{"t":"000338.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-07",5.2264,5.2404,5.1664,5.2264,46567747.0],["2010-09-08",5.2264,5.3117,5.1998,5.2864,56442758.0],["2010-09-09",5.2864,5.3157,5.1118,5.1251,88107331.0],["2010-09-10",5.1251,5.2711,5.0938,5.2437,79496102.0],["2010-09-13",5.2437,5.3731,5.2004,5.3384,76192886.0],["2010-09-14",5.3384,5.3777,5.2871,5.3331,49673990.0],["2010-09-15",5.3331,5.333078384399414,5.1871,5.1918,51676291.0],["2010-09-16",5.1918,5.2124,4.9864,5.0464,72412099.0],["2010-09-17",5.0464,5.0811,4.9918,5.0411,37437715.0],["2010-09-20",5.0411,5.0978,4.9684,5.0051,33093619.0],["2010-09-21",5.0051,5.0998,4.9918,5.0411,30013363.0],["2010-09-27",5.0411,5.2124,5.041092872619629,5.1864,39011241.0],["2010-09-28",5.1864,5.1964,5.0678,5.0804,34814486.0],["2010-09-29",5.0804,5.0878,4.9958,4.9998,40986480.0],["2010-09-30",4.9998,5.0798,4.9731,5.0464,43025961.0],["2010-10-08",5.0464,5.2824,5.046427249908447,5.2178,65120246.0],["2010-10-11",5.2178,5.4237,5.2177510261535645,5.3297,86990582.0],["2010-10-12",5.3297,5.4497,5.2924,5.3824,72748809.0],["2010-10-13",5.3824,5.5777,5.3531,5.5331,106101235.0],["2010-10-14",5.5331,5.5611,5.3664,5.3764,103931481.0],["2010-10-15",5.3764,5.6251,5.3144,5.5997,121897900.0],["2010-10-18",5.5997,5.8784,5.5431,5.7337,121776240.0],["2010-10-19",5.7337,5.9331,5.7064,5.9317,72165254.0],["2010-10-20",5.9317,6.5197,5.8217,6.4997,158077670.0],["2010-10-21",6.4997,6.7257,6.4664,6.637,117212476.0],["2010-10-22",6.637,7.2343,6.525,7.133,143628163.0],["2010-10-25",7.133,7.2983,6.921,7.1263,143530416.0],["2010-10-27",7.1263,7.667,6.9997,7.2003,199765084.0],["2010-10-28",7.2003,7.9196,7.200324058532715,7.793,185948620.0],["2010-10-29",7.793,7.9196,7.213,7.6663,176330169.0],["2010-11-01",7.6663,7.8983,7.5716,7.823,120606614.0],["2010-11-02",7.823,8.1396,7.7663,7.885,135261628.0],["2010-11-03",7.885,8.1396,7.4916,7.513,159264000.0],["2010-11-04",7.513,7.7063,7.3417,7.6663,127475481.0],["2010-11-05",7.6663,8.3323,7.6336,8.2329,155997772.0],["2010-11-08",8.2329,8.5189,8.1496,8.4063,123842073.0],["2010-11-09",8.4063,8.7982,8.2736,8.6049,127687190.0],["2010-11-10",8.6049,8.9996,8.5563,8.6463,149976105.0],["2010-11-11",8.6463,8.7669,8.4616,8.4663,125313062.0],["2010-11-12",8.4663,8.6323,7.6563,7.6663,228002265.0],["2010-11-15",7.6663,7.8783,7.533,7.8783,164541484.0],["2010-11-16",7.8783,7.9116,7.4196,7.4576,151855622.0],["2010-11-17",7.4576,7.457643985748291,6.815,6.9917,179129260.0],["2010-11-18",6.9917,7.165,6.9663,7.1263,102706646.0],["2010-11-19",7.1263,7.1797,6.7343,7.173,154919884.0],["2010-11-22",7.173,7.565,7.0143,7.3996,162593510.0],["2010-11-23",7.3996,7.6656,7.0717,7.627,145438819.0],["2010-11-24",7.627,8.3003,7.547,8.1369,173713756.0],["2010-11-25",8.1369,8.2763,7.9843,7.9983,126165168.0],["2010-11-26",7.9983,8.1196,7.8383,7.9983,98481033.0],["2010-11-29",7.9983,8.7982,7.998283863067627,8.7522,212974300.0],["2010-11-30",8.7522,8.8756,8.1883,8.7329,249948460.0],["2010-12-01",8.7329,8.7642,8.1329,8.1463,156474144.0],["2010-12-02",8.1463,8.7802,8.1383,8.4856,188602473.0],["2010-12-03",8.4856,8.485595703125,7.9796,8.0189,169918003.0],["2010-12-06",8.0189,8.0463,7.3863,7.513,148275124.0],["2010-12-07",7.513,8.0383,7.1597,7.793,160498488.0],["2010-12-08",7.793,8.1689,7.6676,7.8476,137869584.0],["2010-12-09",7.8476,7.84762716293335,7.3863,7.397,133879579.0],["2010-12-10",7.397,7.565,7.1997,7.4596,92755228.0],["2010-12-13",7.4596,7.693,7.441,7.6103,106920969.0],["2010-12-14",7.6103,7.717,7.5036,7.6476,101823076.0],["2010-12-15",7.6476,7.647634983062744,7.4463,7.4463,90460320.0],["2010-12-16",7.4463,7.6636,7.3996,7.533,76383182.0],["2010-12-17",7.533,7.5636,7.3863,7.425,74834097.0],["2010-12-20",7.425,7.477,7.0663,7.193,123788361.0],["2010-12-21",7.193,7.441,7.085,7.3223,92790302.0],["2010-12-22",7.3223,7.4356,7.201,7.313,79881432.0],["2010-12-23",7.313,7.6516,7.253,7.4983,150895574.0],["2010-12-24",7.4983,7.5756,7.321,7.477,79756593.0],["2010-12-27",7.477,7.6476,7.253,7.293,100183982.0],["2010-12-28",7.293,7.292985916137695,6.865,6.877,109935470.0],["2010-12-29",6.877,7.0063,6.8677,6.933,46709760.0],["2010-12-30",6.933,6.9957,6.7983,6.8743,54592636.0],["2010-12-31",6.8743,7.005,6.8717,6.9823,66628876.0],["2011-01-04",6.9823,7.1997,6.921,7.133,89383569.0],["2011-01-05",7.133,7.132993221282959,7.001,7.0077,64101480.0],["2011-01-06",7.0077,7.00766658782959,6.7663,6.7837,100999420.0],["2011-01-07",6.7837,6.865,6.7543,6.7797,55629024.0],["2011-01-10",6.7797,6.817,6.5744,6.593,65800992.0],["2011-01-11",6.593,6.593018054962158,6.3197,6.3757,82648728.0],["2011-01-12",6.3757,6.573,6.375695705413818,6.4997,59269147.0],["2011-01-13",6.4997,6.5664,6.453,6.4664,31758403.0],["2011-01-14",6.4664,6.617,6.321,6.5864,59972707.0],["2011-01-17",6.5864,6.586352825164795,6.3544,6.3797,53236656.0],["2011-01-18",6.3797,6.4637,6.3197,6.4104,35858184.0],["2011-01-19",6.4104,6.6317,6.3797,6.597,64575513.0],["2011-01-20",6.597,6.7543,6.4544,6.477,75036259.0],["2011-01-21",6.477,6.7063,6.3437,6.5784,66521568.0],["2011-01-24",6.5784,6.5984,6.2544,6.2637,68999596.0],["2011-01-25",6.2637,6.293,6.1344,6.1784,35777913.0],["2011-01-26",6.1784,6.3197,6.178372859954834,6.277,27503049.0],["2011-01-27",6.277,6.5664,6.213,6.533,59028667.0],["2011-01-28",6.533,6.793,6.4784,6.7837,91844068.0],["2011-01-31",6.7837,6.8637,6.6797,6.8143,72046252.0],["2011-02-01",6.8143,6.825,6.693,6.7503,43323931.0],["2011-02-09",6.7503,6.7503437995910645,6.5064,6.533,45992400.0],["2011-02-10",6.533,6.7823,6.4117,6.781,61169659.0],["2011-02-11",6.781,7.453,6.761,7.3197,172885425.0],["2011-02-14",7.3197,7.9543,7.3196516036987305,7.8756,228192758.0],["2011-02-15",7.8756,8.0249,7.7596,7.8023,172145649.0],["2011-02-16",7.8023,8.2396,7.7596,8.1756,168816840.0],["2011-02-17",8.1756,8.2596,7.925,8.0289,129159523.0],["2011-02-18",8.0289,8.028948783874512,7.6796,7.7183,130567771.0],["2011-02-21",7.7183,8.001,7.681,7.913,99370804.0],["2011-02-22",7.913,7.933,7.5596,7.5903,131827156.0],["2011-02-23",7.5903,7.6596,7.4396,7.553,94065643.0],["2011-02-24",7.553,7.6503,7.413,7.569,79092163.0],["2011-02-25",7.569,7.6663,7.4263,7.6063,62072006.0],["2011-02-28",7.6063,8.1063,7.4716,8.0356,146422896.0],["2011-03-01",8.0356,8.1329,7.8236,7.917,102399667.0],["2011-03-02",7.917,8.0729,7.6503,7.9956,125332684.0],["2011-03-03",7.9956,8.1956,7.881,7.9183,136938955.0],["2011-03-04",7.9183,8.1556,7.8596,8.001,95339870.0],["2011-03-07",8.001,8.2383,8.000950813293457,8.1516,134853129.0],["2011-03-08",8.1516,8.1969,8.013,8.1103,81278304.0],["2011-03-09",8.1103,8.1823,7.9063,7.9943,119361710.0],["2011-03-10",7.9943,8.0023,7.733,7.7476,114331152.0],["2011-03-11",7.7476,7.8503,7.6663,7.6903,87345129.0],["2011-03-14",7.6903,7.773,7.617,7.7063,62402289.0],["2011-03-15",7.7063,7.7223,7.2263,7.5663,113747918.0],["2011-03-16",7.5663,7.5996,7.4516,7.545,77274792.0],["2011-03-17",7.545,7.7063,7.3397,7.481,85094884.0],["2011-03-18",7.481,7.6796,7.480978012084961,7.6356,69187324.0],["2011-03-21",7.6356,7.733,7.549,7.577,75524068.0],["2011-03-22",7.577,7.693,7.4943,7.6396,68038689.0],["2011-03-23",7.6396,7.7796,7.5943,7.7556,74005675.0],["2011-03-24",7.7556,7.7996,7.6223,7.6236,63108609.0],["2011-03-25",7.6236,7.773,7.5996,7.633,66938030.0],["2011-03-28",7.633,7.733,7.597,7.613,60934180.0],["2011-03-29",7.613,7.612969875335693,7.377,7.3903,72999312.0],["2011-03-30",7.3903,7.489,7.3197,7.3623,55427275.0],["2011-03-31",7.3623,7.362314701080322,7.0743,7.0903,99984744.0],["2011-04-01",7.0903,7.197,7.0677,7.1917,39740160.0],["2011-04-06",7.1917,7.3477,7.1823,7.1837,51462945.0],["2011-04-07",7.1837,7.2383,7.0597,7.2103,53111150.0],["2011-04-08",7.2103,7.3463,7.1063,7.3157,48511963.0],["2011-04-11",7.3157,7.613,7.3156514167785645,7.5423,112601659.0],["2011-04-12",7.5423,7.613,7.3703,7.4303,61136500.0],["2011-04-13",7.4303,7.4663,7.2597,7.4543,42693926.0],["2011-04-14",7.4543,7.5303,7.357,7.393,39054096.0],["2011-04-15",7.393,7.5343,7.333,7.429,42589320.0],["2011-04-18",7.429,7.5863,7.369,7.5263,73283078.0],["2011-04-19",7.5263,7.526307106018066,7.3196,7.333,54923236.0],["2011-04-20",7.333,7.3983,7.293,7.3023,36054979.0],["2011-04-21",7.3023,7.3663,7.2703,7.3023,33893788.0],["2011-04-22",7.3023,7.3063,7.1143,7.1303,75192508.0],["2011-04-25",7.1303,7.130329132080078,6.961,6.9997,51460598.0],["2011-04-26",6.9997,7.065,6.9103,7.017,39139171.0],["2011-04-27",7.017,7.081,6.773,6.8223,43735449.0],["2011-04-28",6.8223,6.8663,6.6677,6.733,40196822.0],["2011-04-29",6.733,6.8183,6.7077,6.7997,24366422.0],["2011-05-04",6.7997,6.8223,6.5344,6.6317,47355456.0],["2011-05-05",6.6317,6.631686687469482,6.4664,6.4824,31988155.0],["2011-05-06",6.4824,6.482357025146484,6.3064,6.3797,37679232.0],["2011-05-09",6.3797,6.6677,6.379696846008301,6.5877,39520464.0],["2011-05-10",6.5877,6.6397,6.549,6.6104,20737041.0],["2011-05-11",6.6104,6.610352039337158,6.485,6.5037,23415043.0],["2011-05-12",6.5037,6.505,6.3997,6.401,26061648.0],["2011-05-13",6.401,6.4624,6.3384,6.4384,19934985.0],["2011-05-16",6.4384,6.4464,6.3317,6.3357,20144486.0],["2011-05-17",6.3357,6.5944,6.321,6.5064,44731651.0],["2011-05-19",6.5064,6.5784,6.4424,6.457,21335851.0],["2011-05-20",6.457,6.45702600479126,6.3597,6.389,15931267.0],["2011-05-23",6.389,6.397,6.193,6.2384,32200881.0],["2011-05-24",6.2384,6.3317,6.149,6.277,24013368.0],["2011-05-25",6.277,6.321,6.213,6.225,18028459.0],["2011-05-26",6.225,6.329,6.2104,6.217,19075185.0],["2011-05-27",6.217,6.2797,6.1997,6.253,18321360.0],["2011-05-30",6.253,6.2664,6.157,6.1704,23181004.0],["2011-05-31",6.1704,6.3317,5.9331,6.277,46022640.0],["2011-06-01",6.277,6.277034759521484,6.1877,6.221,22437667.0],["2011-06-02",6.221,6.221035957336426,6.001,6.037,26633232.0],["2011-06-03",6.037,6.1757,6.037,6.0837,29996640.0],["2011-06-07",6.0837,6.1304,6.0424,6.1064,26124484.0],["2011-06-08",6.1064,6.1064,5.961,6.0664,28599216.0],["2011-06-09",6.0664,6.066376686096191,5.961,5.9664,24735609.0],["2011-06-10",5.9664,6.0637,5.9304,6.0224,28632667.0],["2011-06-13",6.0224,6.022378444671631,5.9251,5.9477,21242299.0],["2011-06-17",5.9477,5.94771671295166,5.733060359954834,5.7331,26960707.0],["2011-06-20",5.7331,5.7597,5.5224,5.5597,33158083.0],["2011-06-21",5.5597,5.6451,5.559733867645264,5.6104,25783310.0],["2011-06-22",5.6104,5.6424,5.5744,5.6317,31387416.0],["2011-06-23",5.6317,5.9251,5.5691,5.8837,50297208.0],["2011-06-24",5.8837,6.153,5.8397,6.0624,86648505.0],["2011-06-27",6.0624,6.1597,6.0517,6.073,52499664.0],["2011-06-28",6.073,6.0904,5.9331,6.0064,43699161.0],["2011-06-29",6.0064,6.0517,5.9304,5.9317,28381209.0],["2011-06-30",5.9317,6.133,5.931718349456787,6.057,50980665.0],["2011-07-01",6.057,6.1117,6.0184,6.037,42265348.0],["2011-07-04",6.037,6.317,6.037045955657959,6.269,72579283.0],["2011-07-05",6.269,6.4397,6.269034385681152,6.3504,59886350.0],["2011-07-06",6.3504,6.353,6.2104,6.2837,33110918.0],["2011-07-07",6.2837,6.4397,6.2744,6.2824,49477713.0],["2011-07-08",6.2824,6.282366752624512,6.1909,6.2178,32115940.0],["2011-07-11",6.2178,6.3241,6.1101,6.2433,34703620.0],["2011-07-12",6.2433,6.243345737457275,6.1142,6.1182,29487806.0],["2011-07-13",6.1182,6.2353,6.1142,6.1963,23695920.0],["2011-07-14",6.1963,6.2635,6.1478,6.1613,29503075.0],["2011-07-15",6.1613,6.2111,6.1222,6.1626,30176481.0],["2011-07-18",6.1626,6.2178,6.0684,6.0873,42799108.0],["2011-07-19",6.0873,6.087264537811279,5.90426778793335,5.9043,49110739.0],["2011-07-20",5.9043,5.989,5.8935,5.9662,27354979.0],["2011-07-21",5.9662,5.9877,5.9204,5.9245,22254403.0],["2011-07-22",5.9245,6.0536,5.9244513511657715,6.0079,26703931.0],["2011-07-25",6.0079,6.007875919342041,5.7186,5.728,40359355.0],["2011-07-26",5.728,5.7859,5.7186,5.7724,16212292.0],["2011-07-27",5.7724,5.837,5.7199,5.8155,22029566.0],["2011-07-28",5.8155,5.8518,5.7186,5.8235,24177883.0],["2011-07-29",5.8235,5.8612,5.7388,5.7993,17249784.0],["2011-08-01",5.7993,5.8195,5.7455,5.8087,15357216.0],["2011-08-02",5.8087,5.9056,5.6957,5.8989,35794896.0],["2011-08-03",5.8989,5.9877,5.8087,5.8706,29432510.0],["2011-08-04",5.8706,5.9137,5.8262,5.8262,17061268.0],["2011-08-05",5.8262,5.826226234436035,5.6244,5.6661,31310596.0],["2011-08-08",5.6661,5.666106700897217,5.249,5.4952,63402110.0],["2011-08-09",5.4952,5.495220184326172,5.2746,5.3997,38998176.0],["2011-08-10",5.3997,5.5746,5.399686813354492,5.4158,34861291.0],["2011-08-11",5.4158,5.4226,5.3149,5.4078,32093280.0],["2011-08-12",5.4078,5.5141,5.407760143280029,5.4912,40024819.0],["2011-08-15",5.4912,5.6782,5.4683,5.6769,52675449.0],["2011-08-16",5.6769,5.6917,5.5437,5.5638,31998993.0],["2011-08-17",5.5638,5.6419,5.5464,5.5692,19202150.0],["2011-08-18",5.5692,5.5773,5.4226,5.4279,26756443.0],["2011-08-19",5.4279,5.427942276000977,5.3042,5.3445,32358576.0],["2011-08-22",5.3445,5.393,5.2947,5.3512,17935075.0],["2011-08-23",5.3512,5.471,5.3297,5.4629,18912561.0],["2011-08-24",5.4629,5.5154,5.4037,5.4508,18060148.0],["2011-08-25",5.4508,5.6244,5.4078,5.5665,42804326.0],["2011-08-26",5.5665,5.6109,5.5235,5.5733,23111932.0],["2011-08-29",5.5733,5.573262691497803,5.4481,5.467,24381456.0],["2011-08-30",5.467,5.6782,5.4669647216796875,5.5167,50067518.0],["2011-08-31",5.5167,5.6782,5.516748905181885,5.6244,43471996.0],["2011-09-01",5.6244,5.6755,5.5477,5.5948,21865660.0],["2011-09-02",5.5948,5.594792366027832,5.4818,5.5531,21239116.0],["2011-09-05",5.5531,5.553078651428223,5.3782,5.4024,19745433.0],["2011-09-06",5.4024,5.4172,5.3284,5.3512,16328649.0],["2011-09-07",5.3512,5.4898,5.3499,5.4629,18990384.0],["2011-09-08",5.4629,5.4925,5.3835,5.3835,15471720.0],["2011-09-09",5.3835,5.4764,5.3835,5.4199,15230515.0],["2011-09-13",5.4199,5.419869899749756,5.2611,5.288,16243689.0],["2011-09-14",5.288,5.366,5.249,5.3391,17124115.0],["2011-09-15",5.3391,5.4024,5.3257,5.3432,18149966.0],["2011-09-16",5.3432,5.4051,5.3311,5.3364,11455348.0],["2011-09-19",5.3364,5.3418,5.2503,5.2732,16274443.0],["2011-09-20",5.2732,5.3149,5.2476,5.2745,13707489.0],["2011-09-21",5.2745,5.4401,5.2597,5.4199,33576705.0],["2011-09-22",5.4199,5.419869899749756,5.2584,5.2611,22643745.0],["2011-09-23",5.2611,5.26109504699707,5.1144,5.1669,22058030.0],["2011-09-26",5.1669,5.218,5.0525,5.0579,22275816.0],["2011-09-27",5.0579,5.14,5.0579,5.1104,21296683.0],["2011-09-28",5.1104,5.1938,5.0606,5.0835,20140694.0],["2011-09-29",5.0835,5.1198,4.9785,5.0727,22754361.0],["2011-09-30",5.0727,5.1265,4.9987,5.0135,17094211.0],["2011-10-10",5.0135,5.0929,4.9516,4.9691,12862987.0],["2011-10-11",4.9691,5.1265,4.9314,4.9583,17839848.0],["2011-10-12",4.9583,5.1265,4.9382,5.1077,31509955.0],["2011-10-13",5.1077,5.1615,5.0794,5.1346,28995864.0],["2011-10-14",5.1346,5.136,5.0283,5.0768,16639953.0],["2011-10-17",5.0768,5.1387,5.0539,5.066,12707184.0],["2011-10-18",5.066,5.065990924835205,4.870885848999023,4.8709,23758771.0],["2011-10-19",4.8709,4.9382,4.6892,4.7336,36048240.0],["2011-10-20",4.7336,4.733640193939209,4.5062,4.6556,29712187.0],["2011-10-21",4.6556,4.6555986404418945,4.5385,4.5628,14968848.0],["2011-10-24",4.5628,4.6744,4.5412,4.6421,21992630.0],["2011-10-25",4.6421,4.7498,4.5722,4.7229,30987254.0],["2011-10-26",4.7229,4.852,4.6825,4.7632,38240438.0],["2011-10-27",4.7632,4.8386,4.7296,4.8117,29176828.0],["2011-10-28",4.8117,5.0001,4.81168270111084,4.9853,50317118.0],["2011-10-31",4.9853,4.98525857925415,4.844,4.8897,43226145.0],["2011-11-01",4.8897,5.07,4.8305,5.027,55061443.0],["2011-11-02",5.027,5.1292,4.9422,5.1077,48699528.0],["2011-11-03",5.1077,5.2423,5.107702732086182,5.1656,55618636.0],["2011-11-04",5.1656,5.2369,5.1144,5.1467,32149838.0],["2011-11-07",5.1467,5.1871,5.0646,5.0821,27639542.0],["2011-11-08",5.0821,5.1736,5.0283,5.0593,30739747.0],["2011-11-09",5.0593,5.2342,5.059263229370117,5.2315,49463534.0],["2011-11-10",5.2315,5.2772,5.1548,5.1817,42721574.0],["2011-11-11",5.1817,5.2221,5.1212,5.1804,22293672.0],["2011-11-14",5.1804,5.3149,5.180362224578857,5.288,29579548.0],["2011-11-15",5.288,5.3338,5.2719,5.2894,25638883.0],["2011-11-16",5.2894,5.292,5.0633,5.0741,34966368.0],["2011-11-17",5.0741,5.1373,5.0458,5.0512,25479072.0],["2011-11-18",5.0512,5.051188945770264,4.7982,4.8063,41273347.0],["2011-11-21",4.8063,4.8453,4.7632,4.7902,22650494.0],["2011-11-22",4.7902,4.8426,4.731,4.7484,30138892.0],["2011-11-23",4.7484,4.8036,4.6919,4.7377,16849041.0],["2011-11-24",4.7377,4.8103,4.6691,4.77,17777563.0],["2011-11-25",4.77,4.7794,4.6812,4.6852,13136966.0],["2011-11-28",4.6852,4.7336,4.6489,4.6892,12613972.0],["2011-11-29",4.6892,4.809,4.689236640930176,4.8036,21911241.0],["2011-11-30",4.8036,4.8171,4.5735,4.6152,24898852.0],["2011-12-01",4.6152,4.879,4.615231037139893,4.8117,48792163.0],["2011-12-02",4.8117,4.81168270111084,4.7229,4.7538,15836193.0],["2011-12-05",4.7538,4.7767,4.6448,4.6489,14573961.0],["2011-12-06",4.6489,4.6758,4.5466,4.5735,18278644.0],["2011-12-07",4.5735,4.5991,4.4847,4.556,19682731.0],["2011-12-08",4.556,4.5883,4.5157,4.5224,17372227.0],["2011-12-09",4.5224,4.5547,4.4928,4.5184,16528598.0],["2011-12-12",4.5184,4.5183515548706055,4.3999,4.4067,19652323.0],["2011-12-13",4.4067,4.40667200088501,4.1443,4.2223,34639977.0],["2011-12-14",4.2223,4.222332000732422,4.0366,4.1416,22654425.0],["2011-12-15",4.1416,4.141598224639893,4.0097,4.0743,24806644.0],["2011-12-16",4.0743,4.1658,3.9976,4.1376,26468769.0],["2011-12-19",4.1376,4.1564,3.999,4.1524,23756553.0],["2011-12-20",4.1524,4.2156,4.1214,4.1429,22504795.0],["2011-12-21",4.1429,4.2183,4.063556671142578,4.0636,17419958.0],["2011-12-22",4.0636,4.0932,3.9828,4.0676,24879561.0],["2011-12-23",4.0676,4.2183,4.0514,4.1941,46954651.0],["2011-12-26",4.1941,4.1995,4.1053,4.1241,13670851.0],["2011-12-27",4.1241,4.1873,4.1053,4.1712,25683057.0],["2011-12-28",4.1712,4.171200752258301,4.0407,4.1577,16892318.0],["2011-12-29",4.1577,4.1927,4.1053,4.1577,23059833.0],["2011-12-30",4.1577,4.2412,4.157745838165283,4.2385,23749996.0],["2012-01-04",4.2385,4.2896,4.1026,4.1093,22117132.0],["2012-01-05",4.1093,4.109306812286377,4.0259,4.0891,15813801.0],["2012-01-06",4.0891,4.1672,4.0232,4.1645,13501732.0],["2012-01-09",4.1645,4.2896,4.1053,4.2815,30673857.0],["2012-01-10",4.2815,4.5157,4.2667,4.4659,43748688.0],["2012-01-11",4.4659,4.6018,4.4403,4.4888,47491780.0],["2012-01-12",4.4888,4.513,4.4174,4.4242,22664923.0],["2012-01-13",4.4242,4.4632,4.2856,4.3165,22707950.0],["2012-01-16",4.3165,4.3946,4.2318,4.3165,23647512.0],["2012-01-17",4.3165,4.5749,4.2856,4.5076,47472772.0],["2012-01-18",4.5076,4.5668,4.4417,4.4686,46240108.0],["2012-01-19",4.4686,4.5762,4.4349,4.5493,39698097.0],["2012-01-20",4.5493,4.8036,4.549299716949463,4.7525,64277078.0],["2012-01-30",4.7525,4.8009,4.6165771484375,4.6166,37665273.0],["2012-01-31",4.6166,4.6569,4.513,4.5614,20890540.0],["2012-02-01",4.5614,4.622,4.5076,4.5157,16382376.0],["2012-02-02",4.5157,4.6152,4.515661239624023,4.6112,20594160.0],["2012-02-03",4.6112,4.6664,4.5426,4.6233,24598684.0],["2012-02-06",4.6233,4.6421,4.4699,4.5049,47670331.0],["2012-02-07",4.5049,4.504896640777588,4.3865,4.4538,28844376.0],["2012-02-08",4.4538,4.5776,4.4295,4.5574,30232228.0],["2012-02-09",4.5574,4.5964,4.521,4.5466,27584971.0],["2012-02-10",4.5466,4.6152,4.5237,4.5601,30118012.0],["2012-02-13",4.5601,4.560064792633057,4.4443,4.5224,29529633.0],["2012-02-14",4.5224,4.5223894119262695,4.4403,4.4672,27834921.0],["2012-02-15",4.4672,4.6125,4.4484,4.5964,45737328.0],["2012-02-16",4.5964,4.7646,4.5963945388793945,4.6569,65994633.0],["2012-02-17",4.6569,4.7202,4.6072,4.6529,29872142.0],["2012-02-20",4.6529,4.7538,4.60177755355835,4.6018,30598627.0],["2012-02-21",4.6018,4.6421,4.5614,4.6341,21338251.0],["2012-02-22",4.6341,4.704,4.634070873260498,4.6825,30404856.0],["2012-02-23",4.6825,4.7296,4.661,4.6825,35635598.0],["2012-02-24",4.6825,4.7982,4.6543,4.7902,65803737.0],["2012-02-27",4.7902,4.9328,4.7901530265808105,4.848,70218499.0],["2012-02-28",4.848,4.852,4.77,4.8171,39535430.0],["2012-02-29",4.8171,4.8170647621154785,4.6879,4.6987,39463718.0],["2012-03-01",4.6987,4.7283,4.6516,4.6758,27843523.0],["2012-03-02",4.6758,4.7754,4.6691,4.7713,49085155.0],["2012-03-05",4.7713,4.8668,4.7632,4.77,52718496.0],["2012-03-06",4.77,4.769969463348389,4.6623,4.6771,34920604.0],["2012-03-07",4.6771,4.677126884460449,4.5614,4.5883,54909019.0],["2012-03-08",4.5883,4.6946,4.588320255279541,4.63,29265801.0],["2012-03-09",4.63,4.6892,4.6072,4.6879,38073979.0],["2012-03-12",4.6879,4.7458,4.6421,4.665,37749388.0],["2012-03-13",4.665,4.7767,4.6354,4.7767,48639849.0],["2012-03-14",4.7767,4.8574,4.6287,4.6354,81178555.0],["2012-03-15",4.6354,4.6637,4.5116,4.5426,49352097.0],["2012-03-16",4.5426,4.5991,4.4349,4.5708,42858523.0],["2012-03-19",4.5708,4.5749,4.4982,4.5345,39130132.0],["2012-03-20",4.5345,4.5345,4.4269,4.4403,39656750.0],["2012-03-21",4.4403,4.4914,4.408,4.4618,26752267.0],["2012-03-22",4.4618,4.4739,4.4201,4.447,15045724.0],["2012-03-23",4.447,4.447037696838379,4.3327,4.3475,27252849.0],["2012-03-26",4.3475,4.3717,4.3232,4.3394,13140148.0],["2012-03-27",4.3394,4.3838,4.3138,4.3232,23062905.0],["2012-03-28",4.3232,4.323249340057373,4.164473056793213,4.1645,30982435.0],["2012-03-29",4.1645,4.164473056793213,3.9855,4.0568,38450688.0],["2012-03-30",4.0568,4.0945,4.034,4.0582,22863187.0],["2012-04-05",4.0582,4.2116,4.0501,4.1752,37041374.0],["2012-04-06",4.1752,4.1941,4.1349,4.1604,18537787.0],["2012-04-09",4.1604,4.2277,4.0891,4.147,21423033.0],["2012-04-10",4.147,4.1672,4.0501,4.1524,21907315.0],["2012-04-11",4.1524,4.1981,4.0528,4.1712,23354923.0],["2012-04-12",4.1712,4.264,4.1456,4.2614,34267334.0],["2012-04-13",4.2614,4.3434,4.2466,4.3004,45887956.0],["2012-04-16",4.3004,4.3003740310668945,4.2358,4.2587,17954064.0],["2012-04-17",4.2587,4.2869,4.2102,4.2129,21204043.0],["2012-04-18",4.2129,4.3165,4.212912559509277,4.3098,24329611.0],["2012-04-19",4.3098,4.3448,4.2896,4.3017,21287020.0],["2012-04-20",4.3017,4.4443,4.2923,4.4269,45345508.0],["2012-04-23",4.4269,4.5776,4.4053,4.5749,69006720.0],["2012-04-24",4.5749,4.5749,4.3959,4.4645,52557710.0],["2012-04-25",4.4645,4.5358,4.4484,4.513,35736950.0],["2012-04-26",4.513,4.5924,4.4914,4.5197,31854264.0],["2012-04-27",4.5197,4.5399,4.3932,4.4565,29679211.0],["2012-05-02",4.4565,4.6099,4.456457614898682,4.5749,43535971.0],["2012-05-03",4.5749,4.6099,4.5345,4.6018,29254204.0],["2012-05-04",4.6018,4.622,4.548,4.595,25013798.0],["2012-05-07",4.595,4.704,4.5681,4.6825,51446054.0],["2012-05-08",4.6825,4.682509899139404,4.556,4.6421,36400627.0],["2012-05-09",4.6421,4.6421427726745605,4.4686,4.478,32952604.0],["2012-05-10",4.478,4.5009,4.4349,4.4403,18782347.0],["2012-05-11",4.4403,4.4551,4.373,4.4269,37428859.0],["2012-05-14",4.4269,4.4618,4.3084,4.3165,27048960.0],["2012-05-15",4.3165,4.3165202140808105,4.2425,4.2721,26419651.0],["2012-05-16",4.2721,4.3192,4.2143,4.2667,24376684.0],["2012-05-17",4.2667,4.3084,4.2412,4.2963,15702580.0],["2012-05-18",4.2963,4.299,4.214259147644043,4.2143,17339553.0],["2012-05-21",4.2143,4.2802,4.2089,4.2196,15420816.0],["2012-05-22",4.2196,4.3434,4.219640731811523,4.3327,20844686.0],["2012-05-23",4.3327,4.3905,4.3219,4.3448,19217812.0],["2012-05-24",4.3448,4.5076,4.3447771072387695,4.4161,47216448.0],["2012-05-25",4.4161,4.4618,4.3528,4.4134,17414582.0],["2012-05-28",4.4134,4.6152,4.3596,4.5628,51256411.0],["2012-05-29",4.5628,4.6987,4.562756538391113,4.6247,59657697.0],["2012-05-30",4.6247,4.6381,4.5278,4.5466,28251681.0],["2012-05-31",4.5466,4.546608924865723,4.4699,4.4861,23343830.0],["2012-06-01",4.4861,4.5305,4.4578,4.4928,21215016.0],["2012-06-04",4.4928,4.492786407470703,4.2788,4.3596,33248265.0],["2012-06-05",4.3596,4.3596,4.2801899909973145,4.2802,23661235.0],["2012-06-06",4.2802,4.3219,4.2721,4.3125,14727700.0],["2012-06-07",4.3125,4.3757,4.2775,4.2883,13181001.0],["2012-06-08",4.2883,4.3461,4.2815,4.2842,11480150.0],["2012-06-11",4.2842,4.3488,4.284226417541504,4.3273,16217160.0],["2012-06-12",4.3273,4.32728385925293,4.2506,4.2721,25410192.0],["2012-06-13",4.2721,4.321901798248291,4.2587,4.3219,21495460.0],["2012-06-14",4.3219,4.3286,4.2762,4.2883,17007019.0],["2012-06-15",4.2883,4.3058,4.2223,4.2721,16663737.0],["2012-06-18",4.2721,4.3125,4.2721,4.2977,14985763.0],["2012-06-19",4.2977,4.2977,4.2412,4.2546,10981204.0],["2012-06-20",4.2546,4.2883,4.2519,4.2587,10250448.0],["2012-06-21",4.2587,4.2587,4.1591,4.1712,15712118.0],["2012-06-25",4.1712,4.171200752258301,4.0366,4.0501,15505963.0],["2012-06-26",4.0501,4.0905,4.0366,4.0528,15039168.0],["2012-06-27",4.0528,4.0757,4.0232,4.0353,14497987.0],["2012-06-28",4.0353,4.0636,3.9869,3.9949,16282243.0],["2012-07-02",3.9949,4.0743,3.9801,3.9949,22096051.0],["2012-07-03",3.9949,4.034,3.8752,3.8886,45841012.0],["2012-07-04",3.8886,3.9115,3.7918,3.8079,29319643.0],["2012-07-05",3.8079,3.8133,3.6868,3.7003,24976689.0],["2012-07-06",3.7003,3.7756,3.7002580165863037,3.7743,27714638.0],["2012-07-09",3.7743,3.7743,3.6182,3.6437,30362548.0],["2012-07-10",3.6437,3.6585,3.5819,3.6209,17386857.0],["2012-07-11",3.6209,3.676,3.620871067047119,3.6599,17170790.0],["2012-07-12",3.6599,3.7366,3.5926,3.7178,23140204.0],["2012-07-13",3.7178,3.7406,3.6774,3.6868,15619320.0],["2012-07-16",3.6868,3.686802625656128,3.5334,3.5469,17874974.0],["2012-07-17",3.5469,3.5967,3.5388,3.5765,9263169.0],["2012-07-18",3.5765,3.5926,3.4433,3.5617,18541593.0],["2012-07-19",3.5617,3.6411,3.524,3.5993,18793123.0],["2012-07-20",3.5993,3.5993430614471436,3.4581,3.4594,23569142.0],["2012-07-23",3.4594,3.4594056606292725,3.1647,3.1876,48382728.0],["2012-07-24",3.1876,3.2253,3.0988,3.1728,34779446.0],["2012-07-25",3.1728,3.1997,3.123,3.1378,14876587.0],["2012-07-26",3.1378,3.1593,3.0692,3.0719,38160360.0],["2012-07-27",3.0719,3.1136,3.0571,3.0948,20230545.0],["2012-07-30",3.0948,3.1419,3.0853,3.0934,19012756.0],["2012-07-31",3.0934,3.1419,3.0813,3.1163,20067072.0],["2012-08-01",3.1163,3.1809,3.0692,3.1513,21129907.0],["2012-08-02",3.1513,3.1715,3.0961,3.162,18453283.0],["2012-08-03",3.162,3.197,3.1472,3.1943,18075912.0],["2012-08-06",3.1943,3.2643,3.1795,3.2508,24513619.0],["2012-08-07",3.2508,3.2549,3.2011,3.2186,21181128.0],["2012-08-08",3.2186,3.2482,3.1634,3.2024,21391584.0],["2012-08-09",3.2024,3.2428,3.1607,3.2347,27166598.0],["2012-08-10",3.2347,3.2346994876861572,3.1526,3.154,25889731.0],["2012-08-13",3.154,3.1876,3.123,3.1392,25410072.0],["2012-08-14",3.1392,3.197023630142212,3.1311,3.197,20388067.0],["2012-08-15",3.197,3.1997,3.1432,3.1634,17534304.0],["2012-08-16",3.1634,3.1661,3.1297,3.1311,18847756.0],["2012-08-17",3.1311,3.1438,3.0902,3.1178,13226540.0],["2012-08-20",3.1178,3.117837429046631,3.0026,3.0675,17469912.0],["2012-08-21",3.0675,3.1065,3.0464,3.0789,14274352.0],["2012-08-22",3.0789,3.0951,3.0367,3.0497,11975284.0],["2012-08-23",3.0497,3.0854,3.0318,3.0513,13635860.0],["2012-08-24",3.0513,3.0512924194335938,2.9442,2.9458,18922304.0],["2012-08-27",2.9458,2.9458,2.8013,2.8095,26237928.0],["2012-08-28",2.8095,2.8192,2.7786,2.7997,19420732.0],["2012-08-29",2.7997,2.8062,2.7121,2.7332,24139248.0],["2012-08-30",2.7332,2.8062,2.678,2.7754,29275036.0],["2012-08-31",2.7754,2.8468,2.7591,2.7754,29953676.0],["2012-09-03",2.7754,3.0302,2.775378942489624,2.9198,68362068.0],["2012-09-04",2.9198,3.0026,2.8598,2.8874,38494808.0],["2012-09-05",2.8874,2.9296,2.8598,2.8971,19717152.0],["2012-09-06",2.8971,2.949,2.8728,2.889,20632900.0],["2012-09-07",2.889,3.1779,2.8889904022216797,3.1243,92507720.0],["2012-09-10",3.1243,3.2947,3.1,3.2655,81573652.0],["2012-09-11",3.2655,3.265533208847046,3.1649,3.2282,42723264.0],["2012-09-12",3.2282,3.3272,3.2282025814056396,3.2883,44493248.0],["2012-09-13",3.2883,3.3012,3.1893,3.1974,35565376.0],["2012-09-14",3.1974,3.2769,3.1324,3.2039,34394132.0],["2012-09-17",3.2039,3.2136,3.0984,3.1032,31444452.0],["2012-09-18",3.1032,3.1032302379608154,3.0188,3.0269,22662264.0],["2012-09-19",3.0269,3.0805,3.0269477367401123,3.0659,16914744.0],["2012-09-20",3.0659,3.0659003257751465,2.9052,2.9052,24877936.0],["2012-09-21",2.9052,2.9912,2.8922,2.9247,18181284.0],["2012-09-24",2.9247,3.0383,2.8825,3.014,24570496.0],["2012-09-25",3.014,3.014,2.9133,2.9328,18205424.0],["2012-09-26",2.9328,2.9523,2.8857,2.9166,14791396.0],["2012-09-27",2.9166,3.1,2.916581869125366,3.0675,30862852.0],["2012-09-28",3.0675,3.1584,3.0188,3.1422,37215680.0],["2012-10-08",3.1422,3.173,3.0756,3.0967,21756656.0],["2012-10-09",3.0967,3.2071,3.096738576889038,3.1957,34677544.0],["2012-10-10",3.1957,3.2217,3.1665,3.1941,20377624.0],["2012-10-11",3.1941,3.194119930267334,3.1243,3.1406,23294952.0],["2012-10-12",3.1406,3.2217,3.1292,3.2039,36759932.0],["2012-10-15",3.2039,3.2314,3.1568,3.2055,21435124.0],["2012-10-16",3.2055,3.2623,3.1828,3.2444,28956220.0],["2012-10-17",3.2444,3.2753,3.2055,3.2185,21108164.0],["2012-10-18",3.2185,3.357121706008911,3.2184646129608154,3.3571,53023116.0],["2012-10-19",3.3571,3.6459,3.357121706008911,3.4713,90063056.0],["2012-10-22",3.4713,3.5561,3.411,3.5366,38092080.0],["2012-10-23",3.5366,3.5708,3.4256,3.4387,34517676.0],["2012-10-24",3.4387,3.5561,3.3783,3.499,39039252.0],["2012-10-25",3.499,3.517,3.3049,3.3196,44308148.0],["2012-10-26",3.3196,3.3441,3.2103,3.2429,33772796.0],["2012-10-29",3.2429,3.2429332733154297,3.1239,3.1744,27588600.0],["2012-10-30",3.1744,3.2756,3.1565,3.2315,25122388.0],["2012-10-31",3.2315,3.2707,3.207,3.2576,17050772.0],["2012-11-01",3.2576,3.38,3.2576146125793457,3.3702,38967224.0],["2012-11-02",3.3702,3.4713,3.370171546936035,3.4419,55116844.0],["2012-11-05",3.4419,3.499,3.4093,3.4795,38032612.0],["2012-11-06",3.4795,3.479466199874878,3.3457,3.4175,30254784.0],["2012-11-07",3.4175,3.4452,3.3881,3.3963,22228072.0],["2012-11-08",3.3963,3.3962714672088623,3.2511,3.2592,21993616.0],["2012-11-09",3.2592,3.3441,3.2299,3.3163,23177976.0],["2012-11-12",3.3163,3.4191,3.3163411617279053,3.3897,23470120.0],["2012-11-13",3.3897,3.4061,3.3473,3.3473,25098352.0],["2012-11-14",3.3473,3.4077,3.3245,3.4061,24049440.0],["2012-11-15",3.4061,3.4175,3.3278,3.3392,20397896.0],["2012-11-16",3.3392,3.3522,3.2756,3.3212,15213316.0],["2012-11-19",3.3212,3.3963,3.3,3.3865,18354188.0],["2012-11-20",3.3865,3.4566,3.3864834308624268,3.4256,34770944.0],["2012-11-21",3.4256,3.5561347007751465,3.4175,3.5561,43075648.0],["2012-11-22",3.5561,3.5757,3.4925,3.5219,30316576.0],["2012-11-23",3.5219,3.6377,3.521878242492676,3.5888,38051368.0],["2012-11-26",3.5888,3.61,3.5072,3.5137,23913252.0],["2012-11-27",3.5137,3.5317,3.411,3.4256,25722032.0],["2012-11-28",3.4256,3.4289,3.3441,3.4158,22388688.0],["2012-11-29",3.4158,3.5398,3.4142,3.4958,24033972.0],["2012-11-30",3.4958,3.6214,3.4762,3.6002,38102044.0],["2012-12-03",3.6002,3.6834,3.561,3.6295,65080076.0],["2012-12-04",3.6295,3.8008,3.5773,3.7845,55248424.0],["2012-12-05",3.7845,3.9395,3.7503,3.8808,78920116.0],["2012-12-06",3.8808,3.9558,3.8008,3.8318,39659184.0],["2012-12-07",3.8318,3.9786,3.7551,3.9705,68636492.0],["2012-12-10",3.9705,3.9966,3.9199,3.9395,42339672.0],["2012-12-11",3.9395,3.939479112625122,3.8188,3.8334,34454520.0],["2012-12-12",3.8334,3.9574,3.8171,3.9542,29932792.0],["2012-12-13",3.9542,3.954160451889038,3.8677,3.8987,19359580.0],["2012-12-14",3.8987,4.132,3.8986966609954834,4.1026,58518292.0],["2012-12-17",4.1026,4.2364,4.021,4.1271,63565128.0],["2012-12-18",4.1271,4.2054,4.0471,4.1287,49637460.0],["2012-12-19",4.1287,4.1564,4.07,4.1336,35568444.0],["2012-12-20",4.1336,4.133599281311035,3.9966,4.0667,34582796.0],["2012-12-21",4.0667,4.1369,4.0194,4.039,33512496.0],["2012-12-24",4.039,4.0732,3.9819,4.0129,31619976.0],["2012-12-25",4.0129,4.1923,3.9639,4.1744,50635952.0],["2012-12-26",4.1744,4.2576,4.145,4.176,38902728.0],["2012-12-27",4.176,4.238,4.0586,4.0798,36702004.0],["2012-12-28",4.0798,4.1483,4.0292,4.0961,31516888.0],["2012-12-31",4.0961,4.2201,4.0814,4.1287,36087076.0],["2013-01-04",4.1287,4.2608,4.0944,4.145,47423368.0],["2013-01-07",4.145,4.1581,3.9966,4.0863,58106504.0],["2013-01-08",4.0863,4.086292743682861,3.9868,4.021,43075480.0],["2013-01-09",4.021,4.0586,3.9705,4.0047,51420228.0],["2013-01-10",4.0047,4.1401,4.004729270935059,4.0944,55102612.0],["2013-01-11",4.0944,4.1271,3.8986966609954834,3.8987,57350780.0],["2013-01-14",3.8987,4.039,3.8661,4.0292,57788324.0],["2013-01-15",4.0292,4.0618,3.915,3.9803,75052092.0],["2013-01-16",3.9803,4.0276,3.9248,4.0015,55320304.0],["2013-01-17",4.0015,4.001466751098633,3.8824,3.9215,38022628.0],["2013-01-18",3.9215,3.9754,3.915,3.9542,36512320.0],["2013-01-21",3.9542,4.0765,3.9183,4.052,60559776.0],["2013-01-22",4.052,4.1059,3.9395,3.9737,59831112.0],["2013-01-23",3.9737,3.9868,3.8824,3.9411,31031696.0],["2013-01-24",3.9411,3.9949,3.8302,3.8563,50165924.0],["2013-01-25",3.8563,3.8562850952148438,3.7617,3.7666,41468100.0],["2013-01-28",3.7666,3.926429510116577,3.7649,3.9264,47703632.0],["2013-01-29",3.9264,3.9868,3.9183,3.9313,42536456.0],["2013-01-30",3.9313,4.0537,3.9313,4.0292,52295364.0],["2013-01-31",4.0292,4.0618,3.9656,3.9982,29568412.0],["2013-02-01",3.9982,4.1532,3.9558,4.1385,76600364.0],["2013-02-04",4.1385,4.3196,4.138493537902832,4.2967,120562272.0],["2013-02-05",4.2967,4.3913,4.2657,4.3489,76788172.0],["2013-02-06",4.3489,4.4207,4.3098,4.3554,63207952.0],["2013-02-07",4.3554,4.4452,4.3245,4.4174,52692184.0],["2013-02-08",4.4174,4.6948,4.4174,4.6099,64454388.0],["2013-02-18",4.6099,4.6866,4.4794,4.4941,48492152.0],["2013-02-19",4.4941,4.494105339050293,4.2086,4.2592,69856784.0],["2013-02-20",4.2592,4.3228,4.2103,4.2837,35612464.0],["2013-02-21",4.2837,4.283674716949463,3.977,4.0537,75559792.0],["2013-02-22",4.0537,4.0863,3.9868,4.0161,32814148.0],["2013-02-25",4.0161,4.145,4.016148090362549,4.0308,31818612.0],["2013-02-26",4.0308,4.0879,3.9395,3.9737,44012748.0],["2013-02-27",3.9737,4.07,3.9737355709075928,4.0341,23291404.0],["2013-02-28",4.0341,4.1744,4.034091472625732,4.1695,42698720.0],["2013-03-01",4.1695,4.1923,4.0618,4.1026,38666436.0],["2013-03-04",4.1026,4.10260534286499,3.7633,3.791,84199764.0],["2013-03-05",3.791,3.8432,3.6997,3.8041,58823300.0],["2013-03-06",3.8041,3.8367,3.7209,3.7845,40181792.0],["2013-03-07",3.7845,3.8938,3.7568,3.8416,41517408.0],["2013-03-08",3.8416,3.9101,3.8155,3.8351,23435016.0],["2013-03-11",3.8351,3.8367,3.7193,3.7764,22162332.0],["2013-03-12",3.7764,3.8416,3.6932,3.7242,27570528.0],["2013-03-13",3.7242,3.724153995513916,3.5708,3.5724,37380344.0],["2013-03-14",3.5724,3.6426,3.5398,3.548,30329292.0],["2013-03-15",3.548,3.6899,3.5251,3.6165,43471276.0],["2013-03-18",3.6165,3.6703,3.5692,3.6083,20646184.0],["2013-03-19",3.6083,3.6654,3.6083357334136963,3.6377,20518324.0],["2013-03-20",3.6377,3.7845,3.637697458267212,3.7812,34272260.0],["2013-03-21",3.7812,3.8171,3.7503,3.7731,26501212.0],["2013-03-22",3.7731,3.7730917930603027,3.6214,3.6915,40491460.0],["2013-03-25",3.6915,3.7356,3.6491,3.6671,21151564.0],["2013-03-26",3.6671,3.667060136795044,3.5578,3.6344,21105424.0],["2013-03-27",3.6344,3.6622,3.5855,3.6051,17655184.0],["2013-03-28",3.6051,3.6344,3.4876,3.4909,30208800.0],["2013-03-29",3.4909,3.5415,3.4713,3.4893,17433824.0],["2013-04-01",3.4893,3.4892537593841553,3.3767,3.3816,27786760.0],["2013-04-02",3.3816,3.4827,3.3571,3.4028,35267620.0],["2013-04-03",3.4028,3.4517,3.3375,3.4093,22079148.0],["2013-04-08",3.4093,3.4566,3.3343,3.4452,20391456.0],["2013-04-09",3.4452,3.579,3.4256,3.4713,45514048.0],["2013-04-10",3.4713,3.5627,3.4419,3.5578,36186184.0],["2013-04-11",3.5578,3.7796,3.5577659606933594,3.7454,71430424.0],["2013-04-12",3.7454,3.8726,3.7453598976135254,3.7715,62043392.0],["2013-04-15",3.7715,3.7796,3.654,3.6932,32950076.0],["2013-04-16",3.6932,3.7323098182678223,3.6165,3.7323,27698364.0],["2013-04-17",3.7323,3.8188,3.6997,3.8155,34826808.0],["2013-04-18",3.8155,3.8938,3.6866,3.6866,47158012.0],["2013-04-19",3.6866,3.8269,3.6866,3.8008,38030896.0],["2013-04-22",3.8008,3.9297,3.8008227348327637,3.9183,42393024.0],["2013-04-23",3.9183,3.918274402618408,3.7421,3.76,38363064.0],["2013-04-24",3.76,3.8547,3.7307,3.8057,25825312.0],["2013-04-25",3.8057,3.8856,3.7519,3.7649,23277276.0],["2013-04-26",3.7649,3.8628,3.5708,3.5822,38797032.0],["2013-05-02",3.5822,3.5822341442108154,3.4566,3.517,19350736.0],["2013-05-03",3.517,3.6491,3.516983985900879,3.5822,30305736.0],["2013-05-06",3.5822,3.6866,3.5822341442108154,3.6459,24556624.0],["2013-05-07",3.6459,3.6589,3.6149,3.623,19623820.0],["2013-05-08",3.623,3.7764,3.6230156421661377,3.7274,30110980.0],["2013-05-09",3.7274,3.7731,3.6622,3.7193,28721172.0],["2013-05-10",3.7193,3.7682,3.6866,3.7307,22992676.0],["2013-05-13",3.7307,3.7666,3.6866,3.7046,17784356.0],["2013-05-14",3.7046,3.7242,3.4941,3.6165,51851716.0],["2013-05-15",3.6165,3.6164908409118652,3.5202,3.5496,26062304.0],["2013-05-16",3.5496,3.654,3.5496,3.6426,28931356.0],["2013-05-17",3.6426,3.7046,3.5985,3.6981,37053976.0],["2013-05-20",3.6981,3.8987,3.698054552078247,3.8563,55669588.0],["2013-05-21",3.8563,3.8824,3.7812,3.8563,34465972.0],["2013-05-22",3.8563,3.9117,3.809,3.8922,33904368.0],["2013-05-23",3.8922,3.892172336578369,3.7584,3.7829,36271552.0],["2013-05-24",3.7829,3.8432,3.7666,3.8073,22379044.0],["2013-05-27",3.8073,3.8563,3.7845,3.8057,33251548.0],["2013-05-28",3.8057,3.8808,3.7764,3.8808,40281192.0],["2013-05-29",3.8808,3.9297,3.8547,3.8595,37493488.0],["2013-05-30",3.8595,3.8856,3.8188,3.8318,30082140.0],["2013-05-31",3.8318,3.8628,3.7519,3.7584,33905372.0],["2013-06-03",3.7584,3.8025,3.7323,3.7372,20576388.0],["2013-06-04",3.7372,3.7682,3.6393,3.6736,25433628.0],["2013-06-05",3.6736,3.7029,3.6295,3.6703,18266340.0],["2013-06-06",3.6703,3.747,3.6491,3.6736,24047556.0],["2013-06-07",3.6736,3.7078,3.5512,3.5643,25135172.0],["2013-06-13",3.5643,3.564290761947632,3.3441,3.3767,32624812.0],["2013-06-14",3.3767,3.3995,3.2609,3.3147,50693736.0],["2013-06-17",3.3147,3.3163,3.2413,3.269,34003308.0],["2013-06-18",3.269,3.3147,3.2544,3.287,42107760.0],["2013-06-19",3.287,3.2935,3.2185,3.2544,22279916.0],["2013-06-20",3.2544,3.2935,3.1744,3.1809,27796908.0],["2013-06-21",3.1809,3.1809463500976562,3.0749,3.1385,30625548.0],["2013-06-24",3.1385,3.1467,2.8987,2.9134,44175788.0],["2013-06-25",2.9134,2.913421154022217,2.6247,2.8384,54968228.0],["2013-06-26",2.8384,2.9281,2.8221,2.8922,38631692.0],["2013-06-28",2.8922,2.9281,2.7813,2.8302,32727128.0],["2013-07-01",2.8302,2.830226182937622,2.6916,2.7731,39026828.0],["2013-07-02",2.7731,2.8808,2.7226,2.8808,48586276.0],["2013-07-03",2.8808,2.8808,2.8009,2.8204,28994256.0],["2013-07-04",2.8204,2.9069,2.7748,2.8661,35492180.0],["2013-07-05",2.8661,2.9412,2.8629,2.8677,27465656.0],["2013-07-08",2.8677,2.8677453994750977,2.7307,2.7568,21908512.0],["2013-07-09",2.7568,2.7927,2.7438,2.7568,12455092.0],["2013-07-10",2.7568,2.8677,2.7552,2.8596,23729060.0],["2013-07-11",2.8596,3.0929,2.8595902919769287,3.0113,56378932.0],["2013-07-12",3.0113,3.0651,2.9363,2.9444,30857816.0],["2013-07-15",2.9444,3.026,2.944413661956787,2.9689,29981756.0],["2013-07-16",2.9689,2.977,2.8792,2.9248,44704172.0],["2013-07-17",2.9248,2.933,2.8596,2.871,39147440.0],["2013-07-18",2.871,2.8710083961486816,2.7748,2.7943,27979580.0],["2013-07-19",2.7943,2.8188,2.6916,2.703,40396496.0],["2013-07-22",2.703,2.7536,2.6834,2.747,17193972.0],["2013-07-23",2.747,2.9395,2.7470321655273438,2.9281,48804840.0],["2013-07-24",2.9281,2.9917,2.8547,2.9151,37028616.0],["2013-07-25",2.9151,2.9656,2.858,2.8645,22809508.0],["2013-07-26",2.8645,2.9167,2.8286,2.8922,20233208.0],["2013-07-29",2.8922,2.892214059829712,2.8009,2.8286,17538108.0],["2013-07-30",2.8286,2.9216,2.8285951614379883,2.8792,19808272.0],["2013-07-31",2.8792,2.9477,2.8596,2.8694,17634060.0],["2013-08-01",2.8694,2.9558,2.8693764209747314,2.9297,25986380.0],["2013-08-02",2.9297,2.9738,2.9297,2.9526,32528548.0],["2013-08-05",2.9526,2.9721,2.9167,2.9689,18651176.0],["2013-08-06",2.9689,3.0309,2.9265,3.0097,38859532.0],["2013-08-07",3.0097,3.0488,2.977,2.9787,29514488.0],["2013-08-08",2.9787,3.0195,2.9526,2.9803,19353180.0],["2013-08-09",2.9803,3.0292,2.9542,3.0195,26137796.0],["2013-08-12",3.0195,3.1402,3.0178,3.1304,39409300.0],["2013-08-13",3.1304,3.2527,3.130378484725952,3.2185,45777820.0],["2013-08-14",3.2185,3.3049,3.1532,3.1728,49336876.0],["2013-08-15",3.1728,3.2544,3.1663,3.1956,37448804.0],["2013-08-16",3.1956,3.2544,3.1043,3.1353,41524484.0],["2013-08-19",3.1353,3.1891,3.0831,3.1679,27609856.0],["2013-08-20",3.1679,3.2009,3.0424,3.0606,39330880.0],["2013-08-21",3.0606,3.0837,3.0144,3.0474,25323764.0],["2013-08-22",3.0474,3.1068,3.0094,3.0672,16247040.0],["2013-08-23",3.0672,3.1052,2.9665,3.021,31785892.0],["2013-08-26",3.021,3.1332,3.0177,3.12,29137860.0],["2013-08-27",3.12,3.1365,3.0788,3.1167,17575524.0],["2013-08-28",3.1167,3.1167209148406982,3.0457,3.0622,28780056.0],["2013-08-29",3.0622,3.0854,3.0111,3.0837,29886536.0],["2013-08-30",3.0837,3.1828,3.083704948425293,3.1646,45362648.0],["2013-09-02",3.1646,3.2802,3.1266,3.2207,53612940.0],["2013-09-03",3.2207,3.2521,3.1943,3.2224,35022036.0],["2013-09-04",3.2224,3.2471,3.1877,3.2141,25398748.0],["2013-09-05",3.2141,3.2389,3.1497,3.1563,30040736.0],["2013-09-06",3.1563,3.2191,3.1398,3.1861,23668388.0],["2013-09-09",3.1861,3.2983,3.1860549449920654,3.2735,52678348.0],["2013-09-10",3.2735,3.3726,3.2537,3.3528,61543324.0],["2013-09-11",3.3528,3.5459,3.3527865409851074,3.4782,100848420.0],["2013-09-12",3.4782,3.478247880935669,3.3809,3.4139,51555060.0],["2013-09-13",3.4139,3.4469,3.3148,3.3363,42771472.0],["2013-09-16",3.3363,3.4254,3.336277961730957,3.3875,25278548.0],["2013-09-17",3.3875,3.4287,3.3181,3.3214,25579332.0],["2013-09-18",3.3214,3.3445,3.2554,3.2884,21773388.0],["2013-09-23",3.2884,3.3643,3.288404941558838,3.333,21625196.0],["2013-09-24",3.333,3.3594,3.262,3.2917,23368524.0],["2013-09-25",3.2917,3.3478,3.2686,3.2702,24123236.0],["2013-09-26",3.2702,3.2719,3.1828,3.1976,28168492.0],["2013-09-27",3.1976,3.2455,3.1943,3.2224,13315992.0],["2013-09-30",3.2224,3.2719,3.1828,3.196,16883472.0],["2013-10-08",3.196,3.2835,3.1613,3.2735,23027896.0],["2013-10-09",3.2735,3.3379,3.2521,3.3033,21191736.0],["2013-10-10",3.3033,3.3247,3.2191,3.2257,23556368.0],["2013-10-11",3.2257,3.3165,3.2256743907928467,3.2868,28457700.0],["2013-10-14",3.2868,3.3462,3.2867543697357178,3.3033,33753396.0],["2013-10-15",3.3033,3.3445,3.2521,3.3264,31186052.0],["2013-10-16",3.3264,3.3264,3.2273,3.2504,26065308.0],["2013-10-17",3.2504,3.3132,3.250436305999756,3.2686,20411648.0],["2013-10-18",3.2686,3.4113,3.2537,3.3831,50936780.0],["2013-10-21",3.3831,3.4295,3.3267,3.4013,40657824.0],["2013-10-22",3.4013,3.4063,3.335,3.3416,27309592.0],["2013-10-23",3.3416,3.4096,3.3018,3.3233,29613196.0],["2013-10-24",3.3233,3.3947,3.2835,3.3399,24420824.0],["2013-10-25",3.3399,3.3665,3.2785,3.3034,20503964.0],["2013-10-28",3.3034,3.3034377098083496,3.1475,3.1773,28314184.0],["2013-10-29",3.1773,3.2188,3.0828,3.1077,29240360.0],["2013-10-30",3.1077,3.1773,3.096,3.1591,21745368.0],["2013-10-31",3.1591,3.174,3.1292,3.1607,12555368.0],["2013-11-01",3.1607,3.2172,3.160747528076172,3.2089,15816120.0],["2013-11-04",3.2089,3.2703,3.2072,3.2188,13248248.0],["2013-11-05",3.2188,3.252,3.1591,3.2437,13910564.0],["2013-11-06",3.2437,3.257,3.1856,3.1856,10740072.0],["2013-11-07",3.1856,3.2155,3.1607,3.1823,10138392.0],["2013-11-08",3.1823,3.2039,3.1359,3.1408,11843364.0],["2013-11-11",3.1408,3.1624,3.1276,3.1442,7755596.0],["2013-11-12",3.1442,3.1757,3.1193,3.1458,11447020.0],["2013-11-13",3.1458,3.145815134048462,3.0695,3.0828,15012188.0],["2013-11-14",3.0828,3.1276,3.082766532897949,3.1143,10544824.0],["2013-11-15",3.1143,3.2155,3.1126,3.1873,23898780.0],["2013-11-18",3.1873,3.3051,3.1872947216033936,3.3018,31670668.0],["2013-11-19",3.3018,3.3283,3.252,3.2653,39146016.0],["2013-11-20",3.2653,3.325,3.2652766704559326,3.3217,43415812.0],["2013-11-21",3.3217,3.3216891288757324,3.2603,3.2885,31556120.0],["2013-11-22",3.2885,3.3267,3.2719,3.2868,16667172.0],["2013-11-25",3.2868,3.3433,3.252,3.3151,43948760.0],["2013-11-26",3.3151,3.3283,3.2586,3.2852,30043988.0],["2013-11-27",3.2852,3.3101,3.252,3.3001,43358492.0],["2013-11-28",3.3001,3.471,3.2968,3.4461,83909256.0],["2013-11-29",3.4461,3.4544,3.403,3.4113,43132692.0],["2013-12-02",3.4113,3.4478,3.32,3.3681,51105344.0],["2013-12-03",3.3681,3.4594,3.3632,3.4494,38440756.0],["2013-12-04",3.4494,3.5457,3.4312,3.5241,57462648.0],["2013-12-05",3.5241,3.539,3.4511,3.4926,31897256.0],["2013-12-06",3.4926,3.5473,3.4677,3.4843,26178944.0],["2013-12-09",3.4843,3.5739,3.484288215637207,3.5191,25186840.0],["2013-12-10",3.5191,3.5573,3.4478,3.4644,28426548.0],["2013-12-11",3.4644,3.4643795490264893,3.3449,3.3565,34750332.0],["2013-12-12",3.3565,3.3864,3.3134,3.3582,28425804.0],["2013-12-13",3.3582,3.3781,3.2985,3.3267,35668672.0],["2013-12-16",3.3267,3.3333,3.2686,3.2719,26002488.0],["2013-12-17",3.2719,3.2868,3.2371,3.252,21930672.0],["2013-12-18",3.252,3.2769,3.2238,3.2321,23389876.0],["2013-12-19",3.2321,3.252,3.169,3.1757,30732488.0],["2013-12-20",3.1757,3.1856,3.0811,3.0877,42915220.0],["2013-12-23",3.0877,3.1292,3.0662,3.0977,23597576.0],["2013-12-24",3.0977,3.1359,3.028,3.0562,31421240.0],["2013-12-25",3.0562,3.1209,3.0562191009521484,3.1077,16769368.0],["2013-12-26",3.1077,3.1077,3.0197,3.038,28525636.0],["2013-12-27",3.038,3.1392,3.0264,3.1226,26596596.0],["2013-12-30",3.1226,3.1624,3.1193,3.1226,16197544.0],["2013-12-31",3.1226,3.1525,3.0662,3.1525,22046344.0],["2014-01-02",3.1525,3.152451992034912,3.0944,3.1093,16722308.0],["2014-01-03",3.1093,3.109313726425171,3.028,3.0413,28316020.0],["2014-01-06",3.0413,3.0412862300872803,2.9368,2.9384,27956196.0],["2014-01-07",2.9384,2.9716,2.9036,2.9451,16410268.0],["2014-01-08",2.9451,2.9699,2.9218,2.9484,22756712.0],["2014-01-09",2.9484,2.9683,2.8953,2.9019,19167760.0],["2014-01-10",2.9019,2.9019150733947754,2.8389,2.8521,23741004.0],["2014-01-13",2.8521,2.887,2.8422,2.8538,15399008.0],["2014-01-14",2.8538,2.9368,2.8537986278533936,2.9351,15834324.0],["2014-01-15",2.9351,2.9451,2.9036,2.9301,10077520.0],["2014-01-16",2.9301,2.9849,2.930121421813965,2.9567,15549756.0],["2014-01-17",2.9567,2.9566683769226074,2.9036,2.9086,14421832.0],["2014-01-20",2.9086,2.9484,2.887,2.9036,12303508.0],["2014-01-21",2.9036,2.9816,2.903573751449585,2.9533,15279376.0],["2014-01-22",2.9533,3.0264,2.9533498287200928,3.0181,20491232.0],["2014-01-23",3.0181,3.0313,3.0015,3.0081,15333032.0],["2014-01-24",3.0081,3.0347,2.9932,3.0048,16106068.0],["2014-01-27",3.0048,3.0047852993011475,2.9168,2.9401,20485960.0],["2014-01-28",2.9401,2.9832,2.9152,2.95,17738972.0],["2014-01-29",2.95,2.9832,2.9368,2.96,11788836.0],["2014-01-30",2.96,2.9666,2.8986,2.9036,20297328.0],["2014-02-07",2.9036,2.925143003463745,2.8638,2.9251,19027608.0],["2014-02-10",2.9251,3.0197,2.925143003463745,3.0114,30659912.0],["2014-02-11",3.0114,3.033,2.9882,3.0181,28595116.0],["2014-02-12",3.0181,3.0529,3.0081,3.028,26601180.0],["2014-02-13",3.028,3.0413,2.9865,3.0031,31303504.0],["2014-02-14",3.0031,3.0247,2.9766,3.0114,38276148.0],["2014-02-17",3.0114,3.0429,3.0031,3.0413,48625432.0],["2014-02-18",3.0413,3.0512,2.9932,3.0015,38934952.0],["2014-02-19",3.0015,3.0081,2.9451,2.9766,46895804.0],["2014-02-20",2.9766,3.033,2.9583,2.9633,46309916.0],["2014-02-21",2.9633,2.9799,2.9268,2.9384,27042352.0],["2014-02-24",2.9384,2.9384169578552246,2.8372,2.8555,42173608.0],["2014-02-25",2.8555,2.8903,2.8206,2.8239,36102080.0],["2014-02-26",2.8239,2.8604,2.8057,2.8355,34195728.0],["2014-02-27",2.8355,2.8372,2.7542,2.7708,41456280.0],["2014-02-28",2.7708,2.9202,2.7576,2.8953,39385576.0],["2014-03-03",2.8953,2.8952789306640625,2.8256,2.8455,45302216.0],["2014-03-04",2.8455,2.845503568649292,2.7758,2.814,44658780.0],["2014-03-05",2.814,2.8256,2.7874,2.7924,21781680.0],["2014-03-06",2.7924,2.814,2.7327,2.8123,50797784.0],["2014-03-07",2.8123,2.812319040298462,2.7642,2.7675,24401996.0],["2014-03-10",2.7675,2.767521619796753,2.6746,2.6796,30250152.0],["2014-03-11",2.6796,2.6879,2.6381,2.658,35671068.0],["2014-03-12",2.658,2.6746,2.6464,2.6713,23565336.0],["2014-03-13",2.6713,2.7194,2.67128849029541,2.7094,19944952.0],["2014-03-14",2.7094,2.746,2.6829,2.6895,26486144.0],["2014-03-17",2.6895,2.7509,2.6895394325256348,2.7476,21053160.0],["2014-03-18",2.7476,2.7692,2.7277,2.7426,22490504.0],["2014-03-19",2.7426,2.74263334274292,2.7194,2.7377,17732040.0],["2014-03-20",2.7377,2.7592,2.7045,2.7094,19503744.0],["2014-03-21",2.7094,2.7841,2.6779,2.7742,31625896.0],["2014-03-24",2.7742,2.8123,2.7476,2.7957,31407408.0],["2014-03-25",2.7957,2.8173,2.7642,2.7742,20997676.0],["2014-03-26",2.7742,2.7941,2.7509,2.7692,18352696.0],["2014-03-27",2.7692,2.7808,2.7294,2.746,18297264.0],["2014-03-28",2.746,2.7808,2.7377,2.7692,19925200.0],["2014-03-31",2.7692,2.7924,2.741,2.7609,19413376.0],["2014-04-01",2.7609,2.809,2.7493,2.7891,22471180.0],["2014-04-02",2.7891,2.8438,2.789091110229492,2.8405,35574664.0],["2014-04-03",2.8405,2.892,2.809,2.814,43761032.0],["2014-04-04",2.814,2.8355,2.7907,2.8322,22732252.0],["2014-04-08",2.8322,2.882,2.809,2.8621,40471832.0],["2014-04-09",2.8621,2.9102,2.8620951175689697,2.892,42547188.0],["2014-04-10",2.892,3.1807,2.8837,3.1525,229082520.0],["2014-04-11",3.1525,3.2022,3.116,3.1541,243104820.0],["2014-04-14",3.1541,3.1823,3.0595,3.0994,103642156.0],["2014-04-15",3.0994,3.1027,3.0081,3.0114,85981212.0],["2014-04-16",3.0114,3.0429,2.9948,3.0164,50392376.0],["2014-04-17",3.0164,3.038,2.9533,2.955,55299048.0],["2014-04-18",2.955,2.9932,2.95,2.9799,36339496.0],["2014-04-21",2.9799,2.979896068572998,2.9036,2.9052,44931092.0],["2014-04-22",2.9052,2.9185,2.8488,2.9003,39198552.0],["2014-04-23",2.9003,2.9119,2.8571,2.8604,37541680.0],["2014-04-24",2.8604,2.9019,2.8455,2.8455,43788516.0],["2014-04-25",2.8455,2.8754,2.805682420730591,2.8057,40693700.0],["2014-04-28",2.8057,2.805682420730591,2.7443,2.7708,34917188.0],["2014-04-29",2.7708,2.8505,2.7708394527435303,2.8505,30142988.0],["2014-04-30",2.8505,2.9036,2.8372,2.8455,37698976.0],["2014-05-05",2.8455,2.8837,2.8372,2.8787,30376336.0],["2014-05-06",2.8787,2.9102,2.8555,2.8671,30003652.0],["2014-05-07",2.8671,2.867072343826294,2.7891,2.8123,23535628.0],["2014-05-08",2.8123,2.8538,2.8007,2.809,19310940.0],["2014-05-09",2.809,2.8671,2.809,2.8621,26477108.0],["2014-05-12",2.8621,2.955,2.8620951175689697,2.9334,51337192.0],["2014-05-13",2.9334,2.9401,2.8837,2.8953,30589336.0],["2014-05-14",2.8953,2.9069,2.872,2.8837,23087304.0],["2014-05-15",2.8837,2.8969,2.8504810333251953,2.8505,19570176.0],["2014-05-16",2.8505,2.887,2.8455,2.8837,20235620.0],["2014-05-19",2.8837,2.8836638927459717,2.8239,2.8472,17638092.0],["2014-05-20",2.8472,2.8837,2.8471620082855225,2.8588,17019720.0],["2014-05-21",2.8588,2.9019,2.8372,2.8986,17995008.0],["2014-05-22",2.8986,2.9185,2.8571,2.8621,24770364.0],["2014-05-23",2.8621,2.8986,2.8620951175689697,2.8853,21091228.0],["2014-05-26",2.8853,2.9168,2.882,2.8953,18923004.0],["2014-05-27",2.8953,2.9069,2.8837,2.887,13165212.0],["2014-05-28",2.887,2.9218,2.8687,2.9202,26038140.0],["2014-05-29",2.9202,2.9517,2.9069,2.9119,33511600.0],["2014-05-30",2.9119,2.9251,2.8803,2.8903,19080672.0],["2014-06-03",2.8903,2.9434,2.890300989151001,2.9069,23750404.0],["2014-06-04",2.9069,2.9268,2.892,2.9086,26978956.0],["2014-06-05",2.9086,2.9285,2.8986,2.9285,27698216.0],["2014-06-06",2.9285,2.9334,2.8886,2.9019,23884752.0],["2014-06-09",2.9019,2.9119,2.8721,2.9052,24585924.0],["2014-06-10",2.9052,2.9467,2.9003,2.9351,29714204.0],["2014-06-11",2.9351,2.9484,2.9235,2.9467,25363908.0],["2014-06-13",2.9467,3.0347,2.9467129707336426,2.9998,53465636.0],["2014-06-16",2.9998,3.0413,2.9932,3.0114,37745608.0],["2014-06-17",3.0114,3.0164,2.95,2.965,31768692.0],["2014-06-18",2.965,2.9782,2.9401,2.9451,21928504.0],["2014-06-19",2.9451,2.965,2.892,2.9019,23500612.0],["2014-06-20",2.9019,2.9285,2.9019,2.9218,21951424.0],["2014-06-23",2.9218,2.9533,2.9135,2.9285,19743084.0],["2014-06-24",2.9285,2.9351,2.9135,2.9202,22431652.0],["2014-06-25",2.9202,2.9202,2.8936,2.8969,18237752.0],["2014-06-26",2.8969,2.9384,2.8969,2.9285,19292260.0],["2014-06-27",2.9285,2.9434,2.9102,2.9285,20834104.0],["2014-06-30",2.9285,2.965,2.9202,2.9517,24945896.0],["2014-07-01",2.9517,2.9616,2.9235,2.9368,23554932.0],["2014-07-02",2.9368,2.9583,2.9235,2.9533,26277688.0],["2014-07-03",2.9533,2.9782,2.9451,2.965,27143308.0],["2014-07-04",2.965,2.9998,2.9567,2.9899,34056476.0],["2014-07-07",2.9899,3.0098,2.9633,2.9699,30785840.0],["2014-07-08",2.9699,2.9782,2.9334,2.9567,27030880.0],["2014-07-09",2.9567,2.96,2.9301,2.9301,30375136.0],["2014-07-10",2.9301,2.9401,2.9168,2.9351,19182100.0],["2014-07-11",2.9351,2.96,2.9202,2.9285,39841176.0],["2014-07-14",2.9285,3.0479,2.9218,3.0264,67753224.0],["2014-07-15",3.0264,3.1126,3.0263545513153076,3.0612,88782908.0],["2014-07-16",3.0612,3.0944,3.0313,3.0463,47338924.0],["2014-07-17",3.0463,3.1027,3.0396,3.101,63305236.0],["2014-07-18",3.101,3.174,3.0794,3.1276,83029084.0],["2014-07-21",3.1276,3.1641,3.1027,3.1043,52200584.0],["2014-07-22",3.1043,3.1641,3.0778,3.1425,58021716.0],["2014-07-23",3.1425,3.2703,3.1424970626831055,3.2338,97212536.0],["2014-07-24",3.2338,3.2769,3.2105,3.2603,89261440.0],["2014-07-25",3.2603,3.3947,3.2602999210357666,3.3798,113931808.0],["2014-07-28",3.3798,3.4627,3.3632,3.4262,123462156.0],["2014-07-29",3.4262,3.4378,3.3764,3.4013,83988440.0],["2014-07-30",3.4013,3.4793,3.3781,3.4312,80210292.0],["2014-07-31",3.4312,3.4311957359313965,3.3715,3.4246,81571324.0],["2014-08-01",3.4246,3.476,3.3814,3.3814,73564364.0],["2014-08-04",3.3814,3.4694,3.3632,3.4644,75034068.0],["2014-08-05",3.4644,3.5142,3.4395,3.4826,81188784.0],["2014-08-06",3.4826,3.5009,3.4179,3.4727,59654384.0],["2014-08-07",3.4727,3.4959,3.3864,3.3881,59694712.0],["2014-08-08",3.3881,3.4362,3.3698,3.4063,55918612.0],["2014-08-11",3.4063,3.549,3.4063074588775635,3.5457,111992776.0],["2014-08-12",3.5457,3.5456790924072266,3.4859,3.5158,69478288.0],["2014-08-13",3.5158,3.559,3.4893,3.5258,52421172.0],["2014-08-14",3.5258,3.559,3.4295,3.4312,71217848.0],["2014-08-15",3.4312,3.5025,3.4311957359313965,3.4694,45256128.0],["2014-08-18",3.4694,3.5092,3.466,3.4893,54079840.0],["2014-08-19",3.4893,3.5042,3.4345,3.466,51373976.0],["2014-08-20",3.466,3.4660379886627197,3.4295,3.4345,56999320.0],["2014-08-21",3.4345,3.434513568878174,3.3366,3.3665,64635576.0],["2014-08-22",3.3665,3.3897,3.3516,3.3831,44752176.0],["2014-08-25",3.3831,3.3947,3.3383,3.3582,35143432.0],["2014-08-26",3.3582,3.3748,3.3267,3.3433,36617532.0],["2014-08-27",3.3433,3.4578,3.34325909614563,3.4123,46150296.0],["2014-08-28",3.4123,3.4544,3.3938,3.4409,48298304.0],["2014-08-29",3.4409,3.4561,3.4089,3.4494,36192360.0],["2014-09-01",3.4494,3.4814,3.4359,3.4645,60818844.0],["2014-09-02",3.4645,3.4948,3.4275,3.4881,84305336.0],["2014-09-03",3.4881,3.5757,3.4797,3.5588,97002100.0],["2014-09-04",3.5588,3.5605,3.5117,3.5471,60490456.0],["2014-09-05",3.5471,3.5774,3.5201,3.5521,74838676.0],["2014-09-09",3.5521,3.5791,3.5336,3.5555,69846780.0],["2014-09-10",3.5555,3.555475950241089,3.4881,3.4932,78349648.0],["2014-09-11",3.4932,3.5252,3.4342,3.4393,94728952.0],["2014-09-12",3.4393,3.4662,3.4157,3.4561,56343812.0],["2014-09-15",3.4561,3.456103563308716,3.4073,3.4376,61721592.0],["2014-09-16",3.4376,3.4628,3.3769,3.3786,69035584.0],["2014-09-17",3.3786,3.4005,3.3247,3.3567,67103396.0],["2014-09-18",3.3567,3.3803,3.3348,3.3601,45322132.0],["2014-09-19",3.3601,3.4258,3.355,3.414,49744812.0],["2014-09-22",3.414,3.4139976501464844,3.3466,3.355,42808360.0],["2014-09-23",3.355,3.3972,3.3517,3.3921,41381148.0],["2014-09-24",3.3921,3.4426,3.3702,3.4359,58558732.0],["2014-09-25",3.4359,3.4612,3.4073,3.414,64580292.0],["2014-09-26",3.414,3.4308,3.3988,3.4106,34838472.0],["2014-09-29",3.4106,3.446,3.3972,3.4157,75899892.0],["2014-09-30",3.4157,3.4376,3.4022,3.4157,52854936.0],["2014-10-08",3.4157,3.478,3.4022,3.4763,92227812.0],["2014-10-09",3.4763,3.4965,3.4292,3.4527,67775116.0],["2014-10-10",3.4527,3.5134,3.4325,3.4713,104886144.0],["2014-10-13",3.4713,3.4712626934051514,3.3769,3.4039,71590104.0],["2014-10-14",3.4039,3.4241,3.382,3.3921,48753348.0],["2014-10-15",3.3921,3.4207,3.3567,3.4089,68858720.0],["2014-10-16",3.4089,3.4106,3.3652,3.3702,55199176.0],["2014-10-17",3.3702,3.3938,3.3012,3.3433,59586860.0],["2014-10-20",3.3433,3.387,3.3432581424713135,3.3753,38314776.0],["2014-10-21",3.3753,3.3786,3.3483,3.3517,33661828.0],["2014-10-22",3.3517,3.382,3.3466,3.3567,40242320.0],["2014-10-23",3.3567,3.3769,3.3062,3.3146,50120936.0],["2014-10-24",3.3146,3.3316,3.296,3.3011,28284736.0],["2014-10-27",3.3011,3.3010830879211426,3.2164,3.2384,41178308.0],["2014-10-28",3.2384,3.3129,3.2384467124938965,3.3112,42974772.0],["2014-10-29",3.3112,3.401,3.3112,3.3739,63496660.0],["2014-10-30",3.3739,3.3925,3.3485,3.3773,52631856.0],["2014-10-31",3.3773,3.445,3.3772621154785156,3.4416,103867892.0],["2014-11-03",3.4416,3.4788,3.4128,3.423,86951740.0],["2014-11-04",3.423,3.5652,3.401,3.5025,162461116.0],["2014-11-05",3.5025,3.5736,3.4365,3.4788,117368128.0],["2014-11-06",3.4788,3.4839,3.4111,3.4484,61248768.0],["2014-11-07",3.4484,3.4991,3.4111,3.4399,84242392.0],["2014-11-10",3.4399,3.5601,3.4398977756500244,3.5601,150781428.0],["2014-11-11",3.5601,3.6667,3.4754,3.5228,192943288.0],["2014-11-12",3.5228,3.6481,3.4941,3.643,166550372.0],["2014-11-13",3.643,3.6972,3.6075,3.6583,136406148.0],["2014-11-14",3.6583,3.6955,3.5939,3.6769,131805240.0],["2014-11-17",3.6769,3.7277,3.5669,3.5702,116219396.0],["2014-11-18",3.5702,3.570248603820801,3.4704,3.4958,99431620.0],["2014-11-19",3.4958,3.533,3.4907,3.4975,62033552.0],["2014-11-20",3.4975,3.5161,3.4585,3.489,43504896.0],["2014-11-21",3.489,3.5381,3.4704,3.5347,70980276.0],["2014-11-24",3.5347,3.6718,3.5346972942352295,3.6244,142370028.0],["2014-11-25",3.6244,3.6532,3.5973,3.6363,90663924.0],["2014-11-26",3.6363,3.66,3.6058,3.638,79744640.0],["2014-11-27",3.638,3.665,3.5906,3.6346,104340836.0],["2014-11-28",3.6346,3.7006,3.5736,3.6938,123172040.0],["2014-12-01",3.6938,3.9207,3.6938271522521973,3.7971,201157652.0],["2014-12-02",3.7971,3.9274,3.7514,3.9054,180153328.0],["2014-12-03",3.9054,4.0375,3.8191,3.8597,227070860.0],["2014-12-04",3.8597,4.0222,3.859727621078491,4.007,205996244.0],["2014-12-05",4.007,4.0612,3.7717,3.8919,228127872.0],["2014-12-08",3.8919,4.2711,3.8225,4.2406,293924176.0],["2014-12-09",4.2406,4.6418,4.1611,4.1746,398689452.0],["2014-12-10",4.1746,4.4353,4.174600124359131,4.4014,223044032.0],["2014-12-11",4.4014,4.5843,4.2829,4.3896,184628932.0],["2014-12-12",4.3896,4.4455,4.3066,4.3439,113850172.0],["2014-12-15",4.3439,4.4133,4.2118,4.3845,122136900.0],["2014-12-16",4.3845,4.4488,4.3354,4.3998,125057248.0],["2014-12-17",4.3998,4.4319,4.2575,4.3066,123810288.0],["2014-12-18",4.3066,4.5166,4.306643009185791,4.4996,183404188.0],["2014-12-19",4.4996,4.7908,4.3828,4.7028,270526968.0],["2014-12-22",4.7028,4.9533,4.5403,4.5758,238403260.0],["2014-12-23",4.5758,4.575809001922607,4.3642,4.3828,139971868.0],["2014-12-24",4.3828,4.4353,4.2508,4.3253,125413700.0],["2014-12-25",4.3253,4.6554,4.325264930725098,4.569,185418604.0],["2014-12-26",4.569,4.6638,4.5216,4.6164,170274808.0],["2014-12-29",4.6164,4.7976,4.5741,4.6334,171463104.0],["2014-12-30",4.6334,4.6977,4.5166,4.5369,134281356.0],["2014-12-31",4.5369,4.6723,4.536872386932373,4.6198,118977008.0],["2015-01-05",4.6198,5.0109,4.619823455810547,4.9398,281981116.0],["2015-01-06",4.9398,5.28,4.8433,5.0701,292234800.0],["2015-01-07",5.0701,5.1785,4.9313,5.0583,173946812.0],["2015-01-08",5.0583,5.0684,4.8788,4.8958,141196392.0],["2015-01-09",4.8958,5.0413,4.8247,4.8534,149837608.0],["2015-01-12",4.8534,4.8534393310546875,4.6503,4.7366,138678092.0],["2015-01-13",4.7366,4.8196,4.7062,4.7637,80628628.0],["2015-01-14",4.7637,4.7959,4.6554,4.6909,92879768.0],["2015-01-15",4.6909,4.867,4.6283,4.8568,108986448.0],["2015-01-16",4.8568,4.9076,4.7874,4.8484,113679008.0],["2015-01-19",4.8484,4.848360061645508,4.3642,4.3642,208713868.0],["2015-01-20",4.3642,4.5047,4.364200592041016,4.4556,118908844.0],["2015-01-21",4.4556,4.6469,4.4285,4.6368,142455228.0],["2015-01-22",4.6368,4.6774,4.5741,4.6418,90140748.0],["2015-01-23",4.6418,4.6875,4.5707,4.5809,92242648.0],["2015-01-26",4.5809,4.6554,4.5504,4.6554,79124108.0],["2015-01-27",4.6554,4.7197,4.5572,4.6317,113700936.0],["2015-01-28",4.6317,4.631673812866211,4.5369,4.5436,85527884.0],["2015-01-29",4.5436,4.543644905090332,4.4167,4.4438,84143972.0],["2015-01-30",4.4438,4.4979,4.4014,4.4421,62459664.0],["2015-02-02",4.4421,4.4488,4.3473,4.3761,57859556.0],["2015-02-03",4.3761,4.4742,4.37605094909668,4.4641,58267196.0],["2015-02-04",4.4641,4.5657,4.4640793800354,4.4742,73768892.0],["2015-02-05",4.4742,4.5673,4.3879,4.3998,63310608.0],["2015-02-06",4.3998,4.4302,4.2931,4.3117,61187676.0],["2015-02-09",4.3117,4.311722278594971,4.2085,4.2508,62182268.0],["2015-02-10",4.2508,4.3405,4.2322,4.3287,47322500.0],["2015-02-11",4.3287,4.4184,4.328650951385498,4.3727,41318628.0],["2015-02-12",4.3727,4.4082,4.3354,4.3845,36503512.0],["2015-02-13",4.3845,4.525,4.384515285491943,4.4573,69993336.0],["2015-02-16",4.4573,4.5487,4.4438,4.5284,49060808.0],["2015-02-17",4.5284,4.6215,4.528409004211426,4.5538,62220344.0],["2015-02-26",4.5538,4.596123218536377,4.4268,4.5961,94482472.0],["2015-02-27",4.5961,4.6131,4.5386,4.5521,64652704.0],["2015-03-02",4.5521,4.6435,4.552108287811279,4.591,102471020.0],["2015-03-03",4.591,4.6063,4.4455,4.4472,108242572.0],["2015-03-04",4.4472,4.5132,4.447151184082031,4.4912,67966956.0],["2015-03-05",4.4912,4.4929,4.3727,4.4133,85986984.0],["2015-03-06",4.4133,4.4421,4.3828,4.3998,47962840.0],["2015-03-09",4.3998,4.4607,4.2931,4.4573,73607896.0],["2015-03-10",4.4573,4.4827,4.4268,4.4404,54164276.0],["2015-03-11",4.4404,4.4962,4.437,4.4522,64025032.0],["2015-03-12",4.4522,4.5673,4.4522294998168945,4.5657,103794176.0],["2015-03-13",4.5657,4.6012,4.5301,4.5436,84086192.0],["2015-03-16",4.5436,4.6384,4.5233,4.6368,128854572.0],["2015-03-17",4.6368,4.8653,4.63,4.8501,260104160.0],["2015-03-18",4.8501,4.8839,4.784,4.8687,153571092.0],["2015-03-19",4.8687,4.868674278259277,4.7637,4.7993,128848476.0],["2015-03-20",4.7993,4.8704,4.7519,4.8264,126176308.0],["2015-03-23",4.8264,4.9482,4.826352596282959,4.9144,152693976.0],["2015-03-24",4.9144,4.9228,4.7231,4.8111,183783820.0],["2015-03-25",4.8111,5.1785,4.7756,5.0871,281254164.0],["2015-03-26",5.0871,5.2953,5.0109,5.1463,213036656.0],["2015-03-27",5.1463,5.192,5.0549,5.1531,141694444.0],["2015-03-30",5.1531,5.6423,5.153075695037842,5.451,214219452.0],["2015-03-31",5.451,5.6237,5.2648,5.2953,292026960.0],["2015-04-01",5.2953,5.4476,5.295277118682861,5.3918,184964400.0],["2015-04-02",5.3918,5.4578,5.3224,5.3833,156552208.0],["2015-04-03",5.3833,5.5018,5.3241,5.4578,183049512.0],["2015-04-07",5.4578,5.6931,5.457791805267334,5.6017,253597300.0],["2015-04-08",5.6017,5.688,5.4679,5.5661,207316656.0],["2015-04-09",5.5661,5.6491,5.3833,5.4781,211006080.0],["2015-04-10",5.4781,5.6,5.4341,5.5712,165911740.0],["2015-04-13",5.5712,6.0097,5.534,5.925,308989496.0],["2015-04-14",5.925,6.0537,5.8082,5.8861,231093020.0],["2015-04-15",5.8861,5.8860859870910645,5.6034,5.6237,200553832.0],["2015-04-16",5.6237,5.7964,5.4781,5.6728,187030740.0],["2015-04-17",5.6728,5.9487,5.672783851623535,5.8522,278177612.0],["2015-04-20",5.8522,6.0283,5.6728,5.6965,316070428.0],["2015-04-21",5.6965,5.8522,5.696484565734863,5.8455,181303876.0],["2015-04-22",5.8455,6.0029,5.845457077026367,5.9521,244237660.0],["2015-04-23",5.9521,5.9893,5.8167,5.8539,210160144.0],["2015-04-24",5.8539,5.853920936584473,5.6118,5.6931,207751428.0],["2015-04-27",5.6931,5.8353,5.693099498748779,5.7659,182711392.0],["2015-04-28",5.7659,5.76589298248291,5.5035,5.5374,210448424.0],["2015-04-29",5.5374,5.537356853485107,5.2479,5.4409,187479988.0],["2015-04-30",5.4409,5.517,5.3224,5.3342,197132092.0],["2015-05-04",5.3342,5.4307,5.302,5.3799,134156624.0],["2015-05-05",5.3799,5.379918575286865,5.0684,5.0854,233129484.0],["2015-05-06",5.0854,5.1937,4.9855,5.0143,171087316.0],["2015-05-07",5.0143,5.1548,5.014260768890381,5.1124,131415404.0],["2015-05-08",5.1124,5.1717,5.0583,5.1378,194456600.0],["2015-05-11",5.1378,5.28,5.1378397941589355,5.2716,246203952.0],["2015-05-12",5.2716,5.275,5.1835,5.2496,170182236.0],["2015-05-13",5.2496,5.2953,5.2022,5.2546,164944416.0],["2015-05-14",5.2546,5.2767,5.1378,5.1683,143071404.0],["2015-05-15",5.1683,5.168311595916748,4.9906,5.016,170833000.0],["2015-05-18",5.016,5.1108,4.9516,5.0244,120450380.0],["2015-05-19",5.0244,5.2716,5.024418354034424,5.2665,215889456.0],["2015-05-20",5.2665,5.3968,5.2664971351623535,5.2885,230653256.0],["2015-05-21",5.2885,5.4121,5.2479,5.3985,197862752.0],["2015-05-22",5.3985,5.5661,5.398540496826172,5.534,248255888.0],["2015-05-25",5.534,5.6711,5.533969402313232,5.6355,238106088.0],["2015-05-26",5.6355,5.7016,5.5492,5.6779,282422368.0],["2015-05-27",5.6779,5.7016,5.5323,5.5661,264681220.0],["2015-05-28",5.5661,5.6982,5.2496,5.2614,313773896.0],["2015-05-29",5.2614,5.3376,5.0278,5.214,200659908.0],["2015-06-01",5.214,5.4679,5.21401834487915,5.4527,178305436.0],["2015-06-02",5.4527,5.997814178466797,5.452712535858154,5.9978,503459056.0],["2015-06-03",5.9978,6.2043,5.8675,5.9877,419526964.0],["2015-06-04",5.9877,5.9877,5.4595,5.8793,277025776.0],["2015-06-05",5.8793,6.1654,5.879313945770264,5.9944,330293808.0],["2015-06-08",5.9944,6.0909,5.771,6.0232,326262512.0],["2015-06-09",6.0232,6.2297,5.8912,6.1519,395855564.0],["2015-06-10",6.1519,6.1518659591674805,5.969,6.0334,264716364.0],["2015-06-11",6.0334,6.033364772796631,5.8929,5.9893,228005716.0],["2015-06-12",5.9893,6.1197,5.9267,6.0655,294607956.0],["2015-06-15",6.0655,6.3482,6.0249,6.223,416569328.0],["2015-06-16",6.223,6.222966194152832,5.859,5.9047,280865604.0],["2015-06-17",5.9047,5.9893,5.6423,5.9453,206017104.0],["2015-06-18",5.9453,5.9504,5.5898,5.6186,180561640.0],["2015-06-19",5.6186,5.6508,5.214,5.2276,187093432.0],["2015-06-23",5.2276,5.4984,5.1632,5.4933,198453088.0],["2015-06-24",5.4933,5.6355,5.4832,5.6034,198368016.0],["2015-06-25",5.6034,5.6626,5.2716,5.3664,177523864.0],["2015-06-26",5.3664,5.36637544631958,4.8297,4.9212,261945476.0],["2015-06-29",4.9212,5.1802,4.4522,4.8856,244075336.0],["2015-06-30",4.8856,5.3664,4.6486,5.3596,248500176.0],["2015-07-01",5.3596,5.4713,5.0617,5.0786,207346472.0],["2015-07-02",5.0786,5.1937,4.6554,4.7079,191305392.0],["2015-07-03",4.7079,4.8213,4.2372,4.2372,241281760.0],["2015-07-06",4.2372,4.6588,3.8597,4.1644,276778688.0],["2015-07-07",4.1644,4.164443016052246,3.7497,3.858,382429196.0],["2015-07-08",3.858,3.85803484916687,3.472062349319458,3.4721,325605236.0],["2015-07-09",3.4721,3.8191001415252686,3.2198,3.8191,223207520.0],["2015-07-10",3.8191,4.2017,3.8191001415252686,4.2017,183396436.0],["2015-07-13",4.2017,4.621517181396484,4.201685428619385,4.6215,282764096.0],["2015-07-14",4.6215,4.7891,4.4014,4.4421,259982596.0],["2015-07-15",4.4421,4.442073345184326,3.9985,3.9985,217861732.0],["2015-07-16",3.9985,4.1475,3.7345,3.9884,162729412.0],["2015-07-17",3.9884,4.2576,3.9495,4.1949,161770512.0],["2015-07-20",4.1949,4.2965,4.0967,4.1577,162337960.0],["2015-07-21",4.1577,4.2491,4.0646,4.2186,139507680.0],["2015-07-22",4.2186,4.332,4.1137,4.2135,166506292.0],["2015-07-23",4.2135,4.3168,4.1374,4.3016,193223256.0],["2015-07-24",4.3016,4.4167,4.2423,4.2694,240692556.0],["2015-07-27",4.2694,4.269401550292969,3.842799425125122,3.8428,206400680.0],["2015-07-28",3.8428,3.9495,3.467,3.7531,157598008.0],["2015-07-29",3.7531,3.9325,3.6803,3.9274,99503504.0],["2015-07-30",3.9274,3.9698,3.8089,3.814,104443428.0],["2015-07-31",3.814,3.9274,3.7395,3.8022,88075408.0],["2015-08-03",3.8022,3.802170753479004,3.6397,3.6904,81379496.0],["2015-08-04",3.6904,3.9105,3.690441608428955,3.8953,93303860.0],["2015-08-05",3.8953,4.0222,3.8563,3.8767,93853324.0],["2015-08-06",3.8767,3.9105,3.792,3.8479,63768664.0],["2015-08-07",3.8479,3.9478,3.8478775024414062,3.9308,76260460.0],["2015-08-10",3.9308,4.1238,3.930828332901001,4.0967,132684300.0],["2015-08-11",4.0967,4.2237,4.0696,4.1306,131263696.0],["2015-08-12",4.1306,4.542,4.0646,4.3422,218300728.0],["2015-08-13",4.3422,4.349,4.1746,4.3354,180228748.0],["2015-08-14",4.3354,4.3811,4.2677,4.3236,117226836.0],["2015-08-17",4.3236,4.4285,4.2999,4.3981,109635680.0],["2015-08-18",4.3981,4.4421,3.9952,4.0239,155924332.0],["2015-08-19",4.0239,4.1543,3.8733,4.1424,114823076.0],["2015-08-20",4.1424,4.2583,4.0368,4.0539,72778774.0],["2015-08-21",4.0539,4.053863525390625,3.6825,3.6894,82836788.0],["2015-08-24",3.6894,3.689357280731201,3.3214,3.3214,81297378.0],["2015-08-25",3.3214,3.3214433193206787,2.991,2.991,143403692.0],["2015-08-26",2.991,3.1341,2.7525,2.8002,113736956.0],["2015-08-27",2.8002,2.9603,2.7525,2.9535,94072240.0],["2015-08-28",2.9535,3.1852,2.9535295963287354,3.1579,112691372.0],["2015-08-31",3.1579,3.2090251445770264,2.9944,3.209,104020628.0],["2015-09-01",3.209,3.2601,2.9672,3.2499,147260324.0],["2015-09-02",3.2499,3.4509,3.0591,3.4066,185211456.0],["2015-09-07",3.4066,3.5701,3.284,3.3044,112942842.0],["2015-09-08",3.3044,3.3964,3.1239,3.3589,77823690.0],["2015-09-09",3.3589,3.4407,3.3521,3.4168,99593566.0],["2015-09-10",3.4168,3.416828155517578,3.2703,3.2806,55488358.0],["2015-09-11",3.2806,3.3249,3.209,3.2533,40050702.0],["2015-09-14",3.2533,3.3283,2.9637,3.0012,71125882.0],["2015-09-15",3.0012,3.008,2.8207,2.8547,56400870.0],["2015-09-16",2.8547,3.1341,2.854738473892212,3.0932,58618872.0],["2015-09-17",3.0932,3.1375,2.9876,2.991,60861574.0],["2015-09-18",2.991,3.0455,2.9672,3.008,32755832.0],["2015-09-21",3.008,3.0898,2.9467,3.0762,41458654.0],["2015-09-22",3.0762,3.1511,3.0591,3.1205,57598124.0],["2015-09-23",3.1205,3.1204535961151123,3.0046,3.0251,43716718.0],["2015-09-24",3.0251,3.0728,3.0183,3.0455,29384302.0],["2015-09-25",3.0455,3.0455081462860107,2.8888,2.9127,44606306.0],["2015-09-28",2.9127,2.9774,2.9058,2.9569,21181582.0],["2015-09-29",2.9569,2.9569363594055176,2.8616,2.8684,27652682.0],["2015-09-30",2.8684,2.9331,2.8683643341064453,2.899,21273212.0],["2015-10-08",2.899,3.1,2.8990237712860107,3.0114,43054826.0],["2015-10-09",3.0114,3.0591,2.9978,3.0421,44392698.0],["2015-10-12",3.0421,3.2192,3.0421018600463867,3.1954,86668654.0],["2015-10-13",3.1954,3.195399045944214,3.1375,3.175,58061070.0],["2015-10-14",3.175,3.1954,3.1136,3.1205,59322118.0],["2015-10-15",3.1205,3.1954,3.1034,3.192,71954548.0],["2015-10-16",3.192,3.2635,3.1681,3.2397,92212570.0],["2015-10-19",3.2397,3.2635,3.1886,3.2192,74651054.0],["2015-10-20",3.2192,3.264004707336426,3.2055,3.264,68131712.0],["2015-10-21",3.264,3.2709,2.9954,3.0333,98531112.0],["2015-10-22",3.0333,3.1091,2.9989,3.1022,58326488.0],["2015-10-23",3.1022,3.1573,3.0781,3.1401,70476520.0],["2015-10-26",3.1401,3.2296,3.1400558948516846,3.1986,81471390.0],["2015-10-27",3.1986,3.198586940765381,3.0678,3.171,58028312.0],["2015-10-28",3.171,3.1986,3.0987,3.1091,57418140.0],["2015-10-29",3.1091,3.1401,3.0884,3.1194,44123230.0],["2015-10-30",3.1194,3.1332,3.054,3.0953,47882036.0],["2015-11-02",3.0953,3.0953,3.0299,3.054,42558178.0],["2015-11-03",3.054,3.0919,3.0471,3.0643,30974000.0],["2015-11-04",3.0643,3.219245433807373,3.0643,3.2192,109135560.0],["2015-11-05",3.2192,3.3639,3.202,3.2812,155511662.0],["2015-11-06",3.2812,3.3363,3.2502,3.3157,107812732.0],["2015-11-09",3.3157,3.598,3.2709,3.505,175340486.0],["2015-11-10",3.505,3.5291,3.4086,3.4981,123633018.0],["2015-11-11",3.4981,3.4981319904327393,3.4293,3.474,75102960.0],["2015-11-12",3.474,3.4809,3.3845,3.4155,81114770.0],["2015-11-13",3.4155,3.5016,3.3742,3.4155,81787476.0],["2015-11-16",3.4155,3.5016,3.3466,3.5016,66185026.0],["2015-11-17",3.5016,3.6634,3.501574993133545,3.5567,131709774.0],["2015-11-18",3.5567,3.5877,3.443,3.4603,65986750.0],["2015-11-19",3.4603,3.5085,3.443,3.4981,53440338.0],["2015-11-20",3.4981,3.6703,3.4671,3.598,113832952.0],["2015-11-23",3.598,3.6703,3.5463,3.5567,89299108.0],["2015-11-24",3.5567,3.5704,3.4603,3.5153,60887612.0],["2015-11-25",3.5153,3.5877,3.4912,3.5498,59849114.0],["2015-11-26",3.5498,3.5773,3.4844,3.4947,61286370.0],["2015-11-27",3.4947,3.4946887493133545,3.2124,3.264,87874922.0],["2015-11-30",3.264,3.3329,3.1022,3.2296,56737262.0],["2015-12-01",3.2296,3.3122,3.2089,3.2847,44981766.0],["2015-12-02",3.2847,3.4258,3.2502,3.4224,63740180.0],["2015-12-03",3.4224,3.4224,3.3742,3.4155,45534916.0],["2015-12-04",3.4155,3.4154982566833496,3.3122,3.3432,49211596.0],["2015-12-07",3.3432,3.5119,3.3225,3.4947,67039702.0],["2015-12-08",3.4947,3.5635,3.3914,3.3983,86642652.0],["2015-12-09",3.3983,3.4086,3.3122,3.3432,42461246.0],["2015-12-10",3.3432,3.3707,3.2881,3.2984,36048498.0],["2015-12-11",3.2984,3.3329,3.2537,3.3053,27238790.0],["2015-12-14",3.3053,3.3811,3.2674,3.3776,40574234.0],["2015-12-15",3.3776,3.4052,3.3363,3.3811,44339886.0],["2015-12-16",3.3811,3.3948,3.3466,3.3466,31742522.0],["2015-12-17",3.3466,3.4258,3.3466386795043945,3.4086,53973792.0],["2015-12-18",3.4086,3.4224,3.3535,3.3742,45311680.0],["2015-12-21",3.3742,3.4981,3.3535,3.4947,94780878.0],["2015-12-22",3.4947,3.5085,3.4499,3.474,65061548.0],["2015-12-23",3.474,3.4947,3.3776,3.4017,88276320.0],["2015-12-24",3.4017,3.4534,3.3811,3.4258,67240046.0],["2015-12-28",3.4258,3.4534,3.3431947231292725,3.3432,65486590.0],["2015-12-29",3.3432,3.3811,3.326,3.3742,31150618.0],["2015-12-30",3.3742,3.3914,3.3398,3.3673,34317466.0],["2015-12-31",3.3673,3.3776,3.3225,3.326,33460980.0],["2016-01-04",3.326,3.3501,3.0678,3.0953,46908818.0],["2016-01-05",3.0953,3.1538,2.9438,3.0574,60805266.0],["2016-01-06",3.0574,3.1848,3.0574,3.1676,48927650.0],["2016-01-07",3.1676,3.167600154876709,2.8749,2.8887,15459616.0],["2016-01-08",2.8887,3.0299,2.8405,2.9782,54578292.0],["2016-01-11",2.9782,3.0368,2.8612,2.8681,49628244.0],["2016-01-12",2.8681,2.9266,2.8371,2.8922,35011720.0],["2016-01-13",2.8922,2.9369,2.8405,2.8508,29424722.0],["2016-01-14",2.8508,2.8956,2.7648,2.8818,45451556.0],["2016-01-15",2.8818,2.8818278312683105,2.7751,2.7923,38631666.0],["2016-01-18",2.7923,2.813,2.7303,2.782,37579282.0],["2016-01-19",2.782,2.8749,2.7751,2.8612,37262488.0],["2016-01-20",2.8612,2.8612,2.7958,2.813,29228852.0],["2016-01-21",2.813,2.8371,2.7303,2.7303,34644062.0],["2016-01-22",2.7303,2.7785,2.72,2.7648,24412118.0],["2016-01-25",2.7648,2.8061,2.764763593673706,2.7958,24442990.0],["2016-01-26",2.7958,2.8336,2.5823,2.7062,48675894.0],["2016-01-27",2.7062,2.7234,2.5479,2.6374,50875246.0],["2016-01-28",2.6374,2.658,2.4101,2.4446,41354952.0],["2016-01-29",2.4446,2.5065,2.4136,2.4893,87917828.0],["2016-02-01",2.4893,2.4893200397491455,2.4101,2.4411,53315490.0],["2016-02-02",2.4411,2.4996,2.4377,2.4824,39950774.0],["2016-02-03",2.4824,2.4824342727661133,2.4273,2.4618,29831532.0],["2016-02-04",2.4618,2.4996,2.4617762565612793,2.4928,36039070.0],["2016-02-05",2.4928,2.5065,2.4652,2.4721,27631716.0],["2016-02-15",2.4721,2.4721052646636963,2.3929,2.4411,31273742.0],["2016-02-16",2.4411,2.541,2.441117763519287,2.5375,50918364.0],["2016-02-17",2.5375,2.5685,2.5169,2.5651,48524148.0],["2016-02-18",2.5651,2.5995,2.558180809020996,2.5582,49128820.0],["2016-02-19",2.5582,2.5857,2.5479,2.572,32906542.0],["2016-02-22",2.572,2.6443,2.571953058242798,2.6339,49769386.0],["2016-02-23",2.6339,2.8302,2.5857,2.7544,99253502.0],["2016-02-24",2.7544,2.7544350624084473,2.6615,2.72,55158282.0],["2016-02-25",2.72,2.7200043201446533,2.4652,2.4755,62254824.0],["2016-02-26",2.4755,2.5444,2.4755,2.5203,37418626.0],["2016-02-29",2.5203,2.520307779312134,2.3929,2.4514,43024176.0],["2016-03-01",2.4514,2.5306,2.448,2.5134,29115848.0],["2016-03-02",2.5134,2.6339,2.5134,2.6202,46988276.0],["2016-03-03",2.6202,2.6752,2.6029,2.6477,57593046.0],["2016-03-04",2.6477,2.8922,2.647700071334839,2.7785,190907658.0],["2016-03-07",2.7785,2.8818,2.7234,2.7785,85003678.0],["2016-03-08",2.7785,2.778535842895508,2.6684,2.7579,55320372.0],["2016-03-09",2.7579,2.7578775882720947,2.6546,2.689,35333526.0],["2016-03-10",2.689,2.7303,2.6615,2.6718,36241924.0],["2016-03-11",2.6718,2.6821,2.6374,2.6649,27462496.0],["2016-03-14",2.6649,2.7716,2.664915084838867,2.7579,52356552.0],["2016-03-15",2.7579,2.7716,2.7097,2.7234,30631200.0],["2016-03-16",2.7234,2.7407,2.6856,2.6959,28776754.0],["2016-03-17",2.6959,2.7648,2.6959,2.7441,40470192.0],["2016-03-18",2.7441,2.8061,2.7372,2.7958,57293752.0],["2016-03-21",2.7958,2.8681,2.795750856399536,2.844,75496302.0],["2016-03-22",2.844,2.9059,2.8199,2.8474,64712896.0],["2016-03-23",2.8474,2.8474,2.8061,2.8302,40722468.0],["2016-03-24",2.8302,2.83018159866333,2.7475,2.7544,44310522.0],["2016-03-25",2.7544,2.7716493606567383,2.7407,2.7716,28377024.0],["2016-03-28",2.7716,2.7992,2.7234,2.7407,34642954.0],["2016-03-29",2.7407,2.751,2.7131,2.7234,29080144.0],["2016-03-30",2.7234,2.8026373386383057,2.723446846008301,2.8026,35560048.0],["2016-03-31",2.8026,2.8199,2.7648,2.782,37087492.0],["2016-04-01",2.782,2.7992,2.7544,2.7992,35970564.0],["2016-04-05",2.7992,2.8646,2.7991943359375,2.8543,74975506.0],["2016-04-06",2.8543,2.8646,2.8267,2.8474,34980056.0],["2016-04-07",2.8474,2.8818,2.7923,2.8095,41224448.0],["2016-04-08",2.8095,2.809522867202759,2.7475,2.7648,48771936.0],["2016-04-11",2.7648,2.8508,2.764763593673706,2.8267,48285876.0],["2016-04-12",2.8267,2.8749,2.8267385959625244,2.8646,58347244.0],["2016-04-13",2.8646,3.0058,2.864611864089966,2.961,125530966.0],["2016-04-14",2.961,3.054,2.961,2.992,67650278.0],["2016-04-15",2.992,3.0368,2.9645,2.9748,51950248.0],["2016-04-18",2.9748,2.9748,2.8956,2.9059,43952692.0],["2016-04-19",2.9059,2.9541,2.8922,2.9507,35974030.0],["2016-04-20",2.9507,2.9645,2.7992,2.8646,54023010.0],["2016-04-21",2.8646,2.8922,2.8267,2.8336,28612956.0],["2016-04-22",2.8336,2.8543,2.8095,2.8405,21738798.0],["2016-04-25",2.8405,2.840510845184326,2.7372,2.7889,35045402.0],["2016-04-26",2.7889,2.8061,2.7682,2.7958,22158026.0],["2016-04-27",2.7958,2.8302,2.7923,2.7958,24197076.0],["2016-04-28",2.7958,2.8164,2.751,2.7648,27655374.0],["2016-04-29",2.7648,2.7854,2.7544,2.7682,23067056.0],["2016-05-03",2.7682,2.813,2.7544,2.8061,42258016.0],["2016-05-04",2.8061,2.8749,2.7889,2.8371,48173562.0],["2016-05-05",2.8371,2.8474,2.8199,2.8371,28955650.0],["2016-05-06",2.8371,2.8508,2.7578775882720947,2.7579,39767682.0],["2016-05-09",2.7579,2.7578775882720947,2.627,2.6443,44941350.0],["2016-05-10",2.6443,2.6684,2.627,2.6374,21678270.0],["2016-05-11",2.6374,2.6684,2.6202,2.6443,17442140.0],["2016-05-12",2.6443,2.6649,2.5995,2.6546,18396688.0],["2016-05-13",2.6546,2.6752,2.6098,2.627,19595012.0],["2016-05-16",2.627,2.6718010902404785,2.6064,2.6718,19726912.0],["2016-05-17",2.6718,2.7062,2.6443,2.6649,19580468.0],["2016-05-18",2.6649,2.664915084838867,2.5685,2.6443,41761792.0],["2016-05-19",2.6443,2.6546,2.6167,2.6167,18865976.0],["2016-05-20",2.6167,2.627,2.5823,2.6236,12546726.0],["2016-05-23",2.6236,2.6443,2.6235992908477783,2.6339,12941898.0],["2016-05-24",2.6339,2.633928060531616,2.6029,2.6098,15022216.0],["2016-05-25",2.6098,2.6374,2.5995,2.6098,14651814.0],["2016-05-26",2.6098,2.6443,2.5892,2.6374,22370482.0],["2016-05-27",2.6374,2.6615,2.6167,2.6546,22577388.0],["2016-05-30",2.6546,2.6649,2.627,2.6546,14018714.0],["2016-05-31",2.6546,2.7372,2.6477,2.7338,31871646.0],["2016-06-01",2.7338,2.7441,2.7131,2.7166,23458302.0],["2016-06-02",2.7166,2.7166,2.6925,2.7062,26699240.0],["2016-06-03",2.7062,2.7441,2.6925,2.7303,32245098.0],["2016-06-06",2.7303,2.7407,2.6959,2.7028,21931648.0],["2016-06-07",2.7028,2.7097,2.689,2.6925,17101690.0],["2016-06-08",2.6925,2.6925,2.6649,2.6718,22927270.0],["2016-06-13",2.6718,2.6718010902404785,2.5994975566864014,2.5995,27469210.0],["2016-06-14",2.5995,2.6167,2.5926,2.6064,12265744.0],["2016-06-15",2.6064,2.6615,2.5823,2.6546,24350020.0],["2016-06-16",2.6546,2.6615,2.6098,2.6167,21997710.0],["2016-06-17",2.6167,2.6477,2.616713047027588,2.627,23577304.0],["2016-06-22",2.627,2.7372,2.627041816711426,2.6993,78412698.0],["2016-06-23",2.6993,2.6993460655212402,2.6477,2.6684,45646726.0],["2016-06-24",2.6684,2.6787,2.5823,2.6339,39620602.0],["2016-06-27",2.6339,2.647700071334839,2.6064,2.6477,27549826.0],["2016-06-28",2.6477,2.7407,2.6202,2.7269,67877682.0],["2016-06-29",2.7269,2.7268900871276855,2.6925,2.6993,37504298.0],["2016-06-30",2.6993,2.7372,2.6821,2.689,25646712.0],["2016-07-01",2.689,2.7166,2.689016819000244,2.7062,32719404.0],["2016-07-04",2.7062,2.7441,2.689,2.7372,43434348.0],["2016-07-05",2.7372,2.8026,2.7303,2.7648,66860932.0],["2016-07-06",2.7648,2.782,2.7269,2.7613,41076200.0],["2016-07-07",2.7613,2.7682,2.7407,2.751,37384164.0],["2016-07-08",2.751,2.7613,2.7303,2.7475,32493696.0],["2016-07-11",2.7475,2.7716,2.7372,2.7441,37945592.0],["2016-07-12",2.7441,2.8061,2.7407,2.8026,54008004.0],["2016-07-13",2.8026,2.8199,2.782,2.813,59091290.0],["2016-07-14",2.813,2.8129661083221436,2.7854,2.7992,30082756.0],["2016-07-15",2.7992,2.9231,2.7991943359375,2.8199,47053122.0],["2016-07-18",2.8199,2.8233,2.7889,2.7992,28376570.0],["2016-07-19",2.7992,2.8646,2.7958,2.8474,63814774.0],["2016-07-20",2.8474,2.8887,2.8336,2.8577,48424400.0],["2016-07-21",2.8577,2.9197,2.8543,2.9059,57716960.0],["2016-07-22",2.9059,2.9472,2.8474,2.8508,39887590.0],["2016-07-25",2.8508,2.874940872192383,2.8371,2.8749,28990566.0],["2016-07-26",2.8749,2.9163,2.8612,2.9059,37147092.0],["2016-07-27",2.9059,2.9817,2.8405,2.9128,107724466.0],["2016-07-28",2.9128,3.0643,2.8818,3.0299,134842528.0],["2016-07-29",3.0299,3.1274,2.9846,3.0508,89843630.0],["2016-08-01",3.0508,3.1135,3.002,3.0055,82531490.0],["2016-08-02",3.0055,3.0926,2.9707,3.0821,69544920.0],["2016-08-03",3.0821,3.2528,3.0717,3.2179,146538868.0],["2016-08-04",3.2179,3.2911,3.1622,3.2179,88027760.0],["2016-08-05",3.2179,3.2354,3.1727,3.1936,48138970.0],["2016-08-08",3.1936,3.2354,3.1796,3.2145,45889318.0],["2016-08-09",3.2145,3.2145,3.1378,3.1657,59554318.0],["2016-08-10",3.1657,3.204,3.1448,3.1727,46889574.0],["2016-08-11",3.1727,3.2667,3.1483,3.1553,57460730.0],["2016-08-12",3.1553,3.1657,3.0682,3.11,69915092.0],["2016-08-15",3.11,3.2214,3.0995,3.1831,74740450.0],["2016-08-16",3.1831,3.2562,3.1587,3.1936,93120622.0],["2016-08-17",3.1936,3.2319,3.1448,3.1518,72823984.0],["2016-08-18",3.1518,3.1622,3.0995,3.11,52078086.0],["2016-08-19",3.11,3.1587,3.109977960586548,3.1413,32071632.0],["2016-08-22",3.1413,3.1483,3.0682,3.0717,38123514.0],["2016-08-23",3.0717,3.0926,3.0543,3.0856,30327292.0],["2016-08-24",3.0856,3.103,3.0682,3.0926,21087208.0],["2016-08-25",3.0926,3.0926,3.0403,3.0926,32585374.0],["2016-08-26",3.0926,3.1204,3.0717,3.0856,33421694.0],["2016-08-29",3.0856,3.1239,3.085599184036255,3.0995,25505296.0],["2016-08-30",3.0995,3.1169,3.0786,3.0891,25870354.0],["2016-08-31",3.0891,3.1169,3.0752,3.0856,28515642.0],["2016-09-01",3.0856,3.0995,3.0438,3.0473,34626590.0],["2016-09-02",3.0473,3.0612,2.9881,2.9951,43955738.0],["2016-09-05",2.9951,3.1169,2.995051622390747,3.0856,44070060.0],["2016-09-06",3.0856,3.1692,3.0438,3.1622,62918518.0],["2016-09-07",3.1622,3.2667,3.1518,3.1901,72326690.0],["2016-09-08",3.1901,3.2284,3.1553,3.1692,38663922.0],["2016-09-09",3.1692,3.2145,3.1691832542419434,3.1727,29448984.0],["2016-09-12",3.1727,3.1726651191711426,3.0543,3.0682,44625662.0],["2016-09-13",3.0682,3.0926,3.0543,3.0856,18897820.0],["2016-09-14",3.0856,3.103,3.0473,3.0856,21882500.0],["2016-09-19",3.0856,3.1587,3.085599184036255,3.0995,25661366.0],["2016-09-20",3.0995,3.11,3.0508,3.0821,28181694.0],["2016-09-21",3.0821,3.1448,3.0717,3.1309,27283734.0],["2016-09-22",3.1309,3.2319,3.130873918533325,3.1413,47204738.0],["2016-09-23",3.1413,3.1796,3.1413,3.1553,28119562.0],["2016-09-26",3.1553,3.1901,3.109977960586548,3.11,35573840.0],["2016-09-27",3.11,3.1483,3.0752,3.1483,29136326.0],["2016-09-28",3.1483,3.1622,3.103,3.11,21453690.0],["2016-09-29",3.11,3.1413,3.0926,3.1169,23144608.0],["2016-09-30",3.1169,3.2179,3.1065,3.2075,47177156.0],["2016-10-10",3.2075,3.305,3.207491159439087,3.2423,58733022.0],["2016-10-11",3.2423,3.2597,3.204,3.2493,40146098.0],["2016-10-12",3.2493,3.2492828369140625,3.1831,3.197,31036576.0],["2016-10-13",3.197,3.2284,3.1831,3.1901,23779834.0],["2016-10-14",3.1901,3.2388346195220947,3.1900784969329834,3.2388,37606884.0],["2016-10-17",3.2388,3.2702,3.1796,3.1901,34910874.0],["2016-10-18",3.1901,3.2319,3.1761,3.2284,33972140.0],["2016-10-19",3.2284,3.2423,3.2075,3.2214,26195682.0],["2016-10-20",3.2214,3.239,3.1968,3.2073,22689642.0],["2016-10-21",3.2073,3.239,3.1827,3.2179,29469430.0],["2016-10-24",3.2179,3.2918,3.2038,3.2848,47472194.0],["2016-10-25",3.2848,3.489,3.2847940921783447,3.482,160339244.0],["2016-10-26",3.482,3.5066,3.4045,3.4749,86411394.0],["2016-10-27",3.4749,3.4996,3.4221,3.482,48935550.0],["2016-10-28",3.482,3.5136,3.3482,3.3552,69272434.0],["2016-10-31",3.3552,3.4115,3.3446,3.3622,40815742.0],["2016-11-01",3.3622,3.4221,3.3552,3.4151,39236994.0],["2016-11-02",3.4151,3.4996,3.3869,3.4643,75078856.0],["2016-11-03",3.4643,3.5876,3.4362,3.5524,86185682.0],["2016-11-04",3.5524,3.6087,3.5031,3.5735,72873854.0],["2016-11-07",3.5735,3.6228,3.5348,3.5559,56552264.0],["2016-11-08",3.5559,3.6087,3.5348,3.5805,45822596.0],["2016-11-09",3.5805,3.6052,3.4749,3.5277,64173794.0],["2016-11-10",3.5277,3.7038,3.5277209281921387,3.6897,119420168.0],["2016-11-11",3.6897,3.7178,3.6439,3.6756,74302350.0],["2016-11-14",3.6756,3.7214,3.6052,3.6967,83822244.0],["2016-11-15",3.6967,3.6967129707336426,3.6017,3.6087,58045856.0],["2016-11-16",3.6087,3.6404,3.5383,3.5524,69906596.0],["2016-11-17",3.5524,3.6087,3.5383,3.5805,42953714.0],["2016-11-18",3.5805,3.6017,3.5066,3.5101,52397438.0],["2016-11-21",3.5101,3.5524,3.4784,3.5383,44490028.0],["2016-11-22",3.5383,3.6228,3.5382838249206543,3.6052,46843128.0],["2016-11-23",3.6052,3.6263,3.5383,3.5453,37981096.0],["2016-11-24",3.5453,3.5488,3.496,3.5066,51825256.0],["2016-11-25",3.5066,3.5348,3.4784,3.5348,41991150.0],["2016-11-28",3.5348,3.6193,3.534761667251587,3.5981,69112240.0],["2016-11-29",3.5981,3.6439,3.57,3.5805,73143086.0],["2016-11-30",3.5805,3.6087,3.5418,3.5911,51019052.0],["2016-12-01",3.5911,3.9467,3.591092824935913,3.8974,221583084.0],["2016-12-02",3.8974,4.0769,3.8551,3.922,208316584.0],["2016-12-05",3.922,4.0417,3.8305,3.8833,124486580.0],["2016-12-06",3.8833,4.0065,3.8622,3.915,84639260.0],["2016-12-07",3.915,3.9537,3.8587,3.908,76936442.0],["2016-12-08",3.908,3.9361,3.7847,3.8164,83849768.0],["2016-12-09",3.8164,3.8235,3.753,3.7883,56724380.0],["2016-12-12",3.7883,3.8235,3.5418,3.5418,106457356.0],["2016-12-13",3.5418,3.6017,3.5136,3.5735,59156894.0],["2016-12-14",3.5735,3.6685,3.5734899044036865,3.5946,55423518.0],["2016-12-15",3.5946,3.6087,3.5277,3.5488,56735692.0],["2016-12-16",3.5488,3.5981,3.5348,3.5488,37600990.0],["2016-12-19",3.5488,3.57,3.4925,3.5488,27942468.0],["2016-12-20",3.5488,3.548845052719116,3.482,3.4855,34273988.0],["2016-12-21",3.4855,3.5841,3.4854724407196045,3.5841,43094088.0],["2016-12-22",3.5841,3.6404,3.5594,3.6193,38992562.0],["2016-12-23",3.6193,3.6298,3.5664,3.5664,26400412.0],["2016-12-26",3.5664,3.566448211669922,3.4538,3.5172,46663896.0],["2016-12-27",3.5172,3.57,3.4925,3.5559,30451216.0],["2016-12-28",3.5559,3.5911,3.5418,3.5594,20974802.0],["2016-12-29",3.5594,3.577,3.5242,3.5629,22033366.0],["2016-12-30",3.5629,3.577,3.489,3.5066,33832226.0],["2017-01-03",3.5066,3.5559,3.5031,3.5101,25964994.0],["2017-01-04",3.5101,3.6263,3.510117530822754,3.6263,55620744.0],["2017-01-05",3.6263,3.6404,3.5981,3.6369,40027510.0],["2017-01-06",3.6369,3.6791,3.577,3.6228,36436346.0],["2017-01-09",3.6228,3.6685,3.5946,3.665,34705180.0],["2017-01-10",3.665,3.739,3.6439,3.7214,55088410.0],["2017-01-11",3.7214,3.7495,3.6862,3.7002,40448522.0],["2017-01-12",3.7002,3.7566,3.6087,3.6228,34593918.0],["2017-01-13",3.6228,3.6932,3.6052,3.6897,33456048.0],["2017-01-16",3.6897,3.7038,3.5312,3.6404,45948970.0],["2017-01-17",3.6404,3.6474,3.5524,3.5981,39215762.0],["2017-01-18",3.5981,3.6897,3.598134994506836,3.6826,50235930.0],["2017-01-19",3.6826,3.8199,3.6685,3.7847,77093386.0],["2017-01-20",3.7847,3.8516,3.7354,3.7847,47879602.0],["2017-01-23",3.7847,3.8798,3.7847,3.8551,45342344.0],["2017-01-24",3.8551,3.9361,3.8551,3.9044,60353914.0],["2017-01-25",3.9044,3.9608,3.8798,3.9256,43558152.0],["2017-01-26",3.9256,3.9432,3.8833,3.9115,26898722.0],["2017-02-03",3.9115,3.9185,3.8481,3.9115,29720906.0],["2017-02-06",3.9115,3.9572,3.8974,3.9326,29177132.0],["2017-02-07",3.9326,4.0769,3.9325997829437256,4.0734,84536490.0],["2017-02-08",4.0734,4.1016,3.996,4.0981,56921872.0],["2017-02-09",4.0981,4.179,4.0629,4.084,49766366.0],["2017-02-10",4.084,4.2072,4.0523,4.1403,67753726.0],["2017-02-13",4.1403,4.2143,4.1122,4.1861,57526514.0],["2017-02-14",4.1861,4.1861,4.0664,4.1262,67049834.0],["2017-02-15",4.1262,4.1333,4.0488,4.0699,40391426.0],["2017-02-16",4.0699,4.1579,4.0417,4.1086,44831058.0],["2017-02-17",4.1086,4.1262,3.9643,3.9784,48607076.0],["2017-02-20",3.9784,4.0382,3.9748,4.0312,59296798.0],["2017-02-21",4.0312,4.0875,4.0136,4.0417,38870558.0],["2017-02-22",4.0417,4.0981,4.0136,4.091,55409106.0],["2017-02-23",4.091,4.1122,3.9819,4.0241,57300006.0],["2017-02-24",4.0241,4.024137020111084,3.915,3.9467,59268764.0],["2017-02-27",3.9467,3.9784,3.9115,3.9396,38706468.0],["2017-02-28",3.9396,3.9854,3.9326,3.9678,30140992.0],["2017-03-01",3.9678,4.0629,3.9643,4.0453,59947240.0],["2017-03-02",4.0453,4.0699,3.9889,4.003,33040656.0],["2017-03-03",4.003,4.091,4.003012657165527,4.0488,65273684.0],["2017-03-06",4.0488,4.1192,4.0487823486328125,4.0946,57853866.0],["2017-03-07",4.0946,4.1016,4.0136,4.091,44357294.0],["2017-03-08",4.091,4.0946,4.0453,4.0664,28264134.0],["2017-03-09",4.0664,4.066385269165039,3.9185,3.9291,59353208.0],["2017-03-10",3.9291,3.9537,3.8587,3.915,51724902.0],["2017-03-13",3.915,3.9889,3.8763,3.9748,48747804.0],["2017-03-14",3.9748,4.0382,3.9748470783233643,4.0206,38593044.0],["2017-03-15",4.0206,4.0488,3.9784,4.0347,34297902.0],["2017-03-16",4.0347,4.091,4.003,4.0523,33351498.0],["2017-03-17",4.0523,4.0769,3.9889,3.9889,33576828.0],["2017-03-20",3.9889,4.084,3.9889309406280518,4.0805,53398034.0],["2017-03-21",4.0805,4.1157,4.0417,4.1122,56225642.0],["2017-03-22",4.1122,4.1403,4.0558,4.0629,46778744.0],["2017-03-23",4.0629,4.0946,3.9432,3.9784,70104678.0],["2017-03-24",3.9784,3.9925,3.9361,3.9713,68902648.0],["2017-03-27",3.9713,4.0171,3.9432,3.9643,46747408.0],["2017-03-28",3.9643,4.0065,3.9537,3.9854,45775386.0],["2017-03-29",3.9854,3.9995,3.922,3.9432,52929868.0],["2017-03-30",3.9432,4.0734,3.9431610107421875,3.9784,110943608.0],["2017-03-31",3.9784,4.0101,3.9467,3.9608,64217040.0],["2017-04-05",3.9608,4.091,3.9607646465301514,4.0769,114211050.0],["2017-04-06",4.0769,4.0875,4.0488,4.0699,56857558.0],["2017-04-07",4.0699,4.091,4.0453,4.0699,57036588.0],["2017-04-10",4.0699,4.1509,4.0488,4.084,84790088.0],["2017-04-11",4.084,4.1157,4.003,4.0805,79362336.0],["2017-04-12",4.0805,4.1298,4.0523,4.1051,73986152.0],["2017-04-13",4.1051,4.1086,4.0488,4.0734,57292758.0],["2017-04-14",4.0734,4.1826,4.07342529296875,4.1122,111718766.0],["2017-04-17",4.1122,4.2037,4.0981,4.1755,89991932.0],["2017-04-18",4.1755,4.1861,4.1051,4.1122,71904408.0],["2017-04-19",4.1122,4.112154960632324,3.9608,4.0101,84241804.0],["2017-04-20",4.0101,4.0769,3.9784,4.0664,62181034.0],["2017-04-21",4.0664,4.091,4.0171,4.0523,43620822.0],["2017-04-24",4.0523,4.052302360534668,3.8727,3.8727,68490716.0],["2017-04-25",3.8727,3.9432,3.8587,3.8692,48228240.0],["2017-04-26",3.8692,3.9361,3.869227409362793,3.9291,51812404.0],["2017-04-27",3.9291,3.9396,3.8551,3.9326,47636686.0],["2017-04-28",3.9326,3.9819,3.9115,3.9502,46903280.0],["2017-05-02",3.9502,3.9678,3.9185,3.9256,44398242.0],["2017-05-03",3.9256,3.9291,3.8798,3.8939,49912172.0],["2017-05-04",3.8939,3.8974,3.8446,3.8727,45727282.0],["2017-05-05",3.8727,3.8727476596832275,3.7284,3.7425,66560634.0],["2017-05-08",3.7425,3.7424819469451904,3.6509,3.6509,45575004.0],["2017-05-09",3.6509,3.7319,3.6193,3.7249,36322966.0],["2017-05-10",3.7249,3.7883,3.6826,3.6826,45122384.0],["2017-05-11",3.6826,3.7706,3.665,3.7671,46662416.0],["2017-05-12",3.7671,3.7847,3.739,3.7601,32029464.0],["2017-05-15",3.7601,3.8129,3.7600860595703125,3.7953,37229196.0],["2017-05-16",3.7953,3.8763,3.7601,3.8763,50834924.0],["2017-05-17",3.8763,3.915,3.8727,3.8798,42012562.0],["2017-05-18",3.8798,3.922,3.827,3.8904,39410888.0],["2017-05-19",3.8904,3.9115,3.8411,3.8727,30869796.0],["2017-05-22",3.8727,3.8868,3.8199,3.8446,29750040.0],["2017-05-23",3.8446,3.8587,3.7566,3.7777,44267262.0],["2017-05-24",3.7777,3.8164,3.7354,3.8059,42297496.0],["2017-05-25",3.8059,3.915,3.7812,3.9115,56617064.0],["2017-05-26",3.9115,3.9643,3.8939,3.9396,40120604.0],["2017-05-31",3.9396,4.003,3.9185,3.9291,41813646.0],["2017-06-01",3.9291,3.9502,3.9009,3.908,39167922.0],["2017-06-02",3.908,4.0312,3.9079549312591553,4.0277,70701698.0],["2017-06-05",4.0277,4.0664,4.0065,4.0417,45990704.0],["2017-06-06",4.0417,4.041739463806152,3.915,3.9502,71194138.0],["2017-06-07",3.9502,4.0171,3.9396,4.0065,51664884.0],["2017-06-08",4.0065,4.0347,3.9678,4.0206,59713182.0],["2017-06-09",4.0206,4.091,3.9925,4.0805,81041428.0],["2017-06-12",4.0805,4.179,4.0347,4.1509,104088676.0],["2017-06-13",4.1509,4.1826,4.1051,4.1544,70230742.0],["2017-06-14",4.1544,4.179,4.0699,4.0981,68818430.0],["2017-06-15",4.0981,4.1122,4.0664,4.091,54009610.0],["2017-06-16",4.091,4.1122,4.0312,4.0453,46857258.0],["2017-06-20",4.0453,4.2424,4.045260429382324,4.1896,87591676.0],["2017-06-21",4.1896,4.2424187660217285,4.165,4.2424,61299424.0],["2017-06-22",4.2424,4.3656,4.2319,4.2495,126675342.0],["2017-06-23",4.2495,4.3375,4.2107,4.3375,99989040.0],["2017-06-26",4.3375,4.7071,4.337477684020996,4.5839,228210136.0],["2017-06-27",4.5839,4.6755,4.5487,4.6332,144081794.0],["2017-06-28",4.6332,4.774,4.5769,4.6473,155078152.0],["2017-06-29",4.6473,4.7318,4.6191,4.6719,97555080.0],["2017-06-30",4.6719,4.7071,4.5945,4.6473,107561464.0],["2017-07-03",4.6473,4.7001,4.5558,4.5769,132995170.0],["2017-07-04",4.5769,4.6473,4.5558,4.6473,101145912.0],["2017-07-05",4.6473,4.6895,4.605,4.6755,102296194.0],["2017-07-06",4.6755,4.9008,4.675462245941162,4.8867,183381386.0],["2017-07-07",4.8867,4.886703014373779,4.8022,4.8409,115996178.0],["2017-07-10",4.8409,4.9149,4.8092,4.8409,100952446.0],["2017-07-11",4.8409,4.8515,4.612090587615967,4.6121,153126406.0],["2017-07-12",4.6121,4.6579,4.5135,4.6015,142417178.0],["2017-07-13",4.6015,4.8726,4.601527690887451,4.8092,176217886.0],["2017-07-14",4.8092,4.8902,4.7987,4.8269,102102044.0],["2017-07-17",4.8269,4.9642,4.679,4.8621,164633170.0],["2017-07-18",4.8621,4.8937,4.6825,4.8163,128419860.0],["2017-07-19",4.8163,5.0592,4.7635,5.0416,228242084.0],["2017-07-20",5.0416,5.0874,4.9606,4.9888,180291112.0],["2017-07-21",4.9888,5.0533,4.9315,4.953,120764699.0],["2017-07-24",4.953,5.0031,4.8383,4.9601,139419519.0],["2017-07-25",4.9601,4.9745,4.8311,4.8598,101266710.0],["2017-07-26",4.8598,4.8956,4.7379,4.7523,115809094.0],["2017-07-27",4.7523,4.7953,4.7021,4.7523,65793916.0],["2017-07-28",4.7523,4.8956,4.7379,4.867,79406551.0],["2017-07-31",4.867,5.0748,4.8598,5.0246,157322507.0],["2017-08-01",5.0246,5.0676,4.9601,5.0246,93679327.0],["2017-08-02",5.0246,5.1178,5.0031,5.0103,85986833.0],["2017-08-03",5.0103,5.1537,5.010305881500244,5.1107,118683576.0],["2017-08-04",5.1107,5.1537,5.0246,5.0318,78054486.0],["2017-08-07",5.0318,5.0461,4.9458,5.0246,57178933.0],["2017-08-08",5.0246,5.0461,4.9601,5.0031,58312755.0],["2017-08-09",5.0031,5.1035,4.953,5.0676,73002769.0],["2017-08-10",5.0676,5.067648410797119,4.9315,4.9601,65978346.0],["2017-08-11",4.9601,4.960131645202637,4.7308,4.7523,109168738.0],["2017-08-14",4.7523,4.867,4.752264499664307,4.8526,53040777.0],["2017-08-15",4.8526,4.9028,4.8024,4.8383,47172418.0],["2017-08-16",4.8383,4.8598,4.7666,4.7881,41250854.0],["2017-08-17",4.7881,4.8598,4.7809,4.8311,42442940.0],["2017-08-18",4.8311,4.8885,4.7881,4.8813,50198446.0],["2017-08-21",4.8813,4.9601,4.8598,4.953,44474497.0],["2017-08-22",4.953,4.996,4.9243,4.9458,44721017.0],["2017-08-23",4.9458,4.9601,4.8813,4.8885,34149389.0],["2017-08-24",4.8885,4.91,4.8383,4.867,33647209.0],["2017-08-25",4.867,4.9745,4.8454,4.953,51084136.0],["2017-08-28",4.953,5.0031,4.9315,4.9458,60890447.0],["2017-08-29",4.9458,4.9888,4.9315,4.9458,52782148.0],["2017-08-30",4.9458,4.9816,4.9315,4.9601,39979352.0],["2017-08-31",4.9601,5.2755,4.960131645202637,5.1608,156418928.0],["2017-09-01",5.1608,5.2325,5.1322,5.1967,79442742.0],["2017-09-04",5.1967,5.3687,5.196669578552246,5.34,109323629.0],["2017-09-05",5.34,5.4547,5.3114,5.3185,84182545.0],["2017-09-06",5.3185,5.3759,5.3042,5.3615,56567553.0],["2017-09-07",5.3615,5.36152982711792,5.2253,5.2397,77457844.0],["2017-09-08",5.2397,5.3257,5.239676475524902,5.2899,38275495.0],["2017-09-11",5.2899,5.3759,5.2468,5.3759,54942468.0],["2017-09-12",5.3759,5.4404,5.3257,5.3759,63424378.0],["2017-09-13",5.3759,5.4404,5.3472,5.426,52241204.0],["2017-09-14",5.426,5.5551,5.3974,5.5551,84772790.0],["2017-09-15",5.5551,5.6052,5.426,5.4547,73322247.0],["2017-09-18",5.4547,5.4762,5.383,5.4475,41572095.0],["2017-09-19",5.4475,5.469,5.3615,5.3759,45500868.0],["2017-09-20",5.3759,5.4117,5.34,5.3974,27787476.0],["2017-09-21",5.3974,5.4117,5.3042,5.3185,43526666.0],["2017-09-22",5.3185,5.34,5.2253,5.2468,50146618.0],["2017-09-25",5.2468,5.3257,5.2253,5.2325,37033722.0],["2017-09-26",5.2325,5.3257,5.232509613037109,5.3042,42974316.0],["2017-09-27",5.3042,5.3257,5.2612,5.2683,33395053.0],["2017-09-28",5.2683,5.3114,5.2397,5.2827,36042500.0],["2017-09-29",5.2827,5.3687,5.282683372497559,5.3687,49163718.0],["2017-10-09",5.3687,5.4404,5.368697166442871,5.3974,47521507.0],["2017-10-10",5.3974,5.4404,5.3759,5.4117,40626801.0],["2017-10-11",5.4117,5.4332,5.3687,5.3902,39114568.0],["2017-10-12",5.3902,5.433207988739014,5.383,5.4332,45399005.0],["2017-10-13",5.4332,5.7271,5.4117,5.6984,144976174.0],["2017-10-16",5.6984,5.7056,5.5694,5.6339,80346061.0],["2017-10-17",5.6339,5.6626,5.5694,5.6267,43569112.0],["2017-10-18",5.6267,5.6913,5.5981,5.6267,44061693.0],["2017-10-19",5.6267,5.6339,5.4332,5.4404,69285908.0],["2017-10-20",5.4404,5.4769,5.3526,5.455,59052608.0],["2017-10-23",5.455,5.5208,5.4184,5.4843,43541320.0],["2017-10-24",5.4843,5.6305,5.484250068664551,5.5866,58549573.0],["2017-10-25",5.5866,5.7182,5.58662223815918,5.6597,49406951.0],["2017-10-26",5.6597,5.8864,5.659745693206787,5.8352,105461082.0],["2017-10-27",5.8352,5.8572,5.7475,5.806,62385430.0],["2017-10-30",5.806,5.9376,5.7767,5.8572,85166903.0],["2017-10-31",5.8572,6.1862,5.857178211212158,6.1058,153506437.0],["2017-11-01",6.1058,6.4056,6.0839,6.2886,155279874.0],["2017-11-02",6.2886,6.3837,6.1862,6.2813,105944379.0],["2017-11-03",6.2813,6.3179,5.9303,6.0254,146716609.0],["2017-11-06",6.0254,6.4349,5.9449,6.4349,163187492.0],["2017-11-07",6.4349,6.5007,6.3325,6.391,109262241.0],["2017-11-08",6.391,6.4641,6.252,6.274,106860324.0],["2017-11-09",6.274,6.3837,6.1862,6.3837,79566550.0],["2017-11-10",6.3837,6.625,6.3252,6.5738,145402913.0],["2017-11-13",6.5738,6.7273,6.508,6.5811,127720571.0],["2017-11-14",6.5811,6.6615,6.508,6.5153,84289516.0],["2017-11-15",6.5153,6.5153,6.2374,6.3105,120541627.0],["2017-11-16",6.3105,6.4641,6.2667,6.4349,69431363.0],["2017-11-17",6.4349,6.5372,6.3252,6.3617,85770690.0],["2017-11-20",6.3617,6.361730098724365,6.0619,6.274,116376997.0],["2017-11-21",6.274,6.4714,6.1862,6.4641,104542836.0],["2017-11-22",6.4641,6.6762,6.4422,6.4787,118218567.0],["2017-11-23",6.4787,6.603,6.1131,6.135,112753312.0],["2017-11-24",6.135,6.2301,5.9961,6.2155,95980128.0],["2017-11-27",6.2155,6.215482711791992,5.8791,5.9376,96304994.0],["2017-11-28",5.9376,6.0327,5.8718,5.9888,59078329.0],["2017-11-29",5.9888,6.0985,5.8791,6.0473,77095796.0],["2017-11-30",6.0473,6.0912,5.9303,5.9522,51231396.0],["2017-12-01",5.9522,6.0327,5.9157,5.9742,38555650.0],["2017-12-04",5.9742,5.974176406860352,5.6597,5.689,122131291.0],["2017-12-05",5.689,5.7256,5.5647,5.6524,108059001.0],["2017-12-06",5.6524,5.7036,5.4916,5.5866,79973260.0],["2017-12-07",5.5866,5.6597,5.5354,5.5501,52267647.0],["2017-12-08",5.5501,5.6232,5.4696,5.6086,53551306.0],["2017-12-11",5.6086,5.7182,5.5939,5.7109,62175508.0],["2017-12-12",5.7109,5.7182,5.571998119354248,5.572,48077754.0],["2017-12-13",5.572,5.6159,5.5208,5.6086,38820008.0],["2017-12-14",5.6086,5.6597,5.5574,5.5866,39384280.0],["2017-12-15",5.5866,5.58662223815918,5.4331,5.455,47112688.0],["2017-12-18",5.455,5.6671,5.4477,5.6671,66094618.0],["2017-12-19",5.6671,5.8572,5.6159,5.8206,98546945.0],["2017-12-20",5.8206,5.8864,5.7402,5.7621,61801103.0],["2017-12-21",5.7621,5.9961,5.7256,5.9303,93879072.0],["2017-12-22",5.9303,5.9961,5.9011,5.9522,54073574.0],["2017-12-25",5.9522,6.0107,5.8937,5.9449,53962955.0],["2017-12-26",5.9449,6.0839,5.7841,6.0692,78869059.0],["2017-12-27",6.0692,6.2082,6.0034,6.04,88870774.0],["2017-12-28",6.04,6.1716,5.9669,6.0985,79420779.0],["2017-12-29",6.0985,6.1497,6.0692,6.0985,43726806.0],["2018-01-02",6.0985,6.3325,6.09848690032959,6.3179,97247137.0],["2018-01-03",6.3179,6.4129,6.252,6.2594,87022475.0],["2018-01-04",6.2594,6.3105,6.2228,6.2959,57433469.0],["2018-01-05",6.2959,6.3617,6.2008585929870605,6.2009,61624381.0],["2018-01-08",6.2009,6.5445,6.2008585929870605,6.5299,142656651.0],["2018-01-09",6.5299,6.5738,6.4056,6.486,94281727.0],["2018-01-10",6.486,6.5372,6.3983,6.5226,84023159.0],["2018-01-11",6.5226,6.5226006507873535,6.3471,6.3983,65030405.0],["2018-01-12",6.3983,6.4275,6.3252,6.3398,64142253.0],["2018-01-15",6.3398,6.4787,6.2228,6.2813,92586559.0],["2018-01-16",6.2813,6.6396,6.252,6.5811,146127078.0],["2018-01-17",6.5811,6.6469,6.486,6.6396,111222101.0],["2018-01-18",6.6396,6.7712,6.5665,6.6177,102327347.0],["2018-01-19",6.6177,6.72,6.5445,6.5738,63194252.0],["2018-01-22",6.5738,6.6688,6.4641,6.6542,81504209.0],["2018-01-23",6.6542,6.7493,6.6177,6.7127,122654490.0],["2018-01-24",6.7127,6.837,6.5811,6.5957,112482705.0],["2018-01-25",6.5957,6.6396,6.5372,6.5665,80180771.0],["2018-01-26",6.5665,6.5957,6.4934,6.5519,61220509.0],["2018-01-29",6.5519,6.7347,6.551850318908691,6.6177,100089552.0],["2018-01-30",6.6177,6.617661476135254,6.508,6.5153,58698268.0],["2018-01-31",6.5153,6.515289306640625,6.2886,6.4202,90697750.0],["2018-02-01",6.4202,6.4422,6.2667,6.3252,63799246.0],["2018-02-02",6.3252,6.603,6.2301,6.5811,82563546.0],["2018-02-05",6.5811,6.5957,6.4422,6.5811,63967847.0],["2018-02-06",6.5811,6.581100940704346,6.2886,6.3325,91007346.0],["2018-02-07",6.3325,6.508,5.9888,6.0692,95484635.0],["2018-02-08",6.0692,6.2009,5.9815,6.1277,50064451.0],["2018-02-09",6.1277,6.1277337074279785,5.5939,5.6671,103294449.0],["2018-02-12",5.6671,5.8791,5.6524,5.8206,42857354.0],["2018-02-13",5.8206,6.0327,5.820617198944092,5.9084,43381137.0],["2018-02-14",5.9084,6.0034,5.908365726470947,5.9888,32646121.0],["2018-02-22",5.9888,6.3179,5.9888014793396,6.2594,76957174.0],["2018-02-23",6.2594,6.3032,6.1789,6.2301,43081367.0],["2018-02-26",6.2301,6.3544,6.230108261108398,6.3471,51590028.0],["2018-02-27",6.3471,6.3983,6.1497,6.157,68116835.0],["2018-02-28",6.157,6.2594,6.0327,6.2155,48630532.0],["2018-03-01",6.2155,6.252,6.1058,6.2155,52527641.0],["2018-03-02",6.2155,6.215482711791992,6.0765,6.0912,47954730.0],["2018-03-05",6.0912,6.157,5.9742,5.9961,48738470.0],["2018-03-06",5.9961,6.1277,5.996111869812012,6.1204,41403404.0],["2018-03-07",6.1204,6.157,6.0254,6.04,33982611.0],["2018-03-08",6.04,6.0912,5.9961,6.0327,39656661.0],["2018-03-09",6.0327,6.1058,6.018,6.0619,36115688.0],["2018-03-12",6.0619,6.2594,6.061923980712891,6.2447,72225317.0],["2018-03-13",6.2447,6.2667,6.157,6.1643,46898105.0],["2018-03-14",6.1643,6.1789,6.0692,6.1424,42509327.0],["2018-03-15",6.1424,6.2374,6.0912,6.2009,46344266.0],["2018-03-16",6.2009,6.2447,6.1277,6.1277,32007311.0],["2018-03-19",6.1277,6.1497,6.0546,6.0765,28926124.0],["2018-03-20",6.0765,6.076549530029297,5.923,6.0107,40551361.0],["2018-03-21",6.0107,6.0473,5.9303,5.9449,39024038.0],["2018-03-22",5.9449,5.9815,5.8645,5.8791,35172588.0],["2018-03-23",5.8791,5.879116535186768,5.5281,5.8206,90652962.0],["2018-03-26",5.8206,5.820617198944092,5.6012,5.7182,41791851.0],["2018-03-27",5.7182,5.9522,5.718244552612305,5.9376,51080580.0],["2018-03-28",5.9376,5.937614917755127,5.7621,5.8499,40901826.0],["2018-03-29",5.8499,6.1277,5.849867343902588,6.0327,92767040.0],["2018-03-30",6.0327,6.0985,6.0107,6.04,43726674.0],["2018-04-02",6.04,6.2009,6.039988040924072,6.157,75652704.0],["2018-04-03",6.157,6.2667,6.0473,6.2594,78282197.0],["2018-04-04",6.2594,6.4349,6.2447,6.2667,76777159.0],["2018-04-09",6.2667,6.3398,6.1935,6.2374,51753959.0],["2018-04-10",6.2374,6.3105,6.1935,6.2813,50704801.0],["2018-04-11",6.2813,6.3252,6.2374,6.252,33319654.0],["2018-04-12",6.252,6.3252,6.1204,6.1643,41226356.0],["2018-04-13",6.1643,6.4202,6.164296627044678,6.369,102275515.0],["2018-04-16",6.369,6.391,6.1643,6.1789,61895521.0],["2018-04-17",6.1789,6.252,6.0692,6.0912,42517950.0],["2018-04-18",6.0912,6.2009,5.9742,6.1277,50708439.0],["2018-04-19",6.1277,6.135,6.0546,6.0985,35934700.0],["2018-04-20",6.0985,6.0985,5.8718,5.9596,55163055.0],["2018-04-23",5.9596,5.9815,5.8645,5.9522,32179455.0],["2018-04-24",5.9522,6.1643,5.952239990234375,6.1424,49827969.0],["2018-04-25",6.1424,6.1424,6.0546,6.0839,27208851.0],["2018-04-26",6.0839,6.0985,5.9449,6.0034,30542590.0],["2018-04-27",6.0034,6.0546,5.9449,6.0473,32468548.0],["2018-05-02",6.0473,6.047299861907959,5.8645,5.8937,57928712.0],["2018-05-03",5.8937,5.9888,5.8499,5.9376,38109550.0],["2018-05-04",5.9376,5.9596,5.8937,5.923,29973519.0],["2018-05-07",5.923,6.0327,5.922990798950195,6.0327,39863230.0],["2018-05-08",6.0327,6.1204,5.9961,6.0692,45894932.0],["2018-05-09",6.0692,6.0912,6.04,6.0692,25870498.0],["2018-05-10",6.0692,6.1131,6.0327,6.0692,22495059.0],["2018-05-11",6.0692,6.1058,6.0473,6.0619,24189831.0],["2018-05-14",6.0619,6.2155,6.0619,6.157,52041057.0],["2018-05-15",6.157,6.1862,6.0985,6.1643,32932029.0],["2018-05-16",6.1643,6.1789,6.1058,6.1424,33291645.0],["2018-05-17",6.1424,6.2886,6.142360210418701,6.2447,71338268.0],["2018-05-18",6.2447,6.2813,6.1935,6.2813,38975298.0],["2018-05-21",6.2813,6.3544,6.2009,6.2228,57161504.0],["2018-05-22",6.2228,6.3179,6.1789,6.2886,33602184.0],["2018-05-23",6.2886,6.3105,6.2301,6.2667,32290801.0],["2018-05-24",6.2667,6.274,6.157,6.1643,30306486.0],["2018-05-25",6.1643,6.2813,6.164296627044678,6.2667,46203993.0],["2018-05-28",6.2667,6.391,6.266669750213623,6.3837,64520705.0],["2018-05-29",6.3837,6.4202,6.3105,6.3179,38908619.0],["2018-05-30",6.3179,6.3178558349609375,6.1058,6.1643,52319844.0],["2018-05-31",6.1643,6.3837,6.164296627044678,6.3837,53685415.0],["2018-06-01",6.3837,6.4495,6.3179,6.3398,64280225.0],["2018-06-04",6.3398,6.6103,6.339791774749756,6.5519,113571365.0],["2018-06-05",6.5519,6.5738,6.4714,6.5665,63381850.0],["2018-06-06",6.5665,6.603,6.4934,6.5007,59967710.0],["2018-06-07",6.5007,6.6323,6.50066614151001,6.603,73595359.0],["2018-06-08",6.603,6.603035926818848,6.4056,6.4714,69723662.0],["2018-06-11",6.4714,6.625,6.4202,6.5738,59827715.0],["2018-06-12",6.5738,7.2319,6.5665,7.1076,299538888.0],["2018-06-13",7.1076,7.2246,7.0418,7.1295,166953626.0],["2018-06-14",7.1295,7.1661,6.8517,6.9102,146673047.0],["2018-06-15",6.9102,7.0564,6.8078,6.9613,124934078.0],["2018-06-19",6.9613,6.961343288421631,6.4349,6.4787,152555519.0],["2018-06-20",6.4787,6.6323,6.391,6.486,91586902.0],["2018-06-21",6.486,6.7858,6.486,6.5372,119638125.0],["2018-06-22",6.5372,6.7347,6.4129,6.6981,71237390.0],["2018-06-25",6.6981,6.7785,6.4568,6.4714,89007112.0],["2018-06-26",6.4714,6.471415996551514,6.1131,6.3105,84669265.0],["2018-06-27",6.3105,6.5445,6.3105,6.3617,74781284.0],["2018-06-28",6.3617,6.3764,6.157,6.1789,61091859.0],["2018-06-29",6.1789,6.4275,6.178921222686768,6.3983,56498277.0],["2018-07-02",6.3983,6.4568,6.2301,6.2667,51367838.0],["2018-07-03",6.2667,6.3032,5.9303,6.1716,94398226.0],["2018-07-04",6.1716,6.1789,5.923,5.9303,62113612.0],["2018-07-05",5.9303,5.9888,5.6963,5.806,60872668.0],["2018-07-06",5.806,6.0034,5.7548,5.9596,59166085.0],["2018-07-09",5.9596,6.0985,5.9595513343811035,6.0473,50215077.0],["2018-07-10",6.0473,6.2886,6.047299861907959,6.2009,88602423.0],["2018-07-11",6.2009,6.252,6.0107,6.2301,58543495.0],["2018-07-12",6.2301,6.2959,6.1497,6.2155,107023117.0],["2018-07-13",6.2155,6.2594,6.1716,6.2155,53067304.0],["2018-07-16",6.2155,6.4202,6.215482711791992,6.3252,82882886.0],["2018-07-17",6.3252,6.3325,6.2447,6.3252,32737654.0],["2018-07-18",6.3252,6.3764,6.2082,6.2228,34929250.0],["2018-07-19",6.2228,6.2667,6.1204,6.157,30674963.0],["2018-07-20",6.157,6.252,6.0327,6.2155,55949959.0],["2018-07-23",6.2155,6.2667,6.1204,6.2374,61225105.0],["2018-07-24",6.2374,6.5811,6.2155,6.4495,160278509.0],["2018-07-25",6.4495,6.5372,6.4275,6.4934,65575792.0],["2018-07-26",6.4934,6.6103,6.4422,6.4641,56251579.0],["2018-07-27",6.4641,6.508,6.2959,6.3179,60624303.0],["2018-07-30",6.3179,6.4641,6.3178558349609375,6.391,49083872.0],["2018-07-31",6.391,6.4361,6.3383,6.4211,42678302.0],["2018-08-01",6.4211,6.6018,6.406,6.4286,59131863.0],["2018-08-02",6.4286,6.428617477416992,5.977,6.0297,123651473.0],["2018-08-03",6.0297,6.029651165008545,5.8264,5.8264,61488376.0],["2018-08-06",5.8264,5.8866,5.6533,5.8415,49742749.0],["2018-08-07",5.8415,6.0823,5.7812,6.0447,47528168.0],["2018-08-08",6.0447,6.0899,5.9694,5.977,32556112.0],["2018-08-09",5.977,6.12,5.9619,6.0899,29849175.0],["2018-08-10",6.0899,6.1275,6.0146,6.0522,24688555.0],["2018-08-13",6.0522,6.0522356033325195,5.8791,5.977,34023460.0],["2018-08-14",5.977,5.977,5.8565,5.9092,37513413.0],["2018-08-15",5.9092,5.9393,5.7511,5.7812,34458363.0],["2018-08-16",5.7812,5.8264,5.6683,5.7587,25225297.0],["2018-08-17",5.7587,5.8339,5.6382,5.6457,29488804.0],["2018-08-20",5.6457,5.6909,5.593,5.6759,23559907.0],["2018-08-21",5.6759,5.8038,5.6533,5.7812,23450627.0],["2018-08-22",5.7812,5.7963,5.7285,5.7511,14828204.0],["2018-08-23",5.7511,5.7888,5.6232,5.6834,29918872.0],["2018-08-24",5.6834,5.7361,5.6382,5.6984,14783640.0],["2018-08-27",5.6984,5.849,5.698436260223389,5.849,34684827.0],["2018-08-28",5.849,5.9243,5.8113,5.9092,29129185.0],["2018-08-29",5.9092,5.9694,5.8415,5.8866,25309797.0],["2018-08-30",5.8866,5.9845,5.8339,5.9318,36770996.0],["2018-08-31",5.9318,6.1049,5.931793212890625,6.0221,67540519.0],["2018-09-03",6.0221,6.12,5.9995,6.0974,61852312.0],["2018-09-04",6.0974,6.1125,6.0071,6.0673,38363272.0],["2018-09-05",6.0673,6.067290782928467,5.8716,5.8791,38977988.0],["2018-09-06",5.8791,5.9167,5.7285,5.7587,34592070.0],["2018-09-07",5.7587,5.8866,5.758656978607178,5.8113,27135652.0],["2018-09-10",5.8113,5.8189,5.7285,5.7361,29569831.0],["2018-09-11",5.7361,5.8038,5.6759,5.7888,39481598.0],["2018-09-12",5.7888,5.8942,5.7812,5.8716,32507260.0],["2018-09-13",5.8716,5.9845,5.8565,5.9694,27402246.0],["2018-09-14",5.9694,6.0899,5.969430446624756,6.0522,38548154.0],["2018-09-17",6.0522,6.0522356033325195,5.977,5.9845,28125211.0],["2018-09-18",5.9845,6.0823,5.9393,6.0748,30034740.0],["2018-09-19",6.0748,6.2103166580200195,6.0447,6.2103,55995844.0],["2018-09-20",6.2103,6.248,6.1651,6.1877,34020395.0],["2018-09-21",6.1877,6.4136,6.187733173370361,6.3985,55830028.0],["2018-09-25",6.3985,6.398506164550781,6.2856,6.3458,27706045.0],["2018-09-26",6.3458,6.5641,6.345813751220703,6.4211,57972646.0],["2018-09-27",6.4211,6.4964,6.3684,6.4211,35957849.0],["2018-09-28",6.4211,6.5039,6.3835,6.4361,38977204.0],["2018-10-08",6.4361,6.436144828796387,6.2555,6.2856,55773582.0],["2018-10-09",6.2856,6.4437,6.285593032836914,6.3759,41672055.0],["2018-10-10",6.3759,6.5039,6.3759,6.391,36875225.0],["2018-10-11",6.391,6.3909783363342285,5.9544,6.0899,72223382.0],["2018-10-12",6.0899,6.1426,5.8866,6.1049,45697523.0],["2018-10-15",6.1049,6.1275,5.9167,5.9243,41200660.0],["2018-10-16",5.9243,5.977,5.8189,5.8565,36031175.0],["2018-10-17",5.8565,5.9544,5.721,5.8339,40602208.0],["2018-10-18",5.8339,5.864,5.7587,5.7963,37002810.0],["2018-10-19",5.7963,5.9017,5.5855,5.8791,46493069.0],["2018-10-22",5.8791,6.2329,5.879099369049072,6.1576,56758968.0],["2018-10-23",6.1576,6.173,5.9806,6.0114,42650046.0],["2018-10-24",6.0114,6.0499,5.9267,5.9344,29798980.0],["2018-10-25",5.9344,5.934408664703369,5.7189,5.8959,28888894.0],["2018-10-26",5.8959,6.073,5.895923614501953,5.9729,25178515.0],["2018-10-29",5.9729,5.972892761230469,5.7882,5.8267,24493395.0],["2018-10-30",5.8267,5.9036,5.7189,5.8113,32259030.0],["2018-10-31",5.8113,5.811255931854248,5.665,5.7343,64400213.0],["2018-11-01",5.7343,5.8805,5.734285354614258,5.7651,58331834.0],["2018-11-02",5.7651,5.9267,5.765072822570801,5.919,82096649.0],["2018-11-05",5.919,5.9190144538879395,5.7651,5.819,59827041.0],["2018-11-06",5.819,5.819,5.7497,5.8036,33662909.0],["2018-11-07",5.8036,5.842,5.7728,5.7882,34824637.0],["2018-11-08",5.7882,5.8497,5.7497,5.7651,30287793.0],["2018-11-09",5.7651,5.7651,5.6881,5.7035,30197156.0],["2018-11-12",5.7035,5.7728,5.6804,5.7651,34081981.0],["2018-11-13",5.7651,5.8113,5.6881,5.7959,48338813.0],["2018-11-14",5.7959,5.8266,5.7574,5.7651,37667260.0],["2018-11-15",5.7651,5.8113,5.765072822570801,5.8036,43767035.0],["2018-11-16",5.8036,5.9267,5.803558349609375,5.8728,53287964.0],["2018-11-19",5.8728,5.9190144538879395,5.8497,5.919,41372761.0],["2018-11-20",5.919,5.9190144538879395,5.7805,5.7959,44443612.0],["2018-11-21",5.7959,5.819,5.7189,5.7805,23482122.0],["2018-11-22",5.7805,5.8266,5.7728,5.8113,18007753.0],["2018-11-23",5.8113,5.8267,5.7112,5.7189,28051246.0],["2018-11-26",5.7189,5.7882,5.7035,5.7343,21739742.0],["2018-11-27",5.7343,5.7651,5.7112,5.7266,17217193.0],["2018-11-28",5.7266,5.8036,5.7112,5.7959,19378423.0],["2018-11-29",5.7959,5.8343,5.742,5.7497,21097405.0],["2018-11-30",5.7497,5.819,5.742,5.7882,19612385.0],["2018-12-03",5.7882,5.9652,5.7881646156311035,5.919,59298736.0],["2018-12-04",5.919,6.0345,5.9190144538879395,5.9652,42781582.0],["2018-12-05",5.9652,5.96519660949707,5.8728,5.919,26151821.0],["2018-12-06",5.919,5.9190144538879395,5.842,5.8497,21826270.0],["2018-12-07",5.8497,5.9036,5.8497419357299805,5.8651,14316054.0],["2018-12-10",5.8651,5.865135192871094,5.7728,5.7805,19902112.0],["2018-12-11",5.7805,5.842,5.780467987060547,5.8113,12683414.0],["2018-12-12",5.8113,5.8497,5.7959,5.842,15020859.0],["2018-12-13",5.842,5.9729,5.842,5.9421,30627717.0],["2018-12-17",5.9421,6.0499,5.9036,6.0499,43078331.0],["2018-12-18",6.0499,6.0883,5.9652,6.0114,33793630.0],["2018-12-19",6.0114,6.1191,6.011379241943359,6.0345,34821110.0],["2018-12-20",6.0345,6.0499,5.9267,5.9883,28635206.0],["2018-12-21",5.9883,6.0114,5.9498,6.0114,31715739.0],["2018-12-24",6.0114,6.0268,5.9267,5.9729,22055622.0],["2018-12-25",5.9729,5.972892761230469,5.819,5.8959,25802095.0],["2018-12-26",5.8959,5.9267,5.8113,5.8497,21494513.0],["2018-12-27",5.8497,5.9652,5.8497419357299805,5.8728,34330770.0],["2018-12-28",5.8728,5.9575,5.872832298278809,5.9267,30762567.0],["2019-01-02",5.9267,5.9652,5.8113,5.819,21615670.0],["2019-01-03",5.819,5.8651,5.7189,5.7651,27300830.0],["2019-01-04",5.7651,5.8651,5.7035,5.8574,20415413.0],["2019-01-07",5.8574,5.9267,5.8497,5.8959,30996428.0],["2019-01-08",5.8959,5.9113,5.8497,5.8959,16094218.0],["2019-01-09",5.8959,6.0807,5.895923614501953,5.9729,45172968.0],["2019-01-10",5.9729,6.0653,5.9575,6.0191,25481535.0],["2019-01-11",6.0191,6.096,5.9883,6.0807,29177923.0],["2019-01-14",6.0807,6.2654,6.080652236938477,6.1653,49467587.0],["2019-01-15",6.1653,6.2808,6.1268,6.25,35426063.0],["2019-01-16",6.25,6.2885,6.1576,6.25,41382424.0],["2019-01-17",6.25,6.3962,6.2269,6.35,54650835.0],["2019-01-18",6.35,6.3885,6.2731,6.3347,34939395.0],["2019-01-21",6.3347,6.3962,6.334653854370117,6.3654,29721551.0],["2019-01-22",6.3654,6.3885,6.2808,6.3116,34729545.0],["2019-01-23",6.3116,6.4655,6.311561584472656,6.4116,39677672.0],["2019-01-24",6.4116,6.4347,6.3193,6.4116,26729943.0],["2019-01-25",6.4116,6.7349,6.411623954772949,6.6194,72806471.0],["2019-01-28",6.6194,6.8119,6.5502,6.5887,55913957.0],["2019-01-29",6.5887,6.7888,6.5117,6.7734,57819223.0],["2019-01-30",6.7734,6.7734,6.6348,6.7118,37342298.0],["2019-01-31",6.7118,6.8427,6.711809158325195,6.8119,52076786.0],["2019-02-01",6.8119,6.9119,6.7888,6.9042,45998451.0],["2019-02-11",6.9042,7.0582,6.8965,6.9735,48613990.0],["2019-02-12",6.9735,7.3122,6.9119,7.189,70589388.0],["2019-02-13",7.189,7.2506,7.1736,7.2275,43450971.0],["2019-02-14",7.2275,7.2737,7.1582,7.2352,36992086.0],["2019-02-15",7.2352,7.23520565032959,6.8504,6.8888,100344059.0],["2019-02-18",6.8888,7.5739,6.888839244842529,7.4815,123495127.0],["2019-02-19",7.4815,7.6047,7.3199,7.3968,70066305.0],["2019-02-20",7.3968,7.443,7.2429,7.3584,63240512.0],["2019-02-21",7.3584,7.4199,7.2737,7.343,64575143.0],["2019-02-22",7.343,7.3429646492004395,7.089,7.3122,69470334.0],["2019-02-25",7.3122,7.7432,7.31217622756958,7.6355,138398674.0],["2019-02-26",7.6355,7.63545036315918,7.3814,7.3891,90249899.0],["2019-02-27",7.3891,7.52,7.1659,7.2968,77341372.0],["2019-02-28",7.2968,7.3661,7.2506,7.3584,48496580.0],["2019-03-01",7.3584,7.7355,7.358359336853027,7.7201,103301922.0],["2019-03-04",7.7201,8.4436,7.6508,8.1973,170207494.0],["2019-03-05",8.1973,8.5745,8.0203,8.3898,119844472.0],["2019-03-06",8.3898,8.4359,8.1435,8.2512,102388686.0],["2019-03-07",8.2512,8.251212120056152,7.951,8.1127,99976304.0],["2019-03-08",8.1127,8.112667083740234,7.8125,7.9279,86805357.0],["2019-03-11",7.9279,8.1512,7.9125,8.0357,74813224.0],["2019-03-12",8.0357,8.2743,7.9664,8.0819,81393814.0],["2019-03-13",8.0819,8.081878662109375,7.8587,7.8741,60025999.0],["2019-03-14",7.8741,8.0588,7.7894,7.8356,53146716.0],["2019-03-15",7.8356,8.2743,7.835574150085449,8.2127,97046084.0],["2019-03-18",8.2127,8.8516,8.212729454040527,8.8054,146157287.0],["2019-03-19",8.8054,8.8131,8.5822,8.6284,87941587.0],["2019-03-20",8.6284,9.2672,8.628368377685547,9.0363,127959351.0],["2019-03-21",9.0363,9.1056,8.8285,9.0517,97607170.0],["2019-03-22",9.0517,9.051703453063965,8.7746,8.9286,59842867.0],["2019-03-25",8.9286,8.92855167388916,8.5514,8.6207,92810679.0],["2019-03-26",8.6207,8.8824,8.5745,8.6515,77613035.0],["2019-03-27",8.6515,9.059401512145996,8.651457786560059,9.0594,113885422.0],["2019-03-28",9.0594,9.059401512145996,8.7823,8.8054,61557770.0],["2019-03-29",8.8054,9.2672,8.6592,9.121,121895359.0],["2019-04-01",9.121,9.5058,9.120978355407715,9.375,98624839.0],["2019-04-02",9.375,9.8214,9.2826,9.6675,110428635.0],["2019-04-03",9.6675,9.7906,9.5135,9.6983,60267341.0],["2019-04-04",9.6983,10.3371,9.69825553894043,10.2063,114308109.0],["2019-04-08",10.2063,11.23,10.206257820129395,11.1684,184414399.0],["2019-04-09",11.1684,11.168387413024902,10.5218,10.6681,164084117.0],["2019-04-10",10.6681,10.9683,10.5064,10.6681,122222871.0],["2019-04-11",10.6681,10.7297,10.0985,10.1601,121257626.0],["2019-04-12",10.1601,10.5834,10.160077095031738,10.314,101633095.0],["2019-04-15",10.314,10.6527,9.9061,9.9523,144681375.0],["2019-04-16",9.9523,10.275532722473145,9.8522,10.2755,99167340.0],["2019-04-17",10.2755,11.0837,10.1216,10.7451,170240175.0],["2019-04-18",10.7451,10.745050430297852,10.3294,10.3833,111097536.0],["2019-04-19",10.3833,10.7681,10.2678,10.6065,103315881.0],["2019-04-22",10.6065,10.6912,10.1678,10.314,111300966.0],["2019-04-23",10.314,10.31401538848877,9.9677,10.0831,78476688.0],["2019-04-24",10.0831,10.3371,10.0061,10.237,73896614.0],["2019-04-25",10.237,10.237044334411621,9.3904,9.4289,154418889.0],["2019-04-26",9.4289,9.5828,9.2749,9.3211,115891618.0],["2019-05-06",9.3211,9.321100234985352,8.5822,8.7361,137813338.0],["2019-05-07",8.7361,9.1518,8.736126899719238,9.1518,121912626.0],["2019-05-08",9.1518,9.2364,8.8593,8.967,84085565.0],["2019-05-09",8.967,9.0363,8.7361,8.7592,67378176.0],["2019-05-10",8.7592,9.3596,8.6976,9.3519,113953727.0],["2019-05-13",9.3519,9.4673,9.0979,9.1826,82604299.0],["2019-05-14",9.1826,9.2826,9.0286,9.0825,66936911.0],["2019-05-15",9.0825,9.375,9.082493782043457,9.2903,78582905.0],["2019-05-16",9.2903,9.298,9.1441,9.2287,58496258.0],["2019-05-17",9.2287,9.2749,8.6592,8.7746,89045200.0],["2019-05-20",8.7746,8.77461051940918,8.359,8.5822,85256882.0],["2019-05-21",8.5822,8.8901,8.582185745239258,8.8054,66018566.0],["2019-05-22",8.8054,8.967,8.7361,8.8054,50051799.0],["2019-05-23",8.8054,8.805401802062988,8.5206,8.6053,54427408.0],["2019-05-24",8.6053,8.9747,8.605276107788086,8.8516,75515723.0],["2019-05-27",8.8516,9.3596,8.851582527160645,9.2287,137077097.0],["2019-05-28",9.2287,9.2903,9.0209,9.2441,94150562.0],["2019-05-29",9.2441,9.24412727355957,9.0132,9.0671,64600549.0],["2019-05-30",9.0671,9.3442,8.8901,9.2749,92531716.0],["2019-05-31",9.2749,9.274918556213379,8.9824,9.0055,72791185.0],["2019-06-03",9.0055,9.0671,8.8208,8.8747,56105643.0],["2019-06-04",8.8747,8.9055,8.6822,8.8131,48261349.0],["2019-06-05",8.8131,8.967,8.6976,8.6976,45283253.0],["2019-06-06",8.6976,8.79,8.613,8.7438,43407957.0],["2019-06-10",8.7438,9.0748,8.743824005126953,9.0517,56148252.0],["2019-06-11",9.0517,9.6598,9.051703453063965,9.5905,114089557.0],["2019-06-12",9.5905,9.7136,9.475,9.5443,66858224.0],["2019-06-13",9.5443,9.7136,9.375,9.5828,75545214.0],["2019-06-14",9.5828,9.6444,9.3211,9.3442,53460132.0],["2019-06-17",9.3442,9.5597,9.3288,9.3904,40974659.0],["2019-06-18",9.3904,9.4827,9.2287,9.3442,43639663.0],["2019-06-19",9.3442,9.7213,9.344193458557129,9.3981,65016485.0],["2019-06-20",9.3981,9.806,9.3673,9.7906,101436982.0],["2019-06-21",9.7906,9.8907,9.629,9.6983,78452722.0],["2019-06-24",9.6983,9.7136,9.5828,9.6521,46593511.0],["2019-06-25",9.6521,9.6675,9.298,9.4519,75627481.0],["2019-06-26",9.4519,9.5289,9.3288,9.4289,39932435.0],["2019-06-27",9.4289,9.6598,9.428857803344727,9.4673,60006253.0],["2019-06-28",9.4673,9.5751,9.4135,9.4596,43280844.0],["2019-07-01",9.4596,9.9676,9.459646224975586,9.9215,101787878.0],["2019-07-02",9.9215,9.921467781066895,9.629,9.7213,80313860.0],["2019-07-03",9.7213,9.721344947814941,9.4827,9.552,62155320.0],["2019-07-04",9.552,9.6598,9.5058,9.6521,47586655.0],["2019-07-05",9.6521,9.6521,9.5443,9.6059,30956053.0],["2019-07-08",9.6059,9.605892181396484,9.0594,9.0979,97359449.0],["2019-07-09",9.0979,9.2595,9.09788703918457,9.1826,40092739.0],["2019-07-10",9.1826,9.2441,9.1133,9.1441,32378907.0],["2019-07-11",9.1441,9.298,9.0209,9.1133,33747961.0],["2019-07-12",9.1133,9.2441,9.0517,9.2056,31091881.0],["2019-07-15",9.2056,9.4289,9.0363,9.3904,48752384.0],["2019-07-16",9.3904,9.5135,9.3365,9.4058,33206887.0],["2019-07-17",9.4058,9.5289,9.3519,9.4827,32295359.0],["2019-07-18",9.4827,9.48273754119873,9.2826,9.2903,35154331.0],["2019-07-19",9.2903,9.7598,9.290310859680176,9.6521,94679795.0],["2019-07-22",9.6521,9.7906,9.5366,9.6136,62634139.0],["2019-07-23",9.6136,9.6598,9.475,9.5674,44065590.0],["2019-07-24",9.5674,9.7521,9.567405700683594,9.6367,54206809.0],["2019-07-25",9.6367,9.7136,9.5828,9.6521,36631168.0],["2019-07-26",9.6521,9.6752,9.5443,9.6675,35185162.0],["2019-07-29",9.6675,9.6829,9.5828,9.6829,36036763.0],["2019-07-30",9.6829,9.806,9.6444,9.7367,50856680.0],["2019-07-31",9.7367,9.7604,9.5478,9.5793,44814703.0],["2019-08-01",9.5793,9.579315185546875,9.3432,9.351,56388988.0],["2019-08-02",9.351,9.351049423217773,8.9811,9.233,48880417.0],["2019-08-05",9.233,9.233,8.9575,8.9654,42526050.0],["2019-08-06",8.9654,8.965356826782227,8.5088,8.7292,63986978.0],["2019-08-07",8.7292,8.8552,8.689864158630371,8.6899,28776011.0],["2019-08-08",8.6899,8.8788,8.689864158630371,8.8394,31501982.0],["2019-08-09",8.8394,8.9417,8.7371,8.745,27232057.0],["2019-08-12",8.745,8.9417,8.7213,8.9339,26032422.0],["2019-08-13",8.9339,8.933873176574707,8.6348,8.6977,37000045.0],["2019-08-14",8.6977,8.8709,8.6269,8.6426,36944194.0],["2019-08-15",8.6426,8.642635345458984,8.3829,8.5639,42381782.0],["2019-08-16",8.5639,8.7371,8.5167,8.619,34777347.0],["2019-08-19",8.619,8.8394,8.61902141571045,8.8315,46291050.0],["2019-08-20",8.8315,8.9024,8.7922,8.8552,40270420.0],["2019-08-21",8.8552,8.855159759521484,8.682,8.7292,29776318.0],["2019-08-22",8.7292,8.7764,8.6426,8.7056,25190567.0],["2019-08-23",8.7056,8.8866,8.6977,8.8001,45851191.0],["2019-08-26",8.8001,8.800060272216797,8.5403,8.6977,40810175.0],["2019-08-27",8.6977,8.9575,8.697733879089355,8.7922,59653147.0],["2019-08-28",8.7922,8.9181,8.7607,8.8079,37452851.0],["2019-08-29",8.8079,8.8788,8.6741,8.8788,46090806.0],["2019-08-30",8.8788,9.351,8.878774642944336,9.1149,98558178.0],["2019-09-02",9.1149,9.2487,9.0756,9.1936,55859283.0],["2019-09-03",9.1936,9.233,8.9654,9.0519,57093692.0],["2019-09-04",9.0519,9.1858,8.9496,9.1464,45996211.0],["2019-09-05",9.1464,9.54,9.146395683288574,9.3983,91299238.0],["2019-09-06",9.3983,9.6423,9.398275375366211,9.6029,63365717.0],["2019-09-09",9.6029,9.7761,9.5478,9.658,53569099.0],["2019-09-10",9.658,9.7131,9.5636,9.5872,42056935.0],["2019-09-11",9.5872,9.7604,9.587185859680176,9.6816,44092428.0],["2019-09-12",9.6816,9.721,9.5085,9.6265,31063863.0],["2019-09-16",9.6265,9.658,9.4455,9.5006,37535070.0],["2019-09-17",9.5006,9.5163,9.1858,9.2723,43238810.0],["2019-09-18",9.2723,9.351,9.2409,9.296,24338917.0],["2019-09-19",9.296,9.3274,9.0756,9.2094,30847828.0],["2019-09-20",9.2094,9.3589,9.1936,9.3038,37425658.0],["2019-09-23",9.3038,9.303821563720703,9.0756,9.1621,31387666.0],["2019-09-24",9.1621,9.3038,9.162139892578125,9.1936,25514217.0],["2019-09-25",9.1936,9.193623542785645,9.0362,9.1149,26310019.0],["2019-09-26",9.1149,9.1543,8.847288131713867,8.8473,37695580.0],["2019-09-27",8.8473,8.9339,8.8394,8.9181,24342816.0],["2019-09-30",8.9181,8.9417,8.8237,8.8315,24504259.0],["2019-10-08",8.8315,8.9024,8.7371,8.745,33468043.0],["2019-10-09",8.745,8.8552,8.682,8.8394,26365717.0],["2019-10-10",8.8394,9.0913,8.8158,9.0205,42689061.0],["2019-10-11",9.0205,9.4061,9.020455360412598,9.351,74928448.0],["2019-10-14",9.351,9.6659,9.351049423217773,9.6108,77654316.0],["2019-10-15",9.6108,9.6974,9.4219,9.4927,44604464.0],["2019-10-16",9.4927,9.6423,9.4534,9.5163,37234715.0],["2019-10-17",9.5163,9.6108,9.4455,9.5085,26154842.0],["2019-10-18",9.5085,9.5793,9.2566,9.3353,36068502.0],["2019-10-21",9.3353,9.3983,9.2172,9.296,27258526.0],["2019-10-22",9.296,9.3432,9.2172,9.3038,23965098.0],["2019-10-23",9.3038,9.351,9.2645,9.2881,22708244.0],["2019-10-24",9.2881,9.3589,9.233,9.2723,19320118.0],["2019-10-25",9.2723,9.6152,9.272336959838867,9.5912,42927912.0],["2019-10-28",9.5912,9.671,9.4796,9.5673,35497424.0],["2019-10-29",9.5673,9.5833,9.376,9.3919,28533132.0],["2019-10-30",9.3919,9.6311,9.2564,9.6072,42652561.0],["2019-10-31",9.6072,9.6311,9.1687,9.2165,77329380.0],["2019-11-01",9.2165,10.1254,9.1846,10.1174,160732771.0],["2019-11-04",10.1174,10.4603,10.117449760437012,10.3646,133694935.0],["2019-11-05",10.3646,10.5639,10.2291,10.4124,91175625.0],["2019-11-06",10.4124,10.4284,10.1812,10.2052,58398091.0],["2019-11-07",10.2052,10.3885,10.1812,10.253,43344812.0],["2019-11-08",10.253,10.4842,10.1095,10.1812,68867149.0],["2019-11-11",10.1812,10.2849,10.0377,10.1174,57232969.0],["2019-11-12",10.1174,10.1972,9.8942,10.1334,46481137.0],["2019-11-13",10.1334,10.133397102355957,9.9022,10.0616,32492016.0],["2019-11-14",10.0616,10.1892,10.0058,10.0537,32080835.0],["2019-11-15",10.0537,10.1653,9.8464,9.95,33709123.0],["2019-11-18",9.95,10.4284,9.8942,10.4204,76845546.0],["2019-11-19",10.4204,10.420415878295898,10.2689,10.4045,57756802.0],["2019-11-20",10.4045,10.4045,10.1254,10.1892,45815302.0],["2019-11-21",10.1892,10.189205169677734,10.0457,10.1493,24849375.0],["2019-11-22",10.1493,10.3885,10.0856,10.1972,50588784.0],["2019-11-25",10.1972,10.7154,10.197176933288574,10.6676,105366334.0],["2019-11-26",10.6676,10.7154,10.4842,10.6676,62866999.0],["2019-11-27",10.6676,10.8111,10.5719,10.6437,52222096.0],["2019-11-28",10.6437,10.643653869628906,10.4204,10.4683,39441577.0],["2019-11-29",10.4683,10.532,10.3487,10.5161,36131855.0],["2019-12-02",10.5161,10.8111,10.516087532043457,10.6118,48768676.0],["2019-12-03",10.6118,10.843,10.4683,10.8191,48509168.0],["2019-12-04",10.8191,10.8669,10.6277,10.7154,37993403.0],["2019-12-05",10.7154,11.2017,10.715409278869629,11.122,74369572.0],["2019-12-06",11.122,11.2017,11.0423,11.1858,39574087.0],["2019-12-09",11.1858,11.3054,11.0901,11.1699,44910111.0],["2019-12-10",11.1699,11.2017,11.0662,11.1699,38766517.0],["2019-12-11",11.1699,11.3851,10.9945,11.0263,49987336.0],["2019-12-12",11.0263,11.3612,11.026345252990723,11.3054,49323555.0],["2019-12-13",11.3054,11.5207,11.305394172668457,11.4011,48325192.0],["2019-12-16",11.4011,11.8555,11.401066780090332,11.72,62238673.0],["2019-12-17",11.72,11.8236,11.5765,11.7598,42595550.0],["2019-12-18",11.7598,11.8954,11.6004,11.6801,41243718.0],["2019-12-19",11.6801,11.728,11.5765,11.6881,33496256.0],["2019-12-20",11.6881,11.7598,11.6004,11.6482,26279357.0],["2019-12-23",11.6482,11.9432,11.5605,11.7758,38142528.0],["2019-12-24",11.7758,12.1744,11.728,12.1106,56932163.0],["2019-12-25",12.1106,12.3737,12.0469,12.1904,53250953.0],["2019-12-26",12.1904,12.2462,12.0309,12.1744,33656249.0],["2019-12-27",12.1744,12.4216,12.1346,12.2462,45648471.0],["2019-12-30",12.2462,12.5013,12.1585,12.4774,45895568.0],["2019-12-31",12.4774,12.6687,12.3817,12.6608,46530909.0],["2020-01-02",12.6608,13.2587,12.660765647888184,12.884,83649648.0],["2020-01-03",12.884,13.1232,12.8202,13.0913,48771287.0],["2020-01-06",13.0913,13.3066,11.8475,12.1106,185106807.0],["2020-01-07",12.1106,12.5571,12.0947,12.1904,122751860.0],["2020-01-08",12.1904,12.3179,11.6482,11.7758,128448562.0],["2020-01-09",11.7758,12.0229,11.728,11.9352,71099628.0],["2020-01-10",11.9352,12.0229,11.7598,11.9113,59787776.0],["2020-01-13",11.9113,11.9273,11.6721,11.9034,61341103.0],["2020-01-14",11.9034,11.9432,11.5366,11.5844,99620774.0],["2020-01-15",11.5844,11.7359,11.4728,11.6961,55941216.0],["2020-01-16",11.6961,11.696060180664062,11.3213,11.3931,85810320.0],["2020-01-17",11.3931,11.8954,11.39309310913086,11.728,105695767.0],["2020-01-20",11.728,11.8236,11.4648,11.5685,83112399.0],["2020-01-21",11.5685,11.5765,11.2017,11.3612,66933254.0],["2020-01-22",11.3612,11.5207,11.2735,11.4409,43615503.0],["2020-01-23",11.4409,11.440930366516113,10.6437,10.8031,109074988.0],["2020-02-03",10.8031,10.803109169006348,9.7108,9.7108,129481118.0],["2020-02-04",9.7108,10.261,9.6152,10.2211,115622672.0],["2020-02-05",10.2211,10.7553,10.22109603881836,10.5799,101813353.0],["2020-02-06",10.5799,10.7473,10.4204,10.6516,73778437.0],["2020-02-07",10.6516,10.651627540588379,10.4443,10.6357,50311858.0],["2020-02-10",10.6357,11.1938,10.3965,11.1459,101804319.0],["2020-02-11",11.1459,11.5924,11.0822,11.3851,93296544.0],["2020-02-12",11.3851,11.5366,11.1459,11.3931,70516923.0],["2020-02-13",11.3931,11.6721,11.3532,11.5127,75591184.0],["2020-02-14",11.5127,11.6004,11.2655,11.4011,55630211.0],["2020-02-17",11.4011,11.8077,11.3453,11.7997,76427576.0],["2020-02-18",11.7997,11.799705505371094,11.3851,11.5924,85188045.0],["2020-02-19",11.5924,11.6562,11.417,11.425,50725163.0],["2020-02-20",11.425,11.8396,11.3692,11.7838,83936513.0],["2020-02-21",11.7838,12.0708,11.6482,11.8874,91507454.0],["2020-02-24",11.8874,11.887407302856445,11.4888,11.6323,89998975.0],["2020-02-25",11.6323,11.632275581359863,11.0024,11.2974,119565107.0],["2020-02-26",11.2974,11.4489,11.0263,11.2815,71651579.0],["2020-02-27",11.2815,12.2382,11.281475067138672,12.0548,174354823.0],["2020-02-28",12.0548,12.05483341217041,11.3612,11.425,124469166.0],["2020-03-02",11.425,12.3179,11.424985885620117,12.1983,128220297.0],["2020-03-03",12.1983,12.581,11.8396,12.007,117855264.0],["2020-03-04",12.007,12.1824,11.8236,12.1346,75969694.0],["2020-03-05",12.1346,12.31,12.0389,12.1665,69960143.0],["2020-03-06",12.1665,12.16645336151123,11.8316,11.8475,61677174.0],["2020-03-09",11.8475,11.847541809082031,11.3213,11.3373,81567187.0],["2020-03-10",11.3373,11.704,11.122,11.5765,62438244.0],["2020-03-11",11.5765,11.6163,11.3771,11.3931,37947649.0],["2020-03-12",11.3931,11.39309310913086,11.0024,11.0742,47688069.0],["2020-03-13",11.0742,11.1459,10.2849,10.8828,72182678.0],["2020-03-16",10.8828,10.9147,10.1573,10.1892,74117499.0],["2020-03-17",10.1892,10.3566,9.655,10.1254,67053183.0],["2020-03-18",10.1254,10.4762,9.9102,9.9261,69648512.0],["2020-03-19",9.9261,10.0138,9.5275,9.7587,67865113.0],["2020-03-20",9.7587,10.1095,9.7507,10.0537,54591403.0],["2020-03-23",10.0537,10.053667068481445,9.5354,9.5753,53777146.0],["2020-03-24",9.5753,9.9261,9.575301170349121,9.8942,57500375.0],["2020-03-25",9.8942,10.4124,9.89421272277832,10.2769,61840960.0],["2020-03-26",10.2769,10.3327,10.1414,10.2131,28912297.0],["2020-03-27",10.2131,10.2849,9.3202,10.0537,161850227.0],["2020-03-30",10.0537,10.053667068481445,9.5354,9.6231,82297105.0],["2020-03-31",9.6231,9.7906,9.5115,9.5354,50209924.0],["2020-04-01",9.5354,10.1653,9.535438537597656,9.8623,109272861.0],["2020-04-02",9.8623,10.0935,9.7666,10.0856,44155367.0],["2020-04-03",10.0856,10.3407,10.0696,10.1414,53185962.0],["2020-04-07",10.1414,10.6277,10.14136791229248,10.4603,67860201.0],["2020-04-08",10.4603,10.5241,10.3806,10.4204,34560948.0],["2020-04-09",10.4204,10.5958,10.420415878295898,10.548,36696561.0],["2020-04-10",10.548,10.6038,10.2849,10.5081,45210911.0],["2020-04-13",10.5081,10.8749,10.3726,10.7473,54815976.0],["2020-04-14",10.7473,10.8509,10.5878,10.7234,49089697.0],["2020-04-15",10.7234,10.7951,10.5241,10.6915,40148633.0],["2020-04-16",10.6915,10.7234,10.532,10.6676,26172213.0],["2020-04-17",10.6676,10.8988,10.667572021484375,10.7234,48612638.0],["2020-04-20",10.7234,10.8828,10.6755,10.7632,33037748.0],["2020-04-21",10.7632,10.763246536254883,10.4124,10.5719,42799046.0],["2020-04-22",10.5719,10.7234,10.4443,10.7074,30260325.0],["2020-04-23",10.7074,10.7872,10.4842,10.4922,32130642.0],["2020-04-24",10.4922,10.7632,10.4045,10.4443,36694602.0],["2020-04-27",10.4443,10.4603,10.1573,10.3247,37841644.0],["2020-04-28",10.3247,10.4364,10.0776,10.245,41398806.0],["2020-04-29",10.245,10.3965,10.1015,10.3726,38880580.0],["2020-04-30",10.3726,10.835,10.372579574584961,10.6915,56747888.0],["2020-05-06",10.6915,11.4808,10.69149112701416,11.4011,104143508.0],["2020-05-07",11.4011,11.5127,11.2416,11.3851,54956610.0],["2020-05-08",11.3851,11.5207,11.3851,11.4489,43836498.0],["2020-05-11",11.4489,11.6642,11.3453,11.4648,46952372.0],["2020-05-12",11.4648,11.4888,11.2815,11.3532,37665296.0],["2020-05-13",11.3532,11.3771,11.2257,11.3213,31891096.0],["2020-05-14",11.3213,11.321338653564453,11.1061,11.13,33381751.0],["2020-05-15",11.13,11.2097,10.9626,10.9785,37185966.0],["2020-05-18",10.9785,11.2097,10.9626,11.0263,44465535.0],["2020-05-19",11.0263,11.3612,11.026345252990723,11.138,39268453.0],["2020-05-20",11.138,11.1778,11.0024,11.0822,27953191.0],["2020-05-21",11.0822,11.138,10.843,10.8988,31575449.0],["2020-05-22",10.8988,10.9227,10.4683,10.5958,41161036.0],["2020-05-25",10.5958,10.6596,10.4204,10.4603,32683720.0],["2020-05-26",10.4603,10.6197,10.3726,10.5161,48085160.0],["2020-05-27",10.5161,10.516087532043457,10.3646,10.3646,35299697.0],["2020-05-28",10.3646,10.7074,10.3327,10.532,47308650.0],["2020-05-29",10.532,10.6038,10.3327,10.4284,38822216.0],["2020-06-01",10.4284,10.7712,10.428386688232422,10.7473,47074220.0],["2020-06-02",10.7473,10.9466,10.6357,10.7154,50821232.0],["2020-06-03",10.7154,11.2336,10.715409278869629,11.0822,72007249.0],["2020-06-04",11.0822,11.2097,10.9307,11.0662,36378898.0],["2020-06-05",11.0662,11.1061,10.7632,10.9386,34883932.0],["2020-06-08",10.9386,11.138,10.8988,10.9386,33669825.0],["2020-06-09",10.9386,11.3213,10.8749,11.3134,76467675.0],["2020-06-10",11.3134,11.313366889953613,11.0901,11.1539,39808648.0],["2020-06-11",11.1539,11.3054,10.8669,10.9307,53675235.0],["2020-06-12",10.9307,10.930671691894531,10.6277,10.8589,42579620.0],["2020-06-15",10.8589,10.8749,10.6038,10.6516,41023776.0],["2020-06-16",10.6516,10.827,10.651627540588379,10.7712,35999383.0],["2020-06-17",10.7712,10.771217346191406,10.6038,10.6676,38405900.0],["2020-06-18",10.6676,10.843,10.6038,10.835,40862900.0],["2020-06-19",10.835,10.9466,10.7792,10.8908,41110022.0],["2020-06-22",10.8908,10.9785,10.6437,10.6915,59411007.0],["2020-06-23",10.6915,10.7314,10.5081,10.556,49182800.0],["2020-06-24",10.556,10.8191,10.555953025817871,10.7872,50984246.0],["2020-06-29",10.7872,10.9068,10.6277,10.7632,47750238.0],["2020-06-30",10.7632,11.0343,10.763246536254883,10.9386,47696095.0],["2020-07-01",10.9386,11.138,10.8669,11.13,60844479.0],["2020-07-02",11.13,11.9193,11.129992485046387,11.7519,128933125.0],["2020-07-03",11.7519,12.1983,11.751869201660156,12.0947,105470404.0],["2020-07-06",12.0947,12.3977,12.0788,12.3658,96308343.0],["2020-07-07",12.3658,12.589,12.1186,12.2542,94177617.0],["2020-07-08",12.2542,12.4216,12.1186,12.3498,65122163.0],["2020-07-09",12.3498,12.6767,12.286,12.5173,68074571.0],["2020-07-10",12.5173,12.6528,12.1585,12.2223,77363402.0],["2020-07-13",12.2223,12.7405,12.222262382507324,12.7405,81297963.0],["2020-07-14",12.7405,12.9956,12.581,12.9558,94361216.0],["2020-07-15",12.9558,13.2109,12.8043,12.9398,87427221.0],["2020-07-16",12.9398,13.3863,12.4535,12.5412,106001664.0],["2020-07-17",12.5412,12.892,12.5013,12.7006,64345105.0],["2020-07-20",12.7006,13.6972,12.700630187988281,13.6893,103842709.0],["2020-07-21",13.6893,13.8726,13.474,13.761,77068669.0],["2020-07-22",13.761,13.7929,13.474,13.5537,53235647.0],["2020-07-23",13.5537,13.6733,13.0674,13.4262,62150762.0],["2020-07-24",13.4262,13.5218,12.876,12.884,59521160.0],["2020-07-27",12.884,13.4421,12.8282,13.0195,54935997.0],["2020-07-28",13.0195,13.3464,12.8202,12.9318,42873752.0],["2020-07-29",12.9318,13.2747,12.7644,13.2348,48727334.0],["2020-07-30",13.2348,13.2826,12.8601,12.9478,50357297.0],["2020-07-31",12.9478,13.0993,12.5651,12.9079,55274364.0],["2020-08-03",12.9079,13.6972,12.90792179107666,13.5617,69829018.0],["2020-08-04",13.5617,13.6574,13.3624,13.5697,45319046.0],["2020-08-05",13.5697,13.5936,13.2029,13.3066,40963323.0],["2020-08-06",13.3066,13.3783,12.9239,13.0833,40087330.0],["2020-08-07",13.0833,13.1391,12.7405,13.0833,36723312.0],["2020-08-10",13.0833,13.1232,12.7405,13.0355,37179007.0],["2020-08-11",13.0355,13.2189,12.7724,12.7963,28057174.0],["2020-08-12",12.7963,12.876,12.1585,12.5252,52218543.0],["2020-08-13",12.5252,12.884,12.4056,12.4854,33695857.0],["2020-08-14",12.4854,12.7325,12.4216,12.7006,32418723.0],["2020-08-17",12.7006,13.0435,12.7006,12.9318,48739923.0],["2020-08-18",12.9318,13.0251,12.7598,12.9688,25721086.0],["2020-08-19",12.9688,13.0251,12.5909,12.6553,32899269.0],["2020-08-20",12.6553,12.7196,12.2934,12.4703,24479967.0],["2020-08-21",12.4703,12.6633,12.2693,12.3578,45394301.0],["2020-08-24",12.3578,12.8241,12.357769966125488,12.7035,48948370.0],["2020-08-25",12.7035,12.9286,12.5507,12.6311,29721318.0],["2020-08-26",12.6311,12.7196,12.3176,12.3819,30672295.0],["2020-08-27",12.3819,12.5025,12.2532,12.4382,25617639.0],["2020-08-28",12.4382,12.43817138671875,11.6181,11.9799,113485031.0],["2020-08-31",11.9799,12.205,11.8834,11.9075,60315962.0],["2020-09-01",11.9075,12.0603,11.7869,11.9397,52892487.0],["2020-09-02",11.9397,12.2211,11.8834,12.0764,49827557.0],["2020-09-03",12.0764,12.3497,12.076364517211914,12.1648,48466047.0],["2020-09-04",12.1648,12.16480541229248,11.8914,12.0603,31251612.0],["2020-09-07",12.0603,12.1166,11.6824,11.7146,38180806.0],["2020-09-08",11.7146,11.9638,11.6422,11.9477,40371132.0],["2020-09-09",11.9477,11.947718620300293,11.5055,11.5296,41176873.0],["2020-09-10",11.5296,11.6583,11.3688,11.3769,33642766.0],["2020-09-11",11.3769,11.4733,11.1759,11.401,30907321.0],["2020-09-14",11.401,11.602,11.400985717773438,11.5296,24234766.0],["2020-09-15",11.5296,12.0201,11.5055,11.9799,56178535.0],["2020-09-16",11.9799,12.3337,11.8593,12.0764,48969251.0],["2020-09-17",12.0764,13.1055,12.076364517211914,13.001,129018685.0],["2020-09-18",13.001,13.3869,13.000984191894531,13.3387,110883941.0],["2020-09-21",13.3387,13.3628,12.7357,12.8643,69196661.0],["2020-09-22",12.8643,12.8965,12.4945,12.5588,50336697.0],["2020-09-23",12.5588,12.6633,12.3336,12.4141,44657622.0],["2020-09-24",12.4141,12.414050102233887,12.0924,12.1246,37649754.0],["2020-09-25",12.1246,12.2211,11.9236,12.0362,36404553.0],["2020-09-28",12.0362,12.205,11.8352,12.0201,46301858.0],["2020-09-29",12.0201,12.1326,11.9156,11.996,40560819.0],["2020-09-30",11.996,12.3578,11.995959281921387,12.1005,39816237.0],["2020-10-09",12.1005,12.8563,12.100483894348145,12.6874,67552617.0],["2020-10-12",12.6874,12.9769,12.687416076660156,12.8723,52251412.0],["2020-10-13",12.8723,12.9929,12.6955,12.8804,34052907.0],["2020-10-14",12.8804,13.0894,12.88038158416748,13.0331,47355108.0],["2020-10-15",13.0331,13.1537,12.9206,12.9527,38947370.0],["2020-10-16",12.9527,13.1313,12.904,13.0014,32480515.0],["2020-10-19",13.0014,13.2124,12.7417,12.8391,32223440.0],["2020-10-20",12.8391,12.9446,12.7093,12.9365,28492337.0],["2020-10-21",12.9365,12.9446,12.5794,12.7174,27179324.0],["2020-10-22",12.7174,12.717387199401855,12.3603,12.4739,34856995.0],["2020-10-23",12.4739,12.5875,12.271,12.4252,30469286.0],["2020-10-26",12.4252,12.4577,12.1168,12.4009,20042301.0],["2020-10-27",12.4009,12.4577,12.2304,12.3278,24607634.0],["2020-10-28",12.3278,12.409,12.0438,12.3359,36316329.0],["2020-10-29",12.3359,12.7174,12.1249,12.6525,44311901.0],["2020-10-30",12.6525,12.8229,12.1736,12.2629,48256432.0],["2020-11-02",12.2629,12.9852,12.262904167175293,12.969,84896930.0],["2020-11-03",12.969,13.1151,12.4252,12.5713,90537893.0],["2020-11-04",12.5713,12.9852,12.4983,12.8716,67404227.0],["2020-11-05",12.8716,13.6913,12.871586799621582,13.5533,103977827.0],["2020-11-06",13.5533,13.6101,13.3261,13.4965,61427962.0],["2020-11-09",13.4965,13.9429,13.4316,13.6669,71165451.0],["2020-11-10",13.6669,13.8211,13.2287,13.3017,65025141.0],["2020-11-11",13.3017,13.9023,13.253,13.5533,69581772.0],["2020-11-12",13.5533,13.7643,13.4316,13.6994,41572265.0],["2020-11-13",13.6994,14.0727,13.4478,13.7319,66411296.0],["2020-11-16",13.7319,13.8292,13.4803,13.6669,58385492.0],["2020-11-17",13.6669,14.6246,13.5046,14.3973,128908990.0],["2020-11-18",14.3973,14.511,14.2431,14.3649,65745763.0],["2020-11-19",14.3649,14.4785,14.2188,14.4217,39168564.0],["2020-11-20",14.4217,14.8194,14.2594,14.5434,62036313.0],["2020-11-23",14.5434,14.6733,14.2026,14.6084,64088009.0],["2020-11-24",14.6084,14.8843,14.3649,14.4704,50186572.0],["2020-11-25",14.4704,14.8681,14.2188,14.2269,61766508.0],["2020-11-26",14.2269,14.4055,13.813,13.9997,67699860.0],["2020-11-27",13.9997,14.2756,13.9023,14.0808,54311515.0],["2020-11-30",14.0808,14.1458,13.545194625854492,13.5452,74129914.0],["2020-12-01",13.5452,13.9753,13.5208,13.9185,48857851.0],["2020-12-02",13.9185,14.0321,13.7481,13.9185,33488774.0],["2020-12-03",13.9185,14.0403,13.5371,13.7319,53884328.0],["2020-12-04",13.7319,13.9429,13.5695,13.8211,34401703.0],["2020-12-07",13.8211,13.8861,13.4722,13.5371,34841924.0],["2020-12-08",13.5371,13.5533,13.3179,13.4235,44307421.0],["2020-12-09",13.4235,13.5208,13.0501,13.0664,44902295.0],["2020-12-10",13.0664,13.1962,12.9609,13.0664,35242494.0],["2020-12-11",13.0664,13.2611,12.758,12.9365,47164990.0],["2020-12-14",12.9365,13.0258,12.758,12.9852,38905960.0],["2020-12-15",12.9852,13.1151,12.6038,13.0745,64843473.0],["2020-12-16",13.0745,13.1475,12.758,12.8554,50643910.0],["2020-12-17",12.8554,13.0907,12.7012,13.0177,53057334.0],["2020-12-18",13.0177,13.2043,12.904,13.0258,45519283.0],["2020-12-21",13.0258,13.318,12.7499,13.2855,57867478.0],["2020-12-22",13.2855,13.285490989685059,12.7255,12.8229,75432581.0],["2020-12-23",12.8229,12.8229,12.4009,12.5875,79746321.0],["2020-12-24",12.5875,12.7012,12.4171,12.4901,38507421.0],["2020-12-25",12.4901,12.490145683288574,11.9789,12.3035,72561440.0],["2020-12-28",12.3035,12.6525,12.2142,12.6443,64293936.0],["2020-12-29",12.6443,12.8391,12.5064,12.62,47802664.0],["2020-12-30",12.62,12.758,12.4415,12.6038,49815812.0],["2020-12-31",12.6038,12.8554,12.5713,12.8148,58679032.0],["2021-01-04",12.8148,13.0664,12.6687,13.0014,79129696.0],["2021-01-05",13.0014,13.3666,12.904,13.3585,94532532.0],["2021-01-06",13.3585,13.4722,13.0582,13.2124,63302167.0],["2021-01-07",13.2124,13.6101,13.0988,13.5127,101525264.0],["2021-01-08",13.5127,13.7968,13.2449,13.5533,96958473.0],["2021-01-11",13.5533,14.1782,13.553308486938477,13.9429,142348116.0],["2021-01-12",13.9429,14.2594,13.675,14.2594,102281800.0],["2021-01-13",14.2594,15.6878,14.259382247924805,15.355,234697850.0],["2021-01-14",15.355,16.1179,15.0953,15.3307,195986095.0],["2021-01-15",15.3307,15.7608,14.8194,15.1278,125087601.0],["2021-01-18",15.1278,15.3794,14.7869,15.2089,90190902.0],["2021-01-19",15.2089,15.9475,15.1359,15.217,121588877.0],["2021-01-20",15.217,16.1179,15.217039108276367,15.7283,121387852.0],["2021-01-21",15.7283,15.7851,15.2982,15.5498,95065362.0],["2021-01-22",15.5498,15.704,15.0141,15.6553,109878098.0],["2021-01-25",15.6553,15.655291557312012,15.0953,15.4605,87691696.0],["2021-01-26",15.4605,15.8095,14.9492,15.071,89233812.0],["2021-01-27",15.071,16.3938,15.070955276489258,16.2802,175392382.0],["2021-01-28",16.2802,16.280200958251953,15.7446,15.8501,120274326.0],["2021-01-29",15.8501,17.4326,15.7608,17.1567,195274830.0],["2021-02-01",17.1567,18.2523,16.9619,17.7573,170707130.0],["2021-02-02",17.7573,19.534622192382812,17.4651,19.5346,184602436.0],["2021-02-03",19.5346,20.2894,19.0314,19.5346,181502118.0],["2021-02-04",19.5346,20.2001,18.9422,19.5671,146027401.0],["2021-02-05",19.5671,19.8755,18.09,18.7474,189052746.0],["2021-02-08",18.7474,20.265,18.4958,19.9891,134366143.0],["2021-02-09",19.9891,21.1821,19.8024,20.6708,148187971.0],["2021-02-10",20.6708,20.9386,20.1271,20.5897,102542676.0],["2021-02-18",20.5897,21.312,20.0459,20.3218,117344878.0],["2021-02-19",20.3218,20.3868,19.1369,20.0946,108749171.0],["2021-02-22",20.0946,20.5329,19.3317,19.3561,111731799.0],["2021-02-23",19.3561,19.7781,18.8367,19.3804,80136705.0],["2021-02-24",19.3804,19.6158,18.4146,18.5851,114330946.0],["2021-02-25",18.5851,19.0152,18.2848,18.6013,79989553.0],["2021-02-26",18.6013,18.60130500793457,17.7573,17.8952,84877971.0],["2021-03-01",17.8952,18.7149,17.8547,18.4958,78819701.0],["2021-03-02",18.4958,19.2911,18.495803833007812,18.8285,100151988.0],["2021-03-03",18.8285,19.072,17.9439,18.8123,76083825.0],["2021-03-04",18.8123,18.81232261657715,17.4408,17.6031,106222460.0],["2021-03-05",17.6031,17.603069305419922,16.9457,17.2541,70021075.0],["2021-03-08",17.2541,17.5706,16.3046,16.4344,89235151.0],["2021-03-09",16.4344,16.6373,15.7202,16.0367,78855340.0],["2021-03-10",16.0367,16.7103,16.03672981262207,16.4263,61561269.0],["2021-03-11",16.4263,16.9944,16.4019,16.7022,64154736.0],["2021-03-12",16.7022,17.3596,16.5561,16.8402,67798743.0],["2021-03-15",16.8402,16.840190887451172,16.2883,16.5318,44354248.0],["2021-03-16",16.5318,16.7753,16.1828,16.3532,49379054.0],["2021-03-17",16.3532,16.6698,16.1585,16.475,38271043.0],["2021-03-18",16.475,16.759,16.3938,16.6048,46887253.0],["2021-03-19",16.6048,16.60483169555664,15.9718,16.1098,56297883.0],["2021-03-22",16.1098,16.6779,16.0286,16.5074,43092808.0],["2021-03-23",16.5074,16.5886,15.5822,15.8906,70038918.0],["2021-03-24",15.8906,15.8988,15.1846,15.2657,63673750.0],["2021-03-25",15.2657,15.5741,15.0953,15.3794,38151073.0],["2021-03-26",15.3794,15.8906,15.37935733795166,15.7851,49425139.0],["2021-03-29",15.7851,15.9393,15.5092,15.7121,43841036.0],["2021-03-30",15.7121,16.1909,15.6959,16.0205,50426593.0],["2021-03-31",16.0205,16.020498275756836,14.9979,15.6147,105206762.0],["2021-04-01",15.6147,15.7608,15.3469,15.5173,50535947.0],["2021-04-02",15.5173,16.0205,15.517322540283203,15.7121,55586763.0],["2021-04-06",15.7121,16.5967,15.712101936340332,16.264,81018422.0],["2021-04-07",16.264,16.263973236083984,15.2657,15.4037,137822711.0],["2021-04-08",15.4037,15.4849,15.1115,15.3144,64866306.0],["2021-04-09",15.3144,15.704,15.1521,15.3794,71509564.0],["2021-04-12",15.3794,15.5336,14.7382,14.7869,65638775.0],["2021-04-13",14.7869,15.2414,14.7707,15.1683,54439463.0],["2021-04-14",15.1683,15.5173,15.1683,15.3794,41968463.0],["2021-04-15",15.3794,15.4767,15.0547,15.4362,34307333.0],["2021-04-16",15.4362,15.6066,15.2252,15.3225,38530174.0],["2021-04-19",15.3225,16.2964,15.322543144226074,16.2559,98313428.0],["2021-04-20",16.2559,16.2559,15.9556,16.0367,62384109.0],["2021-04-21",16.0367,16.03672981262207,15.5822,15.6715,57911540.0],["2021-04-22",15.6715,15.7364,15.3388,15.428,53525516.0],["2021-04-23",15.428,15.7851,15.3631,15.6796,54456106.0],["2021-04-26",15.6796,15.842,15.217,15.2414,75181414.0],["2021-04-27",15.2414,15.241386413574219,14.584,14.8031,78246627.0],["2021-04-28",14.8031,14.8924,14.5353,14.6733,63693230.0],["2021-04-29",14.6733,14.8113,14.5272,14.795,65862204.0],["2021-04-30",14.795,14.9736,14.6084,14.6976,87980104.0],["2021-05-06",14.6976,14.6976318359375,14.0484,14.3405,82445097.0],["2021-05-07",14.3405,14.4298,13.9429,13.951,66097570.0],["2021-05-10",13.951,14.1376,13.7562,14.024,54089673.0],["2021-05-11",14.024,14.02402400970459,13.5127,13.9672,85725745.0],["2021-05-12",13.9672,14.235,13.7319,13.9591,76424895.0],["2021-05-13",13.9591,13.959096908569336,13.6345,13.6994,53668571.0],["2021-05-14",13.6994,14.2026,13.6426,14.2026,81706967.0],["2021-05-17",14.2026,14.5678,14.089,14.3973,92365887.0],["2021-05-18",14.3973,14.397348403930664,14.0808,14.162,59016150.0],["2021-05-19",14.162,14.3973,14.0971,14.1863,58799389.0],["2021-05-20",14.1863,14.235,13.8292,13.8536,85936922.0],["2021-05-21",13.8536,13.9916,13.7562,13.9104,61639103.0],["2021-05-24",13.9104,13.910402297973633,13.6345,13.8455,59730672.0],["2021-05-25",13.8455,14.1863,13.7075,14.1701,93808153.0],["2021-05-26",14.1701,14.511,14.0889,14.2107,111219432.0],["2021-05-27",14.2107,15.0466,14.210683822631836,14.9411,189549693.0],["2021-05-28",14.9411,15.0385,14.6246,14.7707,116675653.0],["2021-05-31",14.7707,14.9817,14.3243,14.4542,122127452.0],["2021-06-01",14.4542,14.8194,14.2918,14.6084,93181549.0],["2021-06-02",14.6084,14.7544,14.3487,14.3973,63274027.0],["2021-06-03",14.3973,14.511,14.202569007873535,14.2026,64420093.0],["2021-06-04",14.2026,14.3405,13.9753,14.2431,51250044.0],["2021-06-07",14.2431,14.6652,14.0403,14.6002,84171905.0],["2021-06-08",14.6002,14.6165,14.2513,14.3405,68705751.0],["2021-06-09",14.3405,14.3568,14.1295,14.1863,45168286.0],["2021-06-10",14.1863,14.3324,14.0727,14.1214,62540313.0],["2021-06-11",14.1214,14.121411323547363,13.7724,13.9591,73970679.0],["2021-06-15",13.9591,13.9753,13.6426,13.74,54700913.0],["2021-06-16",13.74,13.8779,13.5452,13.5777,43487829.0],["2021-06-17",13.5777,13.7562,13.5452,13.6264,41999006.0],["2021-06-18",13.6264,13.9348,13.3098,13.9185,67873463.0],["2021-06-21",13.9185,13.918519973754883,13.5533,13.5939,57599026.0],["2021-06-22",13.5939,13.9185,13.4803,13.7968,57126733.0],["2021-06-23",13.7968,13.9916,13.6913,13.9266,57311897.0],["2021-06-24",13.9266,13.9834,13.7643,13.8049,42062960.0],["2021-06-25",13.8049,14.1945,13.7968,14.1863,79587208.0],["2021-06-28",14.1863,14.8843,14.186335563659668,14.3649,115737128.0],["2021-06-29",14.3649,14.7301,14.2188,14.5191,100339231.0],["2021-06-30",14.5191,14.6327,14.3,14.5029,61392977.0],["2021-07-01",14.5029,14.5597,13.9997,14.1376,65064680.0],["2021-07-02",14.1376,14.1458,13.7562,13.9104,67134333.0],["2021-07-05",13.9104,14.1376,13.7643,13.951,51519632.0],["2021-07-06",13.951,13.9591,13.6507,13.8049,53783147.0],["2021-07-07",13.8049,13.9266,13.7237,13.8211,38203766.0],["2021-07-08",13.8211,13.8861,13.5046,13.5533,68395381.0],["2021-07-09",13.5533,13.7887,13.3991,13.7887,53400643.0],["2021-07-12",13.7887,14.0727,13.74,14.0078,69048902.0],["2021-07-13",14.0078,14.2513,13.8861,14.1539,64177640.0],["2021-07-14",14.1539,14.153875350952148,13.8049,13.813,51859272.0],["2021-07-15",13.813,13.8861,13.5777,13.7887,47790634.0],["2021-07-16",13.7887,13.8049,13.6426,13.7968,48240285.0],["2021-07-19",13.7968,14.0403,13.6994,13.9997,66433698.0],["2021-07-20",13.9997,14.3568,13.7968,14.2756,103673956.0],["2021-07-21",14.2756,14.3405,14.0484,14.0971,73388591.0],["2021-07-22",14.0971,15.0953,14.097064971923828,14.8762,208292618.0],["2021-07-23",14.8762,15.2414,14.7139,14.9736,159319109.0],["2021-07-26",14.9736,15.2414,14.5353,14.7139,155153947.0],["2021-07-27",14.7139,15.0547,14.3081,14.3649,126294588.0],["2021-07-28",14.3649,14.3649,13.7156,13.9266,104435273.0],["2021-07-29",13.9266,14.4298,13.9266357421875,14.2188,100934020.0],["2021-07-30",14.2188,14.218802452087402,13.6994,13.8942,94571292.0],["2021-08-02",13.8942,15.282,13.7643,15.282,236264288.0],["2021-08-03",15.282,15.8176,15.2657,15.5011,289753494.0],["2021-08-04",15.5011,15.8014,15.2982,15.5741,168824353.0],["2021-08-05",15.5741,16.3532,15.3469,15.9637,212252891.0],["2021-08-06",15.9637,16.3938,15.6472,15.9637,137396251.0],["2021-08-09",15.9637,16.9376,15.963685035705566,16.7915,202782812.0],["2021-08-10",16.7915,16.7996,16.3127,16.6373,143802077.0],["2021-08-11",16.6373,17.4976,16.5237,16.7671,184997653.0],["2021-08-12",16.7671,16.7753,15.9556,15.9718,196561433.0],["2021-08-13",15.9718,16.3532,15.7608,16.1341,142499362.0],["2021-08-16",16.1341,17.1161,16.134119033813477,16.9295,218464360.0],["2021-08-17",16.9295,17.3352,15.9961,16.1179,194828082.0],["2021-08-18",16.1179,16.5643,15.9393,16.3532,120857555.0],["2021-08-19",16.3532,16.35324478149414,15.7283,15.9637,102958250.0],["2021-08-20",15.9637,15.963685035705566,15.2576,15.704,122883213.0],["2021-08-23",15.704,15.825721740722656,15.5173,15.8257,94991621.0],["2021-08-24",15.8257,16.1341,15.8014,15.9069,96463265.0],["2021-08-25",15.9069,16.053,15.5741,15.6309,77490929.0],["2021-08-26",15.6309,15.9556,15.3631,15.7283,83396818.0],["2021-08-27",15.7283,16.6755,15.728331565856934,16.6755,168849675.0],["2021-08-30",16.6755,16.6837,16.2483,16.503,118760083.0],["2021-08-31",16.503,16.9465,16.1826,16.4865,114398521.0],["2021-09-01",16.4865,16.48653221130371,15.7308,16.1662,121869670.0],["2021-09-02",16.1662,16.4044,15.8047,16.3058,102354530.0],["2021-09-03",16.3058,16.305810928344727,15.8458,15.854,95384583.0],["2021-09-06",15.854,16.6098,15.7226,16.3469,112675057.0],["2021-09-07",16.3469,16.4044,16.1908,16.3305,74202095.0],["2021-09-08",16.3305,16.388,16.0183,16.1251,77125490.0],["2021-09-09",16.1251,16.3305,15.9197,16.0019,70511825.0],["2021-09-10",16.0019,16.001874923706055,15.6487,15.6651,102141305.0],["2021-09-13",15.6651,15.665080070495605,15.1969,15.3283,100544757.0],["2021-09-14",15.3283,15.5994,14.9751,15.0736,88090510.0],["2021-09-15",15.0736,15.07363510131836,14.7943,14.8847,81925450.0],["2021-09-16",14.8847,15.1311,14.6711,14.704,72654385.0],["2021-09-17",14.704,15.0079,14.703981399536133,14.9915,60017991.0],["2021-09-22",14.9915,14.991491317749023,14.6876,14.8026,37206157.0],["2021-09-23",14.8026,15.1886,14.802556991577148,15.1476,66042349.0],["2021-09-24",15.1476,15.1476,14.8108,14.8601,43241174.0],["2021-09-27",14.8601,15.1476,14.4493,14.5479,58991185.0],["2021-09-28",14.5479,14.5643,14.055,14.5479,65556478.0],["2021-09-29",14.5479,14.547906875610352,14.1454,14.2275,45264982.0],["2021-09-30",14.2275,14.4083,14.055,14.0961,55309911.0],["2021-10-08",14.0961,14.244,14.0632,14.129,49450770.0],["2021-10-11",14.129,14.2275,14.1125,14.1618,33952716.0],["2021-10-12",14.1618,14.161823272705078,13.4718,13.6443,86610439.0],["2021-10-13",13.6443,13.8332,13.4882,13.7922,37034123.0],["2021-10-14",13.7922,13.9236,13.7429,13.8168,28324678.0],["2021-10-15",13.8168,13.9236,13.5704,13.7757,51294661.0],["2021-10-18",13.7757,13.775742530822754,13.4718,13.7429,46790393.0],["2021-10-19",13.7429,13.9975,13.6607,13.9072,44806254.0],["2021-10-20",13.9072,14.0304,13.7018,13.7429,48676861.0],["2021-10-21",13.7429,13.7593,13.5704,13.7347,35897730.0],["2021-10-22",13.7347,14.0628,13.7305,13.9631,46812765.0],["2021-10-25",13.9631,14.2206,13.7056,14.1541,64216697.0],["2021-10-26",14.1541,14.15414047241211,13.9631,14.0545,45238411.0],["2021-10-27",14.0545,14.054468154907227,13.5561,13.6225,61075321.0],["2021-10-28",13.6225,13.62253189086914,12.4596,12.5095,133319064.0],["2021-10-29",12.5095,12.6341,12.3018,12.5427,65300649.0],["2021-11-01",12.5427,12.7587,12.1689,12.5178,66562774.0],["2021-11-02",12.5178,12.6008,12.1025,12.252,62160817.0],["2021-11-03",12.252,12.5012,12.0609,12.3267,39199099.0],["2021-11-04",12.3267,12.659,12.3101,12.6175,50217791.0],["2021-11-05",12.6175,12.6756,12.443,12.4846,39903181.0],["2021-11-08",12.4846,13.7222,12.484550476074219,13.1989,118715012.0],["2021-11-09",13.1989,13.198904991149902,12.9331,13.0245,59496626.0],["2021-11-10",13.0245,13.024469375610352,12.7005,12.8833,42565452.0],["2021-11-11",12.8833,12.8999,12.7171,12.875,48130462.0],["2021-11-12",12.875,12.8916,12.5095,12.5676,65517440.0],["2021-11-15",12.5676,12.6756,12.4846,12.6673,49271811.0],["2021-11-16",12.6673,12.7005,12.5095,12.5261,40304355.0],["2021-11-17",12.5261,12.6091,12.4929,12.5759,28432537.0],["2021-11-18",12.5759,13.1574,12.575922012329102,12.7753,90326805.0],["2021-11-19",12.7753,13.5395,12.6258,13.3733,143930406.0],["2021-11-22",13.3733,13.8136,13.3733,13.5062,137126845.0],["2021-11-23",13.5062,13.6807,13.2986,13.5976,89582457.0],["2021-11-24",13.5976,13.597613334655762,13.3816,13.4149,57070728.0],["2021-11-25",13.4149,13.414871215820312,13.0743,13.0826,76362414.0],["2021-11-26",13.0826,13.1823,12.958,13.0079,42831849.0],["2021-11-29",13.0079,13.007856369018555,12.6258,12.767,53640331.0],["2021-11-30",12.767,13.066,12.6424,12.8168,64605877.0],["2021-12-01",12.8168,13.8385,12.6258,13.5976,251412976.0],["2021-12-02",13.5976,14.660833358764648,13.597613334655762,14.6608,354954473.0],["2021-12-03",14.6608,14.6691,14.287,14.5778,202579464.0],["2021-12-06",14.5778,15.3918,14.577771186828613,14.8851,262759402.0],["2021-12-07",14.8851,15.317,14.5196,15.018,267233375.0],["2021-12-08",15.018,15.2008,14.6276,14.9599,165196176.0],["2021-12-09",14.9599,15.4915,14.7522,15.1426,184932307.0],["2021-12-10",15.1426,15.142605781555176,14.5196,14.5362,195959457.0],["2021-12-13",14.5362,15.0429,14.536238670349121,14.8436,155777276.0],["2021-12-14",14.8436,14.84357738494873,14.3867,14.5612,122022789.0],["2021-12-15",14.5612,14.7024,14.4116,14.4615,85817697.0],["2021-12-16",14.4615,15.7656,14.3701,15.6327,281801340.0],["2021-12-17",15.6327,15.63268756866455,15.1177,15.1675,194632124.0],["2021-12-20",15.1675,15.8237,15.0762,15.2423,229020916.0],["2021-12-21",15.2423,15.4001,15.0346,15.2174,109917329.0],["2021-12-22",15.2174,15.5579,14.802,15.1592,163481596.0],["2021-12-23",15.1592,15.6078,15.159222602844238,15.4001,184677669.0],["2021-12-24",15.4001,15.6991,15.1177,15.1675,146800581.0],["2021-12-27",15.1675,15.857,15.167527198791504,15.8154,226607496.0],["2021-12-28",15.8154,15.815427780151367,15.2672,15.3835,166808346.0],["2021-12-29",15.3835,15.4998,15.0679,15.3918,108165599.0],["2021-12-30",15.3918,15.4167,15.1177,15.1758,112804114.0],["2021-12-31",15.1758,15.2423,14.7605,14.8602,136204588.0],["2022-01-04",14.8602,14.9516,14.5529,14.6941,121443555.0],["2022-01-05",14.6941,14.8934,14.5362,14.8353,112358952.0],["2022-01-06",14.8353,15.0845,14.5529,14.8851,104382406.0],["2022-01-07",14.8851,15.1592,14.6691,14.7522,113675391.0],["2022-01-10",14.7522,15.3254,14.752202987670898,15.0014,95627095.0],["2022-01-11",15.0014,15.001399040222168,14.5861,14.6027,81218722.0],["2022-01-12",14.6027,14.7439,14.3784,14.5362,88216506.0],["2022-01-13",14.5362,14.5612,14.0379,14.0462,107086653.0],["2022-01-14",14.0462,14.1541,13.8717,14.0545,61153152.0],["2022-01-17",14.0545,14.1541,13.8717,14.096,50486640.0],["2022-01-18",14.096,14.3701,14.0129,14.2704,62245525.0],["2022-01-19",14.2704,14.4532,14.1458,14.1957,61009576.0],["2022-01-20",14.1957,14.19567584991455,13.689,13.9465,81294859.0],["2022-01-21",13.9465,13.94648265838623,13.39,13.5229,75415649.0],["2022-01-24",13.5229,13.6558,13.3484,13.5644,37171624.0],["2022-01-25",13.5644,13.564387321472168,13.007856369018555,13.0079,66095963.0],["2022-01-26",13.0079,13.4564,13.007856369018555,13.3152,55912092.0],["2022-01-27",13.3152,13.3401,12.9414,12.958,54212441.0],["2022-01-28",12.958,13.1075,12.7587,12.875,49376685.0],["2022-02-07",12.875,13.1906,12.874955177307129,13.1158,47298059.0],["2022-02-08",13.1158,13.3318,13.0328,13.3069,55481331.0],["2022-02-09",13.3069,13.4066,13.2321,13.3484,52597771.0],["2022-02-10",13.3484,13.4315,13.257,13.3567,45752078.0],["2022-02-11",13.3567,13.35672664642334,13.0411,13.0743,58194986.0],["2022-02-14",13.0743,13.074307441711426,12.5925,12.6673,75698048.0],["2022-02-15",12.6673,12.8168,12.5925,12.7587,46611924.0],["2022-02-16",12.7587,13.0079,12.758665084838867,12.9248,51882692.0],["2022-02-17",12.9248,12.958,12.7919,12.8999,38043870.0],["2022-02-18",12.8999,12.991243362426758,12.7171,12.9912,38123881.0],["2022-02-21",12.9912,12.991243362426758,12.8002,12.9414,35538539.0],["2022-02-22",12.9414,12.94140625,12.6258,12.6922,49713443.0],["2022-02-23",12.6922,13.0079,12.692212104797363,12.9996,58786943.0],["2022-02-24",12.9996,13.2321,12.5593,12.7254,93176346.0],["2022-02-25",12.7254,12.958,12.725438117980957,12.7836,46594256.0],["2022-02-28",12.7836,12.783583641052246,12.4679,12.5925,59988723.0],["2022-03-01",12.5925,12.8168,12.592535018920898,12.7836,45940215.0],["2022-03-02",12.7836,12.783583641052246,12.5427,12.6008,49768836.0],["2022-03-03",12.6008,12.8417,12.3516,12.7836,123493859.0],["2022-03-04",12.7836,12.783583641052246,12.4929,12.5178,51587776.0],["2022-03-07",12.5178,12.517777442932129,12.0443,12.0775,66664667.0],["2022-03-08",12.0775,12.1274,11.3964,11.5127,79384532.0],["2022-03-09",11.5127,11.6705,10.6738,11.1804,79238242.0],["2022-03-10",11.1804,11.5376,11.180444717407227,11.4047,54196982.0],["2022-03-11",11.4047,11.521,11.114,11.4878,47393648.0],["2022-03-14",11.4878,11.6041,11.1804,11.1804,39932941.0],["2022-03-15",11.1804,11.180444717407227,10.4578,10.4993,81570846.0],["2022-03-16",10.4993,10.8731,10.2252,10.815,69771308.0],["2022-03-17",10.815,11.3217,10.814962387084961,11.1389,78186487.0],["2022-03-18",11.1389,11.2552,11.006,11.2137,52656927.0],["2022-03-21",11.2137,11.4213,11.1057,11.2386,49087110.0],["2022-03-22",11.2386,11.5293,11.1306,11.4213,59278308.0],["2022-03-23",11.4213,12.1025,11.421330451965332,11.7619,107188687.0],["2022-03-24",11.7619,12.0775,11.5792,11.6373,78680298.0],["2022-03-25",11.6373,11.637297630310059,11.2801,11.2884,64890393.0],["2022-03-28",11.2884,11.3217,10.9811,11.222,40004479.0],["2022-03-29",11.222,11.2967,11.0642,11.0725,29755696.0],["2022-03-30",11.0725,11.3632,11.07245922088623,11.3632,39817641.0],["2022-03-31",11.3632,11.36318588256836,11.0808,11.0891,45722323.0],["2022-04-01",11.0891,11.1888,10.8731,11.1721,37331374.0],["2022-04-06",11.1721,11.2303,10.9977,11.1223,44649892.0],["2022-04-07",11.1223,11.1555,10.7651,10.7734,57638554.0],["2022-04-08",10.7734,11.1472,10.5907,11.0392,71392965.0],["2022-04-11",11.0392,11.03923511505127,10.4163,10.4661,70969132.0],["2022-04-12",10.4661,10.6405,10.2418,10.6156,52784880.0],["2022-04-13",10.6156,10.6322,10.3498,10.4578,32310880.0],["2022-04-14",10.4578,10.6654,10.457784652709961,10.5658,37400215.0],["2022-04-15",10.5658,10.6239,10.4163,10.5076,32518792.0],["2022-04-18",10.5076,10.507621765136719,10.192,10.2335,54679926.0],["2022-04-19",10.2335,10.6904,10.2335,10.3166,64914128.0],["2022-04-20",10.3166,10.3747,10.1504,10.2169,46382233.0],["2022-04-21",10.2169,10.216897964477539,9.7767,9.8099,60326575.0],["2022-04-22",9.8099,9.8846,9.461,9.76,49337932.0],["2022-04-25",9.76,9.76004695892334,8.8962,8.9211,79839765.0],["2022-04-26",8.9211,9.1786,8.7882,8.8131,73448470.0],["2022-04-27",8.8131,9.0374,8.5888,9.0291,71504753.0],["2022-04-28",9.0291,9.1869,8.8713,9.0125,61330810.0],["2022-04-29",9.0125,9.3696,9.012469291687012,9.2949,71907146.0],["2022-05-05",9.2949,9.3198,9.0623,9.2035,63342081.0],["2022-05-06",9.2035,9.203514099121094,8.863,8.9045,48214540.0],["2022-05-09",8.9045,9.0042,8.7965,8.8297,31593642.0],["2022-05-10",8.8297,8.9045,8.4809,8.8713,54322994.0],["2022-05-11",8.8713,9.1869,8.8297,8.9709,64324110.0],["2022-05-12",8.9709,8.970935821533203,8.7799,8.8879,40837160.0],["2022-05-13",8.8879,9.1371,8.8796,9.0623,59954954.0],["2022-05-16",9.0623,9.1703,8.946,8.9792,39338972.0],["2022-05-17",8.9792,9.5524,8.8879,9.3863,119768221.0],["2022-05-18",9.3863,9.6271,9.27,9.5025,98959568.0],["2022-05-19",9.5025,9.5358,9.2949,9.5192,62486342.0],["2022-05-20",9.5192,9.9345,9.519160270690918,9.7517,85983030.0],["2022-05-23",9.7517,9.8265,9.5939,9.7185,56066417.0],["2022-05-24",9.7185,10.0342,9.5939,9.6105,108964345.0],["2022-05-25",9.6105,9.7185,9.5358,9.7019,47705767.0],["2022-05-26",9.7019,9.9345,9.5607,9.8016,59650782.0],["2022-05-27",9.8016,9.9345,9.6687,9.7351,50459758.0],["2022-05-30",9.7351,9.9096,9.7019,9.8265,49409854.0],["2022-05-31",9.8265,10.1089,9.785,10.0591,83301520.0],["2022-06-01",10.0591,10.1588,9.9262,10.0009,54328977.0],["2022-06-02",10.0009,10.1754,9.9262,10.1421,54671189.0],["2022-06-06",10.1421,10.192,10.0508,10.1588,53765100.0],["2022-06-07",10.1588,10.1671,9.8929,9.976,66600694.0],["2022-06-08",9.976,10.0425,9.7684,10.0259,58683547.0],["2022-06-09",10.0259,10.1338,9.8182,9.8514,52368833.0],["2022-06-10",9.8514,10.1255,9.7684,10.0923,59922730.0],["2022-06-13",10.0923,10.7983,10.0092,10.5076,148657197.0],["2022-06-14",10.5076,10.6738,10.192,10.6654,91620736.0],["2022-06-15",10.6654,10.8482,10.5492,10.5907,101087973.0],["2022-06-16",10.5907,10.7236,10.3581,10.4079,67119870.0],["2022-06-17",10.4079,10.5575,10.275,10.4993,46526985.0],["2022-06-20",10.4993,10.6073,10.4246,10.4495,47213839.0],["2022-06-21",10.4495,10.4827,10.2418,10.3996,48328549.0],["2022-06-22",10.3996,10.4661,10.0508,10.0923,63139016.0],["2022-06-23",10.0923,10.5325,10.084,10.4744,84877976.0],["2022-06-24",10.4744,10.5076,10.3415,10.4578,54523462.0],["2022-06-27",10.4578,10.6073,10.4163,10.5159,64263615.0],["2022-06-28",10.5159,10.79,10.4661,10.7236,80198431.0],["2022-06-29",10.7236,10.723590850830078,10.3664,10.3913,68423509.0],["2022-06-30",10.3913,10.4495,10.3,10.3581,49696012.0],["2022-07-01",10.3581,10.7817,10.3,10.6821,91207316.0],["2022-07-04",10.6821,10.682060241699219,10.4827,10.5408,55501147.0],["2022-07-05",10.5408,10.6073,10.1837,10.3249,71628576.0],["2022-07-06",10.3249,10.324882507324219,10.0009,10.084,51359350.0],["2022-07-07",10.084,10.6322,10.0508,10.4744,81624235.0],["2022-07-08",10.4744,11.0309,10.474398612976074,10.7319,146187571.0],["2022-07-11",10.7319,10.7651,10.2584,10.3415,83515439.0],["2022-07-12",10.3415,10.383,10.1421,10.1421,41910379.0],["2022-07-13",10.1421,10.2252,10.0757,10.1671,38396328.0],["2022-07-14",10.1671,10.383,10.0508,10.2667,52555917.0],["2022-07-15",10.2667,10.26673698425293,9.8514,9.8514,80875563.0],["2022-07-18",9.8514,10.1421,9.8099,10.1255,42927373.0],["2022-07-19",10.1255,10.4495,10.1006,10.2335,47514822.0],["2022-07-20",10.2335,10.3498,10.1504,10.2086,29504974.0],["2022-07-21",10.2086,10.2584,10.0923,10.1338,32339330.0],["2022-07-22",10.1338,10.3166,10.0092,10.1089,34891997.0],["2022-07-25",10.1089,10.108915328979492,9.9262,9.9677,37484046.0],["2022-07-26",9.9677,10.0175,9.8597,9.9926,26577530.0],["2022-07-27",9.9926,10.0342,9.9262,9.9428,24141163.0],["2022-07-28",9.9428,10.1421,9.942788124084473,10.0508,32939431.0],["2022-07-29",10.0508,10.1837,9.9345,9.9428,33912632.0],["2022-08-01",9.9428,10.1588,9.8016,10.0757,43627241.0],["2022-08-02",10.0757,10.075690269470215,9.5192,9.6105,60811199.0],["2022-08-03",9.6105,9.8929,9.5358,9.5607,46456843.0],["2022-08-04",9.5607,9.7102,9.5109,9.6271,29680959.0],["2022-08-05",9.6271,9.8514,9.6188,9.8099,36636085.0],["2022-08-08",9.8099,9.9013,9.7434,9.8763,23647195.0],["2022-08-09",9.8763,10.0425,9.8763,9.8846,28088856.0],["2022-08-10",9.8846,9.9179,9.7434,9.7767,28286880.0],["2022-08-11",9.7767,9.9843,9.77665901184082,9.9677,37963889.0],["2022-08-12",9.9677,10.0092,9.9179,9.9345,22017036.0],["2022-08-15",9.9345,10.0009,9.8597,9.9262,26943888.0],["2022-08-16",9.9262,9.9428,9.8348,9.8597,27616655.0],["2022-08-17",9.8597,9.959400177001953,9.7268,9.9594,39171603.0],["2022-08-18",9.9594,9.959400177001953,9.7434,9.7767,32884132.0],["2022-08-19",9.7767,9.7933,9.6604,9.6687,28918584.0],["2022-08-22",9.6687,9.7351,9.5524,9.7185,26907188.0],["2022-08-23",9.7185,9.718514442443848,9.6188,9.6271,22954085.0],["2022-08-24",9.6271,9.6687,9.3863,9.4195,40622065.0],["2022-08-25",9.4195,9.5025,9.3032,9.4527,23515429.0],["2022-08-26",9.4527,9.8369,9.452709197998047,9.6427,44190352.0],["2022-08-29",9.6427,9.8876,9.5329,9.8116,46074125.0],["2022-08-30",9.8116,9.811565399169922,9.668,9.6849,25300605.0],["2022-08-31",9.6849,9.9213,9.4991,9.82,46145645.0],["2022-09-01",9.82,9.8791,9.7018,9.7102,26376434.0],["2022-09-02",9.7102,9.82,9.6174,9.6849,21595720.0],["2022-09-05",9.6849,9.7693,9.6174,9.7187,20430460.0],["2022-09-06",9.7187,9.8285,9.718685150146484,9.7947,22677003.0],["2022-09-07",9.7947,9.7947,9.6849,9.7018,21014811.0],["2022-09-08",9.7018,9.896,9.6849,9.7187,29224183.0],["2022-09-09",9.7187,9.7778,9.6427,9.7609,24544428.0],["2022-09-13",9.7609,9.8369,9.744,9.7778,20663915.0],["2022-09-14",9.7778,9.777790069580078,9.541367530822754,9.5414,30575721.0],["2022-09-15",9.5414,9.6174,9.3556,9.4485,36024168.0],["2022-09-16",9.4485,9.448485374450684,9.060075759887695,9.0601,40464349.0],["2022-09-19",9.0601,9.1276,8.8743,8.9503,21654984.0],["2022-09-20",8.9503,9.0516,8.9419,8.9588,13278452.0],["2022-09-21",8.9588,9.077,8.7899,9.0094,19758634.0],["2022-09-22",9.0094,9.009414672851562,8.8574,8.8659,18145166.0],["2022-09-23",8.8659,8.9165,8.6548,8.7308,23080982.0],["2022-09-26",8.7308,8.730772972106934,8.5028,8.5197,24314148.0],["2022-09-27",8.5197,8.6126,8.4268,8.5957,28348214.0],["2022-09-28",8.5957,8.595674514770508,8.241,8.241,47216260.0],["2022-09-29",8.241,8.3508,8.0975,8.1059,43031847.0],["2022-09-30",8.1059,8.2157,8.0891,8.1228,28145779.0],["2022-10-10",8.1228,8.165,7.8189,7.8526,33639379.0],["2022-10-11",7.8526,7.9371,7.8357,7.8526,24066201.0],["2022-10-12",7.8526,8.046833992004395,7.6838,8.0468,43189077.0],["2022-10-13",8.0468,8.046833992004395,7.878,7.8948,47158709.0],["2022-10-14",7.8948,8.1988,7.894847869873047,8.1397,54212678.0],["2022-10-17",8.1397,8.2917,8.0806,8.2579,32644508.0],["2022-10-18",8.2579,8.3508,8.2242,8.241,31635728.0],["2022-10-19",8.241,8.3592,8.190376281738281,8.1904,28525856.0],["2022-10-20",8.1904,8.2495,8.0637,8.1397,30562283.0],["2022-10-21",8.1397,8.2216,8.0766,8.1107,22055249.0],["2022-10-24",8.1107,8.2045,7.8463,7.8719,37298947.0],["2022-10-25",7.8719,8.051,7.7781,7.9998,32208148.0],["2022-10-26",7.9998,8.1363,7.9998,8.0595,30215476.0],["2022-10-27",8.0595,8.2728,8.0595,8.1789,38005339.0],["2022-10-28",8.1789,8.1875,7.8293,7.8463,40233425.0],["2022-10-31",7.8463,7.9231,7.6843,7.744,35419776.0],["2022-11-01",7.744,8.2642,7.7439866065979,8.2557,61679438.0],["2022-11-02",8.2557,8.4007,8.2131,8.3154,43123578.0],["2022-11-03",8.3154,8.4348,8.2131,8.3495,35658705.0],["2022-11-04",8.3495,8.7248,8.349518775939941,8.5798,63185913.0],["2022-11-07",8.5798,8.6054,8.4774,8.5371,31934693.0],["2022-11-08",8.5371,8.5713,8.3922,8.486,26126523.0],["2022-11-09",8.486,8.5457,8.4604,8.4774,18644919.0],["2022-11-10",8.4774,8.4945,8.358,8.4604,18248318.0],["2022-11-11",8.4604,8.7504,8.460390090942383,8.7077,55758319.0],["2022-11-14",8.7077,9.0403,8.707720756530762,8.938,64181485.0],["2022-11-15",8.938,9.0062,8.8527,8.9551,32862876.0],["2022-11-16",8.9551,9.0062,8.8527,8.8868,23558939.0],["2022-11-17",8.8868,8.9295,8.7418,8.8356,29522563.0],["2022-11-18",8.8356,8.9551,8.793,8.8186,21911054.0],["2022-11-21",8.8186,8.8356,8.6565,8.793,22418496.0],["2022-11-22",8.793,8.9806,8.7759,8.8612,34167279.0],["2022-11-23",8.8612,8.9551,8.8271,8.8356,26405306.0],["2022-11-24",8.8356,8.9636,8.8356,8.8612,17453831.0],["2022-11-25",8.8612,9.083,8.8015,9.0403,45788713.0],["2022-11-28",9.0403,9.040336608886719,8.7589,8.8442,32339554.0],["2022-11-29",8.8442,9.0489,8.844178199768066,9.0489,38517028.0],["2022-11-30",9.0489,9.228,9.0148,9.1512,45968652.0],["2022-12-01",9.1512,9.4327,9.151208877563477,9.1939,48760318.0],["2022-12-02",9.1939,9.2365,8.9636,9.0062,45288926.0],["2022-12-05",9.0062,9.3218,9.00622272491455,9.2706,43595148.0],["2022-12-06",9.2706,9.4071,9.2536,9.3388,36980310.0],["2022-12-07",9.3388,9.3559,9.1597,9.228,29740229.0],["2022-12-08",9.228,9.3133,9.1768,9.245,22380420.0],["2022-12-09",9.245,9.3218,9.1853,9.3047,26254650.0],["2022-12-12",9.3047,9.30472469329834,9.1512,9.1768,30262746.0],["2022-12-13",9.1768,9.2877,9.176795959472656,9.245,23104683.0],["2022-12-14",9.245,9.4838,9.2109,9.3218,33273526.0],["2022-12-15",9.3218,9.3474,9.1683,9.228,26136674.0],["2022-12-16",9.228,9.2962,9.1342,9.228,20248829.0],["2022-12-19",9.228,9.3388,9.0062,9.0403,30180310.0],["2022-12-20",9.0403,9.0745,8.9209,8.9721,22624194.0],["2022-12-21",8.9721,9.0062,8.8698,8.9124,17837527.0],["2022-12-22",8.9124,9.0659,8.8954,8.9295,19069039.0],["2022-12-23",8.9295,8.9295,8.7504,8.793,18535406.0],["2022-12-26",8.793,8.8698,8.7333,8.776,16051864.0],["2022-12-27",8.776,8.8783,8.7418,8.8442,17021911.0],["2022-12-28",8.8442,8.8442,8.648,8.6565,25626722.0],["2022-12-29",8.6565,8.6821,8.5542,8.6395,18834634.0],["2022-12-30",8.6395,8.793,8.63949203491211,8.6821,17651697.0],["2023-01-03",8.6821,8.7674,8.5798,8.7589,27079220.0],["2023-01-04",8.7589,8.9039,8.7418,8.8612,25143560.0],["2023-01-05",8.8612,9.1427,8.861234664916992,9.1256,50557734.0],["2023-01-06",9.1256,9.1683,9.0233,9.083,22853094.0],["2023-01-09",9.083,9.2962,9.082979202270508,9.2706,33580963.0],["2023-01-10",9.2706,9.270608901977539,9.1256,9.1512,26388983.0],["2023-01-11",9.1512,9.2194,9.083,9.1086,17753100.0],["2023-01-12",9.1086,9.2109,9.1,9.1683,18389917.0],["2023-01-13",9.1683,9.3218,9.1597,9.3218,32079824.0],["2023-01-16",9.3218,9.4838,9.2962,9.3559,36900436.0],["2023-01-17",9.3559,9.4071,9.2791,9.3303,21499447.0],["2023-01-18",9.3303,9.4412,9.2962,9.3388,19219305.0],["2023-01-19",9.3388,9.4327,9.2621,9.4241,25675603.0],["2023-01-20",9.4241,9.4668,9.3815,9.4412,22285835.0],["2023-01-30",9.4412,9.6629,9.441181182861328,9.5862,47201614.0],["2023-01-31",9.5862,9.68,9.535,9.5606,33427948.0],["2023-02-01",9.5606,9.807912826538086,9.560583114624023,9.8079,43418171.0],["2023-02-02",9.8079,9.9358,9.7482,9.7653,40862680.0],["2023-02-03",9.7653,9.9529,9.5606,9.8761,57833369.0],["2023-02-06",9.8761,10.2088,9.7397,9.9614,87950933.0],["2023-02-07",9.9614,10.1405,9.9614,10.0894,41290183.0],["2023-02-08",10.0894,10.277,10.0041,10.1661,50346588.0],["2023-02-09",10.1661,10.166114807128906,9.9785,10.0297,60768274.0],["2023-02-10",10.0297,10.0723,9.9273,10.0211,27471116.0],["2023-02-13",10.0211,10.7631,10.021126747131348,10.5499,147841516.0],["2023-02-14",10.5499,10.6778,10.4731,10.584,51296804.0],["2023-02-15",10.584,10.7887,10.5755,10.6096,49989450.0],["2023-02-16",10.6096,10.6352,10.2429,10.3367,47452463.0],["2023-02-17",10.3367,10.6267,10.336686134338379,10.439,50003240.0],["2023-02-20",10.439,11.181,10.439030647277832,11.0104,178248754.0],["2023-02-21",11.0104,11.2407,10.9422,11.0701,76224036.0],["2023-02-22",11.0701,11.070148468017578,10.8143,10.9422,56501502.0],["2023-02-23",10.9422,11.019,10.8228,10.8228,43420170.0],["2023-02-24",10.8228,10.874,10.6437,10.6864,40766250.0],["2023-02-27",10.6864,10.686360359191895,10.4987,10.5414,40626972.0],["2023-02-28",10.5414,10.6267,10.4646,10.6096,28952219.0],["2023-03-01",10.6096,10.7205,10.5158,10.6352,39635624.0],["2023-03-02",10.6352,10.9166,10.6096,10.729,44860450.0],["2023-03-03",10.729,10.7887,10.5755,10.6608,29077883.0],["2023-03-06",10.6608,10.6949,10.2599,10.3879,69241732.0],["2023-03-07",10.3879,10.5158,10.2599,10.2685,47032196.0],["2023-03-08",10.2685,10.26845932006836,10.1235,10.2088,37264510.0],["2023-03-09",10.2088,10.3111,10.0894,10.1491,27067832.0],["2023-03-10",10.1491,10.149056434631348,9.8591,9.8932,50458584.0],["2023-03-13",9.8932,9.9955,9.8079,9.9273,29323937.0],["2023-03-14",9.9273,10.0552,9.825,9.9444,39189299.0],["2023-03-15",9.9444,10.2088,9.944371223449707,10.1064,35094074.0],["2023-03-16",10.1064,10.106415748596191,9.8761,9.9273,27560054.0],["2023-03-17",9.9273,10.1405,9.8761,9.9444,35841543.0],["2023-03-20",9.9444,10.0894,9.8506,9.8591,38038985.0],["2023-03-21",9.8591,9.9444,9.8079,9.9017,24551019.0],["2023-03-22",9.9017,10.1746,9.9017,10.1064,44135971.0],["2023-03-23",10.1064,10.106415748596191,10.0041,10.0638,26753282.0],["2023-03-24",10.0638,10.1064,9.6885,9.8506,81221686.0],["2023-03-27",9.8506,10.1746,9.7653,10.1491,66063247.0],["2023-03-28",10.1491,10.4902,10.149056434631348,10.4134,65117381.0],["2023-03-29",10.4134,10.5584,10.3793,10.5328,51417411.0],["2023-03-30",10.5328,10.5414,10.277,10.4646,46018606.0],["2023-03-31",10.4646,10.7972,10.464617729187012,10.7546,62612420.0],["2023-04-03",10.7546,10.9422,10.7461,10.8313,51159837.0],["2023-04-04",10.8313,10.9166,10.7546,10.8399,40934792.0],["2023-04-06",10.8399,10.8655,10.5755,10.6778,44437600.0],["2023-04-07",10.6778,10.7546,10.5755,10.584,27483818.0],["2023-04-10",10.584,10.6437,10.4049,10.439,32471592.0],["2023-04-11",10.439,10.5158,10.4049,10.5073,31558773.0],["2023-04-12",10.5073,10.5073,10.3452,10.3537,37858661.0],["2023-04-13",10.3537,10.3708,10.0041,10.0638,56454839.0],["2023-04-14",10.0638,10.1746,10.0382,10.1064,31392208.0],["2023-04-17",10.1064,10.2343,10.0638,10.1917,32382230.0],["2023-04-18",10.1917,10.2599,10.1405,10.2343,25763042.0],["2023-04-19",10.2343,10.234344482421875,9.9103,9.9444,45799766.0],["2023-04-20",9.9444,10.0808,9.9358,10.0552,29599272.0],["2023-04-21",10.0552,10.0894,9.697,9.7567,48097966.0],["2023-04-24",9.7567,9.8079,9.5862,9.6373,32573901.0],["2023-04-25",9.6373,9.697,9.5094,9.5691,26694746.0],["2023-04-26",9.5691,9.7653,9.5265,9.6715,22831773.0],["2023-04-27",9.6715,9.68,9.5179,9.5776,27019649.0],["2023-04-28",9.5776,9.8335,9.57763957977295,9.825,26848023.0],["2023-05-04",9.825,10.8058,9.824971199035645,10.8058,155177681.0],["2023-05-05",10.8058,11.1469,10.805761337280273,10.9166,144700073.0],["2023-05-08",10.9166,11.1298,10.874,11.0957,97747178.0],["2023-05-09",11.0957,11.095733642578125,10.7546,10.7631,79701475.0],["2023-05-10",10.7631,10.9422,10.6096,10.8313,76176254.0],["2023-05-11",10.8313,10.874,10.6864,10.6949,34677204.0],["2023-05-12",10.6949,10.7119,10.387858390808105,10.3879,50053731.0],["2023-05-15",10.3879,10.7887,10.387858390808105,10.6864,53360059.0],["2023-05-16",10.6864,10.7119,10.5073,10.5755,33347921.0],["2023-05-17",10.5755,10.6522,10.439,10.5158,32894488.0],["2023-05-18",10.5158,10.5499,10.4049,10.4561,31414926.0],["2023-05-19",10.4561,10.4902,10.302572250366211,10.3026,31856992.0],["2023-05-22",10.3026,10.3537,10.1917,10.2685,29558382.0],["2023-05-23",10.2685,10.3196,10.1746,10.1746,25252520.0],["2023-05-24",10.1746,10.2429,9.9444,10.0297,34971933.0],["2023-05-25",10.0297,10.0808,9.8506,9.9529,30528867.0],["2023-05-26",9.9529,10.0552,9.8676,10.0382,23114414.0],["2023-05-29",10.0382,10.0552,9.825,9.8591,31761276.0],["2023-05-30",9.8591,9.9444,9.6544,9.9103,27230284.0],["2023-05-31",9.9103,9.9955,9.7909,9.8591,38505638.0],["2023-06-01",9.8591,10.1746,9.842,10.0382,43248064.0],["2023-06-02",10.0382,10.1917,10.038186073303223,10.132,27723390.0],["2023-06-05",10.132,10.3196,10.0723,10.1064,30263028.0],["2023-06-06",10.1064,10.2002,9.9188,9.9529,28772779.0],["2023-06-07",9.9529,9.9955,9.8335,9.842,19134461.0],["2023-06-08",9.842,10.0041,9.8079,9.9444,21025482.0],["2023-06-09",9.9444,10.080828666687012,9.9017,10.0808,27393028.0],["2023-06-12",10.0808,10.2088,9.9358,10.1832,38483020.0],["2023-06-13",10.1832,10.2685,10.1149,10.2685,29728926.0],["2023-06-14",10.2685,10.3793,10.2343,10.2855,31386009.0],["2023-06-15",10.2855,10.4731,10.277,10.439,28723794.0],["2023-06-16",10.439,10.5499,10.4134,10.5243,30221564.0],["2023-06-19",10.5243,10.5499,10.4049,10.4305,32511833.0],["2023-06-20",10.4305,10.4731,10.3282,10.3367,27640691.0],["2023-06-21",10.3367,10.5158,10.2855,10.3793,32764871.0],["2023-06-26",10.3793,10.3793306350708,10.1149,10.1576,37665915.0],["2023-06-27",10.1576,10.584,10.1491,10.4902,48249441.0],["2023-06-28",10.4902,10.6352,10.4134,10.5499,39824821.0],["2023-06-29",10.5499,10.6437,10.4646,10.6267,35400457.0],["2023-06-30",10.6267,10.7205,10.5328,10.6267,33691064.0],["2023-07-03",10.6267,11.0872,10.62666130065918,10.9934,96209923.0],["2023-07-04",10.9934,11.0701,10.874,10.9337,51951016.0],["2023-07-05",10.9337,10.9763,10.8313,10.8569,39034381.0],["2023-07-06",10.8569,10.9934,10.7461,10.8399,43754669.0],["2023-07-07",10.8399,10.8399,10.7119,10.7887,26419663.0],["2023-07-10",10.7887,11.0019,10.7802,10.8569,37210819.0],["2023-07-11",10.8569,10.9849,10.8228,10.9678,36961777.0],["2023-07-12",10.9678,11.1213,10.7631,10.7972,48157611.0],["2023-07-13",10.7972,10.874,10.7631,10.7972,33805791.0],["2023-07-14",10.7972,10.8313,10.6864,10.7631,33317726.0],["2023-07-17",10.7631,10.8313,10.6949,10.7972,25096867.0],["2023-07-18",10.7972,10.8996,10.7631,10.8484,32003475.0],["2023-07-19",10.8484,10.891,10.7887,10.874,22158931.0],["2023-07-20",10.874,10.9849,10.7205,10.7461,26625345.0],["2023-07-21",10.7461,10.8143,10.6437,10.7034,22563277.0],["2023-07-24",10.7034,10.7716,10.6522,10.7205,18760855.0],["2023-07-25",10.7205,11.019,10.720474243164062,10.9252,41568912.0],["2023-07-26",10.9252,10.9507,10.6949,10.7119,34829222.0],["2023-07-27",10.7119,10.8484,10.6778,10.6778,20407588.0],["2023-07-28",10.6778,11.0787,10.584,11.0275,60949012.0],["2023-07-31",11.0275,11.2919,11.027505874633789,11.2578,73500995.0],["2023-08-01",11.2578,11.2578,11.0872,11.0872,39666221.0],["2023-08-02",11.0872,11.1895,11.0275,11.0872,25515421.0],["2023-08-03",11.0872,11.08720588684082,10.9422,11.0531,23724587.0],["2023-08-04",11.0531,11.2151,11.053092002868652,11.0872,28480134.0],["2023-08-07",11.0872,11.1213,11.0019,11.0787,21030293.0],["2023-08-08",11.0787,11.1043,10.891,10.9422,22052576.0],["2023-08-09",10.9422,11.0019,10.874,10.8996,21869636.0],["2023-08-10",10.8996,10.9849,10.7972,10.9081,26446261.0],["2023-08-11",10.9081,10.908103942871094,10.4561,10.4902,56771974.0],["2023-08-14",10.4902,10.490201950073242,10.2173,10.439,31952743.0],["2023-08-15",10.439,10.5243,10.3111,10.3879,22272820.0],["2023-08-16",10.3879,10.422,10.2429,10.3282,20192304.0],["2023-08-17",10.3282,10.4646,10.2173,10.4561,21154280.0],["2023-08-18",10.4561,10.5328,10.3196,10.3196,17172712.0],["2023-08-21",10.3196,10.422,10.1661,10.1661,22221918.0],["2023-08-22",10.1661,10.3196,10.0808,10.2002,25867378.0],["2023-08-23",10.2002,10.2514,10.07229995727539,10.0723,16980949.0],["2023-08-24",10.0723,10.1746,10.0382,10.0723,19342723.0],["2023-08-25",10.0723,10.157,10.0101,10.036,22025084.0],["2023-08-28",10.036,10.6238,10.035994529724121,10.2867,49424231.0],["2023-08-29",10.2867,10.3818,10.2262,10.2521,47753998.0],["2023-08-30",10.2521,10.304,10.1657,10.1916,29080197.0],["2023-08-31",10.1916,10.4423,10.191591262817383,10.2002,37863174.0],["2023-09-01",10.2002,10.4596,10.200236320495605,10.4509,43787273.0],["2023-09-04",10.4509,10.9091,10.450919151306152,10.8918,72029187.0],["2023-09-05",10.8918,10.9177,10.814,10.8486,33930540.0],["2023-09-06",10.8486,10.8486,10.6757,10.7102,24880902.0],["2023-09-07",10.7102,10.7362,10.5892,10.6065,24170446.0],["2023-09-08",10.6065,10.6411,10.3904,10.3991,30088737.0],["2023-09-11",10.3991,10.693,10.399052619934082,10.6324,29360220.0],["2023-09-12",10.6324,10.6843,10.5892,10.6324,21320384.0],["2023-09-13",10.6324,10.667,10.4596,10.5114,19671961.0],["2023-09-14",10.5114,10.546,10.4077,10.4769,19267940.0],["2023-09-15",10.4769,10.5979,10.425,10.4682,25679243.0],["2023-09-18",10.4682,10.5719,10.3991,10.546,19461977.0],["2023-09-19",10.546,10.6065,10.4336,10.5806,20598704.0],["2023-09-20",10.5806,10.6065,10.4855,10.5719,16795422.0],["2023-09-21",10.5719,10.5892,10.425,10.4423,22961017.0],["2023-09-22",10.4423,10.788,10.44227409362793,10.6757,44931239.0],["2023-09-25",10.6757,10.9436,10.6411,10.8399,58462580.0],["2023-09-26",10.8399,11.0906,10.7967,11.0042,62560521.0],["2023-09-27",11.0042,11.0128,10.8658,10.9004,32489185.0],["2023-09-28",10.9004,10.9782,10.8226,10.8313,26180805.0],["2023-10-09",10.8313,11.0474,10.7535,10.9436,41961001.0],["2023-10-10",10.9436,10.9955,10.814,10.8486,26719142.0],["2023-10-11",10.8486,11.0387,10.848555564880371,10.9609,29500000.0],["2023-10-12",10.9609,11.0992,10.9436,11.0733,32853191.0],["2023-10-13",11.0733,11.1079,11.0042,11.082,28370117.0],["2023-10-16",11.082,11.713,11.081950187683105,11.592,153529604.0],["2023-10-17",11.592,11.7303,11.4623,11.5487,72473303.0],["2023-10-18",11.5487,11.713,11.4969,11.5315,70817303.0],["2023-10-19",11.5315,11.566,11.3672,11.3931,64884111.0],["2023-10-20",11.3931,11.4796,11.2462,11.3153,48744626.0],["2023-10-23",11.3153,11.4537,11.1338,11.2375,45502200.0],["2023-10-24",11.2375,11.324,11.1165,11.2289,64667239.0],["2023-10-25",11.2289,12.3527,11.228902816772461,12.223,217889309.0],["2023-10-26",12.223,12.2489,11.8081,12.1798,100668645.0],["2023-10-27",12.1798,12.475,12.1235,12.2114,84872247.0],["2023-10-30",12.2114,12.2465,12.0533,12.1235,56850349.0],["2023-10-31",12.1235,12.3607,12.0621,12.1938,61888957.0],["2023-11-01",12.1938,12.4047,12.0796,12.352,80020669.0],["2023-11-02",12.352,12.6946,12.3256,12.4398,83790168.0],["2023-11-03",12.4398,12.5189,12.3607,12.3871,43328588.0],["2023-11-06",12.3871,12.4837,12.2729,12.4047,54917112.0],["2023-11-07",12.4047,12.5716,12.308,12.4662,56092340.0],["2023-11-08",12.4662,12.466168403625488,12.2729,12.4135,39297435.0],["2023-11-09",12.4135,12.5365,12.3256,12.4222,30579844.0],["2023-11-10",12.4222,12.5013,12.2729,12.4574,37239772.0],["2023-11-13",12.4574,12.5013,12.2553,12.308,47120060.0],["2023-11-14",12.308,12.3871,12.2553,12.3168,26188915.0],["2023-11-15",12.3168,12.677013397216797,12.316821098327637,12.677,56457288.0],["2023-11-16",12.677,12.7473,12.554,12.6243,36403512.0],["2023-11-17",12.6243,12.8527,12.5804,12.8088,47282451.0],["2023-11-20",12.8088,13.046,12.7737,12.9845,59516247.0],["2023-11-21",12.9845,13.3095,12.9406,13.0108,75519722.0],["2023-11-22",13.0108,13.0636,12.7385,12.7737,48078007.0],["2023-11-23",12.7737,13.1251,12.773650169372559,13.1075,43661981.0],["2023-11-24",13.1075,13.169,12.9845,13.0723,36942547.0],["2023-11-27",13.0723,13.2217,13.0548,13.169,40098370.0],["2023-11-28",13.169,13.4238,13.1426,13.415,54617891.0],["2023-11-29",13.415,13.414968490600586,13.1866,13.2568,40189765.0],["2023-11-30",13.2568,13.292,13.0548,13.0899,52575294.0],["2023-12-01",13.0899,13.1163,12.1763,12.2114,156498038.0],["2023-12-04",12.2114,12.4486,12.1675,12.3695,73721810.0],["2023-12-05",12.3695,12.4837,12.2553,12.3168,43801633.0],["2023-12-06",12.3168,12.5189,12.1938,12.3871,39169085.0],["2023-12-07",12.3871,12.4925,12.2114,12.2905,31934296.0],["2023-12-08",12.2905,12.3607,12.2114,12.229,37349909.0],["2023-12-11",12.229,12.3168,12.0357,12.2729,36970571.0],["2023-12-12",12.2729,12.3871,12.185,12.352,28428905.0],["2023-12-13",12.352,12.4135,12.2553,12.2905,28041047.0],["2023-12-14",12.2905,12.3695,12.0445,12.0533,39240365.0],["2023-12-15",12.0533,12.1148,11.9566,12.0006,31519558.0],["2023-12-18",12.0006,12.0006,11.8249,11.9039,35007514.0],["2023-12-19",11.9039,11.9215,11.6404,11.9127,33207649.0],["2023-12-20",11.9127,12.0006,11.737,11.7721,23377212.0],["2023-12-21",11.7721,11.9039,11.6755,11.8249,31846218.0],["2023-12-22",11.8249,11.9654,11.7809,11.8336,29160782.0],["2023-12-25",11.8336,12.0796,11.7897,12.062,25973318.0],["2023-12-26",12.062,12.106,11.9303,12.0093,21787500.0],["2023-12-27",12.0093,12.0884,11.9039,12.0006,24051915.0],["2023-12-28",12.0006,12.0357,11.7985,11.8776,41091361.0],["2023-12-29",11.8776,12.1763,11.86,11.9918,39151598.0],["2024-01-02",11.9918,12.3432,11.9566,12.1938,49713440.0],["2024-01-03",12.1938,12.4398,12.0884,12.308,59944491.0],["2024-01-04",12.308,12.475,12.2465,12.4047,42834504.0],["2024-01-05",12.4047,12.6946,12.3607,12.431,51504783.0],["2024-01-08",12.431,12.6067,12.2378,12.2817,41252914.0],["2024-01-09",12.2817,12.4486,12.2465,12.3871,32360938.0],["2024-01-10",12.3871,12.4837,12.185,12.3256,31266132.0],["2024-01-11",12.3256,12.5452,12.2026,12.3871,41243268.0],["2024-01-12",12.3871,12.8088,12.387102127075195,12.6858,55806000.0],["2024-01-15",12.6858,12.9054,12.5365,12.8,47192286.0],["2024-01-16",12.8,13.292,12.7385,13.1426,79100006.0],["2024-01-17",13.1426,13.2041,12.931783676147461,12.9318,41654853.0],["2024-01-18",12.9318,12.931783676147461,12.431,12.8264,67631222.0],["2024-01-19",12.8264,12.826361656188965,12.5101,12.5628,45958020.0],["2024-01-22",12.5628,12.6507,12.2729,12.3256,59687731.0],["2024-01-23",12.3256,12.4662,12.0972,12.3783,45718403.0],["2024-01-24",12.3783,12.9669,12.378316879272461,12.9142,75525658.0],["2024-01-25",12.9142,13.3095,12.8703,13.2568,64528835.0],["2024-01-26",13.2568,13.4062,13.1514,13.3183,47978254.0],["2024-01-29",13.3183,13.4589,13.1866,13.1953,47263484.0],["2024-01-30",13.1953,13.3271,13.0899,13.1163,50774919.0],["2024-01-31",13.1163,13.292,12.9581,12.9757,43695166.0],["2024-02-01",12.9757,13.4062,12.9142,13.2041,54232795.0],["2024-02-02",13.2041,13.3623,12.8088,13.1426,52995100.0],["2024-02-05",13.1426,13.3798,12.9581,13.2656,87351749.0],["2024-02-06",13.2656,13.5731,13.1426,13.5292,79339878.0],["2024-02-07",13.5292,13.7752,13.4062,13.5907,96723463.0],["2024-02-08",13.5907,13.8542,13.590672492980957,13.8103,60984151.0],["2024-02-19",13.8103,13.8806,13.6258,13.863,53086884.0],["2024-02-20",13.863,14.3462,13.7927,14.3023,79745650.0],["2024-02-21",14.3023,14.5131,14.1968,14.2144,63770939.0],["2024-02-22",14.2144,14.4868,14.0914,14.4428,50720041.0],["2024-02-23",14.4428,14.5834,14.2847,14.3023,33865608.0],["2024-02-26",14.3023,14.9524,14.302271842956543,14.7152,78484560.0],["2024-02-27",14.7152,14.7503,14.4955,14.6537,47716131.0],["2024-02-28",14.6537,14.6537,13.9684,14.0299,90495402.0],["2024-02-29",14.0299,14.8733,13.9597,14.8294,81809963.0],["2024-03-01",14.8294,14.9699,14.2671,14.3462,82464578.0],["2024-03-04",14.3462,14.5219,14.1354,14.2496,69505481.0],["2024-03-05",14.2496,14.478,14.109,14.3901,59605777.0],["2024-03-06",14.3901,14.6361,14.3462,14.434,48491401.0],["2024-03-07",14.434,14.6712,14.3989,14.5395,45413748.0],["2024-03-08",14.5395,14.7415,14.5043,14.5834,36929026.0],["2024-03-11",14.5834,14.7152,14.1441,14.3462,50770651.0],["2024-03-12",14.3462,14.3813,13.7927,13.9597,88607828.0],["2024-03-13",13.9597,14.0914,13.8718,14.0124,49484994.0],["2024-03-14",14.0124,14.5658,13.9684,14.4165,73109364.0],["2024-03-15",14.4165,14.478,14.232,14.4253,31820694.0],["2024-03-18",14.4253,14.6537,14.425264358520508,14.5395,34420038.0],["2024-03-19",14.5395,14.539469718933105,14.0914,14.2583,55087096.0],["2024-03-20",14.2583,14.3901,14.109,14.1793,37268950.0],["2024-03-21",14.1793,14.2408,14.0036,14.0739,33831489.0],["2024-03-22",14.0739,14.1529,13.9421,14.1002,34658054.0],["2024-03-25",14.1002,14.4868,14.0387,14.2935,50832905.0],["2024-03-26",14.2935,14.5658,14.1968,14.5043,52513767.0],["2024-03-27",14.5043,14.5658,14.126567840576172,14.1266,39537131.0],["2024-03-28",14.1266,14.4955,14.0124,14.3286,45777005.0],["2024-03-29",14.3286,14.7327,14.2583,14.6625,30527791.0],["2024-04-01",14.6625,15.1193,14.662463188171387,15.0842,71497998.0],["2024-04-02",15.0842,15.6552,15.084153175354004,15.62,82866133.0],["2024-04-03",15.62,15.6728,15.4795,15.6113,43010276.0],["2024-04-08",15.6113,15.8397,15.4707,15.5937,42022104.0],["2024-04-09",15.5937,15.6815,15.1984,15.3916,48933250.0],["2024-04-10",15.3916,15.5673,15.2774,15.418,25042390.0],["2024-04-11",15.418,15.9275,15.295,15.7255,52263304.0],["2024-04-12",15.7255,15.8397,15.62,15.7255,33441002.0],["2024-04-15",15.7255,16.2526,15.6376,16.1559,71839751.0],["2024-04-16",16.1559,16.2702,15.91,15.9539,57612129.0],["2024-04-17",15.9539,16.2438,15.7694,16.2438,49704878.0],["2024-04-18",16.2438,16.4722,16.0857,16.1559,47246573.0],["2024-04-19",16.1559,16.3053,16.0593,16.2438,32992121.0],["2024-04-22",16.2438,16.7094,15.9275,15.9539,73531800.0],["2024-04-23",15.9539,15.953885078430176,15.3126,15.4004,75060683.0],["2024-04-24",15.4004,15.6552,15.172,15.6288,43977873.0],["2024-04-25",15.6288,15.7167,15.3301,15.4092,28032204.0],["2024-04-26",15.4092,15.6025,15.2774,15.5146,45356819.0],["2024-04-29",15.5146,15.664,15.2686,15.5849,53999838.0],["2024-04-30",15.5849,15.7255,15.172,15.2774,67858870.0],["2024-05-06",15.2774,15.5234,14.7767,15.2071,126310770.0],["2024-05-07",15.2071,15.4971,15.1193,15.295,45363830.0],["2024-05-08",15.295,15.4356,15.0929,15.1369,27805272.0],["2024-05-09",15.1369,15.8397,15.0402,15.7782,73519562.0],["2024-05-10",15.7782,15.9627,15.4883,15.6288,56429553.0],["2024-05-13",15.6288,15.6815,15.4356,15.6376,42200355.0],["2024-05-14",15.6376,15.9451,15.4356,15.5146,56428120.0],["2024-05-15",15.5146,16.0857,15.4531,15.7958,65284558.0],["2024-05-16",15.7958,15.8397,15.3301,15.3301,69303676.0],["2024-05-17",15.3301,15.5322,14.9348,15.1017,51935725.0],["2024-05-20",15.1017,15.10172176361084,14.0914,14.5658,168886114.0],["2024-05-21",14.5658,14.8118,14.4516,14.7591,75565300.0],["2024-05-22",14.7591,14.7855,14.4428,14.5307,50168583.0],["2024-05-23",14.5307,14.5483,14.2056,14.2671,70681025.0],["2024-05-24",14.2671,14.3726,14.0651,14.2496,51044590.0],["2024-05-27",14.2496,14.6361,14.1793,14.5746,80312682.0],["2024-05-28",14.5746,14.6185,14.2232,14.232,49114142.0],["2024-05-29",14.232,14.232,13.863,14.1441,58119416.0],["2024-05-30",14.1441,14.3638,14.0914,14.2408,37209684.0],["2024-05-31",14.2408,14.3023,13.9596,13.9772,60818800.0],["2024-06-03",13.9772,14.1002,13.5467,13.6785,91951547.0],["2024-06-04",13.6785,14.0739,13.4413,13.9684,72658142.0],["2024-06-05",13.9684,14.0299,13.8103,13.8279,35374717.0],["2024-06-06",13.8279,14.1968,13.8103,14.0563,48246356.0],["2024-06-07",14.0563,14.1793,13.8894,14.1178,50441133.0],["2024-06-11",14.1178,14.117781639099121,13.6346,13.7839,55990883.0],["2024-06-12",13.7839,13.9245,13.6522,13.8718,32097509.0],["2024-06-13",13.8718,13.9333,13.538,13.6346,38258505.0],["2024-06-14",13.6346,14.1968,13.5731,14.0211,82038464.0],["2024-06-17",14.0211,14.1705,13.7752,13.8279,49207937.0],["2024-06-18",13.8279,13.8982,13.3359,13.8718,68298743.0],["2024-06-19",13.8718,13.9421,13.6258,13.661,45683242.0],["2024-06-20",13.661,13.7488,13.371,13.4501,38376852.0],["2024-06-21",13.4501,13.5819,13.2832,13.5204,44247931.0],["2024-06-24",13.5204,13.6522,13.2217,13.3974,47156536.0],["2024-06-25",13.3974,14.109,13.3447,13.9684,96915871.0],["2024-06-26",13.9684,14.1705,13.7576,14.1617,58801628.0],["2024-06-27",14.1617,14.4077,14.0387,14.1881,77545924.0],["2024-06-28",14.1881,14.6202,14.1639,14.5308,71975274.0],["2024-07-01",14.5308,14.530754089355469,13.8328,14.0565,95924722.0],["2024-07-02",14.0565,14.056535720825195,12.9202,13.1528,161580520.0],["2024-07-03",13.1528,13.1707,12.6607,12.7234,93547921.0],["2024-07-04",12.7234,13.0544,12.6876,12.7413,70876216.0],["2024-07-05",12.7413,12.7591,12.4191,12.616,56751968.0],["2024-07-08",12.616,12.615985870361328,12.0702,12.1597,89771174.0],["2024-07-09",12.1597,12.7055,12.159663200378418,12.7055,86712878.0],["2024-07-10",12.7055,12.7323,12.446,12.616,53068810.0],["2024-07-11",12.616,12.8844,12.607,12.777,58068459.0],["2024-07-12",12.777,12.8128,12.5444,12.7681,36486097.0],["2024-07-15",12.7681,13.3855,12.768094062805176,13.126,72986110.0],["2024-07-16",13.126,13.2781,12.4639,12.4997,111886230.0],["2024-07-17",12.4997,12.499669075012207,12.2491,12.3565,66321443.0],["2024-07-18",12.3565,12.4818,12.2133,12.3834,53363152.0],["2024-07-19",12.3834,12.5891,12.2939,12.437,55018054.0],["2024-07-22",12.437,12.437036514282227,11.9718,12.0702,75701447.0],["2024-07-23",12.0702,12.2402,11.7839,11.7928,56843939.0],["2024-07-24",11.7928,11.8554,11.4797,11.6407,67577065.0],["2024-07-25",11.6407,11.6765,11.4081,11.4975,44131886.0],["2024-07-26",11.4975,12.6518,11.49754810333252,12.6518,149337635.0],["2024-07-29",12.6518,12.9649,12.1239,12.4102,150414215.0],["2024-07-30",12.4102,12.437,11.8644,11.9449,94619979.0],["2024-07-31",11.9449,12.4191,11.8554,12.3476,99838236.0],["2024-08-01",12.3476,12.3744,11.9986,12.0702,80318417.0],["2024-08-02",12.0702,12.07018756866455,11.6586,11.7212,84632127.0],["2024-08-05",11.7212,11.8107,11.5065,11.5154,67025603.0],["2024-08-06",11.5154,11.7123,11.4528,11.596,58570124.0],["2024-08-07",11.596,11.7123,11.479653358459473,11.4797,52523378.0],["2024-08-08",11.4797,11.5065,11.2112,11.4439,61835368.0],["2024-08-09",11.4439,11.6944,11.3186,11.3275,51550350.0],["2024-08-12",11.3275,11.3902,11.2112,11.3097,36076157.0],["2024-08-13",11.3097,11.7033,11.2828,11.587,74017007.0],["2024-08-14",11.587,11.6676,11.4618,11.4707,34975170.0],["2024-08-15",11.4707,11.7481,11.3902,11.6407,52987967.0],["2024-08-16",11.6407,11.6854,11.3902,11.4081,53726295.0],["2024-08-19",11.4081,11.6497,11.3991,11.6318,59348040.0],["2024-08-20",11.6318,11.6586,11.417,11.5512,43701590.0],["2024-08-21",11.5512,11.757,11.4886,11.6586,55149033.0],["2024-08-22",11.6586,11.6854,11.4975,11.6228,45250301.0],["2024-08-23",11.6228,12.0076,11.6139,11.936,84901648.0],["2024-08-26",11.936,12.0433,11.6049,11.6854,76208012.0],["2024-08-27",11.6854,11.685445785522461,11.4528,11.4975,46650228.0],["2024-08-28",11.4975,11.5333,11.3723,11.4618,43304924.0],["2024-08-29",11.4618,11.4707,11.3186,11.3544,61175478.0],["2024-08-30",11.3544,11.7928,11.1128,11.596,108317319.0],["2024-09-02",11.596,11.595970153808594,11.2649,11.3544,70975797.0],["2024-09-03",11.3544,11.3723,11.2202,11.3186,53103677.0],["2024-09-04",11.3186,11.4081,11.077,11.2739,56388210.0],["2024-09-05",11.2739,11.4797,11.273859977722168,11.417,47112260.0],["2024-09-06",11.417,11.4618,11.1754,11.1844,45933519.0],["2024-09-09",11.1844,11.184385299682617,10.8265,10.8981,63910639.0],["2024-09-10",10.8981,10.916,10.6923,10.8533,51211297.0],["2024-09-11",10.8533,10.853327751159668,10.5849,10.6654,58169440.0],["2024-09-12",10.6654,10.8623,10.5044,10.5312,49502132.0],["2024-09-13",10.5312,10.6386,10.4149,10.4865,37906401.0],["2024-09-18",10.4865,10.8175,10.4417,10.7639,49640963.0],["2024-09-19",10.7639,11.3902,10.6475,11.3007,95869713.0],["2024-09-20",11.3007,11.300703048706055,11.0412,11.1665,66681427.0],["2024-09-23",11.1665,11.3633,11.1307,11.2828,39399987.0],["2024-09-24",11.2828,11.6318,11.1933,11.6228,83047726.0],["2024-09-25",11.6228,12.1239,11.62281322479248,11.7481,96420923.0],["2024-09-26",11.7481,12.3476,11.7033,12.3476,90636678.0],["2024-09-27",12.3476,13.1976,12.347561836242676,13.0276,135605698.0],["2024-09-30",13.0276,14.2981,13.027572631835938,14.1997,191336684.0],["2024-10-08",14.1997,15.6045,13.8955,14.2713,249370652.0],["2024-10-09",14.2713,14.271275520324707,12.8755,12.956,198442994.0],["2024-10-10",12.956,13.5734,12.955991744995117,13.2871,123097382.0],["2024-10-11",13.2871,13.3765,12.6697,12.8039,94446244.0],["2024-10-14",12.8039,13.0544,12.7144,12.9918,76425584.0],["2024-10-15",12.9918,12.991782188415527,12.3565,12.3834,123005758.0],["2024-10-16",12.3834,12.3834,12.1597,12.2849,89389154.0],["2024-10-17",12.2849,12.4997,12.1328,12.1328,64932831.0],["2024-10-18",12.1328,12.6039,11.9783,12.3831,117281274.0],["2024-10-21",12.3831,12.5855,12.1715,12.4475,99238713.0],["2024-10-22",12.4475,12.5303,12.3371,12.4567,100844189.0],["2024-10-23",12.4567,12.6407,12.3371,12.5579,124661029.0],["2024-10-24",12.5579,12.5579,12.263459205627441,12.2635,85485427.0],["2024-10-25",12.2635,12.5211,12.2175,12.4291,87884477.0],["2024-10-28",12.4291,12.6499,12.3555,12.6499,101393111.0],["2024-10-29",12.6499,12.7327,12.3279,12.3463,96825657.0],["2024-10-30",12.3463,12.4567,12.2543,12.4107,69905173.0],["2024-10-31",12.4107,12.4567,12.2083,12.2819,112205615.0],["2024-11-01",12.2819,12.5303,12.2359,12.3831,109503655.0],["2024-11-04",12.3831,12.5395,12.2819,12.4107,97325372.0],["2024-11-05",12.4107,12.7787,12.2635,12.6867,156498236.0],["2024-11-06",12.6867,12.8339,12.5855,12.6775,135454365.0],["2024-11-07",12.6775,13.146649360656738,12.5211,13.1466,173524780.0],["2024-11-08",13.1466,13.3398,12.9259,13.0087,142016369.0],["2024-11-11",13.0087,13.0731,12.7511,13.0639,121622495.0],["2024-11-12",13.0639,13.3306,12.8339,12.8983,136642045.0],["2024-11-13",12.8983,12.8983,12.6407,12.7879,107298697.0],["2024-11-14",12.7879,12.8523,12.456657409667969,12.4567,93185757.0],["2024-11-15",12.4567,12.9259,12.4199,12.7971,141867195.0],["2024-11-18",12.7971,12.9627,12.5211,12.6223,106078883.0],["2024-11-19",12.6223,12.7603,12.4935,12.7603,91136484.0],["2024-11-20",12.7603,12.8155,12.6407,12.7971,79198387.0],["2024-11-21",12.7971,13.0823,12.7051,12.9627,131109752.0],["2024-11-22",12.9627,12.9627,12.4199,12.4291,110161951.0],["2024-11-25",12.4291,12.5303,12.2451,12.3187,89133290.0],["2024-11-26",12.3187,12.318659782409668,12.0427,12.0519,83355686.0],["2024-11-27",12.0519,12.2175,11.9323,12.2175,57092408.0],["2024-11-28",12.2175,12.2727,12.0979,12.1347,44179340.0],["2024-11-29",12.1347,12.4107,12.0979,12.3463,90828684.0],["2024-12-02",12.3463,12.5671,12.2727,12.5395,67279156.0],["2024-12-03",12.5395,12.5395,12.3739,12.4567,55350434.0],["2024-12-04",12.4567,12.6223,12.3739,12.4935,71926095.0],["2024-12-05",12.4935,12.5027,12.3371,12.4107,44614940.0],["2024-12-06",12.4107,12.5947,12.3831,12.5119,58489501.0],["2024-12-09",12.5119,12.6223,12.4291,12.4843,46038938.0],["2024-12-10",12.4843,12.8339,12.4659,12.4935,89440374.0],["2024-12-11",12.4935,12.5947,12.4567,12.5671,45679632.0],["2024-12-12",12.5671,12.6959,12.5303,12.6867,59773756.0],["2024-12-13",12.6867,12.68665599822998,12.346260070800781,12.3463,83872406.0],["2024-12-16",12.3463,12.4015,12.0703,12.1163,68804655.0],["2024-12-17",12.1163,12.3555,12.1071,12.1807,67237312.0],["2024-12-18",12.1807,12.3463,12.1623,12.1991,45290441.0],["2024-12-19",12.1991,12.2267,12.0703,12.1899,42463668.0],["2024-12-20",12.1899,12.2175,12.0243,12.1899,44684222.0],["2024-12-23",12.1899,12.9535,12.189860343933105,12.6775,212604572.0],["2024-12-24",12.6775,12.8983,12.5303,12.6683,123231412.0],["2024-12-25",12.6683,12.9719,12.668255805969238,12.8799,152160026.0],["2024-12-26",12.8799,12.879852294921875,12.7051,12.7971,77422610.0],["2024-12-27",12.7971,13.0179,12.6039,12.7695,99277555.0],["2024-12-30",12.7695,12.9259,12.6959,12.7879,73364705.0],["2024-12-31",12.7879,12.9259,12.5855,12.6039,87359222.0],["2025-01-02",12.6039,12.7235,12.3739,12.4383,100826724.0],["2025-01-03",12.4383,12.8523,12.4199,12.4291,120346320.0],["2025-01-06",12.4291,12.7327,12.429058074951172,12.6039,82541429.0],["2025-01-07",12.6039,12.7327,12.3831,12.6407,77527649.0],["2025-01-08",12.6407,13.7814,12.5211,13.533,334538330.0],["2025-01-09",13.533,13.579,13.2478,13.4686,167594210.0],["2025-01-10",13.4686,13.4962,12.9535,12.9719,154216528.0],["2025-01-13",12.9719,13.0915,12.6959,12.7879,100021054.0],["2025-01-14",12.7879,13.4594,12.787854194641113,13.4042,138601413.0],["2025-01-15",13.4042,13.5698,13.303,13.3674,82496782.0],["2025-01-16",13.3674,13.5514,13.3674,13.395,84202673.0],["2025-01-17",13.395,13.4318,13.2478,13.3582,57927960.0],["2025-01-20",13.3582,13.5698,13.3122,13.3766,86567724.0],["2025-01-21",13.3766,13.533,13.2938,13.3766,74552460.0],["2025-01-22",13.3766,13.4134,13.1374,13.2386,57328155.0],["2025-01-23",13.2386,13.3858,13.0363,13.0547,76456908.0],["2025-01-24",13.0547,13.257,12.9259,13.1834,71123297.0],["2025-01-27",13.1834,13.4042,13.1099,13.2478,76413196.0],["2025-02-05",13.2478,13.3398,12.8431,12.8523,84709273.0],["2025-02-06",12.8523,12.9075,12.6223,12.8983,86885158.0],["2025-02-07",12.8983,13.0087,12.7051,12.9811,101270719.0],["2025-02-10",12.9811,13.1191,12.8799,12.9627,80903085.0],["2025-02-11",12.9627,13.5974,12.8983,13.2478,149006454.0],["2025-02-12",13.2478,13.597444534301758,13.0915,13.5974,146569071.0],["2025-02-13",13.5974,13.7262,13.395,13.4594,95304089.0],["2025-02-14",13.4594,13.6894,13.3858,13.5698,86470968.0],["2025-02-17",13.5698,13.6618,13.3582,13.5422,76055291.0],["2025-02-18",13.5422,13.8458,13.349,13.4134,112846683.0],["2025-02-19",13.4134,13.6066,13.3398,13.579,83247066.0],["2025-02-20",13.579,13.6618,13.3858,13.5882,74472664.0],["2025-02-21",13.5882,14.6094,13.588244438171387,14.4714,262065554.0],["2025-02-24",14.4714,14.471434593200684,14.0666,14.1586,123406633.0],["2025-02-25",14.1586,14.6646,13.9838,14.3518,138640805.0],["2025-02-26",14.3518,14.637,14.351836204528809,14.5174,102359972.0],["2025-02-27",14.5174,14.7934,14.4254,14.7566,118532748.0],["2025-02-28",14.7566,14.7934,14.4254,14.4346,93063948.0],["2025-03-03",14.4346,15.005,14.434635162353516,14.5542,103619736.0],["2025-03-04",14.5542,14.7198,14.3058,14.6462,63788655.0],["2025-03-05",14.6462,15.1246,14.646232604980469,14.7934,72234285.0],["2025-03-06",14.7934,15.3086,14.793431282043457,15.0786,96181641.0],["2025-03-07",15.0786,15.4282,14.9222,15.2626,86309332.0],["2025-03-10",15.2626,15.373,14.9314,15.051,75805573.0],["2025-03-11",15.051,15.2994,14.821,15.1706,77436800.0],["2025-03-12",15.1706,15.2902,15.0142,15.051,48477752.0],["2025-03-13",15.051,15.0786,14.545,14.6554,102712589.0],["2025-03-14",14.6554,14.8026,14.5542,14.729,72200695.0],["2025-03-17",14.729,15.1062,14.683,15.0602,74071865.0],["2025-03-18",15.0602,15.1154,14.9038,15.0786,49983270.0],["2025-03-19",15.0786,16.293,15.078628540039062,15.4466,167975230.0],["2025-03-20",15.4466,15.446623802185059,15.143,15.2718,63055909.0],["2025-03-21",15.2718,15.3362,14.867,14.959,58376691.0],["2025-03-24",14.959,15.1614,14.8302,14.9498,50864041.0],["2025-03-25",14.9498,14.9774,14.6462,14.6738,52735376.0],["2025-03-26",14.6738,14.7014,14.5174,14.5358,46821875.0],["2025-03-27",14.5358,14.5818,14.4438,14.499,33559257.0],["2025-03-28",14.499,15.0694,14.499035835266113,14.9958,91779478.0],["2025-03-31",14.9958,15.2626,14.867,15.097,73993689.0],["2025-04-01",15.097,15.097026824951172,14.6738,14.683,62073570.0],["2025-04-02",14.683,14.8026,14.545,14.7014,39139848.0],["2025-04-03",14.7014,14.701432228088379,14.3242,14.3886,43290246.0],["2025-04-07",14.3886,14.388635635375977,12.9535,13.2938,131192314.0],["2025-04-08",13.2938,13.5514,13.1834,13.5238,87875978.0],["2025-04-09",13.5238,13.7814,13.1558,13.6986,73816411.0],["2025-04-10",13.6986,14.2874,13.698643684387207,14.0574,65464450.0],["2025-04-11",14.0574,14.407,13.9378,14.3518,54208685.0],["2025-04-14",14.3518,14.499,14.1034,14.1862,55749139.0],["2025-04-15",14.1862,14.2046,13.9838,14.1586,38846030.0],["2025-04-16",14.1586,14.158638954162598,13.9194,14.1218,45740292.0],["2025-04-17",14.1218,14.12183952331543,13.8826,13.9286,31178800.0],["2025-04-18",13.9286,14.1218,13.8182,14.0758,23676029.0],["2025-04-21",14.0758,14.223,14.0114,14.1494,25284370.0],["2025-04-22",14.1494,14.3058,14.0114,14.0114,27970525.0],["2025-04-23",14.0114,14.2414,13.993,14.0666,30728893.0],["2025-04-24",14.0666,14.1862,13.993,14.0942,21814089.0],["2025-04-25",14.0942,14.131,13.9654,13.9746,26029083.0],["2025-04-28",13.9746,14.085,13.9102,13.9378,27830041.0],["2025-04-29",13.9378,14.1402,13.9286,14.085,27599723.0],["2025-04-30",14.085,14.177,13.6802,13.9838,50012414.0],["2025-05-06",13.9838,14.269037246704102,13.983840942382812,14.269,46626605.0],["2025-05-07",14.269,14.3978,13.7906,13.7906,78955077.0],["2025-05-08",13.7906,13.8734,13.7354,13.7998,37176213.0],["2025-05-09",13.7998,13.9102,13.7354,13.7998,37616970.0],["2025-05-12",13.7998,14.3334,13.799842834472656,14.0666,85270403.0],["2025-05-13",14.0666,14.2414,14.0114,14.039,46748899.0],["2025-05-14",14.039,14.1034,13.947,14.0666,28656472.0],["2025-05-15",14.0666,14.066638946533203,13.7262,13.7354,44037511.0],["2025-05-16",13.7354,13.855,13.671,13.6894,37873870.0],["2025-05-19",13.6894,13.7538,13.579,13.6986,31899930.0],["2025-05-20",13.6986,13.7722,13.625,13.717,29789910.0],["2025-05-21",13.717,14.1402,13.717042922973633,14.0482,66448425.0],["2025-05-22",14.0482,14.1218,13.9838,14.0482,34976236.0],["2025-05-23",14.0482,14.1494,13.9838,13.993,45124971.0],["2025-05-26",13.993,14.039,13.6894,13.7906,50232860.0],["2025-05-27",13.7906,13.8458,13.4962,13.5606,46181364.0],["2025-05-28",13.5606,13.9286,13.56064510345459,13.809,47567590.0],["2025-05-29",13.809,14.0114,13.7354,13.9838,44487158.0],["2025-05-30",13.9838,14.0666,13.7998,13.8366,33449445.0],["2025-06-03",13.8366,13.9286,13.717,13.901,41115068.0],["2025-06-04",13.901,14.0206,13.7354,13.901,44967356.0],["2025-06-05",13.901,13.901041030883789,13.625,13.7998,54869958.0],["2025-06-06",13.7998,14.0574,13.763,13.993,52397202.0],["2025-06-09",13.993,14.2966,13.993,14.1678,43422770.0],["2025-06-10",14.1678,14.2322,13.9654,14.0298,34972883.0],["2025-06-11",14.0298,14.1862,14.029839515686035,14.0758,28953779.0],["2025-06-12",14.0758,14.3426,13.9838,14.2874,49170315.0],["2025-06-13",14.2874,14.287436485290527,14.1494,14.2414,36912143.0],["2025-06-16",14.2414,14.241437911987305,13.993,14.1034,42093981.0],["2025-06-17",14.1034,14.3886,14.1034,14.1678,45371736.0],["2025-06-18",14.1678,14.2782,14.039,14.2598,32556959.0],["2025-06-19",14.2598,14.259838104248047,13.9838,14.0206,38178349.0],["2025-06-20",14.0206,14.0942,13.9746,14.0482,30820982.0],["2025-06-23",14.0482,14.1126,13.8366,14.0666,37140231.0],["2025-06-24",14.0666,14.3886,14.066638946533203,14.3518,49656874.0],["2025-06-25",14.3518,14.5726,14.3334,14.5174,42285458.0],["2025-06-26",14.5174,14.6094,14.315,14.3334,41517224.0],["2025-06-27",14.3334,14.3978,14.1218,14.1678,46047619.0],["2025-06-30",14.1678,14.3058,14.1218,14.1494,45474532.0],["2025-07-01",14.1494,14.2322,14.131,14.177,33366520.0],["2025-07-02",14.177,14.2414,14.085,14.1126,35668668.0],["2025-07-03",14.1126,14.1494,14.0298,14.131,34943326.0],["2025-07-04",14.131,14.1402,14.0114,14.0574,32759897.0],["2025-07-07",14.0574,14.0666,13.8642,13.8734,43395618.0],["2025-07-08",13.8734,14.085039138793945,13.855,14.085,39417492.0],["2025-07-09",14.085,14.0942,13.9286,13.947,46278225.0],["2025-07-10",13.947,14.0114,13.901,13.9746,29377310.0],["2025-07-11",13.9746,14.2046,13.974639892578125,14.0942,47065230.0],["2025-07-14",14.0942,14.2046,14.0482,14.1126,39066906.0],["2025-07-15",14.1126,14.1678,13.9654,14.0482,31493693.0],["2025-07-16",14.0482,14.2414,14.048238754272461,14.2046,47623812.0],["2025-07-17",14.2046,14.296636581420898,14.1402,14.2966,46056615.0],["2025-07-18",14.2966,14.3702,14.223,14.3518,41057976.0],["2025-07-21",14.3518,14.6462,14.351836204528809,14.6186,54259775.0],["2025-07-22",14.6186,15.051,14.5542,15.0234,73686720.0],["2025-07-23",15.0234,15.051,14.7474,14.8118,48675256.0],["2025-07-24",14.8118,14.8578,14.7014,14.7934,43436294.0],["2025-07-25",14.7934,14.8752,14.6684,14.6872,44923567.0],["2025-07-28",14.6872,14.7624,14.5555,14.706,46706680.0],["2025-07-29",14.706,14.705985069274902,14.2547,14.4145,66021372.0],["2025-07-30",14.4145,14.6214,14.3957,14.4897,46164088.0],["2025-07-31",14.4897,14.489720344543457,14.2076,14.2264,52185916.0],["2025-08-01",14.2264,14.3581,14.1794,14.2358,29498479.0],["2025-08-04",14.2358,14.2735,14.1888,14.2547,32572309.0],["2025-08-05",14.2547,14.3863,14.254651069641113,14.3487,28431143.0],["2025-08-06",14.3487,14.3581,14.1982,14.3299,37385599.0],["2025-08-07",14.3299,14.3863,14.217,14.2547,36013497.0],["2025-08-08",14.2547,14.4333,14.2452,14.3769,42068107.0],["2025-08-11",14.3769,14.3957,14.2547,14.3205,42452832.0],["2025-08-12",14.3205,14.3299,14.2452,14.3017,39101856.0],["2025-08-13",14.3017,14.3393,14.217,14.2641,56263275.0],["2025-08-14",14.2641,15.0257,14.264053344726562,14.6308,207651706.0],["2025-08-15",14.6308,14.6684,14.5085,14.5555,79995093.0],["2025-08-18",14.5555,14.6496,14.4333,14.4709,91305418.0],["2025-08-19",14.4709,14.5461,14.3111,14.3487,73006639.0],["2025-08-20",14.3487,14.499122619628906,14.2735,14.4991,60931670.0],["2025-08-21",14.4991,14.6778,14.4615,14.612,77641301.0],["2025-08-22",14.612,14.6966,14.5085,14.659,62221569.0],["2025-08-25",14.659,14.828222274780273,14.6214,14.8282,83491365.0],["2025-08-26",14.8282,14.8376,14.6778,14.753,68276816.0],["2025-08-27",14.753,14.8,14.3205,14.3299,94359889.0],["2025-08-28",14.3299,14.4239,14.0384,14.2735,83954967.0],["2025-08-29",14.2735,14.4897,14.217,14.2358,135994513.0],["2025-09-01",14.2358,14.2641,13.8315,13.9256,160490991.0],["2025-09-02",13.9256,14.1324,13.8785,14.0102,82265167.0],["2025-09-03",14.0102,14.3769,13.9632,13.9726,106762292.0],["2025-09-04",13.9726,14.0102,13.6811,13.8221,89249340.0],["2025-09-05",13.8221,14.029,13.7375,14.0008,86505468.0],["2025-09-08",14.0008,14.029,13.7657,13.7845,101544642.0],["2025-09-09",13.7845,13.9444,13.6905,13.7657,86645234.0],["2025-09-10",13.7657,13.8691,13.6435,13.6811,57045642.0],["2025-09-11",13.6811,13.7657,13.6153,13.7469,68090689.0],["2025-09-12",13.7469,13.8409,13.4648,13.493,129499630.0],["2025-09-15",13.493,13.5682,13.3426,13.3896,102512272.0],["2025-09-16",13.3896,13.4178,13.1827,13.2956,112823658.0],["2025-09-17",13.2956,13.6435,13.295565605163574,13.4272,131501932.0],["2025-09-18",13.4272,13.5024,13.2486,13.3238,95724194.0],["2025-09-19",13.3238,13.4648,13.2486,13.352,61134730.0],["2025-09-22",13.352,13.399,13.1827,13.2297,57695056.0],["2025-09-23",13.2297,13.4178,13.1733,13.2956,73490746.0],["2025-09-24",13.2956,13.3238,13.1733,13.3144,67229839.0],["2025-09-25",13.3144,13.314370155334473,12.9853,12.9947,115480780.0],["2025-09-26",12.9947,13.0981,12.8818,12.9477,80187656.0],["2025-09-29",12.9477,13.1169,12.8348,13.0981,75892651.0],["2025-09-30",13.0981,13.2297,12.9853,13.1827,77610426.0],["2025-10-09",13.1827,13.5306,13.1827,13.5118,116596687.0],["2025-10-10",13.5118,13.5588,13.4366,13.4554,68120297.0],["2025-10-13",13.4554,13.455412864685059,13.1639,13.4272,73511758.0],["2025-10-14",13.4272,13.8785,13.427204132080078,13.6811,120658622.0],["2025-10-15",13.6811,13.8691,13.6717,13.8409,92104690.0],["2025-10-16",13.8409,13.8785,13.6905,13.7751,67350183.0],["2025-10-17",13.7751,13.7939,13.5118,13.54,57644679.0],["2025-10-20",13.54,13.6717,13.4836,13.5682,42803813.0],["2025-10-21",13.5682,13.8221,13.5494,13.7093,55668018.0],["2025-10-22",13.7093,13.8033,13.6435,13.7563,47534106.0],["2025-10-23",13.7563,13.756301879882812,13.54,13.6717,43913999.0],["2025-10-24",13.6717,13.8529,13.6505,13.689,43202891.0],["2025-10-27",13.689,13.7469,13.6312,13.6601,62429585.0],["2025-10-28",13.6601,13.7565,13.4866,13.6215,69766787.0],["2025-10-29",13.6215,13.6890287399292,13.5251,13.689,40476095.0],["2025-10-30",13.689,14.0168,13.6408,13.9204,112625417.0],["2025-10-31",13.9204,14.6145,13.920392990112305,14.4217,203588214.0],["2025-11-03",14.4217,14.9326,14.3831,14.9037,185335243.0],["2025-11-04",14.9037,15.6267,14.90368938446045,15.2025,245771979.0],["2025-11-05",15.2025,15.8677,14.923,15.8002,215549796.0],["2025-11-06",15.8002,17.381210327148438,15.800224304199219,17.3812,168496141.0],["2025-11-07",17.3812,17.8825,16.8799,17.6126,561996963.0],["2025-11-10",17.6126,18.1331,17.1884,17.6608,294171210.0],["2025-11-11",17.6608,18.2199,17.5933,17.6415,210076907.0],["2025-11-12",17.6415,17.641494750976562,17.0149,17.2559,205831058.0],["2025-11-13",17.2559,17.7186,17.1402,17.3523,153910280.0],["2025-11-14",17.3523,17.352291107177734,16.3786,16.4172,195677763.0],["2025-11-17",16.4172,17.5547,16.41719627380371,17.0631,176113330.0],["2025-11-18",17.0631,17.2077,16.6775,16.7932,93852303.0],["2025-11-19",16.7932,16.851,16.4365,16.5811,64177055.0],["2025-11-20",16.5811,17.1788,16.4847,16.5329,71805976.0],["2025-11-21",16.5329,16.53287696838379,16.0027,16.0605,92638664.0],["2025-11-24",16.0605,16.2437,15.8099,16.0027,71481500.0],["2025-11-25",16.0027,16.4172,15.9545,16.263,93348890.0],["2025-11-26",16.263,16.4943,16.0991,16.2919,67344410.0],["2025-11-27",16.2919,16.6486,16.291872024536133,16.369,60231227.0],["2025-11-28",16.369,16.9667,16.3497,16.6871,91472436.0],["2025-12-01",16.6871,16.9667,16.4172,16.745,83080276.0],["2025-12-02",16.745,16.745,16.3786,16.4943,48393634.0],["2025-12-03",16.4943,16.6293,16.4076,16.4654,51128808.0],["2025-12-04",16.4654,16.8221,16.465394973754883,16.716,50970204.0],["2025-12-05",16.716,17.227,16.6486,17.0631,84659259.0],["2025-12-08",17.0631,17.0824,16.6004,16.8124,75338221.0],["2025-12-09",16.8124,16.8992,16.5522,16.6004,52479570.0],["2025-12-10",16.6004,16.8703,16.4461,16.8606,50320256.0],["2025-12-11",16.8606,17.3523,16.851,16.8703,71489818.0],["2025-12-12",16.8703,17.3716,16.870283126831055,17.333,96318113.0],["2025-12-15",17.333,17.4198,17.0631,17.2077,69670100.0],["2025-12-16",17.2077,17.207687377929688,16.5811,16.8414,71983497.0],["2025-12-17",16.8414,17.0149,16.6678,16.9378,56378239.0],["2025-12-18",16.9378,16.937763214111328,16.3883,16.5714,63700679.0],["2025-12-19",16.5714,17.0631,16.5329,16.8896,58587928.0],["2025-12-22",16.8896,17.1595,16.7739,17.1209,57542345.0],["2025-12-23",17.1209,17.1498,16.8124,17.0534,41124874.0],["2025-12-24",17.0534,17.2366,16.851,16.9185,39894224.0],["2025-12-25",16.9185,16.918481826782227,16.6486,16.6871,46291853.0],["2025-12-26",16.6871,17.0342,16.5811,16.9185,46069346.0],["2025-12-29",16.9185,16.9474,16.5907,16.7064,52482166.0],["2025-12-30",16.7064,16.9474,16.5329,16.7353,55742274.0],["2025-12-31",16.7353,16.8896,16.5329,16.5811,44239638.0],["2026-01-05",16.5811,17.1402,16.581077575683594,16.7739,71068328.0],["2026-01-06",16.7739,17.1016,16.6486,17.0245,67153505.0],["2026-01-07",17.0245,17.2945,16.9185,17.1788,64779542.0],["2026-01-08",17.1788,17.178768157958984,16.7932,16.9474,55932815.0],["2026-01-09",16.9474,17.95,16.947402954101562,17.6801,125197059.0],["2026-01-12",17.6801,18.4127,17.680055618286133,18.1621,151140055.0],["2026-01-13",18.1621,18.4416,17.8825,18.3163,116591626.0],["2026-01-14",18.3163,19.1357,18.2777,18.6923,166396441.0],["2026-01-15",18.6923,19.6948,18.5284,19.4731,148676100.0],["2026-01-16",19.4731,20.736,19.396,20.1865,215734437.0],["2026-01-19",20.1865,22.0567,20.0515,21.7386,236961862.0],["2026-01-20",21.7386,21.738563537597656,20.6396,20.8227,169604256.0],["2026-01-21",20.8227,22.047,20.3889,21.7482,188556077.0],["2026-01-22",21.7482,22.1724,21.324,21.5554,147431788.0],["2026-01-23",21.5554,23.0207,21.555400848388672,22.6544,201800195.0],["2026-01-26",22.6544,24.7945,22.65437889099121,23.4449,278482676.0],["2026-01-27",23.4449,24.0233,23.04,23.146,151076675.0],["2026-01-28",23.146,23.5702,22.7508,22.8954,142137857.0],["2026-01-29",22.8954,23.2135,22.0567,22.3941,159071076.0],["2026-01-30",22.3941,23.0593,21.9699,22.8857,118938464.0],["2026-02-02",22.8857,22.8857421875,21.6614,21.7578,116304117.0],["2026-02-03",21.7578,23.5413,21.757844924926758,23.4352,128082007.0],["2026-02-04",23.4352,24.3703,23.4352,24.2836,143297057.0],["2026-02-05",24.2836,24.283567428588867,23.4256,23.5509,95564894.0],["2026-02-06",23.5509,23.550914764404297,22.5869,22.9243,91758125.0],["2026-02-09",22.9243,24.9295,22.92430305480957,24.8138,134067071.0],["2026-02-10",24.8138,25.2669,24.3896,24.9584,96451224.0],["2026-02-11",24.9584,25.4886,24.6595,25.0355,87149540.0],["2026-02-12",25.0355,27.272,25.035497665405273,27.0599,159979706.0],["2026-02-13",27.0599,27.059932708740234,25.7392,25.826,120822952.0],["2026-02-24",25.826,28.1011,25.825992584228516,28.0529,187576447.0],["2026-02-25",28.0529,29.1036,27.2624,27.4937,209335944.0],["2026-02-26",27.4937,28.6506,26.896,28.1686,172914574.0],["2026-02-27",28.1686,28.168550491333008,26.4912,26.8575,150610788.0],["2026-03-02",26.8575,27.2913,26.4237,26.7225,123169169.0],["2026-03-03",26.7225,27.0407,25.45,25.5079,189439531.0],["2026-03-04",25.5079,26.1441,24.9873,25.4693,115750678.0],["2026-03-05",25.4693,27.272,25.46930503845215,26.9057,156969503.0],["2026-03-06",26.9057,27.8504,25.961,27.1467,161909957.0],["2026-03-09",27.1467,27.14669418334961,24.4957,25.7007,167652782.0],["2026-03-10",25.7007,27.3299,25.70067024230957,26.8189,148598944.0],["2026-03-11",26.8189,26.81892967224121,24.8716,25.6043,168873628.0],["2026-03-12",25.6043,25.60426902770996,23.9365,24.2932,200336124.0],["2026-03-13",24.2932,24.7752,23.8498,23.9847,143967759.0],["2026-03-16",23.9847,23.98472023010254,23.1749,23.6666,104751078.0],["2026-03-17",23.6666,24.9005,23.666593551635742,23.8112,124128310.0],["2026-03-18",23.8112,24.5824,23.628,24.4571,101533256.0],["2026-03-19",24.4571,24.457090377807617,22.8183,22.9436,140273340.0],["2026-03-20",22.9436,23.4256,22.3845,22.5194,109039194.0],["2026-03-23",22.5194,22.519418716430664,21.5265,21.7289,115166632.0],["2026-03-24",21.7289,23.0014,21.7289,22.8568,134394765.0],["2026-03-25",22.8568,24.6788,22.856821060180664,23.6377,130132225.0],["2026-03-26",23.6377,23.8401,22.7893,22.9243,81847664.0],["2026-03-27",22.9243,23.0207,20.6299,22.6544,298968970.0],["2026-03-30",22.6544,23.898,21.9603,23.5509,175695296.0],["2026-03-31",23.5509,23.869,23.146,23.3678,99295205.0],["2026-04-01",23.3678,24.5728,23.367752075195312,24.3896,120356003.0],["2026-04-02",24.3896,24.8716,24.2257,24.4378,82976910.0],["2026-04-03",24.4378,24.968,24.1582,24.1968,64469463.0],["2026-04-07",24.1968,24.2354,22.8954,23.0207,103611330.0],["2026-04-08",23.0207,25.0644,23.02070426940918,24.486,146967369.0],["2026-04-09",24.486,25.3343,24.004,25.0451,137018825.0],["2026-04-10",25.0451,26.2212,25.04513931274414,26.0284,127133011.0],["2026-04-13",26.0284,26.2502,25.0355,25.9128,99619101.0],["2026-04-14",25.9128,28.0336,25.0162,25.2379,140949610.0],["2026-04-15",25.2379,26.5104,25.237943649291992,25.6428,124666116.0],["2026-04-16",25.6428,26.5779,25.4307,26.414,120264389.0],["2026-04-17",26.414,26.41404151916504,25.4018,25.5464,94608966.0],["2026-04-20",25.5464,26.443,25.2669,25.4115,108584270.0],["2026-04-21",25.4115,26.0959,25.209,25.961,95462348.0],["2026-04-22",25.961,27.3973,25.5464,26.9732,120956081.0],["2026-04-23",26.9732,29.094,26.97317123413086,28.4288,203915274.0],["2026-04-24",28.4288,28.8723,27.8986,28.5252,104674274.0],["2026-04-27",28.5252,29.5857,28.477,28.5927,103704990.0],["2026-04-28",28.5927,29.3061,28.4674,28.9976,114330753.0],["2026-04-29",28.9976,29.2097,28.5927,29.0651,73806704.0],["2026-04-30",29.0651,31.4848,29.065086364746094,30.0773,169633923.0],["2026-05-06",30.0773,33.08502960205078,30.077302932739258,33.085,123050812.0],["2026-05-07",33.085,34.56,33.0079,33.7406,180351377.0],["2026-05-08",33.7406,33.74056625366211,31.6969,31.8704,145154523.0],["2026-05-11",31.8704,32.6319,31.8029,32.3235,105621112.0],["2026-05-12",32.3235,32.5452,30.9449,31.5233,113109760.0],["2026-05-13",31.5233,33.2489,30.6172,33.1043,139413008.0],["2026-05-14",33.1043,34.2804,32.96935272216797,32.9694,123157877.0],["2026-05-15",32.9694,34.3575,32.5837,33.5188,108748757.0],["2026-05-18",33.5188,33.51884078979492,31.6969,32.1017,118586091.0],["2026-05-19",32.1017,32.5355,30.9256,31.9571,93878798.0],["2026-05-20",31.9571,31.957138061523438,30.3183,31.4366,119886136.0],["2026-05-21",31.4366,32.8247,31.0895,31.1184,99101529.0],["2026-05-22",31.1184,32.873,31.118438720703125,32.7862,100408706.0],["2026-05-25",32.7862,33.9912,32.0535,33.837,88161200.0],["2026-05-26",33.837,34.2804,33.1622,33.596,63533538.0],["2026-05-27",33.596,34.5793,33.0947,33.2586,71565174.0],["2026-05-28",33.2586,34.2226,32.4873,34.0394,94936180.0],["2026-05-29",34.0394,35.0323,33.7406,34.0683,104540755.0],["2026-06-01",34.0683,34.4154,31.6776,32.4873,144362515.0],["2026-06-02",32.4873,32.48734664916992,29.2386,31.0606,213078418.0],["2026-06-03",31.0606,32.0632,30.6654,31.1088,97438290.0],["2026-06-04",31.1088,32.7573,30.6075,32.5259,86209021.0],["2026-06-05",32.5259,33.1429,29.7881,30.0002,152309164.0],["2026-06-08",30.0002,30.00018310546875,28.236,28.9012,147457702.0],["2026-06-09",28.9012,29.47,28.3421,29.2579,100309129.0],["2026-06-10",29.2579,29.257890701293945,26.414,27.1756,238644657.0],["2026-06-11",27.1756,27.175615310668945,26.0574,26.5779,144747429.0],["2026-06-12",26.5779,28.0336,26.577922821044922,26.9925,131031426.0],["2026-06-15",26.9925,28.3228,26.992450714111328,28.3228,124194927.0],["2026-06-16",28.3228,28.5156,26.7418,27.0985,124411466.0],["2026-06-17",27.0985,28.853,27.0696,28.2264,105522055.0],["2026-06-18",28.2264,30.2508,28.22639274597168,29.0072,132410171.0],["2026-06-22",29.0072,31.0413,29.007244110107422,30.1641,114194567.0],["2026-06-23",30.1641,30.9064,28.7566,28.9783,94581161.0],["2026-06-24",28.9783,29.3254,28.4385,28.6216,85704541.0],["2026-06-25",28.6216,30.1641,27.8601,27.9275,119622912.0],["2026-06-26",27.9275,28.4385,26.6647,26.9443,121136805.0],["2026-06-29",26.9443,26.944250106811523,24.8523,25.2476,156953222.0],["2026-06-30",25.2476,27.0696,25.247583389282227,26.2694,132955599.0],["2026-07-01",26.2694,27.9565,26.269439697265625,26.7996,97099884.0],["2026-07-02",26.7996,26.79964828491211,25.2861,25.45,96429800.0],["2026-07-03",25.45,27.6962,25.2669,27.1274,126961523.0],["2026-07-06",27.1274,29.4893,27.127412796020508,28.506,147388604.0],["2026-07-07",28.506,29.576,28.2553,28.6506,120624958.0],["2026-07-08",28.6506,28.6506,26.8093,26.9057,85644448.0],["2026-07-09",26.9057,27.3299,26.0381,26.8382,79214816.0],["2026-07-10",26.8382,27.4937,26.414,26.5779,87715460.0],["2026-07-13",26.5779,26.684,25.3151,25.6428,92510036.0],["2026-07-14",25.6428,26.655044555664062,24.6113,26.655,104552524.0],["2026-07-15",26.655,26.7996,24.5824,25.4982,121572668.0],["2026-07-16",25.4982,25.5368,24.4475,24.7367,88929736.0],["2026-07-17",24.7367,24.73665428161621,23.1653,23.7148,122534575.0],["2026-07-20",23.7148,25.0451,22.9436,23.416,114295027.0],["2026-07-21",23.416,25.691,23.415952682495117,25.5946,138027225.0],["2026-07-22",25.5946,26.6647,25.594627380371094,25.8838,102390779.0],["2026-07-23",25.8838,27.0696,25.883832931518555,26.9828,106837417.0],["2026-07-24",26.9828,27.0503,26.0959,26.6261,65364440.0],["2026-07-27",26.6261,27.4263,26.4237,27.4263,81348873.0],["2026-07-28",27.4263,27.426258087158203,25.1705,25.2476,108079407.0],["2026-07-29",25.2476,26.5972,25.103,26.308,106029341.0],["2026-07-30",26.308,26.308000564575195,24.4185,25.0259,103180631.0],["2026-07-31",25.0259,27.4166,25.02585792541504,26.9443,128428319.0],["2026-08-03",26.9443,28.2939,26.7996,27.4552,103033565.0],["2026-08-04",27.4552,28.1686,27.2431,27.6094,103267347.0],["2026-08-05",27.6094,29.4314,26.7032,29.1326,98964915.0],["2026-08-06",29.1326,29.2097,28.0239,28.3228,73271196.0],["2026-08-07",28.3228,29.3254,28.2842,29.0651,74035491.0],["2026-08-10",29.0651,31.1377,29.065086364746094,30.9256,114465259.0],["2026-08-11",30.9256,30.925640106201172,29.8749,30.0195,88486280.0],["2026-08-12",30.0195,30.7521,29.5085,30.1833,72396005.0],["2026-08-13",30.1833,31.2117,29.2799,29.3677,92019897.0],["2026-08-14",29.3677,29.5335,28.6847,28.9286,74215071.0],["2026-08-17",28.9286,30.4409,28.4115,30.0604,88585564.0],["2026-08-18",30.0604,30.8019,29.5628,29.7677,59608453.0],["2026-08-19",29.7677,29.767709732055664,27.4749,27.6895,81124766.0],["2026-08-20",27.6895,27.9822,27.309,27.6115,54459196.0],["2026-08-21",27.6115,28.4993,27.4749,28.4506,52583593.0],["2026-08-24",28.4506,28.675,25.7577,26.3333,111154295.0],["2026-08-25",26.3333,26.8797,25.8553,26.3626,82151087.0],["2026-08-26",26.3626,26.8212,26.3626,26.3724,69704781.0],["2026-08-27",26.3724,26.5773,25.3869,26.3333,121234514.0],["2026-08-28",26.3333,27.3773,25.2601,26.9675,204512902.0],["2026-08-31",26.9675,26.9675350189209,26.1577,26.509,98117595.0],["2026-09-01",26.509,27.27,26.4504,26.6846,86091499.0],["2026-09-02",26.6846,26.68459129333496,25.2113,25.2504,105425460.0],["2026-09-03",25.2504,26.0016,25.25035285949707,25.5431,75699544.0],["2026-09-04",25.5431,26.8895,25.54305648803711,26.1968,98432369.0],["2026-09-07",26.1968,27.0651,25.9041,26.87,90824738.0],["2026-09-08",26.87,26.9285,25.8065,25.9626,69433874.0],["2026-09-09",25.9626,27.4359,25.962594985961914,27.1724,111249466.0],["2026-09-10",27.1724,27.172426223754883,26.0699,26.1772,83741867.0],["2026-09-11",26.1772,26.177242279052734,25.3967,25.6894,65727237.0],["2026-09-14",25.6894,25.787,24.743,25.504,57025586.0],["2026-09-15",25.504,26.0602,25.2406,25.4065,57901686.0],["2026-09-16",25.4065,25.465,24.1771,24.8991,86753202.0],["2026-09-17",24.8991,26.509,24.899112701416016,26.0016,131599016.0],["2026-09-18",26.0016,26.8309,25.3967,26.5675,107113143.0],["2026-09-21",26.5675,26.8212,26.226,26.4212,62589054.0],["2026-09-22",26.4212,27.2797,26.3431,26.3724,63925101.0],["2026-09-23",26.3724,26.4895,24.9869,25.2601,108819011.0],["2026-09-24",25.2601,25.2699,24.6552,24.6845,57599371.0],["2026-09-28",24.6845,24.684465408325195,23.7381,24.021,74939220.0],["2026-09-29",24.021,24.5381,23.7868,24.3918,54789770.0],["2026-09-30",24.3918,24.9284,24.304,24.4893,56426952.0],["2026-10-08",24.4893,25.6992,24.0795,24.2552,110200493.0],["2026-10-09",24.2552,24.255170822143555,22.6648,23.8551,112013277.0],["2026-10-12",23.8551,24.0698,23.1234,23.2893,58245627.0],["2026-10-13",23.2893,23.3673,22.4599,22.8404,83936132.0],["2026-10-14",22.8404,22.8404483795166,22.0014,22.0502,74052433.0],["2026-10-15",22.0502,22.050155639648438,20.7135,20.7623,122176201.0],["2026-10-16",20.7623,21.7867,20.762269973754883,21.2403,114233503.0],["2026-10-19",21.2403,21.3184,20.7623,20.8891,75749507.0],["2026-10-20",20.8891,21.3086,20.5769,20.9476,74967536.0],["2026-10-21",20.9476,21.5721,20.9476,21.3477,71028953.0],["2026-10-22",21.3477,21.4452,20.5476,20.733,75883710.0],["2026-10-23",20.733,21.52,20.14,21.49,120173991.0],["2026-10-26",21.49,21.489999771118164,20.6,21.13,82293612.0],["2026-10-27",21.13,21.4,20.98,21.0,65212783.0],["2026-10-28",21.0,21.5,21.0,21.35,88492020.0],["2026-10-29",21.35,21.350000381469727,20.45,20.5,79488100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-07","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":"2010-09-07","index":0,"basis":"feed"}}