4138,2.4216,2.4059,2.4138,139673284.0],["2021-07-05",2.4138,2.4138,2.4059,2.4138,86942777.0],["2021-07-06",2.4138,2.421621084213257,2.4059,2.4216,116196021.0],["2021-07-07",2.4216,2.421621084213257,2.4059,2.4138,86328350.0],["2021-07-08",2.4138,2.4138,2.3981,2.4059,137362429.0],["2021-07-09",2.4059,2.4138,2.3981,2.4059,99791332.0],["2021-07-12",2.4059,2.4138,2.3981,2.3981,121971154.0],["2021-07-13",2.3981,2.4059,2.390273094177246,2.3903,131405517.0],["2021-07-14",2.3903,2.3981,2.374598979949951,2.3746,155713527.0],["2021-07-15",2.3746,2.3903,2.3668,2.3824,92270020.0],["2021-07-16",2.3824,2.3903,2.3746,2.3903,84780214.0],["2021-07-19",2.3903,2.3903,2.3746,2.3824,96518408.0],["2021-07-20",2.3824,2.3903,2.3746,2.3824,74929961.0],["2021-07-21",2.3824,2.3903,2.3746,2.3824,76970531.0],["2021-07-22",2.3824,2.3903,2.3824,2.3903,78963361.0],["2021-07-23",2.3903,2.3903,2.3824,2.3824,76945865.0],["2021-07-26",2.3824,2.3903,2.3746,2.3903,130272507.0],["2021-07-27",2.3903,2.3903,2.3746,2.3824,114298170.0],["2021-07-28",2.3824,2.382436513900757,2.3746,2.3824,135743661.0],["2021-07-29",2.3824,2.3903,2.3589,2.3668,142259498.0],["2021-07-30",2.3668,2.3668,2.3432517051696777,2.3433,105662436.0],["2021-08-02",2.3433,2.3589253425598145,2.3197,2.3589,160136683.0],["2021-08-03",2.3589,2.3589253425598145,2.3354,2.3433,87425946.0],["2021-08-04",2.3433,2.3433,2.3354,2.3354,78273948.0],["2021-08-05",2.3354,2.3433,2.3354,2.3433,71672331.0],["2021-08-06",2.3433,2.3511,2.3354,2.3433,94891595.0],["2021-08-09",2.3433,2.3668,2.3354,2.3668,93611627.0],["2021-08-10",2.3668,2.3746,2.3511,2.3668,81865335.0],["2021-08-11",2.3668,2.382436513900757,2.3589,2.3824,86875390.0],["2021-08-12",2.3824,2.382436513900757,2.366762399673462,2.3668,66583780.0],["2021-08-13",2.3668,2.3746,2.3589,2.3746,59919131.0],["2021-08-16",2.3746,2.3824,2.3668,2.3746,94766247.0],["2021-08-17",2.3746,2.3746,2.3589,2.3589,113495497.0],["2021-08-18",2.3589,2.382436513900757,2.3511,2.3824,127778347.0],["2021-08-19",2.3824,2.382436513900757,2.3589,2.3668,98341016.0],["2021-08-20",2.3668,2.3746,2.3589,2.3668,94007177.0],["2021-08-23",2.3668,2.3746,2.3589,2.3746,104078650.0],["2021-08-24",2.3746,2.3746,2.366762399673462,2.3668,92949307.0],["2021-08-25",2.3668,2.3746,2.3589,2.3668,69458850.0],["2021-08-26",2.3668,2.3668,2.3589,2.3589,60256741.0],["2021-08-27",2.3589,2.3668,2.3511,2.3668,62519285.0],["2021-08-30",2.3668,2.3668,2.351088762283325,2.3511,161277182.0],["2021-08-31",2.3511,2.3746,2.351088762283325,2.3746,150082280.0],["2021-09-01",2.3746,2.3981101512908936,2.3668,2.3981,217708089.0],["2021-09-02",2.3981,2.3981101512908936,2.3824,2.3903,127946379.0],["2021-09-03",2.3903,2.4059,2.3824,2.3981,171108945.0],["2021-09-06",2.3981,2.4059,2.3903,2.3981,153559809.0],["2021-09-07",2.3981,2.4295,2.3981,2.4216,249020704.0],["2021-09-08",2.4216,2.4373,2.4138,2.4295,184844959.0],["2021-09-09",2.4295,2.4295,2.4138,2.4216,151901443.0],["2021-09-10",2.4216,2.4451,2.4138,2.4295,268167052.0],["2021-09-13",2.4295,2.4373,2.4216,2.4295,191478074.0],["2021-09-14",2.4295,2.4373,2.3903,2.3981,204273380.0],["2021-09-15",2.3981,2.4059,2.3903,2.3981,133583764.0],["2021-09-16",2.3981,2.4059,2.3824,2.3903,213224690.0],["2021-09-17",2.3903,2.4138,2.390273094177246,2.4059,114302987.0],["2021-09-22",2.4059,2.40594744682312,2.3824,2.3903,115075657.0],["2021-09-23",2.3903,2.4138,2.390273094177246,2.4059,154760418.0],["2021-09-24",2.4059,2.4138,2.390273094177246,2.3903,103465482.0],["2021-09-27",2.3903,2.3981,2.3824,2.3903,105119511.0],["2021-09-28",2.3903,2.4059,2.3824,2.3981,117480018.0],["2021-09-29",2.3981,2.4059,2.3824,2.3981,144978505.0],["2021-09-30",2.3981,2.3981101512908936,2.3824,2.3903,112813214.0],["2021-10-08",2.3903,2.4138,2.390273094177246,2.4059,127072645.0],["2021-10-11",2.4059,2.4295,2.4059,2.4138,153061278.0],["2021-10-12",2.4138,2.4216,2.4059,2.4138,136669059.0],["2021-10-13",2.4138,2.4138,2.3981,2.4059,87628462.0],["2021-10-14",2.4059,2.4138,2.3981,2.3981,67086281.0],["2021-10-15",2.3981,2.4059,2.390273094177246,2.3903,126854009.0],["2021-10-18",2.3903,2.4059,2.390273094177246,2.3981,116407232.0],["2021-10-19",2.3981,2.4138,2.3903,2.3981,95828632.0],["2021-10-20",2.3981,2.4138,2.3981,2.3981,77055388.0],["2021-10-21",2.3981,2.4138,2.3981,2.4138,98973560.0],["2021-10-22",2.4138,2.4138,2.3981,2.3981,89351820.0],["2021-10-25",2.3981,2.4138,2.3981,2.4059,94829019.0],["2021-10-26",2.4059,2.4138,2.3981,2.3981,90072506.0],["2021-10-27",2.3981,2.4059,2.3903,2.3981,90618779.0],["2021-10-28",2.3981,2.3981101512908936,2.3824,2.3903,89734317.0],["2021-10-29",2.3903,2.3981,2.3824,2.3903,108279091.0],["2021-11-01",2.3903,2.40594744682312,2.390273094177246,2.4059,113980500.0],["2021-11-02",2.4059,2.40594744682312,2.3824,2.3824,149424773.0],["2021-11-03",2.3824,2.3903,2.3824,2.3824,80615457.0],["2021-11-04",2.3824,2.3903,2.3824,2.3824,49139999.0],["2021-11-05",2.3824,2.3903,2.3824,2.3824,58406560.0],["2021-11-08",2.3824,2.3903,2.374598979949951,2.3746,72938332.0],["2021-11-09",2.3746,2.382436513900757,2.374598979949951,2.3824,60731741.0],["2021-11-10",2.3824,2.382436513900757,2.3746,2.3824,59729296.0],["2021-11-11",2.3824,2.40594744682312,2.3746,2.4059,113565177.0],["2021-11-12",2.4059,2.40594744682312,2.3903,2.3981,58156056.0],["2021-11-15",2.3981,2.3981101512908936,2.3903,2.3981,59525462.0],["2021-11-16",2.3981,2.4059,2.3903,2.3981,100142595.0],["2021-11-17",2.3981,2.40594744682312,2.3903,2.4059,79461275.0],["2021-11-18",2.4059,2.40594744682312,2.3903,2.3981,87171027.0],["2021-11-19",2.3981,2.4059,2.3903,2.3981,63789015.0],["2021-11-22",2.3981,2.4059,2.3981,2.3981,67459475.0],["2021-11-23",2.3981,2.40594744682312,2.3981,2.4059,83470231.0],["2021-11-24",2.4059,2.4138,2.3981,2.4138,115740433.0],["2021-11-25",2.4138,2.4138,2.3981,2.4138,82415265.0],["2021-11-26",2.4138,2.4138,2.3981,2.4059,52959976.0],["2021-11-29",2.4059,2.40594744682312,2.3903,2.3981,97359978.0],["2021-11-30",2.3981,2.3981101512908936,2.3824,2.3903,118947240.0],["2021-12-01",2.3903,2.3981101512908936,2.3824,2.3981,63929943.0],["2021-12-02",2.3981,2.3981101512908936,2.390273094177246,2.3903,108444950.0],["2021-12-03",2.3903,2.3981101512908936,2.390273094177246,2.3981,79474180.0],["2021-12-06",2.3981,2.4059,2.3903,2.3981,123987558.0],["2021-12-07",2.3981,2.40594744682312,2.3903,2.4059,104494732.0],["2021-12-08",2.4059,2.40594744682312,2.3903,2.3981,120463174.0],["2021-12-09",2.3981,2.4138,2.3903,2.4059,162429588.0],["2021-12-10",2.4059,2.40594744682312,2.3981,2.4059,126272349.0],["2021-12-13",2.4059,2.40594744682312,2.3981,2.3981,102284901.0],["2021-12-14",2.3981,2.4059,2.390273094177246,2.3903,73139542.0],["2021-12-15",2.3903,2.3981,2.390273094177246,2.3903,83770662.0],["2021-12-16",2.3903,2.3981,2.390273094177246,2.3903,101356040.0],["2021-12-17",2.3903,2.3981101512908936,2.390273094177246,2.3981,88226665.0],["2021-12-20",2.3981,2.3981101512908936,2.3824,2.3903,96278940.0],["2021-12-21",2.3903,2.4059,2.3824,2.3981,128798481.0],["2021-12-22",2.3981,2.4059,2.3903,2.3981,110247425.0],["2021-12-23",2.3981,2.4059,2.3903,2.3981,81038737.0],["2021-12-24",2.3981,2.4059,2.390273094177246,2.3903,65111092.0],["2021-12-27",2.3903,2.3981101512908936,2.390273094177246,2.3981,71592541.0],["2021-12-28",2.3981,2.40594744682312,2.3903,2.4059,101425994.0],["2021-12-29",2.4059,2.40594744682312,2.390273094177246,2.3903,82813675.0],["2021-12-30",2.3903,2.3981,2.390273094177246,2.3903,78992662.0],["2021-12-31",2.3903,2.3981,2.390273094177246,2.3903,75290603.0],["2022-01-04",2.3903,2.40594744682312,2.390273094177246,2.4059,113893319.0],["2022-01-05",2.4059,2.4295,2.3981,2.4216,312987617.0],["2022-01-06",2.4216,2.4451,2.4138,2.4216,187797851.0],["2022-01-07",2.4216,2.460806369781494,2.4216,2.4608,318936314.0],["2022-01-10",2.4608,2.4765,2.4373,2.453,154642749.0],["2022-01-11",2.453,2.4686,2.4451,2.4608,136150760.0],["2022-01-12",2.4608,2.460806369781494,2.4295,2.4451,190643304.0],["2022-01-13",2.4451,2.4686,2.4373,2.4608,176183426.0],["2022-01-14",2.4608,2.460806369781494,2.4138,2.4216,206659934.0],["2022-01-17",2.4216,2.4295,2.4138,2.4216,114250424.0],["2022-01-18",2.4216,2.445131778717041,2.4138,2.4451,158865983.0],["2022-01-19",2.4451,2.445131778717041,2.4295,2.4373,97900582.0],["2022-01-20",2.4373,2.453,2.4295,2.4451,191778747.0],["2022-01-21",2.4451,2.453,2.4295,2.4451,171887707.0],["2022-01-24",2.4451,2.445131778717041,2.4295,2.4451,153008996.0],["2022-01-25",2.4451,2.445131778717041,2.4138,2.4216,157682812.0],["2022-01-26",2.4216,2.4295,2.4138,2.4216,92393252.0],["2022-01-27",2.4216,2.4295,2.4138,2.4216,127655838.0],["2022-01-28",2.4216,2.4373,2.4138,2.4216,150392993.0],["2022-02-07",2.4216,2.453,2.421621084213257,2.453,158877519.0],["2022-02-08",2.453,2.4922,2.4451,2.4843,286303624.0],["2022-02-09",2.4843,2.5,2.4764797687530518,2.4765,234779367.0],["2022-02-10",2.4765,2.5,2.4764797687530518,2.5,180983578.0],["2022-02-11",2.5,2.5078,2.4922,2.5,150563026.0],["2022-02-14",2.5,2.5,2.4686,2.4843,150686439.0],["2022-02-15",2.4843,2.4922,2.4608,2.4686,118272584.0],["2022-02-16",2.4686,2.4922,2.4686,2.4843,97288401.0],["2022-02-17",2.4843,2.5078,2.4765,2.4922,168577859.0],["2022-02-18",2.4922,2.5078277587890625,2.4765,2.5078,155036500.0],["2022-02-21",2.5078,2.5078277587890625,2.4765,2.4922,128248537.0],["2022-02-22",2.4922,2.4922,2.4765,2.4843,87527437.0],["2022-02-23",2.4843,2.4922,2.4686,2.4765,100542597.0],["2022-02-24",2.4765,2.4765,2.4295,2.4373,207717201.0],["2022-02-25",2.4373,2.4608,2.4295,2.4373,141574624.0],["2022-02-28",2.4373,2.4451,2.4216,2.4295,160003390.0],["2022-03-01",2.4295,2.453,2.429457902908325,2.4451,135258879.0],["2022-03-02",2.4451,2.4686,2.4373,2.453,140013892.0],["2022-03-03",2.453,2.4765,2.4529688358306885,2.4686,137415776.0],["2022-03-04",2.4686,2.4765,2.4608,2.4686,156024083.0],["2022-03-07",2.4686,2.4686429500579834,2.4451,2.453,136041516.0],["2022-03-08",2.453,2.4608,2.429457902908325,2.4295,150037744.0],["2022-03-09",2.4295,2.4373,2.3824,2.4138,266049155.0],["2022-03-10",2.4138,2.4295,2.4137837886810303,2.4138,110101225.0],["2022-03-11",2.4138,2.4373,2.3981,2.4295,178942650.0],["2022-03-14",2.4295,2.4451,2.4059,2.4216,157658515.0],["2022-03-15",2.4216,2.421621084213257,2.3668,2.3746,290229985.0],["2022-03-16",2.3746,2.4138,2.3668,2.4059,219409553.0],["2022-03-17",2.4059,2.4216,2.3903,2.3981,198768146.0],["2022-03-18",2.3981,2.4373,2.3903,2.4295,251242558.0],["2022-03-21",2.4295,2.4373,2.4138,2.4216,124568353.0],["2022-03-22",2.4216,2.4843,2.4216,2.4686,253281571.0],["2022-03-23",2.4686,2.4686429500579834,2.4373,2.4608,136338669.0],["2022-03-24",2.4608,2.4686,2.4451,2.4608,78366636.0],["2022-03-25",2.4608,2.4843,2.4451,2.4765,155189228.0],["2022-03-28",2.4765,2.4843170642852783,2.453,2.4843,111454863.0],["2022-03-29",2.4843,2.5,2.4765,2.5,164742120.0],["2022-03-30",2.5,2.523501396179199,2.499990701675415,2.5235,235224962.0],["2022-03-31",2.5235,2.5705,2.5157,2.5627,352674202.0],["2022-04-01",2.5627,2.5784,2.5392,2.5784,243342012.0],["2022-04-06",2.5784,2.594,2.5548,2.5862,237666989.0],["2022-04-07",2.5862,2.6019,2.5548,2.5705,235107954.0],["2022-04-08",2.5705,2.5862,2.5627,2.5784,162098159.0],["2022-04-11",2.5784,2.594,2.5705,2.5705,187424293.0],["2022-04-12",2.5705,2.5862,2.5548,2.5862,193563250.0],["2022-04-13",2.5862,2.6097,2.5705,2.5784,166778612.0],["2022-04-14",2.5784,2.6019,2.5705,2.5705,117684503.0],["2022-04-15",2.5705,2.5784,2.5627,2.5705,105508451.0],["2022-04-18",2.5705,2.570523500442505,2.5157,2.5313,180316114.0],["2022-04-19",2.5313,2.55484938621521,2.5235,2.5548,123575331.0],["2022-04-20",2.5548,2.5705,2.547,2.5627,126055526.0],["2022-04-21",2.5627,2.5862,2.5548,2.5627,162730743.0],["2022-04-22",2.5627,2.6019,2.547,2.5862,195626086.0],["2022-04-25",2.5862,2.6097,2.5626864433288574,2.5627,290849532.0],["2022-04-26",2.5627,2.5862,2.5548,2.5705,215532530.0],["2022-04-27",2.5705,2.5784,2.5157,2.5313,217741745.0],["2022-04-28",2.5313,2.5705,2.5235,2.5548,221052868.0],["2022-04-29",2.5548,2.5627,2.5157,2.5313,371435031.0],["2022-05-05",2.5313,2.547,2.5078,2.5313,237357024.0],["2022-05-06",2.5313,2.5313384532928467,2.4922,2.5,143763630.0],["2022-05-09",2.5,2.5078,2.4922,2.5,109137292.0],["2022-05-10",2.5,2.5078277587890625,2.4765,2.5078,175808992.0],["2022-05-11",2.5078,2.5157,2.5,2.5078,131996763.0],["2022-05-12",2.5078,2.5078277587890625,2.5,2.5078,90458459.0],["2022-05-13",2.5078,2.5157,2.5,2.5157,98605611.0],["2022-05-16",2.5157,2.5157,2.4922,2.5,107213450.0],["2022-05-17",2.5,2.5157,2.499990701675415,2.5078,102444983.0],["2022-05-18",2.5078,2.5078277587890625,2.4922,2.5,90701576.0],["2022-05-19",2.5,2.5,2.4843,2.4922,105301293.0],["2022-05-20",2.4922,2.5157,2.4921538829803467,2.5,138656349.0],["2022-05-23",2.5,2.5157,2.499990701675415,2.5078,102728278.0],["2022-05-24",2.5078,2.5078277587890625,2.5,2.5078,91224891.0],["2022-05-25",2.5078,2.5157,2.5,2.5078,127520925.0],["2022-05-26",2.5078,2.5157,2.5078,2.5157,104946665.0],["2022-05-27",2.5157,2.523501396179199,2.5078,2.5235,107585002.0],["2022-05-30",2.5235,2.523501396179199,2.5,2.5078,176262701.0],["2022-05-31",2.5078,2.5078277587890625,2.499990701675415,2.5,115257848.0],["2022-06-01",2.5,2.5078,2.4922,2.5,105838863.0],["2022-06-02",2.5,2.5078,2.4922,2.5,67585431.0],["2022-06-06",2.5,2.5078,2.4921538829803467,2.4922,132391671.0],["2022-06-07",2.4922,2.5,2.4843,2.5,96658859.0],["2022-06-08",2.5,2.5078,2.4922,2.5,98539232.0],["2022-06-09",2.5,2.5157,2.4922,2.5157,133747091.0],["2022-06-10",2.5157,2.5313384532928467,2.5,2.5313,197281367.0],["2022-06-13",2.5313,2.5313384532928467,2.5,2.5157,129062879.0],["2022-06-14",2.5157,2.5313384532928467,2.5,2.5313,146281059.0],["2022-06-15",2.5313,2.5548,2.5235,2.5313,196740444.0],["2022-06-16",2.5313,2.547,2.5235,2.5313,148140347.0],["2022-06-17",2.5313,2.5392,2.5235,2.5313,139422182.0],["2022-06-20",2.5313,2.5313384532928467,2.5157,2.5235,102064084.0],["2022-06-21",2.5235,2.5548,2.5157,2.547,141733787.0],["2022-06-22",2.547,2.5548,2.5313,2.5313,124648156.0],["2022-06-23",2.5313,2.5470125675201416,2.5313,2.547,111815207.0],["2022-06-24",2.547,2.5548,2.5392,2.547,130305041.0],["2022-06-27",2.547,2.5548,2.5392,2.547,142387828.0],["2022-06-28",2.547,2.5548,2.5392,2.547,124881605.0],["2022-06-29",2.547,2.55484938621521,2.5392,2.5548,145262952.0],["2022-06-30",2.5548,2.5627,2.547,2.5548,132741063.0],["2022-07-01",2.5548,2.5627,2.5548,2.5548,107827360.0],["2022-07-04",2.5548,2.5862,2.5548,2.5784,158278952.0],["2022-07-05",2.5784,2.594,2.5705,2.5862,109701716.0],["2022-07-06",2.5862,2.594,2.5783603191375732,2.5784,155208120.0],["2022-07-07",2.5784,2.5862,2.5783603191375732,2.5784,96617787.0],["2022-07-08",2.5784,2.594,2.5783603191375732,2.5862,130241201.0],["2022-07-11",2.5862,2.6175,2.5861971378326416,2.6019,192268722.0],["2022-07-12",2.6019,2.6254,2.6018712520599365,2.6097,223921378.0],["2022-07-13",2.6097,2.6175,2.5705,2.5784,225351639.0],["2022-07-14",2.5784,2.5783603191375732,2.5157,2.5313,225707808.0],["2022-07-15",2.5313,2.5574,2.5237672328948975,2.5238,273232104.0],["2022-07-18",2.5238,2.549,2.5237672328948975,2.5406,134613640.0],["2022-07-19",2.5406,2.5658,2.5405921936035156,2.5574,102681408.0],["2022-07-20",2.5574,2.5911,2.557417392730713,2.5911,98414346.0],["2022-07-21",2.5911,2.6079,2.5742,2.5742,113297249.0],["2022-07-22",2.5742,2.5911,2.5742,2.5911,73960909.0],["2022-07-25",2.5911,2.5995,2.5827,2.5995,54227394.0],["2022-07-26",2.5995,2.6247,2.599480152130127,2.6163,121188561.0],["2022-07-27",2.6163,2.616305351257324,2.599480152130127,2.5995,91483843.0],["2022-07-28",2.5995,2.5995,2.5742,2.5827,99149343.0],["2022-07-29",2.5827,2.5827,2.5658,2.5742,123286311.0],["2022-08-01",2.5742,2.57424259185791,2.5574,2.5574,126754495.0],["2022-08-02",2.5574,2.557417392730713,2.5405921936035156,2.5406,118161970.0],["2022-08-03",2.5406,2.5574,2.532179832458496,2.5322,141579051.0],["2022-08-04",2.5322,2.5574,2.532179832458496,2.549,72169836.0],["2022-08-05",2.549,2.5658,2.549,2.5574,80123699.0],["2022-08-08",2.5574,2.5658,2.549,2.549,62631923.0],["2022-08-09",2.549,2.5574,2.5405921936035156,2.5406,51354312.0],["2022-08-10",2.5406,2.5574,2.5405921936035156,2.5406,52157206.0],["2022-08-11",2.5406,2.5658302307128906,2.5405921936035156,2.5658,74187883.0],["2022-08-12",2.5658,2.5658302307128906,2.549,2.5574,90434370.0],["2022-08-15",2.5574,2.5658,2.549,2.549,74872124.0],["2022-08-16",2.549,2.5658,2.549,2.549,67607430.0],["2022-08-17",2.549,2.557417392730713,2.549,2.5574,78567086.0],["2022-08-18",2.5574,2.557417392730713,2.5405921936035156,2.5406,80063491.0],["2022-08-19",2.5406,2.5574,2.5405921936035156,2.549,90415101.0],["2022-08-22",2.549,2.5490047931671143,2.5405921936035156,2.5406,86923624.0],["2022-08-23",2.5406,2.549,2.532179832458496,2.5322,75429339.0],["2022-08-24",2.5322,2.549,2.532179832458496,2.5322,106814759.0],["2022-08-25",2.5322,2.5490047931671143,2.532179832458496,2.549,81020311.0],["2022-08-26",2.549,2.5490047931671143,2.5322,2.5406,69877582.0],["2022-08-29",2.5406,2.549,2.5322,2.5406,98104781.0],["2022-08-30",2.5406,2.5574,2.5405921936035156,2.549,91508323.0],["2022-08-31",2.549,2.5658,2.549,2.5574,124951539.0],["2022-09-01",2.5574,2.5742,2.5574,2.5658,96042898.0],["2022-09-02",2.5658,2.5742,2.5574,2.5574,83102686.0],["2022-09-05",2.5574,2.5742,2.5574,2.5658,82660879.0],["2022-09-06",2.5658,2.5827,2.5658,2.5827,91630101.0],["2022-09-07",2.5827,2.5827,2.5742,2.5742,61096711.0],["2022-09-08",2.5742,2.5827,2.5742,2.5742,44417093.0],["2022-09-09",2.5742,2.5995,2.5742,2.5911,93780393.0],["2022-09-13",2.5911,2.5995,2.5827,2.5911,109715783.0],["2022-09-14",2.5911,2.5911,2.582655191421509,2.5827,61667247.0],["2022-09-15",2.5827,2.6079,2.582655191421509,2.5995,138372957.0],["2022-09-16",2.5995,2.6079,2.5658,2.5658,130119163.0],["2022-09-19",2.5658,2.5911,2.5658,2.5911,96413485.0],["2022-09-20",2.5911,2.5995,2.5742,2.5827,124474985.0],["2022-09-21",2.5827,2.5911,2.5658,2.5827,83992047.0],["2022-09-22",2.5827,2.5911,2.5742,2.5827,92222319.0],["2022-09-23",2.5827,2.6079,2.582655191421509,2.6079,169034302.0],["2022-09-26",2.6079,2.6163,2.5742,2.5742,140392825.0],["2022-09-27",2.5742,2.5911,2.5658,2.5658,86579287.0],["2022-09-28",2.5658,2.5911,2.5574,2.5827,114531908.0],["2022-09-29",2.5827,2.5995,2.5658,2.5658,96899780.0],["2022-09-30",2.5658,2.5995,2.5658,2.5995,127961507.0],["2022-10-10",2.5995,2.5995,2.5742,2.5827,120890375.0],["2022-10-11",2.5827,2.5911,2.5742,2.5742,107772247.0],["2022-10-12",2.5742,2.5911,2.5658,2.5827,118989573.0],["2022-10-13",2.5827,2.5827,2.5658,2.5658,86955664.0],["2022-10-14",2.5658,2.5911,2.5658302307128906,2.5742,94382812.0],["2022-10-17",2.5742,2.57424259185791,2.5658,2.5658,77051347.0],["2022-10-18",2.5658,2.5827,2.5658,2.5658,90180936.0],["2022-10-19",2.5658,2.5742,2.5658,2.5658,65183649.0],["2022-10-20",2.5658,2.5742,2.5574,2.5658,95315241.0],["2022-10-21",2.5658,2.5911,2.5658,2.5827,143775202.0],["2022-10-24",2.5827,2.5911,2.5742,2.5742,179927707.0],["2022-10-25",2.5742,2.5827,2.5658,2.5658,140010265.0],["2022-10-26",2.5658,2.5742,2.5574,2.5574,133635973.0],["2022-10-27",2.5574,2.5658,2.549,2.549,139886596.0],["2022-10-28",2.549,2.57424259185791,2.549,2.5742,162996080.0],["2022-10-31",2.5742,2.57424259185791,2.532179832458496,2.5322,181116217.0],["2022-11-01",2.5322,2.549,2.5238,2.5406,191792262.0],["2022-11-02",2.5406,2.5405921936035156,2.5154,2.5238,136796843.0],["2022-11-03",2.5238,2.5406,2.5154,2.5322,87394641.0],["2022-11-04",2.5322,2.557417392730713,2.532179832458496,2.5574,110639095.0],["2022-11-07",2.5574,2.557417392730713,2.549,2.5574,73108247.0],["2022-11-08",2.5574,2.557417392730713,2.5406,2.5574,106204710.0],["2022-11-09",2.5574,2.557417392730713,2.549,2.5574,54728787.0],["2022-11-10",2.5574,2.5658302307128906,2.5322,2.5658,145383127.0],["2022-11-11",2.5658,2.5827,2.5574,2.5742,155885389.0],["2022-11-14",2.5742,2.5911,2.5658,2.5742,151006789.0],["2022-11-15",2.5742,2.5827,2.5658,2.5742,79451328.0],["2022-11-16",2.5742,2.5827,2.5658,2.5658,97887858.0],["2022-11-17",2.5658,2.5742,2.5574,2.5658,72887304.0],["2022-11-18",2.5658,2.5742,2.5574,2.5574,87791024.0],["2022-11-21",2.5574,2.5742,2.5574,2.5658,78549383.0],["2022-11-22",2.5658,2.5911,2.5658,2.5911,193927650.0],["2022-11-23",2.5911,2.6163,2.5742,2.6079,251560552.0],["2022-11-24",2.6079,2.6163,2.599480152130127,2.5995,77907198.0],["2022-11-25",2.5995,2.6415,2.599480152130127,2.6331,212121618.0],["2022-11-28",2.6331,2.6331305503845215,2.5911,2.6163,173296277.0],["2022-11-29",2.6163,2.65,2.6163,2.6415,191444499.0],["2022-11-30",2.6415,2.6584,2.6247,2.65,228597084.0],["2022-12-01",2.65,2.6584,2.6078929901123047,2.6079,178381657.0],["2022-12-02",2.6079,2.6247,2.6078929901123047,2.6079,111891861.0],["2022-12-05",2.6079,2.65,2.6078929901123047,2.65,172724263.0],["2022-12-06",2.65,2.6584,2.6331,2.65,137966224.0],["2022-12-07",2.65,2.6668,2.6415,2.6415,151704730.0],["2022-12-08",2.6415,2.6752,2.6415,2.6584,149180876.0],["2022-12-09",2.6584,2.6668,2.65,2.6584,110735837.0],["2022-12-12",2.6584,2.6584,2.6331,2.6331,94153702.0],["2022-12-13",2.6331,2.6668,2.6331,2.6584,103497967.0],["2022-12-14",2.6584,2.6668,2.65,2.6584,112826837.0],["2022-12-15",2.6584,2.6668,2.6415,2.6415,75309560.0],["2022-12-16",2.6415,2.6752,2.6331,2.6752,95367357.0],["2022-12-19",2.6752,2.6836,2.6499555110931396,2.65,98533646.0],["2022-12-20",2.65,2.6584,2.6331,2.6331,105749613.0],["2022-12-21",2.6331,2.6415,2.6247,2.6247,64708549.0],["2022-12-22",2.6247,2.6584,2.6247,2.6415,88405874.0],["2022-12-23",2.6415,2.64154314994812,2.6247,2.6331,67185650.0],["2022-12-26",2.6331,2.6331305503845215,2.6163,2.6163,74086766.0],["2022-12-27",2.6163,2.65,2.616305351257324,2.65,68385310.0],["2022-12-28",2.65,2.6668,2.6415,2.6584,78330948.0],["2022-12-29",2.6584,2.6668,2.6415,2.65,124477033.0],["2022-12-30",2.65,2.6668,2.6499555110931396,2.6584,122020486.0],["2023-01-03",2.6584,2.6668,2.65,2.6584,131110342.0],["2023-01-04",2.6584,2.7004,2.6583683490753174,2.692,200733667.0],["2023-01-05",2.692,2.7173,2.692,2.692,118047136.0],["2023-01-06",2.692,2.7088,2.6752,2.7004,125852654.0],["2023-01-09",2.7004,2.7088,2.6836,2.6836,83515552.0],["2023-01-10",2.6836,2.692,2.6751935482025146,2.6752,66547032.0],["2023-01-11",2.6752,2.692,2.6751935482025146,2.6836,79022772.0],["2023-01-12",2.6836,2.692,2.6752,2.6836,85189631.0],["2023-01-13",2.6836,2.7173,2.6836,2.7173,121654168.0],["2023-01-16",2.7173,2.7341,2.7004,2.7004,150522392.0],["2023-01-17",2.7004,2.708843469619751,2.692,2.7088,96610670.0],["2023-01-18",2.7088,2.7173,2.7004,2.7004,77946966.0],["2023-01-19",2.7004,2.708843469619751,2.692,2.7088,60890365.0],["2023-01-20",2.7088,2.7173,2.7004,2.7088,75151339.0],["2023-01-30",2.7088,2.7341,2.7004,2.7173,149912574.0],["2023-01-31",2.7173,2.7257,2.7088,2.7088,88604596.0],["2023-02-01",2.7088,2.7173,2.692,2.7088,108913528.0],["2023-02-02",2.7088,2.708843469619751,2.692,2.7004,95902999.0],["2023-02-03",2.7004,2.7088,2.692,2.7004,100975924.0],["2023-02-06",2.7004,2.7004311084747314,2.6836,2.692,111525091.0],["2023-02-07",2.692,2.7004,2.6836,2.6836,65696219.0],["2023-02-08",2.6836,2.7004,2.6836,2.692,48409900.0],["2023-02-09",2.692,2.7004311084747314,2.692,2.7004,51333890.0],["2023-02-10",2.7004,2.7173,2.692,2.7173,74722050.0],["2023-02-13",2.7173,2.7173,2.7004,2.7004,80093585.0],["2023-02-14",2.7004,2.7088,2.692,2.692,69687157.0],["2023-02-15",2.692,2.7004,2.692,2.692,36648820.0],["2023-02-16",2.692,2.7173,2.692,2.7004,123648447.0],["2023-02-17",2.7004,2.7173,2.7004,2.7088,79385789.0],["2023-02-20",2.7088,2.7257,2.7088,2.7257,77084385.0],["2023-02-21",2.7257,2.7257,2.7173,2.7257,60852608.0],["2023-02-22",2.7257,2.7257,2.7172560691833496,2.7173,52939766.0],["2023-02-23",2.7173,2.7257,2.7088,2.7173,98125190.0],["2023-02-24",2.7173,2.7257,2.7088,2.7088,51398186.0],["2023-02-27",2.7088,2.708843469619751,2.7004,2.7004,57616339.0],["2023-02-28",2.7004,2.7173,2.7004,2.7173,85384832.0],["2023-03-01",2.7173,2.7257,2.7088,2.7257,74150580.0],["2023-03-02",2.7257,2.7509,2.7173,2.7425,131111406.0],["2023-03-03",2.7425,2.793,2.7424938678741455,2.7846,188952449.0],["2023-03-06",2.7846,2.8014,2.7761,2.7846,159190598.0],["2023-03-07",2.7846,2.8687,2.7761,2.8098,330385225.0],["2023-03-08",2.8098,2.8266,2.7761,2.8014,187085097.0],["2023-03-09",2.8014,2.8434,2.801381826400757,2.8182,224044140.0],["2023-03-10",2.8182,2.8266,2.7761,2.7761,132462634.0],["2023-03-13",2.7761,2.8014,2.7593,2.793,124682895.0],["2023-03-14",2.793,2.8098,2.7761,2.8014,146560260.0],["2023-03-15",2.8014,2.8603,2.801381826400757,2.8519,237150206.0],["2023-03-16",2.8519,2.9865,2.8434,2.936,580690527.0],["2023-03-17",2.936,2.9612,2.8939,2.9276,421627133.0],["2023-03-20",2.9276,3.0117,2.9192,2.9528,412149934.0],["2023-03-21",2.9528,2.9696,2.8687,2.8855,304180208.0],["2023-03-22",2.8855,2.9192,2.8687,2.8939,221591441.0],["2023-03-23",2.8939,2.936,2.8855,2.9192,186147346.0],["2023-03-24",2.9192,2.9276,2.860269784927368,2.8603,246398006.0],["2023-03-27",2.8603,2.8603,2.8014,2.8266,228519248.0],["2023-03-28",2.8266,2.84344482421875,2.8098,2.8434,151853505.0],["2023-03-29",2.8434,2.8855,2.8182,2.8519,226228868.0],["2023-03-30",2.8519,2.9023,2.8266,2.8603,191528971.0],["2023-03-31",2.8603,2.8771,2.835,2.8434,154458817.0],["2023-04-03",2.8434,2.8519,2.8182,2.8266,174610298.0],["2023-04-04",2.8266,2.885507583618164,2.8182,2.8855,237369205.0],["2023-04-06",2.8855,2.9107,2.8687,2.8939,145282636.0],["2023-04-07",2.8939,2.9023,2.8687,2.8855,118461830.0],["2023-04-10",2.8855,2.9023,2.8687,2.8855,150665699.0],["2023-04-11",2.8855,2.910745143890381,2.8771,2.9107,191372454.0],["2023-04-12",2.9107,2.9696,2.9023,2.936,277212370.0],["2023-04-13",2.936,2.9865,2.9276,2.978,217472683.0],["2023-04-14",2.978,2.9865,2.9444,2.9528,157922606.0],["2023-04-17",2.9528,3.0117,2.9444,3.0117,282708720.0],["2023-04-18",3.0117,3.0622,3.0033,3.0285,275066262.0],["2023-04-19",3.0285,3.0622,3.0117,3.0369,217108696.0],["2023-04-20",3.0369,3.0622,3.0033,3.0285,229313181.0],["2023-04-21",3.0285,3.0706,3.0033,3.0117,284943173.0],["2023-04-24",3.0117,3.079,3.0033,3.0453,311925242.0],["2023-04-25",3.0453,3.1211,3.0453455448150635,3.0874,335322299.0],["2023-04-26",3.0874,3.1042,3.0117,3.079,306562428.0],["2023-04-27",3.079,3.0958,3.0369,3.0874,186113552.0],["2023-04-28",3.0874,3.1042,3.0538,3.0874,226704779.0],["2023-05-04",3.0874,3.3398,3.0706,3.3145,631070023.0],["2023-05-05",3.3145,3.5164,3.3061,3.4323,665262112.0],["2023-05-08",3.4323,3.777238130569458,3.4323,3.7772,941382675.0],["2023-05-09",3.7772,4.0128,3.7268,3.8361,1310416599.0],["2023-05-10",3.8361,3.8361263275146484,3.5669,3.6258,1078241969.0],["2023-05-11",3.6258,3.62581205368042,3.4744,3.4996,784238054.0],["2023-05-12",3.4996,3.5333,3.4491,3.4996,531245828.0],["2023-05-15",3.4996,3.5333,3.3566,3.5164,706461545.0],["2023-05-16",3.5164,3.6342,3.4744,3.5249,670751951.0],["2023-05-17",3.5249,3.5501,3.4323,3.4912,354923904.0],["2023-05-18",3.4912,3.5922,3.491211414337158,3.5417,442986511.0],["2023-05-19",3.5417,3.541686534881592,3.4576,3.4996,275512633.0],["2023-05-22",3.4996,3.5669,3.4828,3.508,277860661.0],["2023-05-23",3.508,3.5164,3.3903,3.3987,337049586.0],["2023-05-24",3.3987,3.3986732959747314,3.2641,3.2725,491028400.0],["2023-05-25",3.2725,3.2725,3.222,3.2725,280922299.0],["2023-05-26",3.2725,3.2977,3.2304,3.2725,238655912.0],["2023-05-29",3.2725,3.3818,3.2641,3.3482,297568246.0],["2023-05-30",3.3482,3.3566,3.2809,3.3061,261902967.0],["2023-05-31",3.3061,3.3145,3.2641,3.2809,205519842.0],["2023-06-01",3.2809,3.3145,3.2388,3.2893,239958427.0],["2023-06-02",3.2893,3.3145,3.2472,3.2725,248662637.0],["2023-06-05",3.2725,3.3482,3.2472,3.3482,303274910.0],["2023-06-06",3.3482,3.4239,3.323,3.3566,287616913.0],["2023-06-07",3.3566,3.4323,3.3566,3.3987,246819846.0],["2023-06-08",3.3987,3.5417,3.365,3.4912,378819309.0],["2023-06-09",3.4912,3.5164,3.4407,3.4744,273257633.0],["2023-06-12",3.4744,3.474385976791382,3.3818,3.3987,269742028.0],["2023-06-13",3.3987,3.4323,3.3818,3.4155,144130792.0],["2023-06-14",3.4155,3.4491,3.3566,3.365,285583339.0],["2023-06-15",3.365,3.4071,3.3398,3.3734,181084355.0],["2023-06-16",3.3734,3.3903,3.323,3.3314,255840522.0],["2023-06-19",3.3314,3.3398,3.2725,3.2809,279652432.0],["2023-06-20",3.2809,3.3061,3.2472,3.2557,175346924.0],["2023-06-21",3.2557,3.3145,3.2304,3.2641,230816583.0],["2023-06-26",3.2641,3.2640724182128906,3.1631,3.1799,252428043.0],["2023-06-27",3.1799,3.2557,3.1631,3.2472,182924388.0],["2023-06-28",3.2472,3.2809,3.222,3.2557,156523776.0],["2023-06-29",3.2557,3.2641,3.2136,3.2472,151302217.0],["2023-06-30",3.2472,3.3061,3.2388,3.2893,179058522.0],["2023-07-03",3.2893,3.365,3.2809,3.3482,181310274.0],["2023-07-04",3.3482,3.3482,3.2809,3.2977,185500410.0],["2023-07-05",3.2977,3.3145,3.2641,3.2977,151022394.0],["2023-07-06",3.2977,3.297722578048706,3.2557,3.2725,159507269.0],["2023-07-07",3.2725,3.2893,3.2472,3.2641,122138130.0],["2023-07-10",3.2641,3.2893,3.2640724182128906,3.2725,89067481.0],["2023-07-11",3.2725,3.3061351776123047,3.2724852561950684,3.3061,113642540.0],["2023-07-12",3.3061,3.323,3.2977,3.3061,139650474.0],["2023-07-13",3.3061,3.365,3.3061351776123047,3.3566,169345874.0],["2023-07-14",3.3566,3.3818,3.323,3.3566,220776521.0],["2023-07-17",3.3566,3.3852,3.3405,3.3673,166940098.0],["2023-07-18",3.3673,3.3763,3.3048,3.3137,204961536.0],["2023-07-19",3.3137,3.3227,3.2869,3.3227,122485185.0],["2023-07-20",3.3227,3.3584,3.322669267654419,3.3316,110058315.0],["2023-07-21",3.3316,3.3495,3.3137,3.3405,93900950.0],["2023-07-24",3.3405,3.3405330181121826,3.2959,3.3137,116608026.0],["2023-07-25",3.3137,3.4031,3.313737154006958,3.4031,202199310.0],["2023-07-26",3.4031,3.4388,3.3673,3.3852,119371892.0],["2023-07-27",3.3852,3.4656,3.3763,3.412,185360929.0],["2023-07-28",3.412,3.5013,3.3941,3.4924,252603774.0],["2023-07-31",3.4924,3.5549,3.4566,3.4924,233086780.0],["2023-08-01",3.4924,3.5281,3.4745,3.5102,149887268.0],["2023-08-02",3.5102,3.510239362716675,3.4031,3.412,281130848.0],["2023-08-03",3.412,3.4566476345062256,3.3941,3.4566,134064164.0],["2023-08-04",3.4566,3.4924,3.4388,3.4745,189218721.0],["2023-08-07",3.4745,3.4745118618011475,3.4031,3.4477,132388633.0],["2023-08-08",3.4477,3.4477157592773438,3.412,3.4209,102765479.0],["2023-08-09",3.4209,3.4388,3.412,3.4299,83260303.0],["2023-08-10",3.4299,3.4299,3.4031,3.4209,79211633.0],["2023-08-11",3.4209,3.4477,3.37626051902771,3.3763,169439118.0],["2023-08-14",3.3763,3.37626051902771,3.2959,3.3227,158907541.0],["2023-08-15",3.3227,3.4299,3.322669267654419,3.412,222225544.0],["2023-08-16",3.412,3.412,3.3584,3.4031,129332445.0],["2023-08-17",3.4031,3.412,3.3405,3.3673,137760644.0],["2023-08-18",3.3673,3.412,3.3673,3.3763,132725785.0],["2023-08-21",3.3763,3.3941,3.3316,3.3316,114630961.0],["2023-08-22",3.3316,3.3852,3.3316,3.3852,136113786.0],["2023-08-23",3.3852,3.4388,3.3673,3.4209,179745303.0],["2023-08-24",3.4209,3.4299,3.3673,3.3763,139880001.0],["2023-08-25",3.3763,3.4031,3.3673,3.3852,161917100.0],["2023-08-28",3.3852,3.5281,3.385192394256592,3.4299,271252607.0],["2023-08-29",3.4299,3.4388,3.3763,3.3941,189578514.0],["2023-08-30",3.3941,3.3941245079040527,3.3495,3.3584,175412159.0],["2023-08-31",3.3584,3.3852,3.3405,3.3495,136168414.0],["2023-09-01",3.3495,3.3584,3.3048,3.3137,224250710.0],["2023-09-04",3.3137,3.3495,3.3137,3.3316,215340957.0],["2023-09-05",3.3316,3.331601142883301,3.3137,3.3137,90534871.0],["2023-09-06",3.3137,3.3227,3.3048,3.3137,93932714.0],["2023-09-07",3.3137,3.3316,3.3048,3.3137,148846160.0],["2023-09-08",3.3137,3.313737154006958,3.278,3.2869,111351052.0],["2023-09-11",3.2869,3.3048,3.2691,3.2959,130594845.0],["2023-09-12",3.2959,3.2959,3.2691,3.278,92124082.0],["2023-09-13",3.278,3.2959,3.2691,3.2959,91951313.0],["2023-09-14",3.2959,3.3405,3.2869,3.3316,204197939.0],["2023-09-15",3.3316,3.3495,3.2959,3.3048,218638759.0],["2023-09-18",3.3048,3.3137,3.278,3.3048,135263872.0],["2023-09-19",3.3048,3.3405,3.2959,3.3316,194447703.0],["2023-09-20",3.3316,3.3852,3.3227,3.3763,231722104.0],["2023-09-21",3.3763,3.3941,3.3405,3.3584,206833265.0],["2023-09-22",3.3584,3.3852,3.3405,3.3852,192013842.0],["2023-09-25",3.3852,3.4031,3.3584,3.3941,192074062.0],["2023-09-26",3.3941,3.412,3.3673,3.3763,143694862.0],["2023-09-27",3.3763,3.3852,3.3405,3.3405,154195169.0],["2023-09-28",3.3405,3.3763,3.3405,3.3673,122602431.0],["2023-10-09",3.3673,3.367328643798828,3.2959,3.3584,182671107.0],["2023-10-10",3.3584,3.3852,3.3316,3.3405,139469384.0],["2023-10-11",3.3405,3.3763,3.3316,3.3673,166005986.0],["2023-10-12",3.3673,3.4834,3.367328643798828,3.4745,470914668.0],["2023-10-13",3.4745,3.5906,3.4477,3.546,465273453.0],["2023-10-16",3.546,3.5728,3.5013,3.5638,262981563.0],["2023-10-17",3.5638,3.5728,3.537,3.5549,161438645.0],["2023-10-18",3.5549,3.5996,3.537,3.5906,234041941.0],["2023-10-19",3.5906,3.5906264781951904,3.5013,3.546,301912121.0],["2023-10-20",3.546,3.5549,3.4924,3.5192,201033376.0],["2023-10-23",3.5192,3.537,3.4656,3.5013,218221870.0],["2023-10-24",3.5013,3.5102,3.4209,3.4299,237866870.0],["2023-10-25",3.4299,3.4566,3.3941,3.412,172927871.0],["2023-10-26",3.412,3.4745,3.3941,3.4656,171107258.0],["2023-10-27",3.4656,3.5281,3.4388,3.4745,252554238.0],["2023-10-30",3.4745,3.4745118618011475,3.3852,3.4299,330306624.0],["2023-10-31",3.4299,3.5013,3.412,3.4834,228710522.0],["2023-11-01",3.4834,3.5192,3.4656,3.5013,143484020.0],["2023-11-02",3.5013,3.5549,3.501307487487793,3.5281,134366335.0],["2023-11-03",3.5281,3.537,3.4745,3.4745,172724411.0],["2023-11-06",3.4745,3.4924,3.4209,3.4299,256610910.0],["2023-11-07",3.4299,3.4834,3.4209,3.4745,176048068.0],["2023-11-08",3.4745,3.5013,3.4566,3.4656,175100720.0],["2023-11-09",3.4656,3.537,3.4655797481536865,3.5281,240132476.0],["2023-11-10",3.5281,3.5638,3.4924,3.5281,191965005.0],["2023-11-13",3.5281,3.537,3.4834,3.5192,100246844.0],["2023-11-14",3.5192,3.5549,3.5102,3.537,132129569.0],["2023-11-15",3.537,3.5638,3.5102,3.5281,145447760.0],["2023-11-16",3.5281,3.5638,3.5102,3.546,172051545.0],["2023-11-17",3.546,3.5549,3.5102,3.5281,111892876.0],["2023-11-20",3.5281,3.5549,3.5192,3.546,107044853.0],["2023-11-21",3.546,3.5638,3.537,3.546,129114146.0],["2023-11-22",3.546,3.5638,3.5192,3.546,139509274.0],["2023-11-23",3.546,3.5638,3.537,3.537,94855250.0],["2023-11-24",3.537,3.5638,3.5281,3.5549,144039759.0],["2023-11-27",3.5549,3.5638,3.5192,3.5549,175017593.0],["2023-11-28",3.5549,3.5549,3.537,3.546,134163227.0],["2023-11-29",3.546,3.5728,3.537,3.5549,165165082.0],["2023-11-30",3.5549,3.5728,3.537,3.5638,159897206.0],["2023-12-01",3.5638,3.6264,3.5549,3.6085,241289808.0],["2023-12-04",3.6085,3.6174,3.5906,3.5996,118609900.0],["2023-12-05",3.5996,3.6174,3.5816948413848877,3.5817,170890412.0],["2023-12-06",3.5817,3.5817,3.5102,3.537,219287961.0],["2023-12-07",3.537,3.5817,3.5102,3.5638,233086785.0],["2023-12-08",3.5638,3.5728,3.4924,3.5192,444899798.0],["2023-12-11",3.5192,3.5192,3.412,3.5013,322524275.0],["2023-12-12",3.5013,3.5549,3.4745,3.5549,212756105.0],["2023-12-13",3.5549,3.5728,3.537,3.5549,153605158.0],["2023-12-14",3.5549,3.5728,3.5281,3.5549,133399783.0],["2023-12-15",3.5549,3.5549,3.492375373840332,3.4924,203309474.0],["2023-12-18",3.4924,3.563830852508545,3.4834,3.5638,264559689.0],["2023-12-19",3.5638,3.5728,3.537,3.546,118244244.0],["2023-12-20",3.546,3.5996,3.545966863632202,3.5638,162518270.0],["2023-12-21",3.5638,3.5728,3.5281,3.5549,168090273.0],["2023-12-22",3.5549,3.5817,3.546,3.5638,172164040.0],["2023-12-25",3.5638,3.5996,3.5549,3.5906,112311710.0],["2023-12-26",3.5906,3.6264,3.5817,3.5996,174125016.0],["2023-12-27",3.5996,3.617422342300415,3.5728,3.6174,133353000.0],["2023-12-28",3.6174,3.6353,3.5638,3.5638,267378672.0],["2023-12-29",3.5638,3.5817,3.546,3.5638,131607896.0],["2024-01-02",3.5638,3.6085,3.5549,3.5817,167052841.0],["2024-01-03",3.5817,3.6264,3.5816948413848877,3.6174,183377660.0],["2024-01-04",3.6174,3.7067,3.6085,3.6978,256306363.0],["2024-01-05",3.6978,3.7425,3.6621,3.6799,214880085.0],["2024-01-08",3.6799,3.7067,3.6442,3.6621,186333583.0],["2024-01-09",3.6621,3.6799,3.6174,3.6621,166919951.0],["2024-01-10",3.6621,3.6889,3.608490467071533,3.6085,203708518.0],["2024-01-11",3.6085,3.6085,3.554898977279663,3.5549,203953985.0],["2024-01-12",3.5549,3.6085,3.546,3.5996,156383098.0],["2024-01-15",3.5996,3.617422342300415,3.5817,3.6174,129558959.0],["2024-01-16",3.6174,3.6353,3.5906,3.6353,186165023.0],["2024-01-17",3.6353,3.6621,3.5995585918426514,3.5996,217728928.0],["2024-01-18",3.5996,3.6085,3.4745,3.5817,398524417.0],["2024-01-19",3.5817,3.5816948413848877,3.5281,3.546,243185844.0],["2024-01-22",3.546,3.5996,3.5281,3.5728,289722201.0],["2024-01-23",3.5728,3.5728,3.5281,3.5549,220844247.0],["2024-01-24",3.5549,3.6621,3.554898977279663,3.6621,270184731.0],["2024-01-25",3.6621,3.7246,3.662081480026245,3.7067,240280996.0],["2024-01-26",3.7067,3.8318,3.6978,3.8229,338161640.0],["2024-01-29",3.8229,3.8854,3.7871,3.8407,274380378.0],["2024-01-30",3.8407,3.8764,3.7782,3.8139,208305689.0],["2024-01-31",3.8139,3.8854,3.7871,3.8586,250145132.0],["2024-02-01",3.8586,3.8675,3.8139,3.8139,207757060.0],["2024-02-02",3.8139,3.8675,3.7961,3.8586,282839382.0],["2024-02-05",3.8586,3.9747,3.8229,3.9658,398751528.0],["2024-02-06",3.9658,4.0283,3.93,3.9836,362253486.0],["2024-02-07",3.9836,3.9836301803588867,3.7871,3.8854,474552707.0],["2024-02-08",3.8854,3.885378837585449,3.7425,3.8497,349456882.0],["2024-02-19",3.8497,4.0372,3.8139,4.0283,358566170.0],["2024-02-20",4.0283,4.064,3.9836,4.0462,188611547.0],["2024-02-21",4.0462,4.1444,4.0283,4.0729,218315737.0],["2024-02-22",4.0729,4.0908,4.0372,4.0729,152926631.0],["2024-02-23",4.0729,4.1712,4.0729,4.1087,192314923.0],["2024-02-26",4.1087,4.1087,3.9747,3.9836,231359421.0],["2024-02-27",3.9836,4.0283,3.9568,3.9836,156993738.0],["2024-02-28",3.9836,4.0194,3.9122,3.9836,231075058.0],["2024-02-29",3.9836,4.0015,3.9568,3.9926,177942425.0],["2024-03-01",3.9926,4.0194,3.9658,4.0015,188682830.0],["2024-03-04",4.0015,4.0551,3.9747,4.0283,192842250.0],["2024-03-05",4.0283,4.1176,4.028289794921875,4.1087,207707420.0],["2024-03-06",4.1087,4.1355,4.0551,4.064,170246452.0],["2024-03-07",4.064,4.0908,4.0462,4.0819,141901702.0],["2024-03-08",4.0819,4.0908,4.0462,4.064,117178156.0],["2024-03-11",4.064,4.0729,4.0194,4.0283,171416127.0],["2024-03-12",4.0283,4.0283,3.9211,3.9211,257246315.0],["2024-03-13",3.9211,3.93,3.8854,3.8943,195789334.0],["2024-03-14",3.8943,3.939,3.8764,3.9032,162453962.0],["2024-03-15",3.9032,3.93,3.885378837585449,3.8854,129543243.0],["2024-03-18",3.8854,3.8943,3.8407,3.8854,176963572.0],["2024-03-19",3.8854,3.885378837585449,3.831787347793579,3.8318,166392738.0],["2024-03-20",3.8318,3.9122,3.8139,3.8854,158331753.0],["2024-03-21",3.8854,3.9479,3.885378837585449,3.9032,173950282.0],["2024-03-22",3.9032,3.939,3.8854,3.9211,155670272.0],["2024-03-25",3.9211,3.9479,3.8943,3.93,141982701.0],["2024-03-26",3.93,3.9658,3.9032,3.9658,158314805.0],["2024-03-27",3.9658,4.0462,3.9568,4.0104,166417009.0],["2024-03-28",4.0104,4.010425567626953,3.9032,3.9122,219075156.0],["2024-03-29",3.9122,3.9747,3.8943,3.93,102703446.0],["2024-04-01",3.93,3.9926,3.9211,3.9836,180010859.0],["2024-04-02",3.9836,4.0283,3.9747,4.0194,130503433.0],["2024-04-03",4.0194,4.0372,3.9836,4.0015,131281585.0],["2024-04-08",4.0015,4.064,3.9658,4.0462,180091455.0],["2024-04-09",4.0462,4.0819,3.9926,4.0104,164582852.0],["2024-04-10",4.0104,4.0462,4.0015,4.0194,138645132.0],["2024-04-11",4.0194,4.0283,3.9836,4.0015,117529510.0],["2024-04-12",4.0015,4.0283,3.9747,4.0104,157180391.0],["2024-04-15",4.0104,4.099745273590088,4.0015,4.0997,225622080.0],["2024-04-16",4.0997,4.1533,4.064,4.1444,243578220.0],["2024-04-17",4.1444,4.1891,4.064,4.1623,243918366.0],["2024-04-18",4.1623,4.2248,4.1444,4.1891,260096872.0],["2024-04-19",4.1891,4.2337,4.1801,4.2159,150963300.0],["2024-04-22",4.2159,4.2695,4.1533,4.1623,201102713.0],["2024-04-23",4.1623,4.2159,4.1265,4.1623,202561503.0],["2024-04-24",4.1623,4.1801,4.1265,4.1355,132581646.0],["2024-04-25",4.1355,4.1623,4.1087,4.1533,164718824.0],["2024-04-26",4.1533,4.1801,4.064,4.0729,257369376.0],["2024-04-29",4.0729,4.1087,4.0462,4.0819,211116619.0],["2024-04-30",4.0819,4.1176,4.0551,4.0997,192288273.0],["2024-05-06",4.0997,4.1265,3.9926,4.0015,394654586.0],["2024-05-07",4.0015,4.0104,3.9479,4.0015,242697714.0],["2024-05-08",4.0015,4.0462,4.00149393081665,4.0283,181812721.0],["2024-05-09",4.0283,4.0462,3.9836,3.9926,168154498.0],["2024-05-10",3.9926,4.0194,3.9747,3.9926,164434931.0],["2024-05-13",3.9926,4.0015,3.9568,3.9836,166800111.0],["2024-05-14",3.9836,3.9926,3.9479,3.9479,168048987.0],["2024-05-15",3.9479,3.9836,3.9479,3.9658,126861111.0],["2024-05-16",3.9658,4.0015,3.9479,3.9926,159200943.0],["2024-05-17",3.9926,4.010425567626953,3.9747,4.0104,154369929.0],["2024-05-20",4.0104,4.0551,3.9925620555877686,3.9926,203389961.0],["2024-05-21",3.9926,4.0283,3.9747,4.0283,168482143.0],["2024-05-22",4.0283,4.0551,4.0104,4.0462,141491366.0],["2024-05-23",4.0462,4.0551,4.0104,4.0372,154854933.0],["2024-05-24",4.0372,4.0462,4.00149393081665,4.0015,136877247.0],["2024-05-27",4.0015,4.0372,4.00149393081665,4.0283,137485256.0],["2024-05-28",4.0283,4.0372,3.9926,4.0015,163078102.0],["2024-05-29",4.0015,4.0015,3.9568,3.9747,187756598.0],["2024-05-30",3.9747,3.9926,3.93,3.939,179812217.0],["2024-05-31",3.939,3.9747,3.9389705657958984,3.9658,134737239.0],["2024-06-03",3.9658,3.9836,3.939,3.9658,141784758.0],["2024-06-04",3.9658,3.9747,3.9568,3.9658,92280860.0],["2024-06-05",3.9658,3.9836,3.9479,3.9747,109343236.0],["2024-06-06",3.9747,3.9926,3.9658,3.9747,147063016.0],["2024-06-07",3.9747,4.0462,3.9658,4.0462,249526464.0],["2024-06-11",4.0462,4.0729,3.9836,3.9836,209145139.0],["2024-06-12",3.9836,3.9836301803588867,3.9122,3.939,198311460.0],["2024-06-13",3.939,3.9747,3.93,3.9747,124257637.0],["2024-06-14",3.9747,4.0104,3.9568,4.0015,170373186.0],["2024-06-17",4.0015,4.0015,3.9479,3.9568,138062959.0],["2024-06-18",3.9568,3.9747,3.93,3.9658,108895102.0],["2024-06-19",3.9658,4.0104,3.9568,4.0015,158838448.0],["2024-06-20",4.0015,4.0194,3.9836,4.0104,108144373.0],["2024-06-21",4.0104,4.0283,3.9836,3.9926,130423465.0],["2024-06-24",3.9926,4.0194,3.9836,4.0104,148737176.0],["2024-06-25",4.0104,4.0462,4.0015,4.0372,202776979.0],["2024-06-26",4.0372,4.0908,4.0283,4.064,184573342.0],["2024-06-27",4.064,4.1355,4.0551,4.1176,226128197.0],["2024-06-28",4.1176,4.1355,4.0997,4.1265,162223187.0],["2024-07-01",4.1265,4.198,4.1087,4.1712,195508252.0],["2024-07-02",4.1712,4.2516,4.1623,4.2516,224677163.0],["2024-07-03",4.2516,4.2784,4.1712,4.2069,215707951.0],["2024-07-04",4.2069,4.2427,4.198,4.2337,146257032.0],["2024-07-05",4.2337,4.2337236404418945,4.2337,4.2337,0.0],["2024-07-08",4.2337,4.2337236404418945,4.1265,4.1891,194208720.0],["2024-07-09",4.1891,4.2427,4.1623,4.2337,175552680.0],["2024-07-10",4.2337,4.2695,4.2248,4.2427,137590833.0],["2024-07-11",4.2427,4.2516,4.1712,4.198,215789636.0],["2024-07-12",4.198,4.2784,4.1801,4.2605,207327456.0],["2024-07-15",4.2605,4.3498,4.2516,4.332,219146122.0],["2024-07-16",4.332,4.4392,4.323,4.3588,333215812.0],["2024-07-17",4.3588,4.3929,4.3272,4.3742,282409959.0],["2024-07-18",4.3742,4.3836,4.3272,4.3742,190394576.0],["2024-07-19",4.3742,4.3929,4.3178,4.3836,213419778.0],["2024-07-22",4.3836,4.3836,4.3178,4.3648,180067070.0],["2024-07-23",4.3648,4.515,4.346,4.468,280630309.0],["2024-07-24",4.468,4.5056,4.4399,4.468,200928699.0],["2024-07-25",4.468,4.4868,4.3742,4.4399,200097004.0],["2024-07-26",4.4399,4.4399,4.2991,4.346,240079585.0],["2024-07-29",4.346,4.468,4.2897,4.4493,226429707.0],["2024-07-30",4.4493,4.4868,4.4305,4.4774,158416497.0],["2024-07-31",4.4774,4.4868,4.37416410446167,4.3742,239307440.0],["2024-08-01",4.3742,4.4493,4.3178,4.4023,174642792.0],["2024-08-02",4.4023,4.4493,4.3742,4.4117,138897781.0],["2024-08-05",4.4117,4.4305,4.3554,4.3836,167968404.0],["2024-08-06",4.3836,4.3929,4.2991,4.3272,178945901.0],["2024-08-07",4.3272,4.3742,4.3085,4.3366,141953511.0],["2024-08-08",4.3366,4.3648,4.3272,4.3366,73465905.0],["2024-08-09",4.3366,4.3648,4.3178,4.346,96115932.0],["2024-08-12",4.346,4.3929,4.3366,4.3742,102727927.0],["2024-08-13",4.3742,4.4305,4.3554,4.4117,149191970.0],["2024-08-14",4.4117,4.4399,4.4023,4.4305,94814228.0],["2024-08-15",4.4305,4.468,4.4211,4.4586,129166405.0],["2024-08-16",4.4586,4.5244,4.4493,4.515,153312967.0],["2024-08-19",4.515,4.6276,4.4962,4.6182,192969469.0],["2024-08-20",4.6182,4.6651,4.5807,4.6558,182475890.0],["2024-08-21",4.6558,4.6651,4.5713,4.6464,140557753.0],["2024-08-22",4.6464,4.7778,4.637,4.759,214650766.0],["2024-08-23",4.759,4.7778,4.6933,4.7684,152449886.0],["2024-08-26",4.7684,4.768402099609375,4.6933,4.7684,137483202.0],["2024-08-27",4.7684,4.8529,4.7496,4.8529,187745937.0],["2024-08-28",4.8529,4.881,4.7684,4.8059,206616031.0],["2024-08-29",4.8059,4.805948734283447,4.5901,4.6088,297435772.0],["2024-08-30",4.6088,4.6558,4.496190547943115,4.4962,378075167.0],["2024-09-02",4.4962,4.6276,4.4399,4.5994,264042411.0],["2024-09-03",4.5994,4.599443435668945,4.4211,4.468,243637889.0],["2024-09-04",4.468,4.5056,4.4211,4.4493,153994793.0],["2024-09-05",4.4493,4.4774,4.3648,4.4211,170267229.0],["2024-09-06",4.4211,4.5056,4.421097755432129,4.4305,110378260.0],["2024-09-09",4.4305,4.4493,4.3366,4.3929,132881462.0],["2024-09-10",4.3929,4.515,4.392937660217285,4.5056,194804893.0],["2024-09-11",4.5056,4.505577564239502,4.3366,4.346,196461878.0],["2024-09-12",4.346,4.3742,4.2991,4.346,135614509.0],["2024-09-13",4.346,4.3836,4.2709,4.2991,147627671.0],["2024-09-18",4.2991,4.3742,4.299071311950684,4.3648,119022612.0],["2024-09-19",4.3648,4.3929,4.2991,4.3272,151005209.0],["2024-09-20",4.3272,4.3648,4.2897,4.3554,163674263.0],["2024-09-23",4.3554,4.4211,4.3178,4.4023,129778378.0],["2024-09-24",4.4023,4.599443435668945,4.402324199676514,4.5994,266090547.0],["2024-09-25",4.5994,4.7778,4.5244,4.5994,304060722.0],["2024-09-26",4.5994,4.6933,4.5713,4.6839,294366626.0],["2024-09-27",4.6839,4.7402,4.5337,4.5713,306440305.0],["2024-09-30",4.5713,4.7778,4.4586,4.6933,802777316.0],["2024-10-08",4.6933,5.0688,4.6182,4.6651,832929630.0],["2024-10-09",4.6651,4.6745,4.5056,4.515,575567867.0],["2024-10-10",4.515,4.7872,4.514963626861572,4.7027,563798117.0],["2024-10-11",4.7027,4.8247,4.6464,4.7121,334033665.0],["2024-10-14",4.7121,4.8623,4.712082386016846,4.8247,401207274.0],["2024-10-15",4.8247,4.824721813201904,4.7027,4.7121,270654116.0],["2024-10-16",4.7121,4.8247,4.6839,4.7872,288884026.0],["2024-10-17",4.7872,4.8247,4.7402,4.7402,188988781.0],["2024-10-18",4.7402,4.7778,4.637,4.7402,289552972.0],["2024-10-21",4.7402,4.7402424812316895,4.6276,4.6464,282232187.0],["2024-10-22",4.6464,4.6933,4.6182,4.637,202407869.0],["2024-10-23",4.637,4.6558,4.6182,4.6558,170825071.0],["2024-10-24",4.6558,4.6839,4.6182,4.6464,134299060.0],["2024-10-25",4.6464,4.6464,4.5994,4.6088,168068154.0],["2024-10-28",4.6088,4.608829498291016,4.5525,4.5807,163470330.0],["2024-10-29",4.5807,4.6182,4.5619,4.5994,161951359.0],["2024-10-30",4.5994,4.6088,4.5337,4.5337,156696795.0],["2024-10-31",4.5337,4.5619,4.515,4.5244,166940804.0],["2024-11-01",4.5244,4.5994,4.524350643157959,4.5807,189850017.0],["2024-11-04",4.5807,4.5994,4.515,4.5901,144145567.0],["2024-11-05",4.5901,4.608829498291016,4.5619,4.6088,179576987.0],["2024-11-06",4.6088,4.608829498291016,4.5713,4.5901,149623782.0],["2024-11-07",4.5901,4.6276,4.5713,4.6182,196967798.0],["2024-11-08",4.6182,4.637,4.5525,4.5619,247878143.0],["2024-11-11",4.5619,4.561897277832031,4.5056,4.515,226469237.0],["2024-11-12",4.515,4.5525,4.496190547943115,4.4962,176540327.0],["2024-11-13",4.4962,4.5337,4.4868,4.5244,139841111.0],["2024-11-14",4.5244,4.5619,4.4868,4.5431,222994987.0],["2024-11-15",4.5431,4.5994,4.4962,4.5619,269925729.0],["2024-11-18",4.5619,4.7215,4.561897277832031,4.6933,437119030.0],["2024-11-19",4.6933,4.7402,4.6088,4.6745,254357724.0],["2024-11-20",4.6745,4.6933,4.637,4.6558,169515945.0],["2024-11-21",4.6558,4.6745,4.637,4.6558,105766610.0],["2024-11-22",4.6558,4.6745,4.6088,4.6088,158013531.0],["2024-11-25",4.6088,4.6651,4.5994,4.6088,171404001.0],["2024-11-26",4.6088,4.6933,4.5807,4.6839,197268844.0],["2024-11-27",4.6839,4.7402,4.6745,4.7309,230333881.0],["2024-11-28",4.7309,4.7496,4.6933,4.7215,140185864.0],["2024-11-29",4.7215,4.7872,4.702696323394775,4.7027,200863223.0],["2024-12-02",4.7027,4.7121,4.6558,4.7027,168268882.0],["2024-12-03",4.7027,4.7872,4.6839,4.7778,230857576.0],["2024-12-04",4.7778,4.8059,4.7496,4.7966,165667032.0],["2024-12-05",4.7966,4.8341,4.7684,4.7684,141108448.0],["2024-12-06",4.7684,4.8247,4.759,4.7872,224396113.0],["2024-12-09",4.7872,4.8529,4.759,4.8341,209392732.0],["2024-12-10",4.8341,4.9186,4.8153,4.8904,222780831.0],["2024-12-11",4.8904,4.928,4.8153,4.8153,191518646.0],["2024-12-12",4.8153,4.8904,4.8059,4.881,184378062.0],["2024-12-13",4.881,4.8998,4.8247,4.8623,223783449.0],["2024-12-16",4.8623,4.9749,4.862268447875977,4.9374,234519846.0],["2024-12-17",4.9374,4.9937,4.928,4.9561,182663784.0],["2024-12-18",4.9561,5.0125,4.928,4.9561,202979922.0],["2024-12-19",4.9561,4.9749,4.881,4.9092,200749652.0],["2024-12-20",4.9092,4.9843,4.909201622009277,4.9374,167005976.0],["2024-12-23",4.9374,5.0688,4.928,5.0312,259772763.0],["2024-12-24",5.0312,5.1063,5.0125,5.0969,210874090.0],["2024-12-25",5.0969,5.2471,5.0875,5.172,265533328.0],["2024-12-26",5.172,5.1908,5.0594,5.1626,236688016.0],["2024-12-27",5.1626,5.2002,5.0312,5.1439,210912165.0],["2024-12-30",5.1439,5.2002,5.1157,5.1908,199378103.0],["2024-12-31",5.1908,5.2471,5.1626,5.172,243872790.0],["2025-01-02",5.172,5.219,5.0031,5.0406,267809557.0],["2025-01-03",5.0406,5.0688,4.9374,5.0218,230171636.0],["2025-01-06",5.0218,5.0782,4.8904,5.0594,228566588.0],["2025-01-07",5.0594,5.1439,5.0125,5.1251,185805202.0],["2025-01-08",5.1251,5.219,5.0969,5.1814,225653497.0],["2025-01-09",5.1814,5.1814141273498535,5.0782,5.1251,164478106.0],["2025-01-10",5.1251,5.1439,5.0406,5.1157,164200862.0],["2025-01-13",5.1157,5.1157073974609375,4.9749,5.0218,185774136.0],["2025-01-14",5.0218,5.1063,5.0218,5.0969,157752823.0],["2025-01-15",5.0969,5.2096,5.0782,5.1157,196107779.0],["2025-01-16",5.1157,5.1626,5.0875,5.1439,129091334.0],["2025-01-17",5.1439,5.172,5.1063,5.1157,126339765.0],["2025-01-20",5.1157,5.1345,5.0688,5.0782,131338078.0],["2025-01-21",5.0782,5.1063,5.0312,5.0782,121086315.0],["2025-01-22",5.0782,5.0875,4.9749,4.9843,174116676.0],["2025-01-23",4.9843,5.1387,4.984294891357422,5.1291,245875728.0],["2025-01-24",5.1291,5.1484,5.0523,5.1003,139969769.0],["2025-01-27",5.1003,5.2732,5.100324630737305,5.2348,231212281.0],["2025-02-05",5.2348,5.254,5.1003,5.1099,215563787.0],["2025-02-06",5.1099,5.1484,5.0619,5.0907,163336514.0],["2025-02-07",5.0907,5.090719699859619,5.0331,5.0715,201406010.0],["2025-02-10",5.0715,5.1003,5.0427,5.0619,153186638.0],["2025-02-11",5.0619,5.1676,5.0619,5.1676,207721547.0],["2025-02-12",5.1676,5.206,5.1195,5.1868,150845246.0],["2025-02-13",5.1868,5.2252,5.158,5.1964,148043097.0],["2025-02-14",5.1964,5.2156,5.1484,5.1964,150428836.0],["2025-02-17",5.1964,5.2348,5.1484,5.2252,151483442.0],["2025-02-18",5.2252,5.3597,5.206,5.3405,249119083.0],["2025-02-19",5.3405,5.3789,5.2924,5.3116,173347644.0],["2025-02-20",5.3116,5.3597,5.2924,5.3308,145796170.0],["2025-02-21",5.3308,5.3405,5.2348,5.2444,245166766.0],["2025-02-24",5.2444,5.2828,5.1772,5.1964,237696873.0],["2025-02-25",5.1964,5.2252,5.1195,5.1484,252435870.0],["2025-02-26",5.1484,5.206,5.1291,5.1964,176546311.0],["2025-02-27",5.1964,5.2348,5.1291,5.2156,218928330.0],["2025-02-28",5.2156,5.254,5.186770915985107,5.1868,204479024.0],["2025-03-03",5.1868,5.2252,5.1099,5.206,242406622.0],["2025-03-04",5.206,5.2252,5.158,5.1676,149783096.0],["2025-03-05",5.1676,5.2732,5.1484,5.254,251576463.0],["2025-03-06",5.254,5.254006862640381,5.1868,5.2252,168412612.0],["2025-03-07",5.2252,5.2444,5.196375846862793,5.1964,135260626.0],["2025-03-10",5.1964,5.206,5.1387,5.158,158931477.0],["2025-03-11",5.158,5.1772,5.1291,5.1772,163293737.0],["2025-03-12",5.1772,5.177165508270264,5.1195,5.1195,145097499.0],["2025-03-13",5.1195,5.1484,5.1099,5.1195,146099309.0],["2025-03-14",5.1195,5.1676,5.1099,5.1484,190656542.0],["2025-03-17",5.1484,5.1772,5.1291,5.158,150743956.0],["2025-03-18",5.158,5.1772,5.1291,5.158,145667303.0],["2025-03-19",5.158,5.2252,5.1484,5.2156,198275317.0],["2025-03-20",5.2156,5.2444,5.1676,5.206,130824618.0],["2025-03-21",5.206,5.2252,5.1387,5.1484,159260550.0],["2025-03-24",5.1484,5.2156,5.148350715637207,5.1868,166988160.0],["2025-03-25",5.1868,5.263612270355225,5.1772,5.2636,180797800.0],["2025-03-26",5.2636,5.2828,5.2156,5.2636,128176226.0],["2025-03-27",5.2636,5.311637878417969,5.2252,5.3116,169445477.0],["2025-03-28",5.3116,5.311637878417969,5.2732,5.2828,126474061.0],["2025-03-31",5.2828,5.4173,5.2444,5.3789,303957309.0],["2025-04-01",5.3789,5.4077,5.2828,5.302,212101278.0],["2025-04-02",5.302,5.3885,5.2828,5.3693,160078866.0],["2025-04-03",5.3693,5.436503887176514,5.3308,5.4365,168446174.0],["2025-04-07",5.4365,5.436503887176514,5.0811,5.2252,458647782.0],["2025-04-08",5.2252,5.2732,5.1676,5.254,383322869.0],["2025-04-09",5.254,5.2732,5.1676,5.1964,330911112.0],["2025-04-10",5.1964,5.2156,5.1484,5.1676,298046130.0],["2025-04-11",5.1676,5.206,5.1484,5.206,216407770.0],["2025-04-14",5.206,5.2828,5.1868,5.2636,233699989.0],["2025-04-15",5.2636,5.3789,5.254,5.3597,243186757.0],["2025-04-16",5.3597,5.436503887176514,5.3308,5.4365,296744007.0],["2025-04-17",5.4365,5.436503887176514,5.3501,5.4365,174213725.0],["2025-04-18",5.4365,5.4941,5.4173,5.4557,174302581.0],["2025-04-21",5.4557,5.5902,5.3981,5.4077,242958231.0],["2025-04-22",5.4077,5.5326,5.407688617706299,5.5037,227208582.0],["2025-04-23",5.5037,5.5422,5.4557,5.4845,167061618.0],["2025-04-24",5.4845,5.6094,5.4845,5.5998,248785040.0],["2025-04-25",5.5998,5.6504,5.5229,5.5523,276692793.0],["2025-04-28",5.5523,5.6308,5.5523,5.6014,213439000.0],["2025-04-29",5.6014,5.6308,5.5621,5.5916,147505971.0],["2025-04-30",5.5916,5.5916,5.4052,5.4248,311040633.0],["2025-05-06",5.4248,5.4444,5.3463,5.3855,249548738.0],["2025-05-07",5.3855,5.5229,5.3659,5.5131,320530177.0],["2025-05-08",5.5131,5.5523,5.4836,5.4935,176393322.0],["2025-05-09",5.4935,5.5817,5.4836,5.5425,207561737.0],["2025-05-12",5.5425,5.5621,5.464,5.5229,244170300.0],["2025-05-13",5.5229,5.5817,5.4738,5.5621,217997893.0],["2025-05-14",5.5621,5.6112,5.5229,5.5719,223524206.0],["2025-05-15",5.5719,5.621,5.5523,5.5621,186326214.0],["2025-05-16",5.5621,5.5817,5.4836,5.5229,247433118.0],["2025-05-19",5.5229,5.5523,5.503263473510742,5.5033,152971400.0],["2025-05-20",5.5033,5.5425,5.4738,5.5033,153014691.0],["2025-05-21",5.5033,5.5425,5.4738,5.5131,162050690.0],["2025-05-22",5.5131,5.5425,5.4836,5.5229,140499886.0],["2025-05-23",5.5229,5.5327,5.464,5.464,184644033.0],["2025-05-26",5.464,5.4738,5.3954,5.4052,194368669.0],["2025-05-27",5.4052,5.4738,5.4051666259765625,5.4542,158193716.0],["2025-05-28",5.4542,5.4738,5.415,5.4248,123481251.0],["2025-05-29",5.4248,5.4346,5.3855,5.4052,150073548.0],["2025-05-30",5.4052,5.4444,5.3855,5.415,200600668.0],["2025-06-03",5.415,5.4346,5.3463,5.415,329020980.0],["2025-06-04",5.415,5.415,5.3855,5.3954,165346701.0],["2025-06-05",5.3954,5.4052,5.3561,5.3659,260660423.0],["2025-06-06",5.3659,5.3855,5.3267,5.3463,264957838.0],["2025-06-09",5.3463,5.3561,5.3071,5.3267,251250343.0],["2025-06-10",5.3267,5.3855,5.3071,5.3463,365049947.0],["2025-06-11",5.3463,5.346307754516602,5.3071,5.3267,250389273.0],["2025-06-12",5.3267,5.3365,5.2973,5.3267,271815121.0],["2025-06-13",5.3267,5.3267,5.2286,5.2384,754649769.0],["2025-06-16",5.2384,5.277639865875244,5.1697,5.2776,493267087.0],["2025-06-17",5.2776,5.2973,5.258,5.2678,258076622.0],["2025-06-18",5.2678,5.3954,5.2482,5.3954,536191732.0],["2025-06-19",5.3954,5.4542,5.3659,5.4346,400249737.0],["2025-06-20",5.4346,5.4935,5.415,5.4836,364407001.0],["2025-06-23",5.4836,5.5817,5.4444,5.5523,466957263.0],["2025-06-24",5.5523,5.6014,5.4935,5.6014,491050567.0],["2025-06-25",5.6014,5.6995,5.5523,5.6602,460033118.0],["2025-06-26",5.6602,5.7093,5.6308,5.6896,319389308.0],["2025-06-27",5.6896,5.689648628234863,5.4934539794921875,5.4935,495485241.0],["2025-06-30",5.4935,5.5229,5.4444,5.5131,250450904.0],["2025-07-01",5.5131,5.6014,5.4935,5.5425,289554367.0],["2025-07-02",5.5425,5.5817,5.5327,5.5425,188164494.0],["2025-07-03",5.5425,5.5621,5.4935,5.5131,232805790.0],["2025-07-04",5.5131,5.6112,5.5033,5.5916,296586243.0],["2025-07-07",5.5916,5.6308,5.5621,5.621,187733270.0],["2025-07-08",5.621,5.6406,5.5817,5.6014,180105836.0],["2025-07-09",5.6014,5.7093,5.5916,5.67,349282652.0],["2025-07-10",5.67,5.7681,5.67,5.7093,280153969.0],["2025-07-11",5.7093,5.7877,5.5817,5.5817,504311475.0],["2025-07-14",5.5817,5.7289,5.5817413330078125,5.6406,346442959.0],["2025-07-15",5.6406,5.6798,5.591550827026367,5.5916,210816761.0],["2025-07-16",5.5916,5.621,5.5523,5.6014,221504972.0],["2025-07-17",5.6014,5.621,5.5523,5.5621,176157307.0],["2025-07-18",5.5621,5.6112,5.5327,5.5817,182781300.0],["2025-07-21",5.5817,5.6014,5.5229,5.5425,245163731.0],["2025-07-22",5.5425,5.542502403259277,5.4444,5.4738,391331218.0],["2025-07-23",5.4738,5.5719,5.4542,5.5229,382041039.0],["2025-07-24",5.5229,5.5523,5.4542,5.4542,346870297.0],["2025-07-25",5.4542,5.4836,5.415,5.4248,251028330.0],["2025-07-28",5.4248,5.464,5.415,5.4248,212506390.0],["2025-07-29",5.4248,5.464,5.3855,5.3855,245627577.0],["2025-07-30",5.3855,5.464,5.3659,5.4248,304303859.0],["2025-07-31",5.4248,5.464,5.3463,5.4444,372210578.0],["2025-08-01",5.4444,5.464,5.3954,5.4444,281524660.0],["2025-08-04",5.4444,5.5229,5.4248,5.4738,328229275.0],["2025-08-05",5.4738,5.5523,5.4444,5.5425,320884233.0],["2025-08-06",5.5425,5.5719,5.5131,5.5523,242262223.0],["2025-08-07",5.5523,5.6112,5.5131,5.6112,303145272.0],["2025-08-08",5.6112,5.6308,5.5621,5.5621,232362471.0],["2025-08-11",5.5621,5.5719,5.4836,5.5131,258600591.0],["2025-08-12",5.5131,5.5719,5.5033,5.5523,246479482.0],["2025-08-13",5.5523,5.5817,5.4738,5.4738,346875028.0],["2025-08-14",5.4738,5.5131,5.4542,5.464,229218033.0],["2025-08-15",5.464,5.4738,5.3169,5.3463,640922934.0],["2025-08-18",5.3463,5.3561,5.2973,5.3463,350600992.0],["2025-08-19",5.3463,5.4836,5.3365,5.4542,440087113.0],["2025-08-20",5.4542,5.621,5.4542,5.5621,584579983.0],["2025-08-21",5.5621,5.621,5.5131,5.6014,397331141.0],["2025-08-22",5.6014,5.6112,5.5327,5.5916,329347195.0],["2025-08-25",5.5916,5.5916,5.5327,5.5719,316309791.0],["2025-08-26",5.5719,5.5916,5.5425,5.5523,221798355.0],["2025-08-27",5.5523,5.552311897277832,5.4444,5.4444,286151287.0],["2025-08-28",5.4444,5.4738,5.3954,5.4248,298504312.0],["2025-08-29",5.4248,5.5229,5.4052,5.415,339758294.0],["2025-09-01",5.415,5.4738,5.3855,5.415,340603008.0],["2025-09-02",5.415,5.5229,5.3954,5.5229,450040823.0],["2025-09-03",5.5229,5.5229,5.415,5.4444,332681361.0],["2025-09-04",5.4444,5.5425,5.3071,5.5131,652994405.0],["2025-09-05",5.5131,5.513072967529297,5.3954,5.415,367034920.0],["2025-09-08",5.415,5.4248,5.3561,5.3659,326458380.0],["2025-09-09",5.3659,5.4052,5.3561,5.3757,200436850.0],["2025-09-10",5.3757,5.3954,5.3463,5.3855,222658547.0],["2025-09-11",5.3855,5.4346,5.3365,5.3954,410841315.0],["2025-09-12",5.3954,5.4248,5.3757,5.3757,282750254.0],["2025-09-15",5.3757,5.3954,5.3463,5.3561,233596095.0],["2025-09-16",5.3561,5.3659,5.2973,5.3071,319359139.0],["2025-09-17",5.3071,5.3267,5.258,5.2973,242599692.0],["2025-09-18",5.2973,5.3071,5.1894,5.1992,338132545.0],["2025-09-19",5.1992,5.1992,5.1011,5.1894,320561590.0],["2025-09-22",5.1894,5.1992,5.110874176025391,5.1109,196640163.0],["2025-09-23",5.1109,5.2482,5.0618,5.1992,454593090.0],["2025-09-24",5.1992,5.2678,5.1697,5.1795,326623672.0],["2025-09-25",5.1795,5.179542541503906,5.1109,5.1403,244371841.0],["2025-09-26",5.1403,5.1697,5.1011,5.1403,179661578.0],["2025-09-29",5.1403,5.140303134918213,5.0618,5.1011,291778846.0],["2025-09-30",5.1011,5.1109,5.0618,5.0814,192134770.0],["2025-10-09",5.0814,5.1305,5.0324,5.1305,268985454.0],["2025-10-10",5.1305,5.1795,5.1109,5.1305,240980260.0],["2025-10-13",5.1305,5.1501,5.052,5.1011,302141116.0],["2025-10-14",5.1011,5.1894,5.0618,5.1795,386101133.0],["2025-10-15",5.1795,5.209,5.1403,5.1795,292244320.0],["2025-10-16",5.1795,5.2973,5.1697,5.2776,407723467.0],["2025-10-17",5.2776,5.3267,5.2286,5.2384,309618125.0],["2025-10-20",5.2384,5.2874,5.1403,5.258,333580272.0],["2025-10-21",5.258,5.2973,5.2286,5.2874,261947823.0],["2025-10-22",5.2874,5.3659,5.2776,5.3561,336587708.0],["2025-10-23",5.3561,5.415,5.3267,5.3855,377882229.0],["2025-10-24",5.3855,5.464,5.3365,5.4248,431725622.0],["2025-10-27",5.4248,5.5327,5.3561,5.4836,441059535.0],["2025-10-28",5.4836,5.5229,5.4346,5.4935,299608198.0],["2025-10-29",5.4935,5.5621,5.4542,5.4935,395088198.0],["2025-10-30",5.4935,5.6112,5.4836,5.5425,462552172.0],["2025-10-31",5.5425,5.5621,5.3855,5.5033,488445593.0],["2025-11-03",5.5033,5.6014,5.4836,5.5719,407451801.0],["2025-11-04",5.5719,5.6406,5.5621,5.621,408813179.0],["2025-11-05",5.621,5.6406,5.5523,5.5817,248713659.0],["2025-11-06",5.5817,5.5916,5.5327,5.5523,211273435.0],["2025-11-07",5.5523,5.6112,5.5229,5.5327,223737787.0],["2025-11-10",5.5327,5.5621,5.4935,5.5523,174406315.0],["2025-11-11",5.5523,5.5817,5.5229,5.5719,162552677.0],["2025-11-12",5.5719,5.7093,5.5719,5.6504,400963641.0],["2025-11-13",5.6504,5.6995,5.5523,5.6308,304440399.0],["2025-11-14",5.6308,5.7681,5.621,5.7093,383146386.0],["2025-11-17",5.7093,5.7191,5.5817,5.6602,293560745.0],["2025-11-18",5.6602,5.7093,5.6014,5.67,232418530.0],["2025-11-19",5.67,5.885843276977539,5.67,5.8858,568942724.0],["2025-11-20",5.8858,6.2096,5.8466,6.1213,723204709.0],["2025-11-21",6.1213,6.2684,6.1115,6.1703,680700731.0],["2025-11-24",6.1703,6.2096,6.0232,6.0526,619916667.0],["2025-11-25",6.0526,6.1703,5.9741,6.1409,435450435.0],["2025-11-26",6.1409,6.1899,5.9938,6.033,414893159.0],["2025-11-27",6.033,6.052608966827393,5.9447,6.0526,342024226.0],["2025-11-28",6.0526,6.052608966827393,5.9251,5.9545,360117873.0],["2025-12-01",5.9545,5.9839,5.9153,5.9545,306503056.0],["2025-12-02",5.9545,5.9839,5.8662,5.9447,253389110.0],["2025-12-03",5.9447,5.9643,5.8074,5.827,322553176.0],["2025-12-04",5.827,5.8466,5.7485,5.7681,249983311.0],["2025-12-05",5.7681,5.7877,5.6602,5.6995,320717371.0],["2025-12-08",5.6995,5.7583,5.6602,5.7191,306472964.0],["2025-12-09",5.7191,5.7583,5.6798,5.7289,250922698.0],["2025-12-10",5.7289,5.7387,5.621,5.6406,283999891.0],["2025-12-11",5.6406,5.710000038146973,5.64,5.71,252725841.0],["2025-12-12",5.71,5.710000038146973,5.58,5.59,356392585.0],["2025-12-15",5.59,5.64,5.58,5.61,201936140.0],["2025-12-16",5.61,5.62,5.55,5.59,221626997.0],["2025-12-17",5.59,5.66,5.56,5.61,251701089.0],["2025-12-18",5.61,5.71,5.58,5.7,287964556.0],["2025-12-19",5.7,5.699999809265137,5.63,5.66,239860297.0],["2025-12-22",5.66,5.670000076293945,5.61,5.67,166517602.0],["2025-12-23",5.67,5.71,5.63,5.7,260633092.0],["2025-12-24",5.7,5.73,5.66,5.67,184149763.0],["2025-12-25",5.67,5.71,5.63,5.65,226869010.0],["2025-12-26",5.65,5.650000095367432,5.6,5.61,154495518.0],["2025-12-29",5.61,5.68,5.59,5.68,252761075.0],["2025-12-30",5.68,5.7,5.61,5.67,236688700.0],["2025-12-31",5.67,5.76,5.66,5.73,302369271.0],["2026-01-05",5.73,5.76,5.64,5.67,346197426.0],["2026-01-06",5.67,5.670000076293945,5.55,5.59,560642836.0],["2026-01-07",5.59,5.6,5.55,5.56,274475697.0],["2026-01-08",5.56,5.56,5.48,5.52,316687204.0],["2026-01-09",5.52,5.52,5.46,5.49,227623324.0],["2026-01-12",5.49,5.54,5.44,5.53,261567452.0],["2026-01-13",5.53,5.61,5.52,5.55,353767323.0],["2026-01-14",5.55,5.550000190734863,5.46,5.47,362334858.0],["2026-01-15",5.47,5.49,5.42,5.43,227658533.0],["2026-01-16",5.43,5.44,5.38,5.4,286266015.0],["2026-01-19",5.4,5.42,5.35,5.36,253682627.0],["2026-01-20",5.36,5.45,5.34,5.44,317440678.0],["2026-01-21",5.44,5.48,5.329999923706055,5.33,364120330.0],["2026-01-22",5.33,5.36,5.3,5.3,249659484.0],["2026-01-23",5.3,5.32,5.26,5.27,247374052.0],["2026-01-26",5.27,5.36,5.23,5.31,379622885.0],["2026-01-27",5.31,5.42,5.3,5.33,430591172.0],["2026-01-28",5.33,5.4,5.3,5.34,331404075.0],["2026-01-29",5.34,5.4,5.3,5.37,323012120.0],["2026-01-30",5.37,5.43,5.35,5.37,324854861.0],["2026-02-02",5.37,5.45,5.36,5.42,338563858.0],["2026-02-03",5.42,5.420000076293945,5.27,5.28,448757315.0],["2026-02-04",5.28,5.36,5.28,5.35,272475935.0],["2026-02-05",5.35,5.43,5.349999904632568,5.4,266343156.0],["2026-02-06",5.4,5.43,5.33,5.35,271598355.0],["2026-02-09",5.35,5.380000114440918,5.31,5.38,172065954.0],["2026-02-10",5.38,5.42,5.36,5.41,209240437.0],["2026-02-11",5.41,5.43,5.36,5.41,170686804.0],["2026-02-12",5.41,5.41,5.33,5.34,235306383.0],["2026-02-13",5.34,5.36,5.3,5.31,211973073.0],["2026-02-24",5.31,5.32,5.28,5.29,157530558.0],["2026-02-25",5.29,5.31,5.27,5.29,187928206.0],["2026-02-26",5.29,5.31,5.25,5.27,156390840.0],["2026-02-27",5.27,5.3,5.26,5.28,141987166.0],["2026-03-02",5.28,5.33,5.25,5.31,227969156.0],["2026-03-03",5.31,5.44,5.28,5.42,495574107.0],["2026-03-04",5.42,5.420000076293945,5.28,5.35,423813553.0],["2026-03-05",5.35,5.4,5.29,5.39,249638030.0],["2026-03-06",5.39,5.42,5.35,5.39,194947276.0],["2026-03-09",5.39,5.41,5.35,5.36,248943616.0],["2026-03-10",5.36,5.360000133514404,5.31,5.33,203870611.0],["2026-03-11",5.33,5.360000133514404,5.3,5.36,136654818.0],["2026-03-12",5.36,5.38,5.33,5.37,164286248.0],["2026-03-13",5.37,5.42,5.33,5.39,237995758.0],["2026-03-16",5.39,5.42,5.37,5.4,206924880.0],["2026-03-17",5.4,5.5,5.38,5.5,362388776.0],["2026-03-18",5.5,5.54,5.46,5.5,298110031.0],["2026-03-19",5.5,5.56,5.48,5.53,356527575.0],["2026-03-20",5.53,5.58,5.49,5.51,259377052.0],["2026-03-23",5.51,5.510000228881836,5.32,5.39,433148480.0],["2026-03-24",5.39,5.49,5.37,5.47,300944305.0],["2026-03-25",5.47,5.550000190734863,5.38,5.55,317240980.0],["2026-03-26",5.55,5.6,5.52,5.58,275051317.0],["2026-03-27",5.58,5.6,5.56,5.57,217430554.0],["2026-03-30",5.57,5.68,5.55,5.67,289633041.0],["2026-03-31",5.67,5.91,5.67,5.87,652254090.0],["2026-04-01",5.87,5.95,5.85,5.87,343189269.0],["2026-04-02",5.87,5.97,5.84,5.94,292924188.0],["2026-04-03",5.94,5.96,5.78,5.82,239214989.0],["2026-04-07",5.82,5.84,5.75,5.8,250996350.0],["2026-04-08",5.8,5.800000190734863,5.63,5.74,314917943.0],["2026-04-09",5.74,5.77,5.67,5.69,223535039.0],["2026-04-10",5.69,5.690000057220459,5.62,5.65,177626358.0],["2026-04-13",5.65,5.690000057220459,5.58,5.69,200252806.0],["2026-04-14",5.69,5.74,5.65,5.73,188066450.0],["2026-04-15",5.73,5.82,5.7,5.79,231003234.0],["2026-04-16",5.79,5.87,5.76,5.79,189043803.0],["2026-04-17",5.79,5.82,5.75,5.77,153168013.0],["2026-04-20",5.77,5.92,5.74,5.9,258027973.0],["2026-04-21",5.9,5.97,5.89,5.93,205382068.0],["2026-04-22",5.93,5.95,5.83,5.84,161678244.0],["2026-04-23",5.84,5.88,5.8,5.82,158839186.0],["2026-04-24",5.82,5.84,5.78,5.81,148447775.0],["2026-04-27",5.81,5.84,5.75,5.76,166817156.0],["2026-04-28",5.76,5.82,5.73,5.81,164756096.0],["2026-04-29",5.81,5.83,5.73,5.79,218008616.0],["2026-04-30",5.79,5.85,5.73,5.75,252823333.0],["2026-05-06",5.75,5.75,5.64,5.71,267950874.0],["2026-05-07",5.71,5.76,5.68,5.69,174848521.0],["2026-05-08",5.69,5.75,5.66,5.68,164666003.0],["2026-05-11",5.68,5.69,5.61,5.68,229231491.0],["2026-05-12",5.68,5.78,5.67,5.74,249703901.0],["2026-05-13",5.74,5.77,5.69,5.72,173384711.0],["2026-05-14",5.72,5.83,5.7,5.76,273427645.0],["2026-05-15",5.76,5.81,5.69,5.79,269942195.0],["2026-05-18",5.79,5.82,5.76,5.79,194088388.0],["2026-05-19",5.79,5.9,5.789999961853027,5.83,271888725.0],["2026-05-20",5.83,5.84,5.699999809265137,5.7,207037318.0],["2026-05-21",5.7,5.84,5.66,5.8,326036758.0],["2026-05-22",5.8,5.88,5.71,5.86,310632830.0],["2026-05-25",5.86,5.94,5.83,5.9,246668351.0],["2026-05-26",5.9,5.98,5.87,5.91,292546229.0],["2026-05-27",5.91,5.98,5.81,5.85,256933566.0],["2026-05-28",5.85,5.93,5.79,5.81,267315297.0],["2026-05-29",5.81,5.91,5.76,5.86,340678300.0],["2026-06-01",5.86,5.94,5.81,5.93,279331275.0],["2026-06-02",5.93,6.05,5.92,5.97,329688873.0],["2026-06-03",5.97,5.98,5.86,5.95,263689241.0],["2026-06-04",5.95,5.99,5.88,5.9,191212486.0],["2026-06-05",5.9,6.050000190734863,5.9,6.05,364359224.0],["2026-06-08",6.05,6.17,6.02,6.14,362303513.0],["2026-06-09",6.14,6.19,6.07,6.13,256163528.0],["2026-06-10",6.13,6.1443,5.9875,6.0953,308022989.0],["2026-06-11",6.0953,6.1051,5.9875,6.0757,242227764.0],["2026-06-12",6.0757,6.1639,5.9777,6.1639,335000358.0],["2026-06-15",6.1639,6.163876056671143,5.9581,6.0071,404385541.0],["2026-06-16",6.0071,6.0071,5.8895,5.9189,224639512.0],["2026-06-17",5.9189,5.9581,5.8013,5.8209,232013719.0],["2026-06-18",5.8209,5.8209,5.6543,5.6641,365196856.0],["2026-06-22",5.6641,5.8601,5.6249,5.8209,385686434.0],["2026-06-23",5.8209,6.0561,5.8013,6.0169,387064160.0],["2026-06-24",6.0169,6.0757,5.8797,5.8993,328679881.0],["2026-06-25",5.8993,5.9091,5.6641,5.6739,378028835.0],["2026-06-26",5.6739,5.7719,5.6347,5.6445,324748486.0],["2026-06-29",5.6445,5.7033,5.5073,5.6837,329122040.0],["2026-06-30",5.6837,5.683701515197754,5.4583,5.6053,400557890.0],["2026-07-01",5.6053,5.605305194854736,5.5269,5.5367,200728642.0],["2026-07-02",5.5367,5.6347,5.4191,5.4681,293550041.0],["2026-07-03",5.4681,5.5171,5.3995,5.4485,243125633.0],["2026-07-06",5.4485,5.5367,5.3995,5.5269,226882640.0],["2026-07-07",5.5269,5.6935,5.5073,5.6641,327642576.0],["2026-07-08",5.6641,5.8209,5.5955,5.8013,332910380.0],["2026-07-09",5.8013,5.801295280456543,5.6739,5.7131,303357711.0],["2026-07-10",5.7131,5.81,5.68,5.79,265787225.0],["2026-07-13",5.79,5.94,5.75,5.92,384244469.0],["2026-07-14",5.92,5.920000076293945,5.79,5.87,301634729.0],["2026-07-15",5.87,5.9,5.78,5.88,257680190.0],["2026-07-16",5.88,5.92,5.76,5.8,243764536.0],["2026-07-17",5.8,5.98,5.8,5.96,470140029.0],["2026-07-20",5.96,6.11,5.89,6.08,463203735.0],["2026-07-21",6.08,6.08,5.87,5.88,434694602.0],["2026-07-22",5.88,5.940000057220459,5.8,5.94,287730403.0],["2026-07-23",5.94,6.01,5.9,5.97,212862747.0],["2026-07-24",5.97,6.04,5.96999979019165,6.01,256423299.0],["2026-07-27",6.01,6.07,5.97,6.0,252277042.0],["2026-07-28",6.0,6.12,6.0,6.1,299987864.0],["2026-07-29",6.1,6.11,6.0,6.01,323697697.0],["2026-07-30",6.01,6.14,5.98,6.14,347921111.0],["2026-07-31",6.14,6.139999866485596,5.87,6.06,536725356.0],["2026-08-03",6.06,6.07,5.93,6.03,335642753.0],["2026-08-04",6.03,6.03000020980835,5.81,5.82,396292514.0],["2026-08-05",5.82,5.820000171661377,5.7,5.73,356775656.0],["2026-08-06",5.73,5.81,5.7,5.79,298461311.0],["2026-08-07",5.79,5.82,5.72,5.77,237615770.0],["2026-08-10",5.77,5.86,5.75,5.82,262853169.0],["2026-08-11",5.82,5.880000114440918,5.82,5.88,198215240.0],["2026-08-12",5.88,5.880000114440918,5.79,5.83,230208060.0],["2026-08-13",5.83,5.95,5.81,5.95,290336725.0],["2026-08-14",5.95,5.95,5.87,5.88,197405197.0],["2026-08-17",5.88,5.92,5.86,5.9,157529471.0],["2026-08-18",5.9,6.03000020980835,5.88,6.03,331033390.0],["2026-08-19",6.03,6.11,6.01,6.08,362506806.0],["2026-08-20",6.08,6.079999923706055,6.0,6.05,217813473.0],["2026-08-21",6.05,6.09,6.02,6.05,193812663.0],["2026-08-24",6.05,6.16,6.03,6.13,270397024.0],["2026-08-25",6.13,6.2,6.11,6.14,252413202.0],["2026-08-26",6.14,6.23,6.11,6.2,260758583.0],["2026-08-27",6.2,6.21,6.09,6.14,255535284.0],["2026-08-28",6.14,6.23,6.09,6.19,228344020.0],["2026-08-31",6.19,6.52,6.190000057220459,6.51,497716918.0],["2026-09-01",6.51,6.69,6.48,6.67,322829397.0],["2026-09-02",6.67,6.72,6.64,6.68,252822193.0],["2026-09-03",6.68,6.73,6.51,6.54,291789667.0],["2026-09-04",6.54,6.64,6.5,6.57,242607106.0],["2026-09-07",6.57,6.62,6.42,6.44,288777341.0],["2026-09-08",6.44,6.46,6.3,6.39,229313173.0],["2026-09-09",6.39,6.44,6.35,6.43,146488016.0],["2026-09-10",6.43,6.55,6.429999828338623,6.53,196226868.0],["2026-09-11",6.53,6.66,6.47,6.57,308566196.0],["2026-09-14",6.57,6.73,6.56,6.64,244194783.0],["2026-09-15",6.64,6.64,6.5,6.57,197525466.0],["2026-09-16",6.57,6.6,6.48,6.56,179649196.0],["2026-09-17",6.56,6.62,6.51,6.58,177314678.0],["2026-09-18",6.58,6.64,6.5,6.54,220006470.0],["2026-09-21",6.54,6.64,6.49,6.63,209405469.0],["2026-09-22",6.63,6.67,6.53,6.65,210100932.0],["2026-09-23",6.65,6.67,6.5,6.58,236708492.0],["2026-09-24",6.58,6.7,6.579999923706055,6.62,236386419.0],["2026-09-28",6.62,6.71,6.59,6.63,260427615.0],["2026-09-29",6.63,6.69,6.57,6.65,231777977.0],["2026-09-30",6.65,6.79,6.61,6.73,273081897.0],["2026-10-08",6.73,6.87,6.69,6.81,259926729.0],["2026-10-09",6.81,6.87,6.76,6.77,297887233.0],["2026-10-12",6.77,7.0,6.769999980926514,6.97,328124662.0],["2026-10-13",6.97,7.08,6.96,7.07,357835412.0],["2026-10-14",7.07,7.15,6.99,7.03,296056091.0],["2026-10-15",7.03,7.050000190734863,6.91,7.05,333687710.0],["2026-10-16",7.05,7.050000190734863,6.83,6.92,445143778.0],["2026-10-19",6.92,7.13,6.84,7.11,352352774.0],["2026-10-20",7.11,7.2,7.04,7.18,309023757.0],["2026-10-21",7.18,7.25,7.11,7.24,255416823.0],["2026-10-22",7.24,7.25,7.14,7.22,301446817.0],["2026-10-23",7.22,7.23,6.88,6.93,500395336.0],["2026-10-26",6.93,7.02,6.89,7.0,369674006.0],["2026-10-27",7.0,7.04,6.89,7.02,306512969.0],["2026-10-28",7.02,7.04,6.9,7.02,285369671.0],["2026-10-29",7.02,7.19,7.0,7.16,321893100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}