{"t":"002050.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-23",2.0897,2.1212,2.0672,2.0897,15626100.0],["2010-03-24",2.0897,2.1032,2.0663,2.0879,9013394.0],["2010-03-25",2.0879,2.0987,2.0636,2.0897,7336442.0],["2010-03-26",2.0897,2.142,2.0816,2.1176,21934795.0],["2010-03-29",2.1176,2.1483,2.1005,2.1176,16624655.0],["2010-03-30",2.1176,2.1465,2.1167,2.1366,11832189.0],["2010-03-31",2.1366,2.1483,2.1059,2.1375,14394497.0],["2010-04-01",2.1375,2.1942,2.1302,2.1798,20185429.0],["2010-04-02",2.1798,2.2654,2.1797895431518555,2.2654,38907569.0],["2010-04-06",2.2654,2.3545,2.2653603553771973,2.269,32196534.0],["2010-04-07",2.269,2.268962860107422,2.1618,2.1996,47455217.0],["2010-04-08",2.1996,2.2518,2.1996,2.2293,25021545.0],["2010-04-09",2.2293,2.2771,2.223,2.2699,17095164.0],["2010-04-12",2.2699,2.3617,2.2698638439178467,2.3419,27932833.0],["2010-04-13",2.3419,2.359,2.2609,2.3221,33573051.0],["2010-04-14",2.3221,2.4996,2.2969,2.4923,45112187.0],["2010-04-15",2.4923,2.5446,2.4338,2.495,26175058.0],["2010-04-16",2.495,2.5437,2.441,2.5176,17561201.0],["2010-04-19",2.5176,2.5212,2.405,2.4221,27618856.0],["2010-04-20",2.4221,2.4374008178710938,2.3239,2.4374,31286554.0],["2010-04-21",2.4374,2.5221,2.3942,2.5068,19587792.0],["2010-04-22",2.5068,2.5536,2.468,2.4851,21773711.0],["2010-04-23",2.4851,2.495,2.4212,2.4437,24000054.0],["2010-04-26",2.4437,2.4996,2.3689,2.3689,16141569.0],["2010-04-28",2.3689,2.3825,2.2618,2.3653,17853525.0],["2010-04-29",2.3653,2.3843,2.2789,2.2879,16742256.0],["2010-04-30",2.2879,2.2879,2.1284,2.1348,18794763.0],["2010-05-04",2.1348,2.2392,2.1347527503967285,2.2059,14373301.0],["2010-05-05",2.2059,2.3933,2.1366,2.387,24203531.0],["2010-05-06",2.387,2.4581,2.2518,2.3185,18326978.0],["2010-05-07",2.3185,2.3518,2.2068,2.2329,12720515.0],["2010-05-10",2.2329,2.2915,2.1438,2.26,9206897.0],["2010-05-11",2.26,2.3374,2.1537,2.1852,7184761.0],["2010-05-12",2.1852,2.2428,1.9861,2.0357,12471762.0],["2010-05-13",2.0357,2.2042,2.0356712341308594,2.1677,12820268.0],["2010-05-14",2.1677,2.2215,2.1322,2.1996,11460922.0],["2010-05-17",2.1996,2.199617862701416,2.0548,2.0566,6890635.0],["2010-05-18",2.0566,2.1349,2.0238,2.1113,10273013.0],["2010-05-19",2.1113,2.186,2.0767,2.1195,7049373.0],["2010-05-20",2.1195,2.1905,2.0839,2.1249,9376734.0],["2010-05-21",2.1249,2.2315,2.0812,2.2315,9129088.0],["2010-05-24",2.2315,2.3381,2.2314963340759277,2.3135,14093429.0],["2010-05-25",2.3135,2.313469409942627,2.2224,2.2679,7502104.0],["2010-05-26",2.2679,2.2943,2.2133,2.2361,8456446.0],["2010-05-27",2.2361,2.2752,2.1951,2.2661,8394429.0],["2010-05-28",2.2661,2.3126,2.2415,2.3044,12482334.0],["2010-05-31",2.3044,2.3444,2.222388505935669,2.2224,14035103.0],["2010-06-01",2.2224,2.2679293155670166,2.1687,2.2679,7237656.0],["2010-06-02",2.2679,2.2998,2.2042,2.2971,5438638.0],["2010-06-03",2.2971,2.3198,2.2679,2.2679,9092469.0],["2010-06-04",2.2679,2.328,2.2315,2.3262,11251496.0],["2010-06-07",2.3262,2.3344,2.2679,2.2998,10621809.0],["2010-06-08",2.2998,2.359,2.2998,2.3362,13576915.0],["2010-06-09",2.3362,2.4455,2.3235,2.4182,21944154.0],["2010-06-10",2.4182,2.4219,2.3681,2.4137,9782265.0],["2010-06-11",2.4137,2.4437,2.3809,2.3891,13723868.0],["2010-06-17",2.3891,2.4228,2.3044,2.3116,7226056.0],["2010-06-18",2.3116,2.3116486072540283,2.1677,2.1796,13090209.0],["2010-06-21",2.1796,2.2169,2.0949,2.2142,6317508.0],["2010-06-22",2.2142,2.3945,2.1905,2.3818,35058249.0],["2010-06-23",2.3818,2.3954,2.3044,2.3308,20910211.0],["2010-06-24",2.3308,2.3563,2.3035,2.3135,7723114.0],["2010-06-25",2.3135,2.3417,2.186,2.2215,8139885.0],["2010-06-28",2.2215,2.2534,2.1614,2.1641,8130578.0],["2010-06-29",2.1641,2.2124,2.0502,2.0566,10233371.0],["2010-06-30",2.0566,2.1031,2.0156,2.0949,12296934.0],["2010-07-01",2.0949,2.0949,1.9856,1.9883,11762984.0],["2010-07-02",1.9883,2.0184,1.8426,1.8872,16375515.0],["2010-07-05",1.8872,1.9382,1.8672,1.9218,13562327.0],["2010-07-06",1.9218,2.0038,1.8945,1.9637,9027525.0],["2010-07-07",1.9637,2.0858,1.9428,2.0858,17349401.0],["2010-07-08",2.0858,2.0857670307159424,2.0147,2.0366,10417093.0],["2010-07-09",2.0366,2.1012,2.0238,2.0594,9730108.0],["2010-07-12",2.0594,2.1295,2.059352397918701,2.0894,13191271.0],["2010-07-13",2.0894,2.089409112930298,2.0202,2.042,6357414.0],["2010-07-14",2.042,2.0931,2.0402,2.0575,6587704.0],["2010-07-15",2.0575,2.0785,2.012,2.0129,5777468.0],["2010-07-16",2.0129,2.0184,1.9537,2.0147,3902917.0],["2010-07-19",2.0147,2.0839,1.9628,2.0803,6725333.0],["2010-07-20",2.0803,2.1495,2.0594,2.1258,12185080.0],["2010-07-21",2.1258,2.1632,2.1167,2.1331,9560386.0],["2010-07-22",2.1331,2.1942,2.1331281661987305,2.1732,8748990.0],["2010-07-23",2.1732,2.185,2.1195,2.134,7912442.0],["2010-07-26",2.134,2.1914,2.1286,2.1896,11591538.0],["2010-07-27",2.1896,2.2115,2.155,2.1914,9739626.0],["2010-07-28",2.1914,2.2679,2.186,2.2652,13904030.0],["2010-07-29",2.2652,2.2998080253601074,2.2424,2.2998,9120520.0],["2010-07-30",2.2998,2.3198,2.2497,2.3035,10543956.0],["2010-08-02",2.3035,2.3545,2.277,2.3463,12296995.0],["2010-08-03",2.3463,2.3863,2.3208,2.3235,19206956.0],["2010-08-04",2.3235,2.3444,2.2515,2.3362,14545633.0],["2010-08-05",2.3362,2.3709,2.3016,2.3317,14115487.0],["2010-08-06",2.3317,2.3827,2.3189,2.3754,11940317.0],["2010-08-09",2.3754,2.3964,2.3426,2.3581,14798297.0],["2010-08-10",2.3581,2.3672,2.2588,2.2698,18280946.0],["2010-08-11",2.2698,2.318,2.2406,2.2798,12288480.0],["2010-08-12",2.2798,2.2861,2.2288,2.2361,8542313.0],["2010-08-13",2.2361,2.2934,2.2206,2.277,8227949.0],["2010-08-16",2.277,2.3335,2.2770371437072754,2.328,13332679.0],["2010-08-17",2.328,2.3863,2.318,2.3763,15792167.0],["2010-08-18",2.3763,2.4282,2.3326,2.3545,10906250.0],["2010-08-19",2.3545,2.3781,2.3235,2.3645,11267411.0],["2010-08-20",2.3645,2.364475965499878,2.2861,2.2934,8930576.0],["2010-08-23",2.2934,2.3317,2.2779,2.298,7895938.0],["2010-08-24",2.298,2.4091,2.2643,2.4073,27859717.0],["2010-08-25",2.4073,2.5047,2.3699,2.4392,31897909.0],["2010-08-26",2.4392,2.4774,2.4046,2.4501,14468176.0],["2010-08-27",2.4501,2.4947,2.359,2.4911,18654164.0],["2010-08-31",2.4911,2.5612,2.4910788536071777,2.522,32527780.0],["2010-09-01",2.522,2.5403,2.3599,2.41,36861670.0],["2010-09-02",2.41,2.4774,2.3872,2.4546,23622943.0],["2010-09-03",2.4546,2.502,2.4273,2.4665,17007372.0],["2010-09-06",2.4665,2.5394,2.4419,2.5394,22949563.0],["2010-09-07",2.5394,2.5612,2.4774,2.5266,21054545.0],["2010-09-08",2.5266,2.5749,2.4956,2.5667,16090028.0],["2010-09-09",2.5667,2.5731,2.4801,2.5384,17995170.0],["2010-09-10",2.5384,2.5403,2.4592,2.5357,14790511.0],["2010-09-13",2.5357,2.5548,2.4938,2.5284,18730198.0],["2010-09-14",2.5284,2.6368,2.5138,2.6122,25733127.0],["2010-09-15",2.6122,2.6122171878814697,2.5002,2.5138,22226442.0],["2010-09-16",2.5138,2.5439,2.4301,2.4947,22905271.0],["2010-09-17",2.4947,2.5266,2.4628,2.4911,7920791.0],["2010-09-20",2.4911,2.5284,2.4774,2.5211,6756478.0],["2010-09-21",2.5211,2.5776,2.4984,2.5685,9006302.0],["2010-09-27",2.5685,2.5867,2.553,2.5858,10219793.0],["2010-09-28",2.5858,2.6596,2.5694,2.6377,17957451.0],["2010-09-29",2.6377,2.6678,2.5867,2.5967,13669136.0],["2010-09-30",2.5967,2.7197,2.5776,2.6951,16712965.0],["2010-10-08",2.6951,2.7898,2.6869,2.7598,17098222.0],["2010-10-11",2.7598,2.7762,2.6423,2.6559,14976202.0],["2010-10-12",2.6559,2.8481,2.6414,2.8335,20707990.0],["2010-10-13",2.8335,3.0093,2.7944,2.8017,33144407.0],["2010-10-14",2.8017,2.801666736602783,2.6514,2.6732,19084117.0],["2010-10-15",2.6732,2.7279,2.6186,2.6231,17691131.0],["2010-10-18",2.6231,2.6532,2.5685,2.6414,11993537.0],["2010-10-19",2.6414,2.778,2.6413633823394775,2.7288,9981173.0],["2010-10-20",2.7288,2.7725,2.6778,2.7379,9330298.0],["2010-10-21",2.7379,2.7434,2.6896,2.7124,10239364.0],["2010-10-22",2.7124,2.8545,2.712406635284424,2.8518,14120901.0],["2010-10-25",2.8518,2.9501,2.8517608642578125,2.8964,15823962.0],["2010-10-26",2.8964,2.9283,2.798,2.8235,17374992.0],["2010-10-27",2.8235,2.9374,2.7652,2.8809,17388103.0],["2010-10-28",2.8809,2.9009,2.8244,2.8417,8704918.0],["2010-10-29",2.8417,2.9009,2.7944,2.8181,15833858.0],["2010-11-01",2.8181,3.0421,2.818061351776123,3.002,24627166.0],["2010-11-02",3.002,3.0439,2.9601,2.9784,15012144.0],["2010-11-03",2.9784,2.9784,2.9146,2.9146,7571626.0],["2010-11-04",2.9146,2.9756,2.9019,2.9601,7378782.0],["2010-11-05",2.9601,3.0057,2.9237,2.9492,8096648.0],["2010-11-08",2.9492,3.0476,2.9465,2.9702,13962761.0],["2010-11-09",2.9702,3.003,2.9101,2.9237,12017212.0],["2010-11-10",2.9237,2.9993,2.9155,2.9428,8963680.0],["2010-11-11",2.9428,3.0066,2.9219,2.9419,10439502.0],["2010-11-12",2.9419,2.941932201385498,2.6678,2.6705,18152519.0],["2010-11-15",2.6705,2.8044,2.670508861541748,2.7853,10439810.0],["2010-11-16",2.7853,2.7853,2.6915,2.7416,21183148.0],["2010-11-17",2.7416,2.7926,2.6915,2.7133,11172817.0],["2010-11-18",2.7133,2.7816,2.7106,2.7233,5300631.0],["2010-11-19",2.7233,2.814418077468872,2.7215,2.8144,8309686.0],["2010-11-22",2.8144,2.9966,2.788,2.9492,33182125.0],["2010-11-23",2.9492,3.0039,2.8736,2.9419,26368640.0],["2010-11-24",2.9419,3.0385,2.9082,3.0385,14517072.0],["2010-11-25",3.0385,3.0913,2.952,2.9993,15500757.0],["2010-11-26",2.9993,2.9993133544921875,2.9401,2.9565,9525102.0],["2010-11-29",2.9565,3.0749,2.9237,3.0421,22167483.0],["2010-11-30",3.0421,3.094,2.8326,2.9565,19206920.0],["2010-12-01",2.9565,3.0039,2.8882,2.9547,8291407.0],["2010-12-02",2.9547,3.0512,2.954683780670166,2.9647,14809537.0],["2010-12-03",2.9647,3.0039,2.9019,2.9501,9725433.0],["2010-12-06",2.9501,2.9629,2.8691,2.8782,11910525.0],["2010-12-07",2.8782,2.9419,2.8736,2.931,9737648.0],["2010-12-08",2.931,3.1168,2.8782,3.0822,36041521.0],["2010-12-09",3.0822,3.1132,2.9975,3.0057,20982202.0],["2010-12-10",3.0057,3.0658,2.9984,3.0394,11494299.0],["2010-12-13",3.0394,3.1924,3.0393893718719482,3.1514,22046587.0],["2010-12-14",3.1514,3.2197,3.1241,3.2134,13873958.0],["2010-12-15",3.2134,3.2471,3.1578,3.1605,14190282.0],["2010-12-16",3.1605,3.2042,3.1441,3.1815,7868362.0],["2010-12-17",3.1815,3.2197,3.145,3.197,6379841.0],["2010-12-20",3.197,3.2288,3.0612,3.1605,12270025.0],["2010-12-21",3.1605,3.2234,3.1487,3.1879,7583059.0],["2010-12-22",3.1879,3.2225,3.1432,3.1487,6479673.0],["2010-12-23",3.1487,3.1605,3.0786,3.0949,9761921.0],["2010-12-24",3.0949,3.1378,3.0239,3.0776,3825029.0],["2010-12-27",3.0776,3.1469,2.9911,2.9984,8714962.0],["2010-12-28",2.9984,3.0594,2.8964,2.9583,7303794.0],["2010-12-29",2.9583,2.9884,2.9283,2.9866,4409554.0],["2010-12-30",2.9866,3.0139,2.9565,2.9966,4032382.0],["2010-12-31",2.9966,3.0758,2.9965810775756836,3.0512,4967373.0],["2011-01-04",3.0512,3.0858,3.0266,3.0704,9657388.0],["2011-01-05",3.0704,3.1596,3.0576,3.0968,8528622.0],["2011-01-06",3.0968,3.1241,3.0521,3.0767,4547385.0],["2011-01-07",3.0767,3.076733112335205,2.9875,3.0139,5726981.0],["2011-01-10",3.0139,3.023,2.921,2.9456,5240196.0],["2011-01-11",2.9456,2.945575475692749,2.8773,2.9137,7100563.0],["2011-01-12",2.9137,2.962,2.8736,2.9565,4849121.0],["2011-01-13",2.9565,2.9638,2.9073,2.9101,2444821.0],["2011-01-14",2.9101,2.9155,2.8399,2.9055,6720122.0],["2011-01-17",2.9055,2.90549898147583,2.7279,2.8472,8905284.0],["2011-01-18",2.8472,2.9556,2.8053,2.9328,5711593.0],["2011-01-19",2.9328,2.9838,2.8873,2.9465,9536886.0],["2011-01-20",2.9465,2.9784,2.8982,2.9283,6273621.0],["2011-01-21",2.9283,3.0476,2.8244,3.0458,15741048.0],["2011-01-24",3.0458,3.0822,2.8791,2.8891,6362678.0],["2011-01-25",2.8891,2.9137,2.8017,2.8053,4620853.0],["2011-01-26",2.8053,2.8918,2.8053104877471924,2.8846,2320778.0],["2011-01-27",2.8846,2.992,2.8326,2.9729,4733533.0],["2011-01-28",2.9729,2.9829,2.9146,2.9601,1995201.0],["2011-01-31",2.9601,3.0212,2.9383,2.992,4229014.0],["2011-02-01",2.992,3.033,2.9419,3.0011,3198735.0],["2011-02-09",3.0011,3.0658,2.9601,3.0585,10469794.0],["2011-02-10",3.0585,3.1113,3.0166,3.0877,7732763.0],["2011-02-11",3.0877,3.1177,3.0667,3.1113,5897196.0],["2011-02-14",3.1113,3.2106,3.0822,3.2006,12464591.0],["2011-02-15",3.2006,3.2052,3.1423,3.1705,7052343.0],["2011-02-16",3.1705,3.2088,3.145,3.1906,6556243.0],["2011-02-17",3.1906,3.3044,3.1833,3.2516,8829619.0],["2011-02-18",3.2516,3.2744,3.1205,3.1332,12417373.0],["2011-02-22",3.1332,3.2689,3.1332030296325684,3.1359,13933646.0],["2011-02-23",3.1359,3.146,3.0694,3.1423,7612613.0],["2011-02-24",3.1423,3.1888,3.125,3.1787,4678801.0],["2011-02-25",3.1787,3.2407,3.1177,3.2152,4934321.0],["2011-02-28",3.2152,3.2899,3.1888,3.2616,6968892.0],["2011-03-01",3.2616,3.2616281509399414,3.2143,3.227,5607490.0],["2011-03-02",3.227,3.227017879486084,3.1387,3.1787,4820674.0],["2011-03-03",3.1787,3.2152,3.1396,3.1469,4167840.0],["2011-03-04",3.1469,3.2152,3.1405,3.1787,3137166.0],["2011-03-07",3.1787,3.2124,3.1551,3.1942,6659449.0],["2011-03-08",3.1942,3.2589,3.1942286491394043,3.2197,7929342.0],["2011-03-09",3.2197,3.3135,3.1933,3.2789,8546154.0],["2011-03-10",3.2789,3.3017,3.2607,3.2698,4303782.0],["2011-03-11",3.2698,3.2853,3.2425,3.2698,5310052.0],["2011-03-14",3.2698,3.2698259353637695,3.1614,3.2516,8673509.0],["2011-03-15",3.2516,3.2516090869903564,3.1651,3.1888,4915743.0],["2011-03-16",3.1888,3.2006,3.1696,3.1924,5837762.0],["2011-03-17",3.1924,3.19240665435791,3.1013,3.1514,4990828.0],["2011-03-18",3.1514,3.268,3.125,3.2471,6960096.0],["2011-03-21",3.2471,3.2926,3.217,3.2698,6004190.0],["2011-03-22",3.2698,3.3564,3.2389,3.3072,10541012.0],["2011-03-23",3.3072,3.4055,3.3063,3.3072,15631285.0],["2011-03-24",3.3072,3.3245,3.2698,3.3072,11208338.0],["2011-03-25",3.3072,3.3482,3.2252,3.2507,21923001.0],["2011-03-29",3.2507,3.2972,3.187852382659912,3.1879,10374014.0],["2011-03-30",3.1879,3.2562,3.1432,3.1669,3479872.0],["2011-03-31",3.1669,3.2052,3.1496,3.176,1714204.0],["2011-04-01",3.176,3.2307,3.1614,3.2061,2909390.0],["2011-04-06",3.2061,3.2061,3.115,3.1605,7240617.0],["2011-04-07",3.1605,3.1605279445648193,3.1041,3.1423,8038401.0],["2011-04-08",3.1423,3.166,3.1168,3.1633,5909024.0],["2011-04-11",3.1633,3.2689,3.0531,3.2543,29030490.0],["2011-04-12",3.2543,3.2543416023254395,3.1159,3.1842,20309612.0],["2011-04-13",3.1842,3.2152,3.1223,3.1769,18011085.0],["2011-04-14",3.1769,3.196,3.1332,3.1578,14552181.0],["2011-04-15",3.1578,3.2698,3.1305,3.1578,15328047.0],["2011-04-18",3.1578,3.1842,3.0968,3.1132,13374509.0],["2011-04-19",3.1132,3.1131651401519775,2.9875,3.0257,17267690.0],["2011-04-20",3.0257,3.0667,3.0166,3.033,4124902.0],["2011-04-21",3.033,3.0767,3.0330138206481934,3.0694,4548809.0],["2011-04-22",3.0694,3.069446563720703,3.0285,3.0403,4406294.0],["2011-04-25",3.0403,3.040300130844116,2.9601,2.9693,6892270.0],["2011-04-26",2.9693,2.9702,2.9219,2.9483,5049250.0],["2011-04-27",2.9483,2.9866,2.9192,2.9665,5442847.0],["2011-04-28",2.9665,2.9902,2.8945693969726562,2.8946,6277365.0],["2011-04-29",2.8946,2.9255,2.8581,2.9073,4849332.0],["2011-05-04",2.9073,3.0057,2.9073212146759033,2.9838,6393937.0],["2011-05-05",2.9838,3.0093,2.9647,2.9975,3727834.0],["2011-05-09",2.9975,3.0658,2.9838,3.0421,5577066.0],["2011-05-10",3.0421,3.0649,3.0148,3.0285,2284001.0],["2011-05-11",3.0285,3.033,2.9693,2.9765,2458293.0],["2011-05-12",2.9765,2.9929,2.951,2.9765,3818825.0],["2011-05-13",2.9765,3.0203,2.9529,2.9929,2669372.0],["2011-05-16",2.9929,3.0376,2.9538,3.0257,4158982.0],["2011-05-17",3.0257,3.0467,2.9975,3.043,2794434.0],["2011-05-18",3.043,3.2097,3.043,3.176,17269738.0],["2011-05-19",3.176,3.2015,3.1296,3.1915,5521148.0],["2011-05-20",3.1915,3.2334,3.1633,3.2216,5746104.0],["2011-05-23",3.2216,3.2398,3.0813,3.1104,4564759.0],["2011-05-24",3.1104,3.1104326248168945,2.9793,3.0421,8002352.0],["2011-05-25",3.0421,3.0421218872070312,2.9966,3.0239,1723318.0],["2011-05-26",3.0239,3.0512,2.9611,3.023,3762142.0],["2011-05-30",3.023,3.0229954719543457,2.9314,2.9333,2429003.0],["2011-05-31",2.9333,2.9953,2.9332940578460693,2.9916,2677026.0],["2011-06-01",2.9916,3.0054,2.9592,2.9943,1663014.0],["2011-06-02",2.9943,2.9943270683288574,2.9231,2.9851,2792896.0],["2011-06-03",2.9851,3.0137,2.9083,3.0054,3388652.0],["2011-06-07",3.0054,3.047,2.9592,3.0054,3402713.0],["2011-06-08",3.0054,3.0951,3.0027,3.0387,785655.0],["2011-06-09",3.0387,3.0581,2.9592,3.0045,6104197.0],["2011-06-10",3.0045,3.0045,2.9555,3.0045,3947349.0],["2011-06-13",3.0045,3.004499912261963,2.9333,2.9888,673459.0],["2011-06-17",2.9888,2.9943,2.8871,2.9684,3835777.0],["2011-06-20",2.9684,2.968435049057007,2.8991,2.9499,1091416.0],["2011-06-21",2.9499,2.9583,2.913,2.9583,931352.0],["2011-06-22",2.9583,2.974,2.9194,2.9481,845695.0],["2011-06-23",2.9481,2.9925,2.8861,2.9925,2744914.0],["2011-06-24",2.9925,3.0609,2.961,3.06,5098472.0],["2011-06-27",3.06,3.0794,3.011,3.0766,3183417.0],["2011-06-28",3.0766,3.076629877090454,3.0258,3.0507,1751325.0],["2011-06-29",3.0507,3.06,3.0128,3.0563,1480707.0],["2011-06-30",3.0563,3.079404830932617,3.0424,3.0794,3025963.0],["2011-07-01",3.0794,3.079404830932617,3.0332,3.0507,2113944.0],["2011-07-04",3.0507,3.0785,3.0498,3.0776,5735945.0],["2011-07-05",3.0776,3.0951,3.0526,3.0776,6618655.0],["2011-07-06",3.0776,3.0776,3.0211,3.0332,6195786.0],["2011-07-07",3.0332,3.0332,2.9592,3.0054,7721998.0],["2011-07-08",3.0054,3.0295,2.9879,3.0147,1400262.0],["2011-07-11",3.0147,3.1441,3.0054,3.1145,12943722.0],["2011-07-12",3.1145,3.133,3.0794,3.1071,6258198.0],["2011-07-13",3.1071,3.1904,3.0933,3.1885,11878273.0],["2011-07-14",3.1885,3.1885244846343994,3.1164,3.1515,9995857.0],["2011-07-15",3.1515,3.158,3.1201,3.1256,9795262.0],["2011-07-18",3.1256,3.2736,3.121,3.2514,19868077.0],["2011-07-19",3.2514,3.269,3.2098,3.2181,8577386.0],["2011-07-20",3.2181,3.2671,3.1821,3.207,3861104.0],["2011-07-21",3.207,3.2338,3.1747,3.2153,4589225.0],["2011-07-22",3.2153,3.2301,3.1802,3.2163,4317983.0],["2011-07-25",3.2163,3.3217,3.1534,3.2052,16008141.0],["2011-07-26",3.2052,3.2348,3.1626,3.2052,4539195.0],["2011-07-27",3.2052,3.3041,3.1784,3.3013,9058538.0],["2011-07-28",3.3013,3.305,3.2005,3.2644,7267834.0],["2011-07-29",3.2644,3.2644,3.134,3.2163,7930915.0],["2011-08-01",3.2163,3.2311,3.1765,3.2089,4639334.0],["2011-08-02",3.2089,3.208868980407715,3.0424,3.1395,8163647.0],["2011-08-03",3.1395,3.139512777328491,3.0517,3.084,4140114.0],["2011-08-04",3.084,3.1367,3.0535,3.0674,3505665.0],["2011-08-05",3.0674,3.067383050918579,2.9712,3.0193,4866135.0],["2011-08-08",3.0193,3.0332,2.8297,2.9481,6852003.0],["2011-08-09",2.9481,2.9564,2.8279,2.9481,8612240.0],["2011-08-10",2.9481,2.9943,2.9333,2.9721,10693431.0],["2011-08-11",2.9721,3.0054,2.9185,2.9888,6007257.0],["2011-08-12",2.9888,3.0535,2.9777,3.0054,5657573.0],["2011-08-15",3.0054,3.0655,3.0054242610931396,3.06,4982418.0],["2011-08-16",3.06,3.097,3.0174,3.0202,5509293.0],["2011-08-17",3.0202,3.0378,2.9962,3.0045,3787012.0],["2011-08-18",3.0045,3.004499912261963,2.9407,2.9749,5514531.0],["2011-08-19",2.9749,2.9749085903167725,2.913,2.9314,3416203.0],["2011-08-22",2.9314,2.9573,2.8963,2.8963,4781559.0],["2011-08-23",2.8963,2.9222,2.8908,2.9213,2009138.0],["2011-08-24",2.9213,2.962,2.8852,2.8991,3970084.0],["2011-08-25",2.8991,2.9592,2.899078369140625,2.9499,5298153.0],["2011-08-26",2.9499,2.9546,2.9222,2.9361,2778036.0],["2011-08-29",2.9361,2.9444,2.8667,2.876,5511552.0],["2011-08-30",2.876,2.9083,2.8528,2.8658,9845864.0],["2011-08-31",2.8658,2.8658,2.8131,2.8473,6806121.0],["2011-09-01",2.8473,2.8547,2.8186,2.8482,5619539.0],["2011-09-02",2.8482,2.8482182025909424,2.7798,2.8297,4320277.0],["2011-09-05",2.8297,2.8297231197357178,2.7826,2.8242,2306718.0],["2011-09-06",2.8242,2.824174642562866,2.7826,2.7872,3200035.0],["2011-09-07",2.7872,2.8159,2.7789,2.8075,3426968.0],["2011-09-08",2.8075,2.8269,2.79,2.8112,3111496.0],["2011-09-09",2.8112,2.8131,2.7835,2.7863,5583490.0],["2011-09-13",2.7863,2.786259651184082,2.7206,2.7372,3604617.0],["2011-09-14",2.7372,2.7724,2.7326,2.7659,3392879.0],["2011-09-15",2.7659,2.8122,2.765,2.7955,1804176.0],["2011-09-16",2.7955,2.8454,2.7881,2.7927,2704401.0],["2011-09-19",2.7927,2.7927329540252686,2.7539,2.7631,1126173.0],["2011-09-20",2.7631,2.7807,2.7141,2.7742,2040749.0],["2011-09-21",2.7742,2.8667,2.7428,2.8112,4047981.0],["2011-09-22",2.8112,2.811228036880493,2.7418718338012695,2.7419,1933034.0],["2011-09-23",2.7419,2.7418718338012695,2.6448,2.6744,4375114.0],["2011-09-26",2.6744,2.6818,2.6419997215270996,2.642,2460701.0],["2011-09-27",2.642,2.6651,2.5782,2.6198,5766386.0],["2011-09-28",2.6198,2.6559,2.617,2.6346,2227467.0],["2011-09-29",2.6346,2.63460111618042,2.5449,2.5588,5848589.0],["2011-09-30",2.5588,2.6106,2.5523,2.6078,2223522.0],["2011-10-10",2.6078,2.6328,2.581890821456909,2.5819,1953431.0],["2011-10-11",2.5819,2.6438,2.5773,2.5893,3607728.0],["2011-10-12",2.5893,2.6494,2.5504,2.6402,5053987.0],["2011-10-13",2.6402,2.6725,2.6096,2.6494,2656542.0],["2011-10-14",2.6494,2.649397611618042,2.6078,2.6346,1249706.0],["2011-10-17",2.6346,2.6697,2.6217,2.6355,1870798.0],["2011-10-18",2.6355,2.6355254650115967,2.5652,2.5652,2182939.0],["2011-10-19",2.5652,2.6032,2.5615,2.5625,2322835.0],["2011-10-20",2.5625,2.5634,2.4783,2.5144,2852760.0],["2011-10-21",2.5144,2.5236,2.4506,2.4755,849448.0],["2011-10-24",2.4755,2.5144,2.4339,2.5061,1943624.0],["2011-10-25",2.5061,2.5634,2.4792,2.5431,4731617.0],["2011-10-26",2.5431,2.5773,2.5116,2.5597,3217822.0],["2011-10-27",2.5597,2.6429,2.5523,2.5708,6561551.0],["2011-10-28",2.5708,2.6254,2.5625,2.6226,5055358.0],["2011-10-31",2.6226,2.6355,2.5976,2.6235,2838365.0],["2011-11-01",2.6235,2.6263,2.5828,2.5976,5439086.0],["2011-11-02",2.5976,2.6401,2.5634,2.6355,6497583.0],["2011-11-03",2.6355,2.7262,2.6355254650115967,2.7095,8253812.0],["2011-11-04",2.7095,2.7372,2.6734,2.7326,5745339.0],["2011-11-07",2.7326,2.7363,2.6956,2.7132,2173325.0],["2011-11-08",2.7132,2.7511,2.7012,2.7326,4724991.0],["2011-11-09",2.7326,2.7927,2.6688,2.7169,4804847.0],["2011-11-10",2.7169,2.7391,2.6938,2.7058,7994469.0],["2011-11-11",2.7058,2.7262,2.6938,2.7003,2100349.0],["2011-11-14",2.7003,2.7391,2.6966,2.7363,4910171.0],["2011-11-15",2.7363,2.7372,2.7095,2.7243,2290996.0],["2011-11-16",2.7243,2.7428,2.6568,2.6771,5515937.0],["2011-11-17",2.6771,2.6818,2.654,2.6633,3371366.0],["2011-11-18",2.6633,2.6892,2.5708,2.6586,11393079.0],["2011-11-21",2.6586,2.658644676208496,2.5403,2.6022,7162255.0],["2011-11-22",2.6022,2.6078,2.5615,2.6013,4999932.0],["2011-11-23",2.6013,2.6346,2.58,2.5976,3456891.0],["2011-11-24",2.5976,2.6106,2.5865,2.6032,3235012.0],["2011-11-25",2.6032,2.6124,2.5921,2.6078,4244595.0],["2011-11-28",2.6078,2.642,2.5967,2.6161,5270603.0],["2011-11-30",2.6161,2.6577,2.5569,2.5837,4595007.0],["2011-12-01",2.5837,2.6531,2.583740711212158,2.5893,4819655.0],["2011-12-02",2.5893,2.7557,2.5892887115478516,2.7363,15365905.0],["2011-12-05",2.7363,2.7437,2.6818,2.7003,5595126.0],["2011-12-06",2.7003,2.7215,2.6217,2.6633,5227664.0],["2011-12-07",2.6633,2.679,2.6365,2.6697,2905286.0],["2011-12-08",2.6697,2.7049,2.6457,2.7003,6258224.0],["2011-12-09",2.7003,2.716,2.6189,2.6392,4294932.0],["2011-12-12",2.6392,2.6512,2.5662,2.5893,5554789.0],["2011-12-13",2.5893,2.5893,2.4607,2.5283,6028796.0],["2011-12-14",2.5283,2.5431,2.4802,2.5209,2020659.0],["2011-12-15",2.5209,2.5874,2.4691,2.5061,3655456.0],["2011-12-16",2.5061,2.5523,2.4876,2.5504,1899763.0],["2011-12-19",2.5504,2.556,2.5172,2.5523,2193625.0],["2011-12-20",2.5523,2.568,2.532,2.5412,1591717.0],["2011-12-21",2.5412,2.5662,2.4968,2.5273,2419239.0],["2011-12-22",2.5273,2.5273311138153076,2.3165,2.4173,7033713.0],["2011-12-23",2.4173,2.4265,2.3294,2.3877,4881048.0],["2011-12-26",2.3877,2.3876941204071045,2.2989,2.3082,4015773.0],["2011-12-27",2.3082,2.3119,2.2101,2.2194,4764009.0],["2011-12-28",2.2194,2.2323,2.1269,2.1963,4706149.0],["2011-12-29",2.1963,2.2194,2.1695,2.2101,2500124.0],["2011-12-30",2.2101,2.3045,2.2083,2.3026,3719485.0],["2012-01-04",2.3026,2.3119,2.2518,2.2638,1495831.0],["2012-01-05",2.2638,2.263777732849121,2.1315,2.1732,1210670.0],["2012-01-06",2.1732,2.1731536388397217,2.0354,2.1167,2665549.0],["2012-01-09",2.1167,2.2,2.0529,2.1732,6103318.0],["2012-01-10",2.1732,2.2897,2.1278,2.2656,7290287.0],["2012-01-11",2.2656,2.2887,2.2157,2.2555,3658505.0],["2012-01-12",2.2555,2.2749,2.2416,2.2518,2610677.0],["2012-01-13",2.2518,2.2804,2.1685,2.1685,4607267.0],["2012-01-17",2.1685,2.2194,1.9882,2.2194,8896057.0],["2012-01-18",2.2194,2.2193899154663086,1.9975,2.0557,27838107.0],["2012-01-19",2.0557,2.0557098388671875,1.9605,2.0344,10541847.0],["2012-01-20",2.0344,2.0668,1.9771,2.0372,7817927.0],["2012-01-30",2.0372,2.064,2.027,2.0502,3792145.0],["2012-01-31",2.0502,2.1038,2.0206,2.0992,2762534.0],["2012-02-01",2.0992,2.1759,2.077,2.1593,6566991.0],["2012-02-02",2.1593,2.2323,2.1584,2.1916,5962693.0],["2012-02-03",2.1916,2.2083,2.1639,2.1916,4604991.0],["2012-02-06",2.1916,2.2749,2.1741,2.2471,5489714.0],["2012-02-07",2.2471,2.2481,2.2027,2.2212,2823048.0],["2012-02-08",2.2212,2.2730252742767334,2.2009,2.273,4596159.0],["2012-02-09",2.273,2.3017,2.2508,2.273,3664033.0],["2012-02-10",2.273,2.2915,2.2573,2.2823,4875661.0],["2012-02-13",2.2823,2.335,2.2379,2.3072,13695061.0],["2012-02-14",2.3072,2.3331,2.2776,2.2934,6018136.0],["2012-02-15",2.2934,2.3211,2.2758,2.3072,9863176.0],["2012-02-16",2.3072,2.3858,2.2989,2.335,7859916.0],["2012-02-17",2.335,2.3849,2.334984064102173,2.3747,9872896.0],["2012-02-20",2.3747,2.4099,2.3747479915618896,2.3932,11993071.0],["2012-02-21",2.3932,2.4043,2.3563,2.3849,9575773.0],["2012-02-22",2.3849,2.4534,2.3775,2.4395,13662079.0],["2012-02-23",2.4395,2.5024,2.4275,2.4728,9318883.0],["2012-02-24",2.4728,2.5199,2.4478,2.5181,10968654.0],["2012-02-27",2.5181,2.5431,2.4968,2.4968,13892492.0],["2012-02-28",2.4968,2.5431,2.4737,2.5338,8408771.0],["2012-02-29",2.5338,2.5366,2.4876,2.494,10278611.0],["2012-03-01",2.494,2.5125,2.4238,2.4598,11635812.0],["2012-03-02",2.4598,2.5394,2.4598240852355957,2.5394,20822093.0],["2012-03-05",2.5394,2.5874,2.4959,2.544,45681500.0],["2012-03-06",2.544,2.5439767837524414,2.4275,2.4284,31940768.0],["2012-03-07",2.4284,2.4284,2.3516,2.3951,25582948.0],["2012-03-08",2.3951,2.4367,2.3784,2.409,18276570.0],["2012-03-09",2.409,2.4312,2.384,2.4182,15101281.0],["2012-03-12",2.4182,2.4811,2.418210744857788,2.458,19615132.0],["2012-03-13",2.458,2.4672,2.4358,2.4589,13448654.0],["2012-03-14",2.4589,2.5042,2.3683,2.4043,27885835.0],["2012-03-15",2.4043,2.4117,2.3119,2.3572,14021060.0],["2012-03-16",2.3572,2.3886,2.3396,2.3849,11235282.0],["2012-03-19",2.3849,2.4413297176361084,2.3729,2.4413,12522785.0],["2012-03-20",2.4413,2.4441,2.3932,2.3951,7496744.0],["2012-03-21",2.3951,2.4265,2.3581,2.3932,5964354.0],["2012-03-22",2.3932,2.4062,2.3627,2.3858,3818526.0],["2012-03-23",2.3858,2.4117,2.347,2.3729,5510937.0],["2012-03-27",2.3729,2.4043,2.3535,2.3674,6167093.0],["2012-03-28",2.3674,2.3673501014709473,2.2175,2.2379,8750246.0],["2012-03-29",2.2379,2.3951,2.2378859519958496,2.3211,20150391.0],["2012-03-30",2.3211,2.3738,2.2666,2.3304,8706992.0],["2012-04-05",2.3304,2.4117,2.330360174179077,2.4071,15180373.0],["2012-04-06",2.4071,2.4219,2.3738,2.3942,18592595.0],["2012-04-09",2.3942,2.39416766166687,2.2631,2.2952,9487081.0],["2012-04-10",2.2952,2.297,2.231,2.282,8087688.0],["2012-04-11",2.282,2.297,2.2461,2.265,6217817.0],["2012-04-12",2.265,2.3008,2.2631,2.282,6701161.0],["2012-04-13",2.282,2.2989,2.2442,2.2631,9188310.0],["2012-04-16",2.2631,2.2895,2.2442,2.2518,5961730.0],["2012-04-17",2.2518,2.2725,2.2348,2.2631,5291030.0],["2012-04-18",2.2631,2.297,2.2630960941314697,2.2895,12084211.0],["2012-04-19",2.2895,2.3291,2.2782,2.2876,9377964.0],["2012-04-20",2.2876,2.297,2.265,2.2801,6731010.0],["2012-04-23",2.2801,2.3027,2.2442,2.2556,7081818.0],["2012-04-24",2.2556,2.2556,2.1367,2.182,8705695.0],["2012-04-25",2.182,2.2009,2.1537,2.1726,8752738.0],["2012-04-26",2.1726,2.2424,2.172572374343872,2.2235,7291368.0],["2012-04-27",2.2235,2.2254,2.182,2.2046,3642880.0],["2012-05-02",2.2046,2.248,2.2046332359313965,2.2273,6590982.0],["2012-05-03",2.2273,2.2461,2.2103,2.231,4692163.0],["2012-05-04",2.231,2.2499,2.216,2.2386,6001079.0],["2012-05-07",2.2386,2.2612,2.2197,2.2386,7114013.0],["2012-05-08",2.2386,2.2537,2.2254,2.2386,5808599.0],["2012-05-09",2.2386,2.2385809421539307,2.172572374343872,2.1726,6420354.0],["2012-05-10",2.1726,2.2235,2.172572374343872,2.1877,5998965.0],["2012-05-11",2.1877,2.2254,2.1688,2.1933,4580920.0],["2012-05-14",2.1933,2.2159,2.1707,2.1801,4527555.0],["2012-05-16",2.1801,2.3989,2.180116891860962,2.3159,37796058.0],["2012-05-17",2.3159,2.4743,2.3159024715423584,2.4649,54019822.0],["2012-05-18",2.4649,2.5139,2.3857,2.4083,28334177.0],["2012-05-21",2.4083,2.4932,2.3763,2.4328,19410868.0],["2012-05-22",2.4328,2.4687,2.3951,2.4177,15472460.0],["2012-05-23",2.4177,2.417741537094116,2.3197,2.3725,15732435.0],["2012-05-24",2.3725,2.38,2.3329,2.3612,10226011.0],["2012-05-25",2.3612,2.4064,2.3442,2.3555,9093303.0],["2012-05-28",2.3555,2.3593,2.2461,2.3423,11839984.0],["2012-05-29",2.3423,2.3819,2.3272,2.3555,16634378.0],["2012-05-30",2.3555,2.3989,2.3461,2.3838,12368130.0],["2012-05-31",2.3838,2.3838,2.3253,2.3385,8465093.0],["2012-06-01",2.3385,2.3649,2.3234,2.3291,4756425.0],["2012-06-04",2.3291,2.329103469848633,2.1877,2.1914,10948459.0],["2012-06-05",2.1914,2.2367,2.1499,2.1613,12163466.0],["2012-06-06",2.1613,2.1782,2.1028,2.1217,7360604.0],["2012-06-07",2.1217,2.1481,2.1028,2.1085,9270149.0],["2012-06-08",2.1085,2.1311,2.0368,2.0443,6115077.0],["2012-06-11",2.0443,2.0896,2.0274,2.0764,6217373.0],["2012-06-12",2.0764,2.0763907432556152,2.0518739223480225,2.0519,1998694.0],["2012-06-13",2.0519,2.1179,2.0518739223480225,2.1141,5633020.0],["2012-06-14",2.1141,2.2556,2.114109516143799,2.1858,12871919.0],["2012-06-15",2.1858,2.2159,2.1499,2.1782,5630330.0],["2012-06-18",2.1782,2.2046,2.165,2.1726,4492122.0],["2012-06-19",2.1726,2.1877,2.1499,2.1669,3585679.0],["2012-06-20",2.1669,2.1877,2.1518,2.1877,3716098.0],["2012-06-21",2.1877,2.1971,2.1179,2.1594,5283758.0],["2012-06-25",2.1594,2.1593713760375977,2.0632,2.0934,4927163.0],["2012-06-26",2.0934,2.093364953994751,2.0424,2.0745,2575938.0],["2012-06-27",2.0745,2.1047,2.05,2.0613,2463307.0],["2012-06-28",2.0613,2.1028,2.0273568630218506,2.0274,3065561.0],["2012-06-29",2.0274,2.0839,2.0236,2.0726,2181282.0],["2012-07-02",2.0726,2.0971,2.0556,2.0575,2610971.0],["2012-07-03",2.0575,2.08204984664917,2.0368,2.082,4247539.0],["2012-07-04",2.082,2.0839,2.0443,2.0538,2276522.0],["2012-07-05",2.0538,2.0556,1.95,1.9746,4401983.0],["2012-07-06",1.9746,2.0142,1.9161,1.9481,4752774.0],["2012-07-09",1.9481,1.9595,1.8275,1.8293,7997093.0],["2012-07-10",1.8293,1.8425,1.7124,1.7822,8246035.0],["2012-07-11",1.7822,1.786,1.735,1.786,2741702.0],["2012-07-12",1.786,1.8086,1.7464,1.7728,3797756.0],["2012-07-13",1.7728,1.835,1.7652,1.8086,8317929.0],["2012-07-16",1.8086,1.8369,1.6275,1.6521,11437248.0],["2012-07-17",1.6521,1.6728,1.6313,1.6502,6184959.0],["2012-07-18",1.6502,1.6879,1.6407,1.6841,6127362.0],["2012-07-19",1.6841,1.7105,1.6728,1.6803,3991294.0],["2012-07-20",1.6803,1.7728,1.6596,1.7275,6250790.0],["2012-07-23",1.7275,1.7274963855743408,1.6785,1.6973,2416831.0],["2012-07-24",1.6973,1.769,1.6803,1.7275,3014090.0],["2012-07-25",1.7275,1.7407,1.6992,1.6992,2430628.0],["2012-07-26",1.6992,1.7614,1.69920814037323,1.7011,3519422.0],["2012-07-27",1.7011,1.7162,1.6747,1.6973,1411453.0],["2012-07-30",1.6973,1.72,1.6615,1.669,2603111.0],["2012-07-31",1.669,1.6803,1.6219,1.6294,3068593.0],["2012-08-01",1.6294,1.6634,1.6125,1.6313,4219285.0],["2012-08-02",1.6313,1.6521,1.6238,1.6313,2995917.0],["2012-08-03",1.6313,1.6709,1.6313,1.6634,4146195.0],["2012-08-06",1.6634,1.735,1.663375735282898,1.7313,5148621.0],["2012-08-07",1.7313,1.769,1.7162,1.7558,5058768.0],["2012-08-08",1.7558,1.7557859420776367,1.72,1.7256,6497548.0],["2012-08-09",1.7256,1.7445,1.6766,1.7407,5814400.0],["2012-08-10",1.7407,1.7464,1.703,1.72,3918375.0],["2012-08-13",1.72,1.7237,1.6973,1.7011,2241748.0],["2012-08-14",1.7011,1.7162,1.6747,1.7124,3013453.0],["2012-08-15",1.7124,1.7124096155166626,1.6898,1.6954,2908010.0],["2012-08-16",1.6954,1.7011,1.6785,1.6841,1671917.0],["2012-08-17",1.6841,1.6954,1.6785,1.6898,1552984.0],["2012-08-20",1.6898,1.6936,1.6615,1.6898,1657416.0],["2012-08-21",1.6898,1.7162,1.6671,1.6898,5735154.0],["2012-08-22",1.6898,1.8595114946365356,1.686,1.8595,28308217.0],["2012-08-23",1.8595,2.0462,1.8595114946365356,1.9878,64282554.0],["2012-08-24",1.9878,1.9877533912658691,1.8708,1.8953,33045709.0],["2012-08-27",1.8953,1.895343542098999,1.7897,1.8105,21673299.0],["2012-08-28",1.8105,1.901,1.7784,1.8501,28057122.0],["2012-08-29",1.8501,1.8500813245773315,1.7784,1.7973,15893111.0],["2012-08-30",1.7973,1.835,1.6973,1.7407,14782839.0],["2012-08-31",1.7407,1.7784,1.7256,1.7709,7004528.0],["2012-09-03",1.7709,1.8218,1.7577,1.8142,9428249.0],["2012-09-04",1.8142,1.814249038696289,1.7445,1.7482,8824492.0],["2012-09-05",1.7482,1.7501,1.6917,1.72,15022229.0],["2012-09-06",1.72,1.7652,1.6992,1.7596,8527897.0],["2012-09-07",1.7596,1.8388,1.7595582008361816,1.8067,25366377.0],["2012-09-10",1.8067,1.8633,1.7954,1.8501,25783921.0],["2012-09-11",1.8501,1.8500813245773315,1.8029,1.8293,18298448.0],["2012-09-12",1.8293,1.8388,1.8029,1.8218,14960713.0],["2012-09-13",1.8218,1.8275,1.7539,1.7577,15033570.0],["2012-09-14",1.7577,1.7746,1.7143,1.7313,15418361.0],["2012-09-17",1.7313,1.7369,1.6634,1.669,18033389.0],["2012-09-18",1.669,1.6841,1.6407,1.6653,10115449.0],["2012-09-19",1.6653,1.6936,1.6615,1.6728,10080894.0],["2012-09-20",1.6728,1.6747,1.5276,1.5672,12407922.0],["2012-09-21",1.5672,1.5671945810317993,1.5182,1.5238,8264274.0],["2012-09-24",1.5238,1.5408,1.4899,1.5314,5934206.0],["2012-09-25",1.5314,1.5313615798950195,1.4936,1.4955,5660460.0],["2012-09-26",1.4955,1.5163,1.4672,1.471,5729868.0],["2012-09-27",1.471,1.52,1.4616,1.5125,6651782.0],["2012-09-28",1.5125,1.5747,1.505,1.5653,10257705.0],["2012-10-08",1.5653,1.5879,1.5521,1.5559,4525657.0],["2012-10-09",1.5559,1.6954,1.5521,1.6709,19599942.0],["2012-10-10",1.6709,1.6709191799163818,1.6332,1.6445,12277512.0],["2012-10-11",1.6445,1.6521,1.5747,1.5955,11769324.0],["2012-10-12",1.5955,1.6294,1.5804,1.6011,6846831.0],["2012-10-15",1.6011,1.6106,1.5464,1.5634,7380351.0],["2012-10-16",1.5634,1.5747,1.5464,1.5502,5873995.0],["2012-10-17",1.5502,1.5597,1.5389,1.5483,3588909.0],["2012-10-18",1.5483,1.5879,1.5483,1.571,8161876.0],["2012-10-19",1.571,1.5993,1.5578,1.5615,8323813.0],["2012-10-22",1.5615,1.62,1.5464,1.6068,15916166.0],["2012-10-23",1.6068,1.62,1.5559,1.5597,11898117.0],["2012-10-24",1.5597,1.5879,1.5427,1.5785,6874158.0],["2012-10-25",1.5785,1.5804,1.5464,1.5483,5006809.0],["2012-10-26",1.5483,1.5483347177505493,1.5125,1.5182,5640863.0],["2012-10-29",1.5182,1.5729,1.5125,1.5653,8606558.0],["2012-10-30",1.5653,1.721839189529419,1.565308690071106,1.7218,91201117.0],["2012-10-31",1.7218,1.8859,1.7218,1.8048,183650683.0],["2012-11-01",1.8048,1.818,1.7068,1.7709,122604138.0],["2012-11-02",1.7709,1.9387,1.7445,1.8821,185933770.0],["2012-11-05",1.8821,2.0707342624664307,1.8293,2.0707,245435574.0],["2012-11-06",2.0707,2.2065,1.9651,2.0179,258502899.0],["2012-11-07",2.0179,2.017928123474121,1.8746,1.9217,163106949.0],["2012-11-08",1.9217,1.9576,1.8576,1.8916,97401261.0],["2012-11-09",1.8916,1.9331,1.8312,1.8482,80754623.0],["2012-11-12",1.8482,1.8633,1.7954,1.8595,63475596.0],["2012-11-13",1.8595,1.8595114946365356,1.7407,1.7482,66373628.0],["2012-11-14",1.7482,1.7709,1.7237,1.7614,40249470.0],["2012-11-15",1.7614,1.7614434957504272,1.6634,1.6653,52565971.0],["2012-11-16",1.6653,1.669,1.6087,1.6257,35181844.0],["2012-11-19",1.6257,1.6671,1.6181,1.6653,30136916.0],["2012-11-20",1.6653,1.6879,1.6369738578796387,1.637,33322101.0],["2012-11-21",1.637,1.6596,1.5842,1.6558,36137723.0],["2012-11-22",1.6558,1.6709,1.6257,1.6426,21247279.0],["2012-11-23",1.6426,1.6577,1.6294,1.6426,17436943.0],["2012-11-26",1.6426,1.642630934715271,1.5408,1.5427,32077386.0],["2012-11-27",1.5427,1.5426772832870483,1.476670503616333,1.4767,29307364.0],["2012-11-28",1.4767,1.4974,1.4484,1.4918,18703135.0],["2012-11-29",1.4918,1.4974,1.4597,1.4861,14926374.0],["2012-11-30",1.4861,1.5295,1.4635,1.5182,19720803.0],["2012-12-03",1.5182,1.5257,1.4597,1.4635,16290271.0],["2012-12-04",1.4635,1.6106,1.4069,1.5314,27514327.0],["2012-12-05",1.5314,1.5955,1.5068,1.5653,33565761.0],["2012-12-06",1.5653,1.5917,1.5389,1.5483,17894253.0],["2012-12-07",1.5483,1.603,1.537,1.5842,27529468.0],["2012-12-10",1.5842,1.6407,1.5747,1.6219,32875139.0],["2012-12-11",1.6219,1.6351,1.5936,1.6049,24265768.0],["2012-12-12",1.6049,1.6143,1.5446,1.571,33815556.0],["2012-12-13",1.571,1.6275,1.5578,1.5804,28434285.0],["2012-12-14",1.5804,1.6483,1.5653,1.6332,37343230.0],["2012-12-17",1.6332,1.6803,1.6257,1.6596,40966105.0],["2012-12-18",1.6596,1.6596035957336426,1.6181,1.6238,32124459.0],["2012-12-19",1.6238,1.6709,1.6219,1.6351,23764223.0],["2012-12-20",1.6351,1.6558,1.5955,1.6181,20358834.0],["2012-12-21",1.6181,1.6407,1.6049,1.6219,17228676.0],["2012-12-24",1.6219,1.6634,1.5993,1.6577,22853374.0],["2012-12-25",1.6577,1.6936,1.6426,1.6822,33745537.0],["2012-12-26",1.6822,1.7445,1.6785,1.7445,42207762.0],["2012-12-27",1.7445,1.7482,1.7011,1.703,28358339.0],["2012-12-28",1.703,1.7143,1.6803,1.7049,21494969.0],["2012-12-31",1.7049,1.7143,1.6709,1.7049,25059557.0],["2013-01-04",1.7049,1.7369,1.6803,1.7237,24452504.0],["2013-01-07",1.7237,1.7878,1.7124,1.7746,35521100.0],["2013-01-08",1.7746,1.7822,1.7275,1.7539,24523577.0],["2013-01-09",1.7539,1.7671,1.7294,1.7426,24145794.0],["2013-01-10",1.7426,1.7803,1.7369,1.7596,22487907.0],["2013-01-11",1.7596,1.7709,1.6747,1.6841,26256329.0],["2013-01-14",1.6841,1.7539,1.6502,1.7464,28663454.0],["2013-01-15",1.7464,1.8048,1.7463561296463013,1.7878,38171811.0],["2013-01-16",1.7878,1.8331,1.7539,1.8256,37549902.0],["2013-01-17",1.8256,1.9142,1.7765,1.8935,53554761.0],["2013-01-18",1.8935,2.0179,1.8633,1.9614,74221976.0],["2013-01-21",1.9614,2.0274,1.9255,1.9349,68209406.0],["2013-01-22",1.9349,1.9708,1.8803,1.9085,36780728.0],["2013-01-23",1.9085,1.9293,1.8576,1.9104,26732124.0],["2013-01-24",1.9104,1.910430669784546,1.7822,1.7916,40094959.0],["2013-01-25",1.7916,1.8293,1.7671,1.7878,18454277.0],["2013-01-28",1.7878,1.9670076370239258,1.7841,1.967,57576967.0],["2013-01-29",1.967,2.1273,1.9670076370239258,2.0519,79739139.0],["2013-01-30",2.0519,2.0518739223480225,2.0085,2.0368,30870908.0],["2013-01-31",2.0368,2.1047,2.001,2.0613,35906401.0],["2013-02-01",2.0613,2.0613036155700684,1.9481,1.9708,71323267.0],["2013-02-04",1.9708,1.9764,1.8859,1.9048,38396665.0],["2013-02-05",1.9048,1.9274,1.8897,1.9199,22925580.0],["2013-02-06",1.9199,1.9293,1.8708,1.9255,28407016.0],["2013-02-07",1.9255,1.9293,1.8689,1.8972,26719043.0],["2013-02-08",1.8972,1.9764,1.8972293138504028,1.9368,30882798.0],["2013-02-18",1.9368,1.9972,1.9331,1.9689,28186007.0],["2013-02-19",1.9689,1.9708,1.8953,1.9085,19725259.0],["2013-02-20",1.9085,1.9953,1.9048,1.9859,25092578.0],["2013-02-21",1.9859,1.9858667850494385,1.8859,1.9425,33714261.0],["2013-02-22",1.9425,1.9538,1.9048,1.9085,14532118.0],["2013-02-25",1.9085,1.9557,1.8972,1.9312,16568679.0],["2013-02-26",1.9312,1.9425,1.8407,1.8425,24280290.0],["2013-02-27",1.8425,1.8821,1.8388,1.8595,17423572.0],["2013-02-28",1.8595,1.9349,1.8539,1.9217,24662726.0],["2013-03-01",1.9217,2.0028,1.9217456579208374,1.9991,44704186.0],["2013-03-04",1.9991,2.0726,1.9387,1.9538,42379145.0],["2013-03-05",1.9538,2.0368,1.9331,2.0368,29945457.0],["2013-03-06",2.0368,2.2027,2.036787271499634,2.133,71701876.0],["2013-03-07",2.133,2.1877,2.0688,2.1028,43096352.0],["2013-03-08",2.1028,2.165,2.0877,2.0915,21960952.0],["2013-03-11",2.0915,2.116,2.0538,2.0839,20287590.0],["2013-03-12",2.0839,2.1028,1.9991,2.0424,21611190.0],["2013-03-13",2.0424,2.0632,2.0123,2.0462,11868839.0],["2013-03-14",2.0462,2.0915,2.0368,2.0688,12549782.0],["2013-03-15",2.0688,2.0896,2.0179,2.0556,17283315.0],["2013-03-18",2.0556,2.1047,2.0368,2.0538,13869283.0],["2013-03-19",2.0538,2.0726,1.9896,2.0349,12691075.0],["2013-03-20",2.0349,2.116,2.0274,2.0896,18333538.0],["2013-03-21",2.0896,2.1971,2.0877,2.1688,39142745.0],["2013-03-22",2.1688,2.1763,2.1179,2.1443,23357471.0],["2013-03-25",2.1443,2.1669,2.1066,2.1179,18910273.0],["2013-03-26",2.1179,2.1311,2.0707,2.0915,13494953.0],["2013-03-27",2.0915,2.1386,2.067,2.0726,18586369.0],["2013-03-28",2.0726,2.0934,2.0368,2.05,21426405.0],["2013-03-29",2.05,2.0688,2.033,2.0481,7695739.0],["2013-04-01",2.0481,2.0745,2.0104,2.0292,11181438.0],["2013-04-02",2.0292,2.0632,1.9952964782714844,1.9953,10704117.0],["2013-04-03",1.9953,2.0217,1.9764,2.001,8312318.0],["2013-04-08",2.001,2.0009546279907227,1.9406,1.9802,10959712.0],["2013-04-09",1.9802,2.0179,1.9764,2.0047,8814891.0],["2013-04-10",2.0047,2.016,1.9425,1.9614,9086792.0],["2013-04-11",1.9614,1.9802,1.9425,1.9444,7888816.0],["2013-04-12",1.9444,1.9557,1.9331,1.9444,5382707.0],["2013-04-15",1.9444,1.9632,1.8859,1.9444,12980939.0],["2013-04-16",1.9444,1.9443771839141846,1.8859,1.9255,6321722.0],["2013-04-17",1.9255,2.0066,1.9048,1.9934,11669747.0],["2013-04-18",1.9934,2.0443,1.9708,2.0274,16299586.0],["2013-04-19",2.0274,2.0934,2.0217,2.0632,24191079.0],["2013-04-22",2.0632,2.099,2.0368,2.0745,18938118.0],["2013-04-23",2.0745,2.0915,2.0274,2.0311,22231974.0],["2013-04-24",2.0311,2.0953,2.0236,2.0858,16249403.0],["2013-04-25",2.0858,2.1254,2.0764,2.1217,31708879.0],["2013-04-26",2.1217,2.1217,2.0292,2.0368,27106480.0],["2013-05-02",2.0368,2.0707342624664307,1.967,2.0707,9624727.0],["2013-05-03",2.0707,2.1782,2.0688,2.1311,32936123.0],["2013-05-06",2.1311,2.2442,2.1273,2.2046,39071100.0],["2013-05-07",2.2046,2.2499,2.1895,2.2103,20953672.0],["2013-05-08",2.2103,2.2386,2.1726,2.1895,23909450.0],["2013-05-09",2.1895,2.248,2.1895463466644287,2.2178,20830209.0],["2013-05-10",2.2178,2.2386,2.2065,2.2329,23581785.0],["2013-05-13",2.2329,2.2876,2.2216,2.2518,29670704.0],["2013-05-14",2.2518,2.2631,2.1801,2.2046,16305373.0],["2013-05-15",2.2046,2.2788,2.1495,2.2541,18535794.0],["2013-05-16",2.2541,2.3169,2.2103,2.3016,22557104.0],["2013-05-17",2.3016,2.391,2.2674,2.3891,42692609.0],["2013-05-20",2.3891,2.4881,2.2008,2.2275,185448304.0],["2013-05-21",2.2275,2.45001482963562,2.178,2.45,132341712.0],["2013-05-22",2.45,2.469,2.3796,2.4576,99201004.0],["2013-05-23",2.4576,2.6269,2.4063,2.5261,88870745.0],["2013-05-24",2.5261,2.6041,2.5147,2.5603,41125546.0],["2013-05-27",2.5603,2.6155,2.528,2.5984,33968766.0],["2013-05-28",2.5984,2.625,2.5375,2.5832,30197848.0],["2013-05-29",2.5832,2.5832,2.4633,2.5242,53433887.0],["2013-05-30",2.5242,2.5565,2.4862,2.5223,30552857.0],["2013-05-31",2.5223,2.5622,2.5014,2.5128,24521771.0],["2013-06-03",2.5128,2.6783,2.512787103652954,2.6117,53060357.0],["2013-06-04",2.6117,2.6478,2.4747,2.587,29535286.0],["2013-06-05",2.587,2.720125198364258,2.5394,2.7201,56764363.0],["2013-06-06",2.7201,2.7905,2.6459,2.6497,45808939.0],["2013-06-07",2.6497,2.8266,2.625,2.6726,57230162.0],["2013-06-13",2.6726,2.7011,2.4462,2.6098,39701090.0],["2013-06-14",2.6098,2.7391,2.5527,2.722,36493703.0],["2013-06-17",2.722,2.8038,2.6859,2.7201,34285815.0],["2013-06-18",2.7201,2.7582,2.6669,2.7334,24703063.0],["2013-06-19",2.7334,2.7353,2.6193,2.6574,26669703.0],["2013-06-20",2.6574,2.6973,2.4919,2.5033,34370878.0],["2013-06-21",2.5033,2.5223,2.3207,2.5128,43025024.0],["2013-06-24",2.5128,2.5147,2.2617,2.2807,39048854.0],["2013-06-25",2.2807,2.3302,2.0544,2.2864,45274071.0],["2013-06-26",2.2864,2.3492,2.2636,2.3112,28530865.0],["2013-06-27",2.3112,2.4462,2.2883,2.3131,45997534.0],["2013-06-28",2.3131,2.3663,2.2065,2.3207,20765160.0],["2013-07-01",2.3207,2.3454,2.2541,2.3435,17531040.0],["2013-07-02",2.3435,2.4196,2.3131,2.4082,30100332.0],["2013-07-03",2.4082,2.4253,2.3416,2.4158,31470443.0],["2013-07-04",2.4158,2.4424,2.3549,2.3796,26676387.0],["2013-07-05",2.3796,2.3968,2.2826,2.2997,23851449.0],["2013-07-08",2.2997,2.2997426986694336,2.151372194290161,2.1514,21594884.0],["2013-07-09",2.1514,2.237,2.1343,2.178,21392914.0],["2013-07-10",2.178,2.2769,2.1304,2.2693,15821721.0],["2013-07-11",2.2693,2.3397,2.2541,2.294,27501580.0],["2013-07-12",2.294,2.3321,2.2445788383483887,2.2446,17742128.0],["2013-07-15",2.2446,2.3644,2.2445788383483887,2.3587,33663760.0],["2013-07-16",2.3587,2.4843,2.3492,2.4728,40668038.0],["2013-07-17",2.4728,2.509,2.4272,2.4614,31919035.0],["2013-07-18",2.4614,2.566,2.4348,2.5261,27589192.0],["2013-07-19",2.5261,2.5965,2.4519,2.4614,32206394.0],["2013-07-22",2.4614,2.5204,2.4367,2.4957,22416162.0],["2013-07-23",2.4957,2.6535,2.4956672191619873,2.568,33399457.0],["2013-07-24",2.568,2.6916,2.528,2.6612,37927478.0],["2013-07-25",2.6612,2.7106,2.6288,2.644,36798282.0],["2013-07-26",2.644,2.6783,2.5413,2.5775,27734097.0],["2013-07-29",2.5775,2.6726,2.5489,2.5908,28410369.0],["2013-07-30",2.5908,2.625,2.4367,2.4976,19861011.0],["2013-07-31",2.4976,2.5794,2.497570037841797,2.5299,13499528.0],["2013-08-01",2.5299,2.6478,2.5261,2.6402,18370439.0],["2013-08-02",2.6402,2.6897,2.6022,2.606,17127271.0],["2013-08-05",2.606,2.6764,2.5851,2.6631,19432113.0],["2013-08-06",2.6631,2.6973,2.6345,2.6878,28731539.0],["2013-08-07",2.6878,2.687788486480713,2.5965,2.6041,19618845.0],["2013-08-08",2.6041,2.6212,2.566,2.5946,12738504.0],["2013-08-09",2.5946,2.6593,2.587,2.6212,10965719.0],["2013-08-12",2.6212,2.6535,2.5489,2.5984,24736813.0],["2013-08-13",2.5984,2.6155,2.547,2.5756,14874340.0],["2013-08-14",2.5756,2.606,2.5223,2.5451,17094922.0],["2013-08-15",2.5451,2.5622,2.509,2.5147,9627926.0],["2013-08-16",2.5147,2.566,2.4633,2.4709,16965743.0],["2013-08-19",2.4709,2.5109,2.4272,2.5109,12097697.0],["2013-08-20",2.5109,2.5432,2.4881,2.4919,9615113.0],["2013-08-21",2.4919,2.5185,2.4747,2.4957,9220901.0],["2013-08-22",2.4957,2.5318,2.4843,2.5033,11352624.0],["2013-08-23",2.5033,2.5737,2.5032765865325928,2.568,16399115.0],["2013-08-26",2.568,2.6726,2.5356,2.6593,40018992.0],["2013-08-27",2.6593,2.7277,2.6269,2.6688,51220308.0],["2013-08-28",2.6688,2.6745,2.6212,2.6231,20966111.0],["2013-08-29",2.6231,2.6497,2.566,2.5718,19000477.0],["2013-08-30",2.5718,2.6022,2.5489,2.5813,17738683.0],["2013-09-02",2.5813,2.5965,2.49,2.509,18072812.0],["2013-09-03",2.509,2.5451,2.4843,2.5185,13000716.0],["2013-09-04",2.5185,2.528,2.49,2.4995,11493403.0],["2013-09-05",2.4995,2.5242,2.4785,2.4995,17031482.0],["2013-09-06",2.4995,2.5071,2.4805,2.5033,18828298.0],["2013-09-09",2.5033,2.5204,2.4862,2.5033,16861144.0],["2013-09-10",2.5033,2.5033,2.4785,2.4976,15160758.0],["2013-09-11",2.4976,2.6174,2.497570037841797,2.6041,48623599.0],["2013-09-12",2.6041,2.6326,2.5794,2.6022,21671563.0],["2013-09-13",2.6022,2.6117,2.5166,2.5242,13402719.0],["2013-09-16",2.5242,2.5489,2.4652,2.4862,16005971.0],["2013-09-17",2.4862,2.5356,2.4766,2.5071,16095577.0],["2013-09-18",2.5071,2.528,2.4538,2.5109,10864643.0],["2013-09-23",2.5109,2.587,2.4976,2.5832,24674726.0],["2013-09-24",2.5832,2.6041,2.5546,2.5794,18995863.0],["2013-09-25",2.5794,2.6345,2.5584,2.606,21492451.0],["2013-09-26",2.606,2.60599422454834,2.4843,2.4881,34870313.0],["2013-09-27",2.4881,2.5413,2.4880588054656982,2.4919,8486540.0],["2013-09-30",2.4919,2.5299,2.43099308013916,2.431,20083708.0],["2013-10-08",2.431,2.4938,2.43099308013916,2.4671,17875916.0],["2013-10-09",2.4671,2.4881,2.4234,2.4538,22317745.0],["2013-10-10",2.4538,2.4728410243988037,2.4272,2.4728,23237282.0],["2013-10-11",2.4728,2.5299,2.4576,2.49,24677442.0],["2013-10-14",2.49,2.5014,2.4329,2.4348,19143093.0],["2013-10-15",2.4348,2.4633,2.334,2.3606,32617092.0],["2013-10-16",2.3606,2.3606116771698,2.2179,2.2408,33893575.0],["2013-10-17",2.2408,2.2674,2.1837,2.2503,34183615.0],["2013-10-18",2.2503,2.2522,2.2179,2.2332,11933563.0],["2013-10-21",2.2332,2.3321,2.2294,2.3302,34145932.0],["2013-10-22",2.3302,2.3359,2.2807,2.3112,26678201.0],["2013-10-23",2.3112,2.3111555576324463,2.2103,2.216,18776348.0],["2013-10-24",2.216,2.2427,2.2065,2.2256,12145349.0],["2013-10-25",2.2256,2.2731,2.1704,2.197,12656060.0],["2013-10-28",2.197,2.2218,2.159,2.1932,8086181.0],["2013-10-29",2.1932,2.197,2.0163,2.1114,12048369.0],["2013-10-30",2.1114,2.1457,2.0791,2.0943,14235984.0],["2013-10-31",2.0943,2.1209,2.0144,2.022,16738450.0],["2013-11-01",2.022,2.0658,1.944,2.022,21229865.0],["2013-11-04",2.022,2.0639,2.0182,2.0353,11700321.0],["2013-11-05",2.0353,2.081,2.022,2.0696,10335329.0],["2013-11-06",2.0696,2.1152,2.0544,2.0924,17490870.0],["2013-11-07",2.0924,2.1019,1.9973,2.0201,15894776.0],["2013-11-08",2.0201,2.0315,1.9402,1.9421,14996313.0],["2013-11-11",1.9421,1.9573,1.8832,1.9193,22580133.0],["2013-11-12",1.9193,1.9516,1.9041,1.9288,17908880.0],["2013-11-13",1.9288,1.928816318511963,1.8756,1.8927,22971616.0],["2013-11-14",1.8927,1.9402291774749756,1.8832,1.9402,12015507.0],["2013-11-15",1.9402,1.9935,1.9326,1.9669,23377037.0],["2013-11-18",1.9669,2.0239,1.9535,2.0182,26264708.0],["2013-11-19",2.0182,2.018218994140625,1.9783,1.984,22200443.0],["2013-11-20",1.984,2.0201,1.9688,2.0087,17509013.0],["2013-11-21",2.0087,2.0087082386016846,1.9593,1.9745,18891726.0],["2013-11-22",1.9745,1.9916,1.9631,1.9745,12707702.0],["2013-11-25",1.9745,2.0087,1.9707,1.9954,10933818.0],["2013-11-26",1.9954,2.062,1.995392918586731,2.0563,26817113.0],["2013-11-27",2.0563,2.0772,2.0277,2.0429,17702854.0],["2013-11-28",2.0429,2.0829,2.0372,2.0639,15998747.0],["2013-11-29",2.0639,2.0867,2.0448,2.0544,14945716.0],["2013-12-02",2.0544,2.0543606281280518,1.9364,1.9383,26602611.0],["2013-12-03",1.9383,1.9935,1.9364,1.965,14055922.0],["2013-12-04",1.965,2.0391,1.9497,2.022,20130948.0],["2013-12-05",2.022,2.1304,2.0106,2.1114,31952403.0],["2013-12-06",2.1114,2.1704,2.0886,2.1438,38535019.0],["2013-12-09",2.1438,2.1837,2.1304,2.1571,27941560.0],["2013-12-10",2.1571,2.1666,2.119,2.1362,14938817.0],["2013-12-11",2.1362,2.202730655670166,2.1133,2.2027,29258310.0],["2013-12-12",2.2027,2.2446,2.1742,2.1837,20252112.0],["2013-12-13",2.1837,2.1837093830108643,2.1381,2.1495,18374306.0],["2013-12-16",2.1495,2.2332,2.14,2.2218,19997225.0],["2013-12-17",2.2218,2.2408,2.1799,2.1875,9402224.0],["2013-12-18",2.1875,2.1951,2.1533,2.1685,10779593.0],["2013-12-19",2.1685,2.2103,2.1228,2.1285,11813264.0],["2013-12-20",2.1285,2.159,2.1095,2.1152,10004505.0],["2013-12-23",2.1152,2.1438,2.0924,2.1057,10140640.0],["2013-12-24",2.1057,2.159,2.1057,2.1171,11519951.0],["2013-12-25",2.1171,2.178,2.1171,2.1761,13980996.0],["2013-12-26",2.1761,2.1875,2.0943,2.1114,13772426.0],["2013-12-27",2.1114,2.1419,2.0924,2.1343,13423648.0],["2013-12-30",2.1343,2.2046,2.1342525482177734,2.1495,14700491.0],["2013-12-31",2.1495,2.1742,2.1324,2.1495,14180439.0],["2014-01-02",2.1495,2.1685,2.1324,2.1419,9417677.0],["2014-01-03",2.1419,2.1837,2.1266,2.178,14112609.0],["2014-01-06",2.178,2.1780028343200684,2.081,2.0848,16262672.0],["2014-01-07",2.0848,2.1114,2.0182,2.0258,15224484.0],["2014-01-08",2.0258,2.0601,1.9421,1.9669,27460417.0],["2014-01-09",1.9669,1.9878,1.9193,1.9326,18643091.0],["2014-01-10",1.9326,1.9383,1.9117,1.9364,9211884.0],["2014-01-13",1.9364,1.9688,1.9174,1.9364,10239808.0],["2014-01-14",1.9364,1.9821,1.9212,1.9707,9405378.0],["2014-01-15",1.9707,2.022,1.9554,2.0182,13301543.0],["2014-01-16",2.0182,2.0429,1.9972951412200928,1.9973,14987375.0],["2014-01-17",1.9973,2.0239,1.9783,1.9992,8258382.0],["2014-01-20",1.9992,2.0296,1.9631,1.965,10795583.0],["2014-01-21",1.965,2.0068,1.944,1.9897,6708803.0],["2014-01-22",1.9897,2.0429,1.9896849393844604,2.0353,11869604.0],["2014-01-23",2.0353,2.0696,2.022,2.0544,13287693.0],["2014-01-24",2.0544,2.0848,2.041,2.0563,13481213.0],["2014-01-27",2.0563,2.1228,2.0372,2.0981,15741008.0],["2014-01-28",2.0981,2.1228,2.0563,2.0772,11836258.0],["2014-01-29",2.0772,2.0905,2.0468,2.0715,9549484.0],["2014-01-30",2.0715,2.0772,2.0258,2.0544,10461428.0],["2014-02-07",2.0544,2.14,2.0258,2.14,16086934.0],["2014-02-10",2.14,2.197,2.139958381652832,2.1685,36252912.0],["2014-02-11",2.1685,2.206535577774048,2.1495,2.2065,35209337.0],["2014-02-12",2.2065,2.2997,2.1894,2.2921,37544247.0],["2014-02-13",2.2921,2.3264,2.2617,2.2636,32132372.0],["2014-02-14",2.2636,2.3112,2.2389,2.2959,24371321.0],["2014-02-17",2.2959,2.3492,2.2959377765655518,2.3264,25709531.0],["2014-02-18",2.3264,2.3378,2.2921,2.2978,24633814.0],["2014-02-19",2.2978,2.3188,2.2275,2.2636,37772757.0],["2014-02-20",2.2636,2.2788,2.1761,2.2008,23948684.0],["2014-02-21",2.2008,2.2313,2.1666,2.178,20414677.0],["2014-02-24",2.178,2.2351,2.1514,2.2218,22692426.0],["2014-02-25",2.2218,2.2636,2.1457,2.1685,32795344.0],["2014-02-26",2.1685,2.197,2.1209,2.1685,15084461.0],["2014-02-27",2.1685,2.2332,2.1419,2.1495,22663601.0],["2014-02-28",2.1495,2.2008,2.1038,2.197,16457204.0],["2014-03-03",2.197,2.3035,2.1875,2.2902,35724687.0],["2014-03-04",2.2902,2.2997,2.2541,2.2731,25315565.0],["2014-03-05",2.2731,2.5014,2.273111581802368,2.3777,103704406.0],["2014-03-06",2.3777,2.49,2.3587,2.4519,70817078.0],["2014-03-07",2.4519,2.4785,2.4101,2.4158,34366194.0],["2014-03-10",2.4158,2.4424,2.3625,2.3777,44607914.0],["2014-03-11",2.3777,2.4158,2.3131,2.3435,31503868.0],["2014-03-12",2.3435,2.372,2.2921,2.3359,27691409.0],["2014-03-13",2.3359,2.4101,2.3226,2.3872,23332179.0],["2014-03-14",2.3872,2.4538,2.3397,2.3606,23072357.0],["2014-03-17",2.3606,2.4177,2.3454,2.4139,28142124.0],["2014-03-18",2.4139,2.4329,2.3796,2.3834,34163292.0],["2014-03-19",2.3834,2.3834383487701416,2.3131,2.3378,35293499.0],["2014-03-20",2.3378,2.3815,2.3016,2.3054,23264160.0],["2014-03-21",2.3054,2.3435,2.2541,2.3302,26483578.0],["2014-03-24",2.3302,2.3929,2.3112,2.3473,25066917.0],["2014-03-25",2.3473,2.3815,2.3416,2.3777,16990987.0],["2014-03-26",2.3777,2.3949,2.3226,2.3416,17669693.0],["2014-03-27",2.3416,2.3834,2.2788,2.3549,29267150.0],["2014-03-28",2.3549,2.3777,2.2978,2.3016,16589779.0],["2014-03-31",2.3016,2.3169,2.2256,2.2636,18713334.0],["2014-04-01",2.2636,2.2788,2.2465,2.2731,10188802.0],["2014-04-02",2.2731,2.3245,2.273111581802368,2.3112,21617965.0],["2014-04-03",2.3112,2.3378,2.3054,2.3188,13958164.0],["2014-04-04",2.3188,2.372,2.3074,2.3587,14912880.0],["2014-04-08",2.3587,2.4272,2.3492,2.3872,28089620.0],["2014-04-09",2.3872,2.4101,2.3644,2.4006,18311265.0],["2014-04-10",2.4006,2.4063,2.3815,2.3872,20132007.0],["2014-04-11",2.3872,2.4671,2.3606,2.4329,41564401.0],["2014-04-14",2.4329,2.4728,2.4177,2.4386,23163937.0],["2014-04-15",2.4386,2.4843,2.4272,2.4386,39934429.0],["2014-04-16",2.4386,2.4995,2.4272,2.49,32167050.0],["2014-04-17",2.49,2.6174,2.489961624145508,2.5641,64942019.0],["2014-04-18",2.5641,2.6383,2.528,2.5946,66474070.0],["2014-04-21",2.5946,2.6555,2.5394,2.5489,45032313.0],["2014-04-22",2.5489,2.606,2.4919,2.5641,46018608.0],["2014-04-23",2.5641,2.6041,2.5318,2.568,19059190.0],["2014-04-24",2.568,2.56795072555542,2.4709,2.4824,27507595.0],["2014-04-25",2.4824,2.5147,2.4614,2.4709,20467963.0],["2014-04-28",2.4709,2.4728,2.3682,2.412,25095188.0],["2014-04-29",2.412,2.49,2.3777,2.4805,21627087.0],["2014-04-30",2.4805,2.5318,2.469,2.4747,21582110.0],["2014-05-05",2.4747,2.5128,2.4557,2.4633,17159114.0],["2014-05-06",2.4633,2.4938,2.4538,2.4805,16614482.0],["2014-05-07",2.4805,2.4919,2.4158,2.431,16267458.0],["2014-05-08",2.431,2.469,2.4158,2.4443,8420670.0],["2014-05-09",2.4443,2.4805,2.4139,2.4614,13275192.0],["2014-05-12",2.4614,2.5261,2.461427927017212,2.5109,27926576.0],["2014-05-13",2.5109,2.5584,2.4728,2.5261,18441446.0],["2014-05-14",2.5261,2.5261030197143555,2.4805,2.4843,18428673.0],["2014-05-15",2.4843,2.5204,2.4481,2.4481,14581045.0],["2014-05-16",2.4481,2.4728,2.4215,2.4614,11366478.0],["2014-05-19",2.4614,2.4633,2.4215,2.4348,8785737.0],["2014-05-20",2.4348,2.5356,2.434797525405884,2.4957,21109892.0],["2014-05-21",2.4957,2.5185,2.4785,2.5071,13323535.0],["2014-05-22",2.5071,2.5394,2.4938,2.4976,15046677.0],["2014-05-23",2.4976,2.5166,2.4747,2.5128,9560381.0],["2014-05-26",2.5128,2.5565,2.4976,2.5432,19433695.0],["2014-05-27",2.5432,2.5584,2.4995,2.5052,13599684.0],["2014-05-28",2.5052,2.5318,2.4919,2.5242,16225117.0],["2014-05-29",2.5242,2.5527,2.5033,2.5071,17548713.0],["2014-05-30",2.5071,2.5223,2.4348,2.4633,16112736.0],["2014-06-03",2.4633,2.4881,2.4386,2.4576,14422483.0],["2014-06-04",2.4576,2.4941,2.4339,2.4615,7526523.0],["2014-06-05",2.4615,2.4816,2.454,2.474,6841126.0],["2014-06-06",2.474,2.4916,2.3962,2.4113,12476428.0],["2014-06-09",2.4113,2.464,2.3912,2.4288,14775987.0],["2014-06-10",2.4288,2.4665,2.3962,2.4615,12566934.0],["2014-06-11",2.4615,2.5243,2.4389,2.5142,22793381.0],["2014-06-12",2.5142,2.6323,2.5042,2.6172,41573077.0],["2014-06-13",2.6172,2.6574,2.5896,2.6373,35253994.0],["2014-06-16",2.6373,2.6624,2.6047,2.6323,14759949.0],["2014-06-17",2.6323,2.7252,2.6072,2.685,27766277.0],["2014-06-18",2.685,2.7202,2.6549,2.6624,28197616.0],["2014-06-19",2.6624,2.7478,2.6122,2.6273,32032983.0],["2014-06-20",2.6273,2.7227,2.6122,2.6976,27453093.0],["2014-06-23",2.6976,2.7579,2.6975901126861572,2.7101,22918049.0],["2014-06-24",2.7101,2.7127,2.6474,2.68,20246632.0],["2014-06-25",2.68,2.6825,2.6373,2.6398,12192373.0],["2014-06-26",2.6398,2.7101,2.6398205757141113,2.675,17087241.0],["2014-06-27",2.675,2.7328,2.6574,2.7252,19597598.0],["2014-06-30",2.7252,2.7554,2.7227,2.7277,25775352.0],["2014-07-01",2.7277,2.8257,2.7152,2.8182,37876111.0],["2014-07-02",2.8182,2.8835,2.7955,2.8131,30863692.0],["2014-07-03",2.8131,2.8382,2.783,2.8131,19966420.0],["2014-07-04",2.8131,2.8382,2.7579,2.7905,29113444.0],["2014-07-07",2.7905,2.8156,2.7152,2.7277,28162629.0],["2014-07-08",2.7277,2.7905,2.7127,2.7679,24505402.0],["2014-07-09",2.7679,2.7905,2.7076,2.7127,23282653.0],["2014-07-10",2.7127,2.7428,2.6900556087493896,2.6901,21645455.0],["2014-07-11",2.6901,2.778,2.6900556087493896,2.7729,15964236.0],["2014-07-14",2.7729,2.7855,2.7353,2.7579,23617040.0],["2014-07-15",2.7579,2.8408,2.7478,2.8357,34287916.0],["2014-07-16",2.8357,2.8357346057891846,2.7704,2.783,14076395.0],["2014-07-17",2.783,2.8081,2.7478,2.7704,10074651.0],["2014-07-18",2.7704,2.8282,2.7453,2.8257,20305224.0],["2014-07-21",2.8257,2.9312,2.825688362121582,2.901,35336007.0],["2014-07-22",2.901,2.9714,2.8885,2.9086,33509316.0],["2014-07-23",2.9086,2.9965,2.8835,2.9965,38567949.0],["2014-07-24",2.9965,3.1196,2.9739,2.9915,59271149.0],["2014-07-25",2.9915,3.0643,2.9638,3.0568,39882904.0],["2014-07-28",3.0568,3.1271,2.9965,3.0643,34184813.0],["2014-07-29",3.0643,3.0869,3.0065,3.0392,33363533.0],["2014-07-30",3.0392,3.0568,2.9789,3.0342,19701452.0],["2014-07-31",3.0342,3.1397,3.0266,3.1045,20875261.0],["2014-08-01",3.1045,3.1422,3.0769,3.0919,18817670.0],["2014-08-04",3.0919,3.1271,3.0794,3.0995,17512175.0],["2014-08-05",3.0995,3.1924,3.0241,3.0643,39090953.0],["2014-08-06",3.0643,3.0718,3.0141,3.0593,23089790.0],["2014-08-07",3.0593,3.0894,3.0367,3.0743,24047131.0],["2014-08-08",3.0743,3.1522,3.0517,3.097,31978021.0],["2014-08-11",3.097,3.1773,3.0969536304473877,3.1522,20412945.0],["2014-08-12",3.1522,3.2401,3.1221,3.2376,33372669.0],["2014-08-13",3.2376,3.2954,3.1849,3.2803,36743466.0],["2014-08-14",3.2803,3.3908,3.2602,3.3532,37761890.0],["2014-08-15",3.3532,3.4285,3.2678,3.4109,33966552.0],["2014-08-18",3.4109,3.4586,3.3732,3.436,25279956.0],["2014-08-19",3.436,3.436037063598633,3.3657,3.3732,31995137.0],["2014-08-20",3.3732,3.3883,3.3054,3.3381,37040074.0],["2014-08-21",3.3381,3.4235,3.328,3.4235,24456939.0],["2014-08-22",3.4235,3.436,3.3933,3.4134,16205693.0],["2014-08-25",3.4134,3.4285,3.3557,3.3632,13126125.0],["2014-08-26",3.3632,3.3858,3.2678,3.2929,22963679.0],["2014-08-27",3.2929,3.323,3.2577,3.2652,15910312.0],["2014-08-28",3.2652,3.421,3.2627,3.3682,15676609.0],["2014-08-29",3.3682,3.4662,3.3406,3.4486,23320059.0],["2014-09-01",3.4486,3.6018,3.448596239089966,3.5566,19625655.0],["2014-09-02",3.5566,3.5968,3.534,3.5666,20324419.0],["2014-09-03",3.5666,3.5867,3.5139,3.5666,17406824.0],["2014-09-04",3.5666,3.6671,3.539,3.6144,20095884.0],["2014-09-05",3.6144,3.7048,3.6143696308135986,3.6671,20106322.0],["2014-09-09",3.6671,3.7299,3.6671,3.7073,16142180.0],["2014-09-10",3.7073,3.7299,3.6596,3.7173,11315587.0],["2014-09-11",3.7173,3.8254,3.6772,3.6922,19660969.0],["2014-09-12",3.6922,3.7425,3.6872,3.7224,8743620.0],["2014-09-15",3.7224,3.7726,3.6922,3.76,18414557.0],["2014-09-16",3.76,3.8128,3.5666,3.6144,23349915.0],["2014-09-17",3.6144,3.6671,3.5867,3.6546,13731064.0],["2014-09-18",3.6546,3.7073,3.637,3.6596,10015822.0],["2014-09-19",3.6596,3.7048,3.5214,3.6772,23320563.0],["2014-09-22",3.6772,3.6872,3.5742,3.6445,17662713.0],["2014-09-23",3.6445,3.8153069019317627,3.642,3.8153,36935250.0],["2014-09-24",3.8153,3.9133,3.7726,3.8681,18464676.0],["2014-09-25",3.8681,3.9082,3.8053,3.8178,22144042.0],["2014-09-26",3.8178,3.863,3.7425,3.7927,17913033.0],["2014-09-29",3.7927,3.8002,3.6797,3.7651,35886866.0],["2014-09-30",3.7651,3.7650725841522217,3.6973,3.7173,36597149.0],["2014-10-08",3.7173,3.8681,3.7173497676849365,3.8228,27026540.0],["2014-10-09",3.8228,3.848,3.7475,3.8128,25442628.0],["2014-10-10",3.8128,3.8454,3.7249,3.745,33284908.0],["2014-10-13",3.745,3.7852,3.6119,3.755,32655406.0],["2014-10-14",3.755,3.76,3.637,3.7173,38474202.0],["2014-10-15",3.7173,3.7299,3.6546,3.7199,36143854.0],["2014-10-16",3.7199,3.719860553741455,3.641997814178467,3.642,33408646.0],["2014-10-17",3.642,3.641997814178467,3.4385,3.4913,37291935.0],["2014-10-20",3.4913,3.5616,3.4662,3.5265,28812786.0],["2014-10-21",3.5265,3.5415,3.4059,3.4838,26851926.0],["2014-10-22",3.4838,3.5089,3.44106125831604,3.4411,19042652.0],["2014-10-23",3.4411,3.4411,3.2904,3.3732,19209205.0],["2014-10-24",3.3732,3.4461,3.3331,3.4084,21306164.0],["2015-01-27",3.4084,3.750002145767212,3.408407688140869,3.75,72461751.0],["2015-01-28",3.75,3.7927,3.544,3.5993,107326677.0],["2015-01-29",3.5993,3.7776,3.4787,3.7224,61941768.0],["2015-01-30",3.7224,3.7224,3.5867,3.6721,52746843.0],["2015-02-02",3.6721,3.7801,3.5918,3.7324,50442007.0],["2015-02-03",3.7324,3.7676,3.6847,3.6922,28636083.0],["2015-02-04",3.6922,3.7626,3.6596,3.6998,28316480.0],["2015-02-05",3.6998,3.76,3.5992987155914307,3.5993,27785840.0],["2015-02-06",3.5993,3.5992987155914307,3.4461,3.4662,35736996.0],["2015-02-09",3.4662,3.5666,3.4411,3.4612,21381589.0],["2015-02-10",3.4612,3.6169,3.4611546993255615,3.5867,25924241.0],["2015-02-11",3.5867,3.9384,3.5692,3.8329,49440838.0],["2015-02-12",3.8329,3.8806,3.7801,3.8429,25642383.0],["2015-02-13",3.8429,3.9685,3.842935562133789,3.8706,38211177.0],["2015-02-16",3.8706,3.9585,3.8681,3.9158,27925972.0],["2015-02-17",3.9158,3.9761,3.8982,3.9585,25147913.0],["2015-02-26",3.9585,3.9685,3.848,3.9409,18156193.0],["2015-02-27",3.9409,4.069,3.9108,3.9936,24311951.0],["2015-03-02",3.9936,4.1494,3.993640422821045,4.0464,36303518.0],["2015-03-03",4.0464,4.1242,3.9886,4.0414,30639764.0],["2015-03-04",4.0414,4.1092,4.0087,4.0188,21731601.0],["2015-03-05",4.0188,4.0564,3.9409,3.9535,28893487.0],["2015-03-06",3.9535,4.0012,3.9082,3.9535,18572745.0],["2015-03-09",3.9535,4.0439,3.9308,3.9685,19892966.0],["2015-03-10",3.9685,4.1418,3.9585,4.1268,31918181.0],["2015-03-11",4.1268,4.1418,4.0414,4.0464,29367525.0],["2015-03-12",4.0464,4.0941,3.9886,4.0439,18951257.0],["2015-03-13",4.0439,4.4432,4.0438737869262695,4.3528,60940842.0],["2015-03-16",4.3528,4.5211,4.3277,4.4859,55927122.0],["2015-03-17",4.4859,4.5362,4.4131,4.4483,46163276.0],["2015-03-18",4.4483,4.4884,4.398,4.4709,37685779.0],["2015-03-19",4.4709,4.609,4.4332,4.5085,38102787.0],["2015-03-20",4.5085,4.5688,4.4382,4.4759,39226725.0],["2015-03-23",4.4759,4.6165,4.4432,4.5965,58523324.0],["2015-03-24",4.5965,4.6417,4.4206,4.5512,51608222.0],["2015-03-25",4.5512,4.8351,4.5286,4.8351,73842170.0],["2015-03-26",4.8351,4.9556,4.6743,4.7446,58952597.0],["2015-03-27",4.7446,4.8275,4.6994,4.7999,44284783.0],["2015-03-30",4.7999,4.9355,4.7572,4.9004,57019531.0],["2015-03-31",4.9004,4.9607,4.8049,4.8652,42945783.0],["2015-04-01",4.8652,5.35,4.8602,5.1993,70971049.0],["2015-04-02",5.1993,5.7192,5.19926643371582,5.6966,84498536.0],["2015-04-03",5.6966,5.89,5.581,5.8222,102557339.0],["2015-04-07",5.8222,6.2743,5.822174072265625,6.2291,92058278.0],["2015-04-08",6.2291,6.229072570800781,5.7795,6.0181,107203236.0],["2015-04-09",6.0181,6.0909,5.4931,5.9478,103594779.0],["2015-04-10",5.9478,6.543,5.7795,6.538,141230399.0],["2015-04-13",6.538,7.1333,6.4074,6.9926,113103584.0],["2015-04-14",6.9926,7.1157,6.4426,6.4501,158379147.0],["2015-04-15",6.4501,6.450104713439941,5.8473,5.9201,117063903.0],["2015-04-16",5.9201,6.1135,5.581,5.9252,71502301.0],["2015-04-17",5.9252,6.0533,5.777,5.8674,69923148.0],["2015-04-20",5.8674,5.9754,5.679,5.6865,65781005.0],["2015-04-21",5.6865,5.9045,5.5902,5.8943,69703733.0],["2015-04-22",5.8943,6.1477,5.8386,6.021,84948301.0],["2015-04-23",6.021,6.1072,5.8285,5.869,97822383.0],["2015-04-24",5.869,5.868996620178223,5.6105,5.717,80712081.0],["2015-04-27",5.717,5.8538,5.7017,5.793,77875037.0],["2015-04-28",5.793,5.8335,5.5193,5.575,71336975.0],["2015-04-29",5.575,5.6967,5.4737,5.6409,54011225.0],["2015-04-30",5.6409,5.7778,5.5396,5.7271,83052702.0],["2015-05-04",5.7271,5.7676,5.6257,5.6713,41120976.0],["2015-05-05",5.6713,5.6916,5.4483,5.4635,53133238.0],["2015-05-06",5.4635,5.5396,5.1696,5.2405,51369324.0],["2015-05-07",5.2405,5.276,4.9618,5.053,40202556.0],["2015-05-08",5.053,5.387516498565674,5.053013324737549,5.3875,51407937.0],["2015-05-11",5.3875,5.7068,5.387516498565674,5.6815,71236626.0],["2015-05-12",5.6815,5.7524,5.6105,5.6511,72790750.0],["2015-05-13",5.6511,5.8893,5.5649,5.8538,92349705.0],["2015-05-14",5.8538,5.9602,5.7271,5.7626,67424263.0],["2015-05-15",5.7626,5.7828,5.5396,5.5649,59614116.0],["2015-05-18",5.5649,5.8082,5.3267,5.7119,63866759.0],["2015-05-19",5.7119,5.8589,5.6764,5.8487,88240779.0],["2015-05-20",5.8487,6.4316,5.848724842071533,6.4316,182056275.0],["2015-05-21",6.4316,7.075232982635498,6.431570053100586,7.0752,186992405.0],["2015-05-22",7.0752,7.6784,7.075232982635498,7.207,207227071.0],["2015-05-25",7.207,7.3996,6.7559,7.3337,156994824.0],["2015-05-26",7.3337,8.068603515625,7.333712100982666,8.0686,151754082.0],["2015-05-27",8.0686,8.8745,8.0585,8.8745,161110601.0],["2015-06-05",8.8745,9.7614,8.3626,8.4943,234570414.0],["2015-06-08",8.4943,8.494335174560547,7.6429,7.7949,149176991.0],["2015-06-09",7.7949,8.4386,7.4756,8.0787,110525729.0],["2015-06-10",8.0787,8.078741073608398,7.7797,7.9166,85719162.0],["2015-06-11",7.9166,8.0737,7.7797,7.8355,74774465.0],["2015-06-12",7.8355,7.952,7.6834,7.8659,100475323.0],["2015-06-15",7.8659,8.0686,7.7037,7.7899,79822531.0],["2015-06-16",7.7899,7.789854049682617,7.2374,7.3084,64766708.0],["2015-06-17",7.3084,7.653,7.207,7.5973,59767311.0],["2015-06-18",7.5973,7.9875,7.4706,7.6936,74181226.0],["2015-06-19",7.6936,7.7493,6.9941,7.0499,59524602.0],["2015-06-23",7.0499,7.2171,6.3454,6.7762,60314590.0],["2015-06-24",6.7762,6.9384,6.5887,6.837,70770431.0],["2015-06-25",6.837,7.2374,6.6495,6.9789,88369745.0],["2015-06-26",6.9789,6.978936672210693,6.2795,6.2795,65453120.0],["2015-06-29",6.2795,6.5887,5.651064395904541,5.6511,89082431.0],["2015-06-30",5.6511,5.8741,5.0885,5.8234,100324823.0],["2015-07-01",5.8234,6.016,5.2405,5.2608,94149798.0],["2015-07-02",5.2608,5.4179,4.7337,4.7337,82479948.0],["2015-07-03",4.7337,4.8401,4.262372016906738,4.2624,80972447.0],["2015-07-14",4.2624,4.688101768493652,4.262372016906738,4.6881,3530800.0],["2015-07-15",4.6881,5.1594,4.4803,4.6374,158875757.0],["2015-07-16",4.6374,4.8148,4.232,4.5513,96754379.0],["2015-07-17",4.5513,5.007400035858154,4.551260948181152,5.0074,100402656.0],["2015-07-20",5.0074,5.3166,4.9466,5.1594,110409129.0],["2015-07-21",5.1594,5.3166,4.9719,5.2152,91714555.0],["2015-07-22",5.2152,5.2862,5.0175,5.1189,91906472.0],["2015-07-23",5.1189,5.5497,5.118902206420898,5.4686,112524729.0],["2015-07-24",5.4686,5.5852,5.2709,5.2963,115258077.0],["2015-07-27",5.2963,5.4534,4.76919412612915,4.7692,99469161.0],["2015-07-28",4.7692,4.9415,4.3333,4.6678,103089788.0],["2015-07-29",4.6678,4.9669,4.5715,4.9669,66565912.0],["2015-07-30",4.9669,5.0581,4.6881,4.7236,63064410.0],["2015-07-31",4.7236,4.7793,4.6273,4.7439,48740039.0],["2015-08-03",4.7439,4.743852615356445,4.531,4.7185,75518873.0],["2015-08-04",4.7185,4.9669,4.7033,4.9669,65851105.0],["2015-08-05",4.9669,5.1088,4.8199,4.8858,57822579.0],["2015-08-06",4.8858,4.906,4.6121,4.7793,37071518.0],["2015-08-07",4.7793,5.0429,4.779330253601074,4.9821,51052380.0],["2015-08-10",4.9821,5.347,4.982059001922607,5.2608,77370199.0],["2015-08-11",5.2608,5.6207,5.129,5.499,115203813.0],["2015-08-12",5.499,5.5446,5.2304,5.2507,66703970.0],["2015-08-13",5.2507,5.33683443069458,5.124,5.3368,60167739.0],["2015-08-14",5.3368,5.499,5.2608,5.2659,57561792.0],["2015-08-17",5.2659,5.3419,5.2051,5.3115,53710354.0],["2015-08-18",5.3115,5.3622,4.7793,4.7793,79276684.0],["2015-08-19",4.7793,4.8655,4.3485,4.8249,70157934.0],["2015-08-20",4.8249,4.8756,4.6121,4.6273,40979696.0],["2015-08-21",4.6273,4.627283573150635,4.308,4.3485,46184230.0],["2015-08-24",4.3485,4.348531723022461,3.9126644134521484,3.9127,36674407.0],["2015-08-25",3.9127,3.9126644134521484,3.5224,3.5224,107683599.0],["2015-08-26",3.5224,3.7251,3.2943,3.416,65172107.0],["2015-08-27",3.416,3.6187,3.3349,3.5883,45474376.0],["2015-08-28",3.5883,3.8721,3.5478,3.8518,65523787.0],["2015-08-31",3.8518,3.851846694946289,3.568,3.5731,45963825.0],["2015-09-01",3.5731,3.6187,3.269,3.3248,40880351.0],["2015-09-02",3.3248,3.4515,3.1017,3.3754,72860231.0],["2015-09-07",3.3754,3.5883,3.3754,3.4312,41678859.0],["2015-09-08",3.4312,3.5934,3.3552,3.5731,29746240.0],["2015-09-09",3.5731,3.786,3.573094367980957,3.7099,52731462.0],["2015-09-10",3.7099,3.7505,3.5984,3.6339,35589806.0],["2015-09-11",3.6339,3.6947,3.5478,3.5984,26664196.0],["2015-09-14",3.5984,3.6491,3.2385921478271484,3.2386,46094004.0],["2015-09-15",3.2386,3.2385921478271484,2.9142,2.9345,36691375.0],["2015-09-16",2.9345,3.2285,2.9344980716705322,3.2133,40150186.0],["2015-09-17",3.2133,3.3754,3.1524,3.345,62208883.0],["2015-09-18",3.345,3.3704,3.2487,3.345,26969851.0],["2015-09-21",3.345,3.4971,3.2842,3.4971,35176106.0],["2015-09-22",3.4971,3.6846,3.4717,3.639,49931349.0],["2015-09-23",3.639,3.6389803886413574,3.4616,3.5021,29666516.0],["2015-09-24",3.5021,3.5883,3.4413,3.5072,24452968.0],["2015-09-25",3.5072,3.5173,3.2943,3.4464,27560171.0],["2015-09-28",3.4464,3.568,3.3501,3.5275,20876034.0],["2015-09-29",3.5275,3.8823,3.421,3.7353,75396632.0],["2015-09-30",3.7353,3.8214,3.6086,3.639,37627032.0],["2015-10-08",3.639,3.8468,3.6389803886413574,3.7251,57596087.0],["2015-10-09",3.7251,3.791,3.6947,3.7454,29882517.0],["2015-10-12",3.7454,4.0495,3.7454142570495605,3.9177,59123159.0],["2015-10-13",3.9177,4.0901,3.8772,4.0546,47707420.0],["2015-10-14",4.0546,4.0901,3.9329,3.9684,39932999.0],["2015-10-15",3.9684,4.1002,3.9076,4.0799,37247405.0],["2015-10-16",4.0799,4.1914,4.0343,4.1103,43498977.0],["2015-10-19",4.1103,4.1661,3.9532,4.014,42926652.0],["2015-10-20",4.014,4.2066,3.9786,4.2016,58040726.0],["2015-10-21",4.2016,4.2016,3.8012,3.8164,55118797.0],["2015-10-22",3.8164,3.9988,3.8062,3.9532,36948463.0],["2015-10-23",3.9532,4.1255,3.9076,4.0748,41009695.0],["2015-10-26",4.0748,4.3485,4.0596,4.2624,71343223.0],["2015-10-27",4.2624,4.4499,4.1053,4.4144,75918888.0],["2015-10-28",4.4144,4.683,4.3789,4.455,80020871.0],["2015-10-29",4.455,4.5867,4.2624,4.4195,49824612.0],["2015-10-30",4.4195,4.5462,4.3333,4.46,39845150.0],["2015-11-02",4.46,4.460031986236572,4.2472,4.2522,32000449.0],["2015-11-03",4.2522,4.3283,4.1357,4.1965,22567337.0],["2015-11-04",4.1965,4.5614,4.1964850425720215,4.5006,50006403.0],["2015-11-05",4.5006,4.6577,4.3739,4.4347,64315596.0],["2015-11-06",4.4347,4.7895,4.4144,4.7337,71071528.0],["2015-11-09",4.7337,4.8959,4.6171,4.8503,69392532.0],["2015-11-10",4.8503,5.0682,4.7134,4.9162,67932024.0],["2015-11-11",4.9162,4.9517,4.8199,4.9162,39488747.0],["2015-11-12",4.9162,4.9567,4.6932,4.7388,58777282.0],["2015-11-13",4.7388,4.8351,4.6628,4.7134,41230791.0],["2015-11-16",4.7134,4.8554,4.6019,4.8148,37713411.0],["2015-11-17",4.8148,4.977,4.8148,4.8655,63690524.0],["2015-11-18",4.8655,4.906,4.6222,4.6425,46939878.0],["2015-11-19",4.6425,4.8097,4.6019,4.7439,34774246.0],["2015-11-20",4.7439,4.906,4.743852615356445,4.8554,44282307.0],["2015-11-23",4.8554,5.2405,4.855353832244873,5.0479,71056208.0],["2015-11-24",5.0479,5.1442,4.977,5.0936,48765485.0],["2015-11-25",5.0936,5.3115,5.0682,5.1899,57841370.0],["2015-11-26",5.1899,5.2101,5.0175,5.0479,61528889.0],["2015-11-27",5.0479,5.2203,4.7996,4.906,64031188.0],["2015-11-30",4.906,5.0327,4.5158,4.9567,46836484.0],["2015-12-01",4.9567,5.053,4.906,4.9821,32084751.0],["2015-12-02",4.9821,5.0429,4.5614,4.9111,27058743.0],["2015-12-03",4.9111,4.9669,4.8097,4.9162,34468903.0],["2015-12-04",4.9162,5.1088,4.8655,4.9973,47287622.0],["2015-12-07",4.9973,5.1088,4.9719,5.0277,30486193.0],["2015-12-08",5.0277,5.0378,4.8097,4.8199,30864726.0],["2015-12-09",4.8199,4.819875240325928,4.6526,4.6932,31007349.0],["2015-12-10",4.6932,4.7844,4.6425,4.6729,21010581.0],["2015-12-11",4.6729,4.7337,4.6425,4.6729,17997153.0],["2015-12-14",4.6729,4.8604,4.6222,4.8249,21361719.0],["2015-12-15",4.8249,4.9567,4.824944496154785,4.8706,19676855.0],["2015-12-16",4.8706,4.9618,4.8047,4.8401,23103173.0],["2015-12-17",4.8401,5.1189,4.840149879455566,4.9973,64860550.0],["2015-12-18",4.9973,5.0834,4.906,4.9466,35156513.0],["2015-12-21",4.9466,4.9871,4.8148,4.9821,49526518.0],["2015-12-22",4.9821,4.9922,4.9212,4.9719,28458545.0],["2015-12-23",4.9719,5.0581,4.9263,4.9719,41329533.0],["2015-12-24",4.9719,5.4686,4.9516,5.2963,120890751.0],["2015-12-28",5.2963,5.57,5.2456,5.2709,76488561.0],["2015-12-29",5.2709,5.347,5.1442,5.3216,40544592.0],["2015-12-30",5.3216,5.5294,5.321629047393799,5.4129,60198602.0],["2015-12-31",5.4129,5.5244,5.3774,5.3977,55010390.0],["2016-01-04",5.3977,5.3977,4.8604,4.8604,47041246.0],["2016-01-05",4.8604,4.8706,4.3739,4.5715,64491478.0],["2016-01-06",4.5715,4.7033,4.5259,4.6577,38265525.0],["2016-01-07",4.6577,4.657693862915039,4.1914,4.1914,12579684.0],["2016-01-08",4.1914,4.3587,3.9025,4.1509,52083675.0],["2016-01-11",4.1509,4.150870323181152,3.7352771759033203,3.7353,48336663.0],["2016-01-12",3.7353,3.8721,3.5427,3.7201,44410152.0],["2016-01-13",3.7201,3.8164,3.5376,3.5376,35472224.0],["2016-01-14",3.5376,3.715,3.3602,3.6846,53465764.0],["2016-01-15",3.6846,3.7809,3.5731,3.6745,47621007.0],["2016-01-18",3.6745,3.8012,3.5478,3.7505,44028322.0],["2016-01-19",3.7505,3.9025,3.6947,3.8873,35308605.0],["2016-01-20",3.8873,3.9481,3.7251,3.7961,35060641.0],["2016-01-21",3.7961,3.938,3.7454,3.7505,41645987.0],["2016-01-22",3.7505,3.8518,3.644,3.7606,25641085.0],["2016-01-25",3.7606,3.8924,3.76061749458313,3.8417,23999455.0],["2016-01-26",3.8417,3.841710329055786,3.4565,3.4616,30745313.0],["2016-01-27",3.4616,3.5325,3.117,3.3501,54145578.0],["2016-01-28",3.3501,3.3500921726226807,3.1068,3.122,28266686.0],["2016-01-29",3.122,3.3704,3.1220226287841797,3.3146,28283076.0],["2016-02-01",3.3146,3.3602,3.2082,3.3146,22411468.0],["2016-02-02",3.3146,3.5123,3.314614772796631,3.4667,23463111.0],["2016-02-03",3.4667,3.5123,3.4008,3.4869,17587459.0],["2016-02-04",3.4869,3.639,3.486933946609497,3.5731,17895925.0],["2016-02-05",3.5731,3.6288,3.5478,3.5528,17452297.0],["2016-02-15",3.5528,3.552821397781372,3.3754,3.5072,15298811.0],["2016-02-16",3.5072,3.6846,3.5072073936462402,3.644,26387739.0],["2016-02-17",3.644,3.6998,3.6136,3.6745,21422412.0],["2016-02-18",3.6745,3.7708,3.6288,3.6491,23709751.0],["2016-02-19",3.6491,3.6947,3.5984,3.6288,18966117.0],["2016-02-22",3.6288,3.715,3.6288444995880127,3.6998,23158634.0],["2016-02-23",3.6998,3.7606,3.6694,3.7302,25292345.0],["2016-02-24",3.7302,3.7708,3.6491,3.7606,23627489.0],["2016-02-25",3.7606,3.76061749458313,3.3855700492858887,3.3856,43013525.0],["2016-02-26",3.3856,3.4869,3.3095,3.4261,27407497.0],["2016-02-29",3.4261,3.4261159896850586,3.1423,3.2082,29203593.0],["2016-03-01",3.2082,3.3552,3.2081828117370605,3.3095,19739681.0],["2016-03-02",3.3095,3.5275,3.3095,3.492,26872766.0],["2016-03-03",3.492,3.5731,3.4667,3.4971,21564668.0],["2016-03-04",3.4971,3.4971,3.3095,3.3754,24989019.0],["2016-03-07",3.3754,3.5173,3.3754336833953857,3.4717,17525110.0],["2016-03-08",3.4717,3.4971,3.3349,3.4717,19242475.0],["2016-03-09",3.4717,3.4717302322387695,3.345,3.3552,19508695.0],["2016-03-10",3.3552,3.4008,3.3146,3.3248,11002652.0],["2016-03-11",3.3248,3.3704,3.2842,3.3501,9779937.0],["2016-03-14",3.3501,3.4717,3.3500921726226807,3.4363,27762158.0],["2016-03-15",3.4363,3.4464,3.3704,3.3906,15655286.0],["2016-03-16",3.3906,3.4261,3.345,3.3653,11855525.0],["2016-03-17",3.3653,3.4667,3.365297317504883,3.4413,24502228.0],["2016-03-18",3.4413,3.5883,3.4413,3.5579,32812372.0],["2016-03-21",3.5579,3.6491,3.557889223098755,3.6339,33424309.0],["2016-03-22",3.6339,3.7251,3.5883,3.6745,33364529.0],["2016-03-23",3.6745,3.6947,3.5934,3.6542,21882278.0],["2016-03-24",3.6542,3.6541855335235596,3.5731,3.5934,28669991.0],["2016-03-25",3.5934,3.6339,3.568,3.6136,13951098.0],["2016-03-28",3.6136,3.6542,3.5478,3.5731,24052345.0],["2016-03-29",3.5731,3.5984,3.4768,3.4869,17831215.0],["2016-03-30",3.4869,3.6339,3.486933946609497,3.6136,20432674.0],["2016-03-31",3.6136,3.7099,3.6035,3.639,23786667.0],["2016-04-01",3.639,3.6897,3.5984,3.6745,26216189.0],["2016-04-05",3.6745,4.04443883895874,3.6744577884674072,4.0444,51676255.0],["2016-04-06",4.0444,4.3029,4.0039,4.0748,101423725.0],["2016-04-07",4.0748,4.1154,3.8924,3.9481,50304174.0],["2016-04-08",3.9481,4.0596,3.8772,4.0242,46900109.0],["2016-04-11",4.0242,4.1205,4.024164199829102,4.0647,39234230.0],["2016-04-12",4.0647,4.064712047576904,3.8823,3.9532,37663370.0],["2016-04-13",3.9532,4.0343,3.9532,3.9633,35297586.0],["2016-04-14",3.9633,4.0647,3.9633467197418213,4.0242,26125000.0],["2016-04-15",4.0242,4.0951,3.9988,4.0242,26525383.0],["2016-04-18",4.0242,4.024164199829102,3.9025,3.9633,18058427.0],["2016-04-19",3.9633,4.0039,3.9177,3.9329,17530618.0],["2016-04-20",3.9329,3.9684,3.6491,3.7049,39453273.0],["2016-04-21",3.7049,3.7302,3.6491,3.6542,17480454.0],["2016-04-22",3.6542,3.7758,3.6035,3.7555,18468509.0],["2016-04-25",3.7555,3.7556,3.6491,3.6947,11673076.0],["2016-04-26",3.6947,3.7556,3.6846,3.7454,11173811.0],["2016-04-27",3.7454,3.8366,3.7302,3.7555,16398507.0],["2016-04-28",3.7555,3.7657,3.6745,3.7555,14236259.0],["2016-04-29",3.7555,3.7606,3.7099,3.7201,10156161.0],["2016-05-03",3.7201,3.8569,3.6998,3.8366,23535817.0],["2016-05-04",3.8366,3.9786,3.836641788482666,3.8975,25870743.0],["2016-05-05",3.8975,3.938,3.8671,3.9076,13424469.0],["2016-05-06",3.9076,3.9279,3.7302,3.7708,22830264.0],["2016-05-09",3.7708,3.7707550525665283,3.6288,3.6593,16253113.0],["2016-05-10",3.6593,3.8164,3.639,3.786,19875351.0],["2016-05-11",3.786,3.9735,3.7251,3.9431,35959177.0],["2016-05-12",3.9431,4.0394,3.7555,4.0242,44916051.0],["2016-05-13",4.0242,4.0343,3.9025,3.9431,24925243.0],["2016-05-16",3.9431,4.1914,3.9430744647979736,4.1559,53160498.0],["2016-05-17",4.1559,4.15593957901001,4.0444,4.0799,31881351.0],["2016-05-18",4.0799,4.0799150466918945,3.8975,3.938,27788943.0],["2016-05-19",3.938,4.0039,3.8518,3.9076,23816101.0],["2016-05-20",3.9076,4.2978,3.8265,4.2472,73218788.0],["2016-05-23",4.2472,4.6425,4.247167110443115,4.3992,103149063.0],["2016-05-24",4.3992,4.455,4.2016,4.2573,44745337.0],["2016-05-25",4.2573,4.3283,4.1711,4.2218,39256401.0],["2016-05-26",4.2218,4.5107,4.1711,4.4904,73340052.0],["2016-05-27",4.4904,4.6801,4.3982,4.593,69423819.0],["2016-05-30",4.593,4.8441,4.4853,4.6596,66750114.0],["2016-05-31",4.6596,4.7929,4.5878,4.7006,66512887.0],["2016-06-01",4.7006,4.8749,4.7006,4.7672,59734099.0],["2016-06-02",4.7672,4.8031,4.7006,4.7365,34520200.0],["2016-06-03",4.7365,4.7672,4.5725,4.6083,47490436.0],["2016-06-06",4.6083,4.81851053237915,4.5263,4.8185,68219895.0],["2016-06-07",4.8185,4.839,4.7314,4.757,28697504.0],["2016-06-08",4.757,4.798,4.6801,4.7109,19798857.0],["2016-06-13",4.7109,4.710864543914795,4.4136,4.4341,26341029.0],["2016-06-14",4.4341,4.675,4.4084,4.6391,37569173.0],["2016-06-15",4.6391,4.8083,4.593,4.7519,40128216.0],["2016-06-16",4.7519,5.1261,4.7416,5.0287,68043903.0],["2016-06-17",5.0287,5.1056,4.8288,4.921,41519818.0],["2016-06-20",4.921,5.1158,4.8544,5.0953,39741825.0],["2016-06-21",5.0953,5.4593,5.0236,5.203,64036242.0],["2016-06-22",5.203,5.2286,5.0389,5.203,31227471.0],["2016-06-23",5.203,5.202966690063477,4.9877,4.9928,32887879.0],["2016-06-24",4.9928,5.0748,4.675,4.8903,39503111.0],["2016-06-27",4.8903,5.1671,4.890275478363037,5.1312,32643997.0],["2016-06-28",5.1312,5.131201267242432,4.9569,5.0133,36594849.0],["2016-06-29",5.0133,5.0492,4.9108,4.9723,27817895.0],["2016-06-30",4.9723,5.0082,4.921,4.9467,23152667.0],["2016-07-01",4.9467,4.9979,4.8954,4.9108,18578747.0],["2016-07-04",4.9108,5.0133,4.9005,4.9313,33661249.0],["2016-07-05",4.9313,4.9467,4.7672,4.8288,44917898.0],["2016-07-06",4.8288,4.8698,4.7467,4.8646,28485039.0],["2016-07-07",4.8646,4.8749,4.7467,4.7724,26547831.0],["2016-07-08",4.7724,4.8083,4.757,4.7775,17139297.0],["2016-07-11",4.7775,4.8595,4.7057,4.7262,35128495.0],["2016-07-12",4.7262,4.8339,4.6288,4.8236,33274874.0],["2016-07-13",4.8236,5.0082,4.7878,5.003,55603313.0],["2016-07-14",5.003,5.003048419952393,4.8698,4.9005,29916018.0],["2016-07-15",4.9005,4.9108,4.8185,4.88,20339749.0],["2016-07-18",4.88,4.880023956298828,4.7416,4.7621,18771451.0],["2016-07-19",4.7621,4.7929,4.6647,4.7109,19318038.0],["2016-07-20",4.7109,4.9005,4.710864543914795,4.7826,29792666.0],["2016-07-21",4.7826,4.8698,4.7672,4.7724,16274103.0],["2016-07-22",4.7724,4.8185,4.7109,4.7314,11529308.0],["2016-07-25",4.7314,4.8083,4.6852,4.7416,14628403.0],["2016-07-26",4.7416,4.8493,4.7416,4.8134,20484628.0],["2016-07-27",4.8134,4.8185,4.4648,4.5161,33079275.0],["2016-07-28",4.5161,4.552,4.3367,4.4494,17605296.0],["2016-07-29",4.4494,4.4853,4.3572,4.3828,21337679.0],["2016-08-01",4.3828,4.5776,4.3572,4.4597,35655226.0],["2016-08-02",4.4597,4.6801,4.459685325622559,4.675,29101303.0],["2016-08-03",4.675,4.6955,4.6032,4.6186,19465487.0],["2016-08-04",4.6186,4.8134,4.618593692779541,4.7672,25509777.0],["2016-08-05",4.7672,4.8083,4.6955,4.7467,14160946.0],["2016-08-08",4.7467,4.798,4.6596,4.7878,17277289.0],["2016-08-09",4.7878,4.9569,4.7826,4.8236,46690828.0],["2016-08-10",4.8236,4.8954,4.8031,4.8749,22334245.0],["2016-08-11",4.8749,4.8748979568481445,4.675,4.7672,25686294.0],["2016-08-12",4.7672,4.7929,4.7057,4.7826,11408138.0],["2016-08-15",4.7826,4.8698,4.7365,4.8646,23057991.0],["2016-08-16",4.8646,5.0492,4.8441,4.962,39786574.0],["2016-08-17",4.962,5.1261,4.9364,5.0133,41843318.0],["2016-08-18",5.0133,5.1056,4.9415,5.003,26791286.0],["2016-08-19",5.003,5.0902,4.9774,5.0184,21420303.0],["2016-08-22",5.0184,5.0646,4.8236,4.9057,26957823.0],["2016-08-23",4.9057,5.0646,4.88,5.0236,20987744.0],["2016-08-24",5.0236,5.1978,4.9774,5.1209,35147139.0],["2016-08-25",5.1209,5.1876,4.9979,5.0697,24616616.0],["2016-08-26",5.0697,5.162,5.0236,5.0799,19114239.0],["2016-08-29",5.0799,5.1056,4.8954,5.0338,39692419.0],["2016-08-30",5.0338,5.1004,5.0236,5.0646,18586439.0],["2016-08-31",5.0646,5.0646,4.9364,5.0236,21237445.0],["2016-09-01",5.0236,5.0236,4.9415,4.9518,17225548.0],["2016-09-02",4.9518,4.9825,4.8493,4.9569,17438138.0],["2016-09-05",4.9569,4.9979,4.9364,4.9877,12383398.0],["2016-09-06",4.9877,5.0902,4.8954,5.0902,20498533.0],["2016-09-07",5.0902,5.1415,5.0441,5.0543,14488932.0],["2016-09-08",5.0543,5.1722,5.0543,5.1671,30325000.0],["2016-09-09",5.1671,5.1773,5.0953,5.1107,18018474.0],["2016-09-12",5.1107,5.110697269439697,4.8441,4.8493,32619142.0],["2016-09-13",4.8493,4.9313,4.833889007568359,4.8339,22816879.0],["2016-09-14",4.8339,4.9313,4.7724,4.8493,12104004.0],["2016-09-19",4.8493,4.9467,4.84926700592041,4.921,9262727.0],["2016-09-20",4.921,4.9979,4.8954,4.9672,11965984.0],["2016-09-21",4.9672,5.0133,4.9415,4.9877,12348639.0],["2016-09-22",4.9877,5.0389,4.9774,4.9979,14690039.0],["2016-09-23",4.9979,5.1568,4.9928,5.1517,28890284.0],["2016-09-26",5.1517,5.203,5.0441,5.0646,17086462.0],["2016-09-27",5.0646,5.2286,5.0389,5.1825,21777394.0],["2016-09-28",5.1825,5.2747,5.162,5.1927,24239639.0],["2016-09-29",5.1927,5.4336,5.1568,5.3773,39752443.0],["2016-09-30",5.3773,5.4234,5.3106,5.3311,19012077.0],["2016-10-10",5.3311,5.5669,5.3157,5.531,31890798.0],["2016-10-11",5.531,5.5413,5.4644,5.5208,17556605.0],["2016-10-12",5.5208,5.7361,5.49,5.6797,29921696.0],["2016-10-13",5.6797,5.8232,5.5772,5.6131,27534172.0],["2016-10-14",5.6131,5.7873,5.5413,5.6694,33681975.0],["2016-10-17",5.6694,5.6951,5.4336,5.4439,30799286.0],["2016-10-18",5.4439,5.8181,5.443891525268555,5.731,37126567.0],["2016-10-19",5.731,6.0334,5.7002,5.7668,58194553.0],["2016-10-20",5.7668,5.9257,5.6848,5.7053,31610013.0],["2016-10-21",5.7053,5.843725681304932,5.6694,5.8437,28615326.0],["2016-10-24",5.8437,6.0129,5.7566,5.8335,41975780.0],["2016-10-25",5.8335,5.833474159240723,5.4388,5.4952,129654755.0],["2016-10-26",5.4952,5.5362,5.3875,5.4798,53946848.0],["2016-10-27",5.4798,5.5259,5.3926,5.4746,47116850.0],["2016-10-28",5.4746,5.5054,5.4131,5.4593,31839757.0],["2016-10-31",5.4593,5.4952,5.3875,5.4695,19525033.0],["2016-11-01",5.4695,5.6079,5.4695,5.5772,44874546.0],["2016-11-02",5.5772,5.6643,5.5105,5.5259,27571354.0],["2016-11-03",5.5259,5.6541,5.5054,5.5567,24196973.0],["2016-11-04",5.5567,5.5874,5.3414,5.449,26974056.0],["2016-11-07",5.449,5.4849,5.3875,5.4234,14554465.0],["2016-11-08",5.4234,5.5515,5.4029,5.5105,20158556.0],["2016-11-09",5.5105,5.5208,5.3875,5.4541,18128749.0],["2016-11-10",5.4541,5.5618,5.454143524169922,5.4849,14400180.0],["2016-11-11",5.4849,5.5157,5.4285,5.4798,24971947.0],["2016-11-14",5.4798,5.4952,5.3978,5.4336,22275372.0],["2016-11-15",5.4336,5.4336395263671875,5.3465,5.4131,17225597.0],["2016-11-16",5.4131,5.4798,5.41313362121582,5.4695,21305826.0],["2016-11-17",5.4695,5.5105,5.4131,5.4952,20702930.0],["2016-11-18",5.4952,5.572,5.3773,5.3875,36664021.0],["2016-11-21",5.3875,5.387504577636719,5.2645,5.2901,25632755.0],["2016-11-22",5.2901,5.3209,5.203,5.2645,28508408.0],["2016-11-23",5.2645,5.2901,5.203,5.2235,17278950.0],["2016-11-24",5.2235,5.4695,5.223471641540527,5.4388,44206989.0],["2016-11-25",5.4388,5.4439,5.326,5.4285,16020118.0],["2016-11-28",5.4285,5.4746,5.3414,5.4593,21152286.0],["2016-11-29",5.4593,5.5054,5.408,5.4285,19067595.0],["2016-11-30",5.4285,5.428513526916504,5.3157,5.3362,14034263.0],["2016-12-01",5.3362,5.4131,5.3004,5.326,11143961.0],["2016-12-02",5.326,5.3567,5.2952,5.3055,13214715.0],["2016-12-05",5.3055,5.3721,5.2235,5.2286,13935224.0],["2016-12-06",5.2286,5.3055,5.2235,5.2901,12633402.0],["2016-12-07",5.2901,5.3567,5.2491,5.3311,9212002.0],["2016-12-08",5.3311,5.4644,5.3209,5.408,15350415.0],["2016-12-09",5.408,5.4849,5.3465,5.4541,16091424.0],["2016-12-12",5.4541,5.4952,5.2594,5.4029,24134208.0],["2016-12-13",5.4029,5.5413,5.2542,5.531,26836451.0],["2016-12-14",5.531,5.5772,5.4849,5.5157,22009752.0],["2016-12-15",5.5157,5.6028,5.4234,5.4695,23226288.0],["2016-12-16",5.4695,5.5823,5.4439,5.5003,16773250.0],["2016-12-19",5.5003,5.6592,5.4285,5.6336,32356172.0],["2016-12-20",5.6336,5.7258,5.5772,5.6387,30360915.0],["2016-12-21",5.6387,5.7207,5.5925,5.6848,18634504.0],["2016-12-22",5.6848,5.7258,5.6284,5.7156,18443918.0],["2016-12-23",5.7156,5.7668,5.536161422729492,5.5362,16438172.0],["2016-12-26",5.5362,5.5823,5.4644,5.5823,14830307.0],["2016-12-27",5.5823,5.6899,5.5413,5.6592,16856629.0],["2016-12-28",5.6592,5.7002,5.5874,5.6284,12362512.0],["2016-12-29",5.6284,5.6694,5.531,5.531,13327458.0],["2016-12-30",5.531,5.6694,5.4798,5.6592,16267522.0],["2017-01-03",5.6592,5.7104,5.6079,5.6489,14987122.0],["2017-01-04",5.6489,5.648934364318848,5.531,5.6336,21041743.0],["2017-01-05",5.6336,5.633555889129639,5.4849,5.4952,19820860.0],["2017-01-06",5.4952,5.5003,5.2799,5.326,31716285.0],["2017-01-09",5.326,5.325992584228516,5.1261,5.1517,37999950.0],["2017-01-10",5.1517,5.2901,5.151704788208008,5.2799,17399918.0],["2017-01-11",5.2799,5.3055,5.1927,5.244,19084125.0],["2017-01-12",5.244,5.2696,5.1517,5.2081,13383003.0],["2017-01-13",5.2081,5.2594,5.1415,5.1825,12231562.0],["2017-01-16",5.1825,5.2081,4.9825,5.0748,17957331.0],["2017-01-17",5.0748,5.136328220367432,5.0389,5.1363,6672904.0],["2017-01-18",5.1363,5.2235,5.136328220367432,5.203,8749912.0],["2017-01-19",5.203,5.2799,5.1876,5.244,7411153.0],["2017-01-20",5.244,5.3567,5.24397611618042,5.3311,10112708.0],["2017-01-23",5.3311,5.3465,5.244,5.2901,8168784.0],["2017-01-24",5.2901,5.3516,5.2491,5.3209,7975508.0],["2017-01-25",5.3209,5.3721,5.3004,5.326,5024018.0],["2017-01-26",5.326,5.3414,5.2388,5.3055,5689166.0],["2017-02-03",5.3055,5.3157,5.2542,5.2747,4834589.0],["2017-02-06",5.2747,5.3465,5.2286,5.3362,8080042.0],["2017-02-07",5.3362,5.4336,5.326,5.3875,8810757.0],["2017-02-08",5.3875,5.4336,5.3619,5.408,7394471.0],["2017-02-09",5.408,5.49,5.3875,5.4746,10510814.0],["2017-02-10",5.4746,5.6028,5.449,5.4849,12270341.0],["2017-02-13",5.4849,5.5977,5.4541,5.5925,12354407.0],["2017-02-14",5.5925,5.6489,5.5515,5.5823,11928244.0],["2017-02-15",5.5823,5.6079,5.4593,5.4644,11200606.0],["2017-02-16",5.4644,5.5925,5.464397430419922,5.5464,9190023.0],["2017-02-17",5.5464,5.5977,5.4849,5.5157,8916778.0],["2017-02-20",5.5157,5.6489,5.515655517578125,5.5977,15406061.0],["2017-02-21",5.5977,5.6541,5.5925,5.6336,13515484.0],["2017-02-22",5.6336,5.7104,5.6028,5.6336,13743446.0],["2017-02-23",5.6336,5.7104,5.5772,5.6131,13069052.0],["2017-02-24",5.6131,5.7361,5.613051414489746,5.6899,22698809.0],["2017-02-27",5.6899,5.7668,5.6643,5.6899,18896072.0],["2017-02-28",5.6899,5.7207,5.5413,5.5669,19095735.0],["2017-03-01",5.5669,5.6643,5.5669,5.6079,11642416.0],["2017-03-02",5.6079,5.6284,5.5054,5.5259,11927737.0],["2017-03-03",5.5259,5.5874,5.4952,5.5413,10374092.0],["2017-04-21",5.5413,6.094902992248535,5.541287422180176,6.0949,16293900.0],["2017-04-24",6.0949,6.5945,5.9424,6.321,164991740.0],["2017-04-25",6.321,6.6786,6.321030139923096,6.4735,85329539.0],["2017-04-26",6.4735,6.6629,6.2632,6.442,63966712.0],["2017-04-27",6.442,6.7628,6.3631,6.7312,62734199.0],["2017-04-28",6.7312,6.8995,6.5892,6.6576,51940617.0],["2017-05-02",6.6576,6.9205,6.5945,6.7312,43046633.0],["2017-05-03",6.7312,6.889,6.7312,6.8048,29221261.0],["2017-05-04",6.8048,7.357,6.7365,7.1835,58772404.0],["2017-05-05",7.1835,7.1992,6.9258,6.9416,34931880.0],["2017-05-08",6.9416,7.0257,6.6576,6.7312,32639297.0],["2017-05-09",6.7312,7.2255,6.6786,7.2045,43176334.0],["2017-05-10",7.2045,7.2992,7.0993,7.0993,32809555.0],["2017-05-11",7.0993,7.099327087402344,6.7365,6.9731,35554994.0],["2017-05-12",6.9731,7.2518,6.973115921020508,7.031,22516439.0],["2017-05-15",7.031,7.304418087005615,7.030962944030762,7.3044,35273232.0],["2017-05-16",7.3044,7.5411,7.1414,7.4885,32976217.0],["2017-05-17",7.4885,7.6199,7.3465,7.3623,25297006.0],["2017-05-18",7.3623,7.4674,7.1361,7.2203,29783706.0],["2017-05-19",7.2203,7.336,7.0362,7.1046,20852901.0],["2017-05-22",7.1046,7.2571,7.052,7.1098,16883108.0],["2017-05-23",7.1098,7.4201,7.0993,7.194,26864476.0],["2017-05-24",7.194,7.215,6.9573,7.0993,21628633.0],["2017-05-25",7.0993,7.1624,6.8416,7.0467,21716511.0],["2017-05-26",7.0467,7.1151,6.8154,6.8574,16416004.0],["2017-05-31",6.8574,7.0941,6.857425212860107,6.9153,16608338.0],["2017-06-01",6.9153,7.1361,6.9048,6.9836,25950166.0],["2017-06-02",6.9836,7.0204,6.7365,6.9521,21543256.0],["2017-06-05",6.9521,7.2466,6.952081203460693,7.2361,31319823.0],["2017-06-06",7.2361,7.336,7.1467,7.2834,21188009.0],["2017-06-07",7.2834,7.6305,7.2571,7.4727,38939663.0],["2017-06-08",7.4727,7.7041,7.47269868850708,7.5831,30059992.0],["2017-06-09",7.5831,7.7462,7.4569,7.499,23967279.0],["2017-06-12",7.499,7.6936,7.3149,7.641,36591629.0],["2017-06-13",7.641,8.2615,7.5674,8.1406,63140651.0],["2017-06-14",8.1406,8.4035,7.9144,8.0143,46744215.0],["2017-06-23",8.0143,8.6822,8.014348983764648,8.4403,80832838.0],["2017-06-26",8.4403,8.8189,8.3614,8.7138,50026028.0],["2017-06-27",8.7138,8.713766098022461,8.3614,8.5297,31274212.0],["2017-06-28",8.5297,8.5613,8.3036,8.3509,28355423.0],["2017-06-29",8.3509,8.5402,8.2563,8.5034,22534809.0],["2017-06-30",8.5034,8.698,8.3404,8.5823,24288470.0],["2017-07-03",8.5823,8.84,8.5192,8.6507,34918984.0],["2017-07-04",8.6507,8.7611,8.4351,8.6033,21269709.0],["2017-07-05",8.6033,9.0556,8.5245,9.0398,43660413.0],["2017-07-06",9.0398,9.1923,8.8663,9.0451,36352356.0],["2017-07-07",9.0451,9.045069694519043,8.861,8.882,25585932.0],["2017-07-10",8.882,9.0608,8.6822,8.8558,25648019.0],["2017-07-11",8.8558,8.9136,8.5244,8.5244,24469663.0],["2017-07-12",8.5244,8.6927,8.4245,8.5665,21593772.0],["2017-07-13",8.5665,8.6507,7.8881,8.1195,74228222.0],["2017-07-14",8.1195,8.8189,8.1143,8.5823,50954652.0],["2017-07-17",8.5823,8.7558,8.2037,8.4508,42448147.0],["2017-07-18",8.4508,8.6559,8.2563,8.5087,22430491.0],["2017-07-19",8.5087,8.9346,8.2615,8.882,36901455.0],["2017-07-20",8.882,9.3238,8.7611,9.1082,43540798.0],["2017-07-21",9.1082,9.1871,8.8926,9.0188,21308530.0],["2017-07-24",9.0188,9.2396,8.8452,8.8558,22591522.0],["2017-07-25",8.8558,8.9557,8.7295,8.8926,18433595.0],["2017-07-26",8.8926,8.8926,8.5192,8.6244,24265398.0],["2017-07-27",8.6244,8.7558,8.3194,8.5034,28240745.0],["2017-07-28",8.5034,8.9767,8.4035,8.9031,27496757.0],["2017-07-31",8.9031,9.4395,8.903082847595215,9.1502,46543984.0],["2017-08-01",9.1502,9.1765,8.8715,8.9241,28953921.0],["2017-08-02",8.9241,9.2291,8.7453,8.8663,23810671.0],["2017-08-03",8.8663,9.024,8.677,8.882,18711565.0],["2017-08-04",8.882,8.9031,8.7295,8.7821,16432665.0],["2017-08-07",8.7821,8.8978,8.4403,8.8768,24264867.0],["2017-08-08",8.8768,8.9399,8.5192,8.577,23373452.0],["2017-08-09",8.577,8.6454,8.3877,8.5876,17957637.0],["2017-08-10",8.5876,8.587555885314941,8.4035,8.4719,13951957.0],["2017-08-11",8.4719,8.577,8.4035,8.4193,14497129.0],["2017-08-14",8.4193,8.6244,8.3982,8.5981,19637712.0],["2017-08-15",8.5981,8.8347,8.5507,8.6717,18807707.0],["2017-08-16",8.6717,8.7032,8.4929,8.5507,11323554.0],["2017-08-17",8.5507,8.55074405670166,8.3667,8.4719,18721149.0],["2017-08-18",8.4719,8.4771,8.3719,8.414,12666757.0],["2017-08-21",8.414,8.535,8.3877,8.4403,10298021.0],["2017-08-22",8.4403,8.677,8.3982,8.677,26235409.0],["2017-08-23",8.677,8.882,8.6033,8.7769,20421253.0],["2017-08-24",8.7769,8.9189,8.5192,8.5613,15710654.0],["2017-08-25",8.5613,8.861,8.4245,8.8347,15446552.0],["2017-08-28",8.8347,8.9557,8.677,8.7821,21570832.0],["2017-08-29",8.7821,8.9609,8.535,8.6664,25805329.0],["2017-08-30",8.6664,8.7558,8.4351,8.6612,24191974.0],["2017-08-31",8.6612,8.661179542541504,8.4351,8.4403,24885593.0],["2017-09-01",8.4403,8.8926,8.440309524536133,8.8084,46104087.0],["2017-09-04",8.8084,9.0714,8.808423042297363,9.0135,34871607.0],["2017-09-05",9.0135,9.1976,8.8347,9.1187,22474617.0],["2017-09-06",9.1187,9.3816,9.0293,9.1818,23433169.0],["2017-09-07",9.1818,9.3027,8.9399,8.9714,17856725.0],["2017-09-08",8.9714,9.0714,8.8663,8.9977,16491072.0],["2017-09-11",8.9977,9.5236,8.8242,9.4132,51690928.0],["2017-09-12",9.4132,9.8181,9.3396,9.3448,67850326.0],["2017-09-13",9.3448,9.4395,9.1292,9.2659,30032858.0],["2017-09-14",9.2659,9.3396,8.982,9.0398,25425083.0],["2017-09-15",9.0398,9.1082,8.882,8.9241,15817039.0],["2017-09-18",8.9241,9.1292,8.8768,9.1082,14900540.0],["2017-09-19",9.1082,9.2659,8.9294,8.9399,15694340.0],["2017-09-20",8.9399,8.9925,8.7979,8.882,15781309.0],["2017-09-21",8.882,9.0977,8.8505,8.9399,15217130.0],["2017-09-22",8.9399,9.0346,8.7611,8.7926,13881343.0],["2017-09-25",8.7926,8.8189,8.1826,8.3036,57503236.0],["2017-09-26",8.3036,8.4088,8.1458,8.393,19435221.0],["2017-09-27",8.393,8.6927,8.3719,8.6401,17096596.0],["2017-09-28",8.6401,8.6664,8.414,8.4929,13248913.0],["2017-09-29",8.4929,8.577,8.3404,8.4561,16055801.0],["2017-10-09",8.4561,8.6244,8.3509,8.4245,19506645.0],["2017-10-10",8.4245,8.4403,8.1774,8.2142,27539959.0],["2017-10-11",8.2142,8.4929,8.1826,8.4508,31752999.0],["2017-10-12",8.4508,8.5823,8.3667,8.535,22421405.0],["2017-10-13",8.535,9.0451,8.534969329833984,9.003,42052226.0],["2017-10-16",9.003,9.145,8.8242,8.861,19192716.0],["2017-10-17",8.861,8.9609,8.7401,8.8347,11862486.0],["2017-10-18",8.8347,9.0188,8.7558,8.84,17630668.0],["2017-10-19",8.84,8.982,8.5823,8.6086,21306379.0],["2017-10-20",8.6086,8.8715,8.4666,8.8452,22001271.0],["2017-10-23",8.8452,9.2712,8.845235824584961,9.1765,40158744.0],["2017-10-24",9.1765,9.2712,9.0346,9.2081,23946999.0],["2017-10-25",9.2081,9.755,9.1134,9.7287,63875420.0],["2017-10-26",9.7287,10.0232,9.3501,9.613,69936855.0],["2017-10-27",9.613,9.613015174865723,9.3711,9.4763,30781717.0],["2017-10-30",9.4763,9.613,9.2028,9.3869,29963054.0],["2017-10-31",9.3869,9.5026,9.1608,9.4079,30376695.0],["2017-11-01",9.4079,9.6498,9.3606,9.4395,31467164.0],["2017-11-02",9.4395,9.439476013183594,8.861,8.9452,52205898.0],["2017-11-03",8.9452,9.1239,8.6244,8.7926,44974511.0],["2017-11-06",8.7926,9.287,8.7558,9.2028,49028240.0],["2017-11-07",9.2028,9.5709,9.1134,9.2765,42291656.0],["2017-11-08",9.2765,9.6761,9.276453018188477,9.4973,53850808.0],["2017-11-09",9.4973,9.5657,9.3238,9.5289,34950802.0],["2017-11-10",9.5289,9.9969,9.3396,9.9916,69507251.0],["2017-11-13",9.9916,10.2546,9.8339,10.1389,51461414.0],["2017-11-14",10.1389,10.1442,9.5604,9.6551,55108875.0],["2017-11-15",9.6551,9.7077,9.0871,9.3501,54128296.0],["2017-11-16",9.3501,9.4973,9.2081,9.4553,33162704.0],["2017-11-17",9.4553,9.4921,8.84,8.9241,38566888.0],["2017-11-20",8.9241,9.1082,8.924118041992188,9.0556,28125198.0],["2017-11-21",9.0556,9.3396,9.055587768554688,9.1713,31651124.0],["2017-11-22",9.1713,9.3711,9.0398,9.0871,35224712.0],["2017-11-23",9.0871,9.087138175964355,8.6244,8.7506,39137239.0],["2017-11-24",8.7506,8.9294,8.5718,8.8715,30114730.0],["2017-11-27",8.8715,8.9031,8.5876,8.6191,22280000.0],["2017-11-28",8.6191,8.8452,8.5192,8.8242,18258905.0],["2017-11-29",8.8242,8.8295,8.6191,8.6875,18405391.0],["2017-11-30",8.6875,8.84,8.6507,8.6927,12251861.0],["2017-12-01",8.6927,8.7032,8.4456,8.6244,28536413.0],["2017-12-04",8.6244,9.1134,8.5876,9.0608,44645142.0],["2017-12-05",9.0608,9.3816,9.0451,9.2133,45451635.0],["2017-12-06",9.2133,9.3974,8.9136,9.3027,42460462.0],["2017-12-07",9.3027,9.4079,9.145,9.1976,29211594.0],["2017-12-08",9.1976,9.5078,9.1397,9.3396,34597372.0],["2017-12-11",9.3396,9.613,9.308,9.5236,31194121.0],["2017-12-12",9.5236,9.5604,9.2133,9.2291,23167731.0],["2017-12-13",9.2291,9.928540229797363,9.2239,9.9285,54552747.0],["2017-12-14",9.9285,9.928540229797363,9.5972,9.755,42153284.0],["2017-12-15",9.755,9.755001068115234,9.4027,9.4973,35519918.0],["2017-12-18",9.4973,9.9601,9.497322082519531,9.6656,48509372.0],["2017-12-19",9.6656,9.665604591369629,9.3185,9.5604,33342723.0],["2017-12-20",9.5604,9.7918,9.3974,9.5972,36592970.0],["2017-12-21",9.5972,10.1284,9.4395,10.0916,72146365.0],["2017-12-22",10.0916,10.1967,9.9285,10.1757,57135795.0],["2017-12-25",10.1757,10.4123,9.7392,9.918,57055981.0],["2017-12-26",9.918,10.0758,9.8339,10.0758,31885113.0],["2017-12-27",10.0758,10.0916,9.5078,9.5184,59051396.0],["2017-12-28",9.5184,9.6341,9.3711,9.4658,26374738.0],["2017-12-29",9.4658,9.7077,9.4079,9.6446,23112396.0],["2018-01-02",9.6446,10.365,9.6183,10.2914,72755924.0],["2018-01-03",10.2914,10.5333,10.1704,10.486,56813564.0],["2018-01-04",10.486,10.5701,10.3072,10.5386,37093407.0],["2018-01-05",10.5386,10.9014,10.3755,10.4123,46495095.0],["2018-01-08",10.4123,10.7699,10.2336,10.3966,51383234.0],["2018-01-09",10.3966,10.9961,10.3387,10.9172,60801011.0],["2018-01-10",10.9172,10.91718864440918,10.528,10.6437,38558147.0],["2018-01-11",10.6437,10.812,10.4123,10.7805,28178901.0],["2018-01-12",10.7805,10.7804594039917,10.4544,10.5701,23175319.0],["2018-01-15",10.5701,10.5964,10.0705,10.1021,41319416.0],["2018-01-16",10.1021,10.4439,10.0337,10.2178,46795028.0],["2018-01-17",10.2178,10.2967,9.8286,10.1126,38053353.0],["2018-01-18",10.1126,10.2283,9.9391,9.9916,30138985.0],["2018-01-19",9.9916,10.4439,9.991645812988281,10.3703,41825975.0],["2018-01-22",10.3703,10.7016,10.2388,10.6332,45294754.0],["2018-01-23",10.6332,10.8856,10.5806,10.6805,37895887.0],["2018-01-24",10.6805,10.9908,10.5596,10.9382,57999892.0],["2018-01-25",10.9382,10.9645,10.7279,10.7857,27769966.0],["2018-01-26",10.7857,10.9014,10.6227,10.6753,24082592.0],["2018-01-29",10.6753,10.7489,10.2125,10.3282,45803240.0],["2018-01-30",10.3282,10.6017,10.328205108642578,10.4649,29061040.0],["2018-01-31",10.4649,10.67,10.3598,10.5754,22322079.0],["2018-02-01",10.5754,10.6174,10.0337,10.3387,48064186.0],["2018-02-02",10.3387,10.7489,10.202,10.7436,35412625.0],["2018-02-05",10.7436,10.933,10.4386,10.6227,33092608.0],["2018-02-06",10.6227,10.622697830200195,9.5604,9.5604,85013633.0],["2018-02-07",9.5604,9.9285,9.308,9.4395,56371930.0],["2018-02-08",9.4395,9.7287,9.3921,9.6709,24362610.0],["2018-02-09",9.6709,9.670859336853027,9.0293,9.2975,34611869.0],["2018-02-12",9.2975,10.202,9.297491073608398,9.9916,46939447.0],["2018-02-13",9.9916,10.1126,9.7077,9.7182,36413845.0],["2018-02-14",9.7182,9.9285,9.71819019317627,9.876,18390588.0],["2018-02-22",9.876,10.3703,9.875953674316406,10.3335,31769904.0],["2018-02-23",10.3335,10.3335,10.1126,10.2809,16095252.0],["2018-02-26",10.2809,10.7016,10.280876159667969,10.6227,31795974.0],["2018-02-27",10.6227,10.622697830200195,10.0495,10.2914,47477093.0],["2018-02-28",10.2914,10.6963,10.1073,10.5701,38749626.0],["2018-03-01",10.5701,10.7542,10.3703,10.7384,35261882.0],["2018-03-02",10.7384,10.73838996887207,10.4176,10.4755,21576804.0],["2018-03-05",10.4755,10.5859,10.2598,10.4071,18260879.0],["2018-03-06",10.4071,10.8856,10.407088279724121,10.7805,41022662.0],["2018-03-07",10.7805,10.8699,10.5017,10.5491,25880338.0],["2018-03-08",10.5491,10.649,10.4439,10.6122,13488084.0],["2018-03-09",10.6122,10.8541,10.612180709838867,10.791,26834161.0],["2018-03-12",10.791,11.1381,10.6753,11.0644,48177794.0],["2018-03-13",11.0644,11.117,10.5964,10.6805,33575493.0],["2018-03-14",10.6805,10.7542,10.528,10.5386,16668297.0],["2018-03-15",10.5386,10.7068,10.4649,10.6174,17016256.0],["2018-03-16",10.6174,10.7857,10.485968589782715,10.486,14609230.0],["2018-03-19",10.486,10.4965,10.2546,10.3072,23921955.0],["2018-03-20",10.3072,10.307171821594238,9.9022,10.1599,27092481.0],["2018-03-21",10.1599,10.3966,10.039,10.1021,22760350.0],["2018-03-22",10.1021,10.1757,9.8339,9.9864,18478524.0],["2018-03-23",9.9864,9.986385345458984,9.1134,9.5447,53635065.0],["2018-03-26",9.5447,9.7024,9.3606,9.6446,24224113.0],["2018-03-27",9.6446,9.9811,9.64456558227539,9.7287,31301181.0],["2018-03-28",9.7287,9.728706359863281,9.1818,9.3553,42942349.0],["2018-03-29",9.3553,9.4395,8.7348,9.2554,38625227.0],["2018-03-30",9.2554,9.429,9.1029,9.3396,23206676.0],["2018-04-02",9.3396,9.4921,8.9399,8.9504,36665572.0],["2018-04-03",8.9504,9.3764,8.7558,9.308,39503869.0],["2018-04-04",9.308,9.4553,9.2028,9.2186,19014592.0],["2018-04-09",9.2186,9.2817,8.9399,9.003,22207362.0],["2018-04-10",9.003,9.4237,9.002997398376465,9.3396,27018337.0],["2018-04-11",9.3396,9.5131,9.308,9.3869,24204614.0],["2018-04-12",9.3869,9.5447,9.2712,9.3238,19538338.0],["2018-04-13",9.3238,9.5867,9.323783874511719,9.3974,17831896.0],["2018-04-16",9.3974,9.397406578063965,8.9399,9.0346,27410371.0],["2018-04-17",9.0346,9.1502,8.8084,8.8295,25833595.0],["2018-04-18",8.8295,9.0556,8.7979,9.0135,18983565.0],["2018-04-19",9.0135,9.2607,8.9767,9.1713,15296538.0],["2018-04-20",9.1713,9.171277046203613,8.7821,8.8032,16847026.0],["2018-04-23",8.8032,8.9662,8.6664,8.8242,22051577.0],["2018-04-24",8.8242,9.1923,8.824200630187988,9.145,17495425.0],["2018-04-25",9.145,9.145,8.8663,8.9031,18332793.0],["2018-04-26",8.9031,8.903082847595215,8.3825,8.4508,44458933.0],["2018-04-27",8.4508,8.5402,7.7935,8.23,52204774.0],["2018-05-02",8.23,8.4771,8.1774,8.4035,26511286.0],["2018-05-03",8.4035,8.7558,8.3457,8.7401,29981137.0],["2018-05-04",8.7401,8.9925,8.74006175994873,8.861,23535257.0],["2018-05-07",8.861,9.2712,8.8558,9.1555,20399352.0],["2018-05-08",9.1555,9.8444,9.1239,9.429,39281834.0],["2018-05-09",9.429,9.5184,9.2081,9.3343,19572604.0],["2018-05-10",9.3343,9.4132,9.1608,9.2922,14685207.0],["2018-05-11",9.2922,9.613,9.2922,9.4973,29378625.0],["2018-05-14",9.4973,9.8234,9.4973,9.5499,24188508.0],["2018-05-15",9.5499,9.9233,9.2975,9.429,29844533.0],["2018-05-16",9.429,9.6446,9.3501,9.4132,25842320.0],["2018-05-17",9.4132,9.4658,9.1134,9.2449,20055534.0],["2018-05-18",9.2449,9.3606,9.1397,9.329,17657417.0],["2018-05-21",9.329,9.6656,9.32904052734375,9.45,19176960.0],["2018-05-22",9.45,9.613,9.2975,9.5604,17195131.0],["2018-05-23",9.5604,9.5972,9.3185,9.3343,19495736.0],["2018-05-24",9.3343,9.4342,9.002997398376465,9.003,17894093.0],["2018-05-25",9.003,9.0608,8.7716,8.9452,20963677.0],["2018-05-28",8.9452,9.2291,8.8347,9.2028,15114217.0],["2018-05-29",9.2028,9.3343,9.0714,9.1082,11047540.0],["2018-05-30",9.1082,9.145,8.8347,9.0293,13619654.0],["2018-05-31",9.0293,9.1923,8.9399,9.024,20055275.0],["2018-06-01",9.024,9.1407,8.8596,8.9126,14419571.0],["2018-06-04",8.9126,9.1779,8.9073,8.9869,19641558.0],["2018-06-05",8.9869,9.1673,8.986897468566895,9.162,18713197.0],["2018-06-06",9.162,9.5068,9.161968231201172,9.4962,33888263.0],["2018-06-07",9.4962,9.7455,9.4591,9.4856,31335276.0],["2018-06-08",9.4856,9.6872,9.4431,9.4856,27747944.0],["2018-06-11",9.4856,9.91,9.485579490661621,9.6447,36671698.0],["2018-06-12",9.6447,9.9471,9.597,9.8304,26728979.0],["2018-06-13",9.8304,10.0373,9.6023,9.8994,31596327.0],["2018-06-14",9.8994,9.899380683898926,9.6341,9.6766,12598862.0],["2018-06-15",9.6766,9.7721,9.3795,9.5917,17674898.0],["2018-06-19",9.5917,9.591682434082031,9.0665,9.1195,22392616.0],["2018-06-20",9.1195,9.4962,9.1089,9.4378,18597133.0],["2018-06-21",9.4378,9.6872,9.2734,9.284,19640194.0],["2018-06-22",9.284,9.5705,9.1354,9.4909,18854503.0],["2018-06-25",9.4909,9.8039,9.490885734558105,9.6076,27436889.0],["2018-06-26",9.6076,9.6819,9.3476,9.597,18669734.0],["2018-06-27",9.597,9.6553,9.1514,9.3423,35421130.0],["2018-06-28",9.3423,9.4962,9.1885,9.2575,15777785.0],["2018-06-29",9.2575,10.0214,9.1673,10.0002,23703605.0],["2018-07-02",10.0002,10.000178337097168,9.3158,9.4537,38111918.0],["2018-07-03",9.4537,9.4856,8.5147,9.0187,48169701.0],["2018-07-04",9.0187,9.0983,8.7269,8.7588,13070955.0],["2018-07-05",8.7588,8.9126,8.5094,8.536,13247325.0],["2018-07-06",8.536,8.7535,8.3291,8.5254,23394663.0],["2018-07-09",8.5254,8.833,8.525351524353027,8.7694,19190421.0],["2018-07-10",8.7694,8.9922,8.769387245178223,8.9551,19230599.0],["2018-07-11",8.9551,9.1461,8.7535,8.9179,24645002.0],["2018-07-12",8.9179,9.146,8.7535,8.9604,23596738.0],["2018-07-13",8.9604,9.1301,8.9445,8.971,14358028.0],["2018-07-16",8.971,8.9975,8.6474,8.7482,16568467.0],["2018-07-17",8.7482,8.7482,8.5147,8.5837,14202743.0],["2018-07-18",8.5837,8.8861,8.583707809448242,8.7269,16381014.0],["2018-07-19",8.7269,8.7959,8.5094,8.589,16501879.0],["2018-07-20",8.589,8.7004,8.52,8.6527,8589269.0],["2018-07-23",8.6527,8.8702,8.5943,8.7641,14705676.0],["2018-07-24",8.7641,9.0028,8.6739,8.8702,19127408.0],["2018-07-25",8.8702,8.9763,8.8171,8.849,19466107.0],["2018-07-26",8.849,8.9604,8.6049,8.6527,12526082.0],["2018-07-27",8.6527,8.7004,8.5678,8.6421,7277983.0],["2018-07-30",8.6421,8.7004,8.276,8.4352,19081059.0],["2018-07-31",8.4352,8.4352,7.6606,7.7985,49858391.0],["2018-08-01",7.7985,8.0479,7.798548221588135,7.9046,23515019.0],["2018-08-02",7.9046,7.9524,7.4166,7.6394,27438620.0],["2018-08-03",7.6394,7.6977,7.437796592712402,7.4378,17247614.0],["2018-08-06",7.4378,7.6394,7.2362,7.2574,26783848.0],["2018-08-07",7.2574,7.7773,7.257424354553223,7.6818,22662016.0],["2018-08-08",7.6818,7.681833267211914,7.3211,7.3954,18098120.0],["2018-08-09",7.3954,7.7031,7.3317,7.5492,17762538.0],["2018-08-10",7.5492,7.719,7.3264,7.6553,23569050.0],["2018-08-13",7.6553,7.655308723449707,7.2733,7.5068,24814168.0],["2018-08-14",7.5068,7.5333,7.093,7.1725,34545104.0],["2018-08-15",7.1725,7.2097,6.6526,6.7853,37011027.0],["2018-08-16",6.7853,6.8277,6.5943,6.6739,17759086.0],["2018-08-17",6.6739,6.8383,6.6155,6.7481,19837650.0],["2018-08-20",6.7481,6.8171,6.4563,6.7375,19613857.0],["2018-08-21",6.7375,6.9709,6.7057,6.8224,19186471.0],["2018-08-22",6.8224,7.0293,6.8012,6.9869,22930741.0],["2018-08-23",6.9869,7.0452,6.8224,6.8595,17294256.0],["2018-08-24",6.8595,6.9073,6.8171,6.8224,7920840.0],["2018-08-27",6.8224,6.9975,6.8012,6.9603,18078453.0],["2018-08-28",6.9603,7.1566,6.9497,7.1195,17713473.0],["2018-08-29",7.1195,7.119490623474121,6.9763,7.0028,7439319.0],["2018-08-30",7.0028,7.0452,6.7694,6.7853,13779514.0],["2018-08-31",6.7853,6.833,6.6367,6.6686,9262967.0],["2018-09-03",6.6686,6.6686,6.3237,6.4404,16169926.0],["2018-09-04",6.4404,6.5253,6.3502,6.5094,15462249.0],["2018-09-05",6.5094,6.5518,6.366161823272705,6.3662,13639652.0],["2018-09-06",6.3662,6.467,6.3131,6.3662,9192978.0],["2018-09-07",6.3662,6.467,6.2972,6.3502,11473917.0],["2018-09-10",6.3502,6.4086,6.0001,6.0213,15269151.0],["2018-09-11",6.0213,6.1486,6.0213,6.1433,13557692.0],["2018-09-12",6.1433,6.3874,6.1009,6.2972,13296140.0],["2018-09-13",6.2972,6.451,6.2601,6.3768,12668530.0],["2018-09-14",6.3768,6.6314,6.376770973205566,6.467,17912984.0],["2018-09-17",6.467,6.466958522796631,6.0107,6.0425,15845446.0],["2018-09-18",6.0425,6.5992,6.042548179626465,6.4975,19275925.0],["2018-09-19",6.4975,7.1451,6.3583,7.038,50501818.0],["2018-09-20",7.038,7.1558,6.8828,6.9417,33283569.0],["2018-09-21",6.9417,7.2147,6.6902,7.1023,28937356.0],["2018-09-25",7.1023,7.1826,6.9631,7.1023,14080958.0],["2018-09-26",7.1023,7.2949,7.0755,7.2254,25793207.0],["2018-09-27",7.2254,7.3699,7.0969,7.113,17399523.0],["2018-09-28",7.113,7.2254,7.0487,7.129,17674415.0],["2018-10-08",7.129,7.129029750823975,6.8614,6.9417,19364074.0],["2018-10-09",6.9417,7.1076,6.84,6.8935,15470655.0],["2018-10-10",6.8935,7.0541,6.8186,6.8561,11257174.0],["2018-10-11",6.8561,6.856071472167969,6.46,6.5082,17595849.0],["2018-10-12",6.5082,6.5938,6.262,6.5349,13548040.0],["2018-10-15",6.5349,6.6795,6.4118,6.4225,16340882.0],["2018-10-16",6.4225,6.5349,6.369,6.4065,8508690.0],["2018-10-17",6.4065,6.5564,6.1014,6.46,14312243.0],["2018-10-18",6.46,6.4707,5.9997,6.2459,18475727.0],["2018-10-19",6.2459,6.3423,5.9997,6.1496,45272906.0],["2018-10-22",6.1496,6.5617,6.149590492248535,6.369,65287851.0],["2018-10-23",6.369,6.369028568267822,6.0211,6.0907,27592913.0],["2018-10-24",6.0907,6.1603,5.6947,5.8338,40752217.0],["2018-10-25",5.8338,6.2352,5.5662,6.1978,34680743.0],["2018-10-26",6.1978,6.3637,6.1817,6.2192,22645072.0],["2018-10-29",6.2192,6.219168663024902,5.6733,5.7749,34489572.0],["2018-10-30",5.7749,5.9248,5.7054,5.7214,22223084.0],["2018-10-31",5.7214,6.1442,5.7214202880859375,6.0479,24375327.0],["2018-11-01",6.0479,6.2245,6.0478997230529785,6.0747,16982669.0],["2018-11-02",6.0747,6.684803009033203,6.074660778045654,6.6848,41659437.0],["2018-11-05",6.6848,6.8935,6.4172,6.7116,31317102.0],["2018-11-06",6.7116,6.7651,6.5403,6.7169,13401819.0],["2018-11-07",6.7169,6.733,6.551,6.5724,15129787.0],["2018-11-08",6.5724,6.6687,6.4118,6.4761,15113786.0],["2018-11-09",6.4761,6.551,6.3262,6.4921,15722039.0],["2018-11-12",6.4921,6.6848,6.3851,6.6634,15307070.0],["2018-11-13",6.6634,6.9256,6.5028,6.8561,22829946.0],["2018-11-14",6.8561,6.8775,6.7169,6.7437,9750270.0],["2018-11-15",6.7437,6.8186,6.6795,6.7918,7517897.0],["2018-11-16",6.7918,7.0862,6.7704,6.9845,20523473.0],["2018-11-19",6.9845,7.1183,6.824,7.022,25607540.0],["2018-11-20",7.022,7.0327,6.7972,6.8721,13427183.0],["2018-11-21",6.8721,6.9899,6.7758,6.8935,7995474.0],["2018-11-22",6.8935,7.2254,6.893535614013672,7.1986,21453414.0],["2018-11-23",7.1986,7.198606491088867,6.8828,6.9631,13587520.0],["2018-11-26",6.9631,6.963112831115723,6.7116,6.7972,10858133.0],["2018-11-27",6.7972,6.9042,6.7062,6.7437,11168667.0],["2018-11-28",6.7437,7.0648,6.6902,7.022,20025531.0],["2018-11-29",7.022,7.0969,6.8935,6.9471,12507706.0],["2018-11-30",6.9471,7.2147,6.8347,7.1183,11862513.0],["2018-12-03",7.1183,7.8141,7.1183247566223145,7.5733,38998666.0],["2018-12-04",7.5733,7.6375,7.509,7.6,13902735.0],["2018-12-05",7.6,7.7606,7.4287,7.6856,12727141.0],["2018-12-06",7.6856,7.6857,7.509,7.584,10523393.0],["2018-12-07",7.584,7.6535,7.493,7.5572,10243176.0],["2018-12-10",7.5572,7.557199478149414,7.3378,7.4287,11077277.0],["2018-12-11",7.4287,7.5679,7.1611,7.2254,23300445.0],["2018-12-12",7.2254,7.3057,7.1718,7.2361,16230288.0],["2018-12-13",7.2361,7.3752,7.0755,7.2575,23470185.0],["2018-12-14",7.2575,7.2575,7.0595,7.0648,15110857.0],["2018-12-17",7.0648,7.1718,6.9149,7.0648,9219257.0],["2018-12-18",7.0648,7.0862,6.8828,7.0059,8464275.0],["2018-12-19",7.0059,7.0434,6.7704,6.8025,11273237.0],["2018-12-20",6.8025,6.8561,6.6634,6.6902,10675767.0],["2018-12-21",6.6902,6.733,6.4225,6.5617,16422782.0],["2018-12-24",6.5617,6.7116,6.5403,6.6741,10842698.0],["2018-12-25",6.6741,6.7865,6.5082,6.7009,12178581.0],["2018-12-26",6.7009,6.733,6.551,6.6045,7823996.0],["2018-12-27",6.6045,6.7758,6.5617,6.6795,16055571.0],["2018-12-28",6.6795,6.824,6.5831,6.7918,13620588.0],["2019-01-02",6.7918,6.9417,6.7276,6.7544,10601924.0],["2019-01-03",6.7544,6.8347,6.5296,6.5617,9702514.0],["2019-01-04",6.5617,6.8293,6.4761,6.7437,10144175.0],["2019-01-07",6.7437,7.0273,6.743675231933594,7.0113,21047822.0],["2019-01-08",7.0113,7.0702,6.8935,7.0595,14146462.0],["2019-01-09",7.0595,7.4662,7.059450626373291,7.2575,29700793.0],["2019-01-10",7.2575,7.3324,7.1665,7.1826,11993742.0],["2019-01-11",7.1826,7.3645,7.18255090713501,7.2949,17111309.0],["2019-01-14",7.2949,7.3324103355407715,7.1986,7.3324,9997135.0],["2019-01-15",7.3324,7.4555,7.2575,7.4127,15884516.0],["2019-01-16",7.4127,7.509,7.1879,7.3752,9066490.0],["2019-01-17",7.3752,7.375227451324463,7.1183,7.1504,8966036.0],["2019-01-18",7.1504,7.3217,7.15043830871582,7.2254,12538845.0],["2019-01-21",7.2254,7.2575,7.1023,7.1718,21629999.0],["2019-01-22",7.1718,7.2468,7.0006,7.022,13724647.0],["2019-01-23",7.022,7.2521,7.021986961364746,7.1772,10764362.0],["2019-01-24",7.1772,7.1986,7.0648,7.1183,7031206.0],["2019-01-25",7.1183,7.4127,7.0862,7.2842,14026788.0],["2019-01-28",7.2842,7.3592,7.1076,7.1772,13988239.0],["2019-01-29",7.1772,7.2842,6.7597,7.1504,10773587.0],["2019-01-30",7.1504,7.15043830871582,6.8989,6.9578,8667648.0],["2019-01-31",6.9578,7.2628,6.957762241363525,7.1076,12852441.0],["2019-02-01",7.1076,7.2949,7.107620716094971,7.2414,14864486.0],["2019-02-11",7.2414,7.5786,7.241423606872559,7.509,16353066.0],["2019-02-12",7.509,7.6107,7.4287,7.5786,20473114.0],["2019-02-13",7.5786,8.071,7.4983,7.8569,38037801.0],["2019-02-14",7.8569,7.9051,7.7338,7.7927,15298353.0],["2019-02-15",7.7927,7.8409,7.6054,7.6321,11425610.0],["2019-02-18",7.6321,8.0014,7.632127285003662,7.964,26328185.0],["2019-02-19",7.964,8.071,7.7445,7.7927,17345419.0],["2019-02-20",7.7927,7.9211,7.7017,7.8141,13027196.0],["2019-02-21",7.8141,7.8676,7.6107,7.6535,16832281.0],["2019-02-22",7.6535,7.8141,7.6,7.8034,13926524.0],["2019-02-25",7.8034,8.3172,7.803396224975586,8.1995,30867625.0],["2019-02-26",8.1995,8.4992,8.0335,8.0657,35978732.0],["2019-02-27",8.0657,8.1513,7.798,7.8997,22010505.0],["2019-02-28",7.8997,7.9907,7.8195,7.889,21785426.0],["2019-03-01",7.889,8.0175,7.7071,7.873,19828986.0],["2019-03-04",7.873,8.6597,7.872976779937744,8.4938,89655556.0],["2019-03-05",8.4938,8.5902,8.3493,8.5206,36864417.0],["2019-03-06",8.5206,8.6062,8.4135,8.5206,38168136.0],["2019-03-07",8.5206,8.5473,8.3118,8.5366,24257859.0],["2019-03-08",8.5366,8.558,8.2262,8.4028,30141057.0],["2019-03-11",8.4028,8.9916,8.4028,8.7882,41180836.0],["2019-03-12",8.7882,9.211,8.6918,9.1093,41585103.0],["2019-03-13",9.1093,9.1789,8.7668,8.8203,23163662.0],["2019-03-14",8.8203,8.8845,8.4564,8.6223,24325481.0],["2019-03-15",8.6223,8.9113,8.5848,8.7507,21081381.0],["2019-03-18",8.7507,8.9006,8.6704,8.8792,20368855.0],["2019-03-19",8.8792,8.9006,8.6276,8.724,19594431.0],["2019-03-20",8.724,8.8792,8.5902,8.6544,16812860.0],["2019-03-21",8.6544,8.7614,8.5741,8.6437,16473526.0],["2019-03-22",8.6437,8.7561,8.5099,8.6383,14816676.0],["2019-03-25",8.6383,8.6544,8.4296,8.5366,24098468.0],["2019-03-26",8.5366,8.5741,8.071,8.1834,28312157.0],["2019-03-27",8.1834,8.4831,8.183398246765137,8.4671,19502177.0],["2019-03-28",8.4671,8.4992,8.1245,8.1941,22685622.0],["2019-03-29",8.1941,8.4028,8.1085,8.3868,25071366.0],["2019-04-01",8.3868,8.9327,8.386778831481934,8.8149,32092993.0],["2019-04-02",8.8149,8.9327,8.7293,8.8149,21180104.0],["2019-04-03",8.8149,9.2378,8.8096,9.211,43210509.0],["2019-04-04",9.211,9.2913,8.9809,9.0558,19680546.0],["2019-04-08",9.0558,9.2271,8.8364,9.0076,22975497.0],["2019-04-09",9.0076,9.1254,8.7561,8.8417,33399566.0],["2019-04-10",8.8417,9.3876,8.7775,9.2485,35227066.0],["2019-04-11",9.2485,9.2484712600708,8.8685,8.8952,23240509.0],["2019-04-12",8.8952,9.0023,8.5313,8.6704,21435344.0],["2019-04-15",8.6704,9.5,8.670439720153809,9.195,47094569.0],["2019-04-16",9.195,9.3662,8.9916,9.2217,27424813.0],["2019-04-17",9.2217,9.6017,9.0772,9.4518,32472501.0],["2019-04-18",9.4518,9.6231,9.2057,9.2966,16784250.0],["2019-04-19",9.2966,9.3716,9.1147,9.2966,11989667.0],["2019-04-22",9.2966,9.296639442443848,8.7454,8.8685,32910884.0],["2019-04-23",8.8685,8.868468284606934,8.5473,8.6437,22414878.0],["2019-04-24",8.6437,8.7186,8.5206,8.6383,15079173.0],["2019-04-25",8.6383,8.7507,8.3547,8.3654,19300829.0],["2019-04-26",8.3654,8.5152,8.2851,8.4242,15064700.0],["2019-05-06",8.4242,8.42424488067627,7.7873,7.9104,25927951.0],["2019-05-07",7.9104,8.0924,7.6964,7.8141,16112799.0],["2019-05-08",7.8141,7.8944,7.4341,7.6214,16985777.0],["2019-05-09",7.6214,7.691,7.4287,7.5893,12234307.0],["2019-05-10",7.5893,7.8759,7.373,7.6847,17522300.0],["2019-05-13",7.6847,7.7413,7.4793,7.7201,11923671.0],["2019-05-14",7.7201,7.8688,7.6067,7.6492,16829719.0],["2019-05-15",7.6492,7.8051,7.6209,7.7909,11342984.0],["2019-05-16",7.7909,8.1379,7.7555,8.06,16242549.0],["2019-05-17",8.06,8.1096,7.6563,7.6776,10420237.0],["2019-05-20",7.6776,7.7059,7.1605,7.3376,24964806.0],["2019-05-21",7.3376,7.5501,7.1889,7.4084,13726254.0],["2019-05-22",7.4084,7.4934,7.2739,7.4155,13226839.0],["2019-05-23",7.4155,7.415514945983887,7.2172,7.2951,10665950.0],["2019-05-24",7.2951,7.373,7.0189,7.3022,10706783.0],["2019-05-27",7.3022,7.4368,7.0331,7.3376,17366092.0],["2019-05-28",7.3376,7.4722,7.1889,7.2809,15241825.0],["2019-05-29",7.2809,7.3164,7.2172,7.2809,10832668.0],["2019-05-30",7.2809,7.2951,7.118,7.2172,9751357.0],["2019-05-31",7.2172,7.4013,7.0826,7.118,15906711.0],["2019-06-03",7.118,7.2243,7.0543,7.1747,11657713.0],["2019-06-04",7.1747,7.2243,7.0685,7.1039,8291388.0],["2019-06-05",7.1039,7.1889,7.103878974914551,7.1393,6687681.0],["2019-06-06",7.1393,7.1889,6.8206,6.8843,12839301.0],["2019-06-10",6.8843,7.203,6.8843183517456055,7.1818,11243111.0],["2019-06-11",7.1818,7.3589,7.1039,7.3447,12376169.0],["2019-06-12",7.3447,7.34468936920166,7.196,7.2384,7853873.0],["2019-06-13",7.2384,7.2668,7.1251,7.203,7692649.0],["2019-06-14",7.203,7.2668,7.103878974914551,7.1039,7656699.0],["2019-06-17",7.1039,7.2597,7.0897,7.196,7446757.0],["2019-06-18",7.196,7.2455,7.118,7.1818,4969810.0],["2019-06-19",7.1818,7.5076,7.181788921356201,7.3801,15236302.0],["2019-06-20",7.3801,7.713,7.3447,7.6917,19105544.0],["2019-06-21",7.6917,7.7909,7.5784,7.6988,14454083.0],["2019-06-24",7.6988,7.9042,7.6067,7.7342,11480674.0],["2019-06-25",7.7342,7.7626,7.5147,7.7342,10588526.0],["2019-06-26",7.7342,7.7838,7.5076,7.6492,12693002.0],["2019-06-27",7.6492,7.7767,7.5572,7.6705,11815681.0],["2019-06-28",7.6705,7.7059,7.4226,7.4722,10868780.0],["2019-07-01",7.4722,7.8971,7.4721760749816895,7.7696,17896468.0],["2019-07-02",7.7696,8.1804,7.7272,7.8476,23990570.0],["2019-07-03",7.8476,8.1521,7.847555160522461,8.0884,26026460.0],["2019-07-04",8.0884,8.2088,7.8617,7.9609,23861470.0],["2019-07-05",7.9609,7.9609,7.7201,7.8121,12341990.0],["2019-07-08",7.8121,7.9255,7.5642,7.6705,14170332.0],["2019-07-09",7.6705,7.7059,7.4934,7.5642,8502016.0],["2019-07-10",7.5642,7.6776,7.5288,7.6351,7479927.0],["2019-07-11",7.6351,7.7696,7.5926,7.6988,8610007.0],["2019-07-12",7.6988,7.7342,7.5218,7.5713,7107270.0],["2019-07-15",7.5713,7.7201,7.3447,7.7201,10122853.0],["2019-07-16",7.7201,8.06,7.6492,7.9821,18951644.0],["2019-07-17",7.9821,8.1379,7.8971,7.9396,7792969.0],["2019-07-18",7.9396,7.939628601074219,7.6847,7.7413,6800535.0],["2019-07-19",7.7413,8.0034,7.7413,7.9892,11931917.0],["2019-07-22",7.9892,8.0388,7.6634,7.7484,11826675.0],["2019-07-23",7.7484,8.0034,7.6917,7.968,16969465.0],["2019-07-24",7.968,8.1096,7.8971,7.9042,20735942.0],["2019-07-25",7.9042,8.0034,7.7201,7.8617,17374922.0],["2019-07-26",7.8617,7.861720561981201,7.6847,7.7272,12705573.0],["2019-07-29",7.7272,7.8334,7.5997,7.6776,19854294.0],["2019-07-30",7.6776,7.7696,7.6634,7.6847,7898978.0],["2019-07-31",7.6847,7.7272,7.6351,7.6847,4957956.0],["2019-08-01",7.6847,7.713,7.5997,7.6351,6416913.0],["2019-08-02",7.6351,7.635075092315674,7.3164,7.5288,15442401.0],["2019-08-05",7.5288,7.7342,7.3801,7.5005,12817472.0],["2019-08-06",7.5005,7.5359,7.1605,7.4509,14299948.0],["2019-08-07",7.4509,7.628,7.4368,7.543,6434711.0],["2019-08-08",7.543,7.6351,7.4297,7.458,7597894.0],["2019-08-09",7.458,7.5288,7.3164,7.3305,7991458.0],["2019-08-12",7.3305,7.4013,7.2597,7.3589,7048116.0],["2019-08-13",7.3589,7.3589,7.2668,7.3093,3965796.0],["2019-08-14",7.3093,7.4155,7.2172,7.2172,8339350.0],["2019-08-15",7.2172,7.217200756072998,7.0331,7.1676,12081043.0],["2019-08-16",7.1676,7.2172,7.1039,7.1605,9021056.0],["2019-08-19",7.1605,7.4722,7.0968,7.3943,18359582.0],["2019-08-20",7.3943,7.4084,7.288,7.3164,9811323.0],["2019-08-21",7.3164,7.4084,7.2526,7.2809,7032829.0],["2019-08-22",7.2809,7.4438,7.2597,7.3234,10893481.0],["2019-08-23",7.3234,7.3447,7.1676,7.2951,11925227.0],["2019-08-26",7.2951,7.3518,7.118,7.3305,9615624.0],["2019-08-27",7.3305,7.5288,7.3234,7.4722,12124339.0],["2019-08-28",7.4722,7.713,7.458,7.5997,13452734.0],["2019-08-29",7.5997,7.6492,7.5076,7.5997,7446010.0],["2019-08-30",7.5997,8.35750675201416,7.599663734436035,8.3575,58693590.0],["2019-09-02",8.3575,8.5841,8.2654,8.5346,44666121.0],["2019-09-03",8.5346,8.6266,8.3717,8.5558,28874539.0],["2019-09-04",8.5558,8.5771,8.3717,8.4992,26514657.0],["2019-09-05",8.4992,8.8533,8.4142,8.4425,46965496.0],["2019-09-06",8.4425,8.9029,8.4283,8.7187,40351043.0],["2019-09-09",8.7187,8.9454,8.6691,8.8816,29328598.0],["2019-09-10",8.8816,9.2995,8.7966,9.172,47841526.0],["2019-09-11",9.172,9.4553,9.0941,9.2145,26412692.0],["2019-09-12",9.2145,9.5474,9.1224,9.1933,27432285.0],["2019-09-16",9.1933,9.5191,9.193254470825195,9.3845,26208817.0],["2019-09-17",9.3845,9.4766,9.2074,9.2641,13181294.0],["2019-09-18",9.2641,9.5828,9.2216,9.5191,21379824.0],["2019-09-19",9.5191,9.604,9.2287,9.3845,25860109.0],["2019-09-20",9.3845,9.4978,9.2712,9.3845,18889057.0],["2019-09-23",9.3845,9.4199,9.1224,9.3491,28107521.0],["2019-09-24",9.3491,9.7032,9.1366,9.3066,37466686.0],["2019-09-25",9.3066,9.4199,9.2074,9.2641,21587465.0],["2019-09-26",9.2641,9.3703,9.0304,9.1153,27462043.0],["2019-09-27",9.1153,9.3632,9.115348815917969,9.2003,19886867.0],["2019-09-30",9.2003,9.5616,9.200337409973145,9.3207,18137464.0],["2019-10-08",9.3207,9.4766,9.2074,9.257,16255064.0],["2019-10-09",9.257,9.3278,8.9454,9.0587,14082069.0],["2019-10-10",9.0587,9.6182,9.058683395385742,9.4766,22865781.0],["2019-10-11",9.4766,9.4907,9.2782,9.3491,16067828.0],["2019-10-14",9.3491,9.8094,9.349072456359863,9.6536,20305058.0],["2019-10-15",9.6536,9.653629302978516,9.3632,9.4411,14137666.0],["2019-10-16",9.4411,9.5474,9.2287,9.342,15642585.0],["2019-10-17",9.342,9.4766,9.2499,9.3562,9205075.0],["2019-10-18",9.3562,9.6253,9.356155395507812,9.5828,13000409.0],["2019-10-21",9.5828,9.7669,9.3703,9.6395,13893171.0],["2019-10-22",9.6395,10.3052,9.5899,10.1636,29023151.0],["2019-10-23",10.1636,10.1636,9.8094,9.8732,20028277.0],["2019-10-24",9.8732,10.2698,9.8449,10.0219,26454160.0],["2019-10-25",10.0219,10.2981,9.5616,10.2698,32674926.0],["2019-10-28",10.2698,10.3831,10.0644,10.2557,20279456.0],["2019-10-29",10.2557,10.255650520324707,9.9865,10.0503,17106804.0],["2019-10-30",10.0503,10.2486,9.9157,10.1919,13488320.0],["2019-10-31",10.1919,10.199,9.8519,9.9157,21268218.0],["2019-11-01",9.9157,10.3406,9.915684700012207,10.1282,30159862.0],["2019-11-04",10.1282,10.2981,10.12816333770752,10.2698,21871385.0],["2019-11-05",10.2698,10.269816398620605,9.9865,10.1565,18745760.0],["2019-11-06",10.1565,10.5248,10.0432,10.1777,28541887.0],["2019-11-07",10.1777,10.3123,10.0715,10.199,19987901.0],["2019-11-08",10.199,10.3548,10.0148,10.0219,22091793.0],["2019-11-11",10.0219,10.0715,9.7599,9.8307,17503500.0],["2019-11-12",9.8307,10.1352,9.830694198608398,10.0857,19653458.0],["2019-11-13",10.0857,10.2981,9.9157,10.0573,22795320.0],["2019-11-14",10.0573,10.6594,10.057336807250977,10.4752,38785145.0],["2019-11-15",10.4752,10.7089,10.2202,10.5035,45363289.0],["2019-11-18",10.5035,10.503541946411133,10.1282,10.2132,32346116.0],["2019-11-19",10.2132,10.6664,10.1494,10.6027,36406289.0],["2019-11-20",10.6027,10.8223,10.546,10.6027,32191824.0],["2019-11-21",10.6027,10.9639,10.546,10.886,33247935.0],["2019-11-22",10.886,11.4526,10.461,10.9285,66728660.0],["2019-11-25",10.9285,10.928502082824707,10.3406,10.4115,28761011.0],["2019-11-26",10.4115,10.7939,10.3902,10.6594,42790199.0],["2019-11-27",10.6594,10.8931,10.4894,10.7727,21003632.0],["2019-11-28",10.7727,10.8789,10.5531,10.6381,13466193.0],["2019-11-29",10.6381,10.7302,10.2486,10.461,21500520.0],["2019-12-02",10.461,10.6948,10.454,10.6239,12627633.0],["2019-12-03",10.6239,10.6452,10.4752,10.631,7525679.0],["2019-12-04",10.631,10.6594,10.3761,10.461,15471673.0],["2019-12-05",10.461,10.6169,10.4327,10.5673,20275622.0],["2019-12-06",10.5673,10.7939,10.4752,10.5744,17259581.0],["2019-12-09",10.5744,10.7585,10.454,10.6098,16021136.0],["2019-12-10",10.6098,10.6664,10.454,10.539,14309712.0],["2019-12-11",10.539,10.6098,10.2557,10.3265,18423564.0],["2019-12-12",10.3265,10.539,10.2911,10.3831,14862133.0],["2019-12-13",10.3831,11.4243,10.383137702941895,11.4243,80154136.0],["2019-12-16",11.4243,11.4739,11.1976,11.403,44817657.0],["2019-12-17",11.403,12.2175,11.403035163879395,11.6863,77879363.0],["2019-12-18",11.6863,11.8138,11.4809,11.7713,56804585.0],["2019-12-19",11.7713,11.771333694458008,11.2472,11.4243,40731805.0],["2019-12-20",11.4243,11.8847,11.424284934997559,11.6084,41307316.0],["2019-12-23",11.6084,12.0405,11.5447,11.6155,41961245.0],["2019-12-24",11.6155,12.1467,11.615516662597656,12.083,48144092.0],["2019-12-25",12.083,12.2388,11.8634,12.1963,32458543.0],["2019-12-26",12.1963,12.4159,12.0051,12.1184,23992101.0],["2019-12-27",12.1184,12.2459,11.8634,12.0192,30889246.0],["2019-12-30",12.0192,12.3875,11.9413,12.3167,31837243.0],["2019-12-31",12.3167,12.3875,12.0759,12.2742,24511936.0],["2020-01-02",12.2742,12.6071,12.1821,12.4725,29884565.0],["2020-01-03",12.4725,12.855,12.3946,12.7629,31172965.0],["2020-01-06",12.7629,14.0378,12.76290225982666,13.6341,120600463.0],["2020-01-07",13.6341,13.8678,13.2728,13.3153,86765265.0],["2020-01-08",13.3153,14.3494,13.315345764160156,13.8324,91055966.0],["2020-01-09",13.8324,14.4911,13.6482,13.9315,92740026.0],["2020-01-10",13.9315,13.9528,13.4145,13.9245,61150805.0],["2020-01-13",13.9245,14.2715,13.8749,14.0732,50412484.0],["2020-01-14",14.0732,15.0506,13.9386,14.0165,85951160.0],["2020-01-15",14.0165,14.1299,13.6057,13.9811,55317757.0],["2020-01-16",13.9811,13.981115341186523,13.3012,13.7545,55178094.0],["2020-01-17",13.7545,14.144,13.5774,13.7403,62725018.0],["2020-01-20",13.7403,14.1157,13.4853,14.0094,61119858.0],["2020-01-21",14.0094,14.1369,13.7049,14.0024,43274622.0],["2020-01-22",14.0024,14.831,13.6766,14.6965,65852133.0],["2020-01-23",14.6965,14.9939,13.9174,14.739,64867141.0],["2020-02-03",14.739,14.738956451416016,13.2587,13.9528,80305975.0],["2020-02-04",13.9528,15.1214,13.952783584594727,14.9798,86450968.0],["2020-02-05",14.9798,15.9713,14.9444,15.1852,100938496.0],["2020-02-06",15.1852,15.6526,14.3636,15.3976,74968754.0],["2020-02-07",15.3976,15.3976411819458,14.654,15.0152,49522307.0],["2020-02-10",15.0152,16.2901,14.7602,16.283,68298259.0],["2020-02-11",16.283,16.3538,15.6384,15.8793,51633895.0],["2020-02-12",15.8793,16.2546,15.5889,15.9713,45095867.0],["2020-02-13",15.9713,16.1626,15.7305,15.8155,41115425.0],["2020-02-14",15.8155,16.2971,15.2347,15.5605,51967541.0],["2020-02-17",15.5605,15.8509,15.1922,15.6809,62949672.0],["2020-02-18",15.6809,15.9713,15.4331,15.8793,53502458.0],["2020-02-19",15.8793,16.2688,15.1993,15.2347,62268701.0],["2020-02-20",15.2347,15.6385,15.086,15.5464,55951563.0],["2020-02-21",15.5464,15.7093,15.3127,15.4756,57499707.0],["2020-02-24",15.4756,15.47555160522461,14.7885,15.2206,75232436.0],["2020-02-25",15.2206,15.9288,14.7319,15.8863,80571639.0],["2020-02-26",15.8863,16.0563,14.4769,14.7673,85024404.0],["2020-02-27",14.7673,15.0577,14.3777,14.5831,50183407.0],["2020-02-28",14.5831,14.583139419555664,13.6128,14.0803,71957952.0],["2020-03-02",14.0803,15.4685,14.08027172088623,15.1639,76320735.0],["2020-03-03",15.1639,16.5875,15.16391372680664,16.375,98403242.0],["2020-03-04",16.375,16.5592,15.3906,16.2901,63920153.0],["2020-03-05",16.2901,16.29005241394043,15.4401,15.9359,59460239.0],["2020-03-06",15.9359,16.2192,15.4472,15.8297,30989091.0],["2020-03-09",15.8297,15.829682350158691,14.8948,14.9656,40312532.0],["2020-03-10",14.9656,15.7589,14.5619,15.5535,40735702.0],["2020-03-11",15.5535,16.1272,15.1356,15.1568,36256277.0],["2020-03-12",15.1568,15.156831741333008,14.5194,14.661,36308296.0],["2020-03-13",14.661,14.9444,13.7049,14.6044,37174550.0],["2020-03-16",14.6044,14.6256,13.2091,13.2587,54042030.0],["2020-03-17",13.2587,13.7049,12.7771,13.3153,35648395.0],["2020-03-18",13.3153,13.6836,12.8266,12.9329,45280870.0],["2020-03-19",12.9329,13.025,12.2175,12.7275,54807704.0],["2020-03-20",12.7275,13.1949,12.0759,12.4583,56844862.0],["2020-03-23",12.4583,12.458348274230957,11.1268,11.1481,64443282.0],["2020-03-24",11.1481,11.6368,10.7019,11.2543,60787413.0],["2020-03-25",11.2543,12.2813,11.254301071166992,11.8847,66753784.0],["2020-03-26",11.8847,11.8847,11.4739,11.5022,35428142.0],["2020-03-27",11.5022,11.8776,11.3676,11.4243,33011550.0],["2020-03-30",11.4243,11.6651,10.7868,11.5589,42769556.0],["2020-03-31",11.5589,11.7926,11.3322,11.4101,28420927.0],["2020-04-01",11.4101,12.1609,11.410120010375977,11.6863,44851604.0],["2020-04-02",11.6863,12.0051,11.4951,11.9626,37354935.0],["2020-04-03",11.9626,12.5008,11.962564468383789,12.2034,37599862.0],["2020-04-07",12.2034,12.7912,12.203373908996582,12.6567,34514168.0],["2020-04-08",12.6567,12.7912,12.4017,12.5292,25556534.0],["2020-04-09",12.5292,12.7346,12.3521,12.4088,25707640.0],["2020-04-10",12.4088,12.5504,12.0546,12.175,17150222.0],["2020-04-13",12.175,12.175043106079102,11.658,11.743,22832968.0],["2020-04-14",11.743,12.9471,11.74300479888916,12.9471,48266323.0],["2020-04-15",12.9471,14.0024,12.947050094604492,13.457,75535125.0],["2020-04-16",13.457,13.7403,13.1808,13.6128,36363693.0],["2020-04-17",13.6128,14.2007,13.457,13.4995,34727033.0],["2020-04-20",13.4995,13.9103,13.4003,13.7828,20538618.0],["2020-04-21",13.7828,13.8678,13.3933,13.7686,25009553.0],["2020-04-22",13.7686,13.768636703491211,13.2799,13.6695,16989385.0],["2020-04-23",13.6695,13.9103,13.4216,13.6057,18320499.0],["2020-04-24",13.6057,14.0661,13.457,13.5987,18261081.0],["2020-04-27",13.5987,14.2573,13.598654747009277,14.0024,31252048.0],["2020-04-28",14.0024,14.3707,13.5987,14.0094,30101288.0],["2020-04-29",14.0094,15.3197,13.8749,14.7744,46746688.0],["2020-04-30",14.7744,16.2334,14.774367332458496,15.6101,63676667.0],["2020-05-06",15.6101,15.8934,15.1498,15.4047,52637322.0],["2020-05-07",15.4047,15.6668,15.1073,15.4614,31230239.0],["2020-05-08",15.4614,15.688,15.2631,15.6526,21224811.0],["2020-05-11",15.6526,15.9359,15.4756,15.7659,25946008.0],["2020-05-12",15.7659,16.7575,15.765937805175781,16.3184,38396087.0],["2020-05-13",16.3184,16.6654,15.858,16.0776,25289462.0],["2020-05-14",16.0776,16.2121,15.858,15.9926,18339415.0],["2020-05-15",15.9926,16.4813,15.992585182189941,16.2901,28303806.0],["2020-05-18",16.2901,16.29005241394043,15.5676,15.9713,19899367.0],["2020-05-19",15.9713,16.1838,15.7447,16.0067,15946807.0],["2020-05-20",16.0067,17.6003,16.00674819946289,16.4317,35626984.0],["2020-05-21",16.4317,16.9629,16.0705,16.1484,20980813.0],["2020-05-22",16.1484,16.3042,15.5818,15.8226,16632137.0],["2020-05-25",15.8226,15.822596549987793,14.9444,15.4472,27709428.0],["2020-05-26",15.4472,15.8863,15.4189,15.7518,17881804.0],["2020-05-27",15.7518,16.7433,15.751771926879883,15.8438,25773361.0],["2020-05-28",15.8438,15.9713,15.1568,15.511,18155619.0],["2020-05-29",15.511,16.1909,15.3551,15.8226,17073911.0],["2020-06-01",15.8226,16.5379,15.7305,16.3963,29939357.0],["2020-06-02",16.3963,16.7008,15.9359,16.0847,33577671.0],["2020-06-03",16.0847,16.665,15.9606,16.4333,21886140.0],["2020-06-04",16.4333,17.1933,16.2479,16.9616,21088423.0],["2020-06-05",16.9616,17.5085,16.6279,17.4529,19063235.0],["2020-06-08",17.4529,18.2778,17.452852249145508,17.7309,29167805.0],["2020-06-09",17.7309,18.1943,17.5177,17.907,19897000.0],["2020-06-10",17.907,17.9719,17.5733,17.7494,21273284.0],["2020-06-11",17.7494,18.667,17.749448776245117,18.046,41483677.0],["2020-06-12",18.046,18.1665,17.3509,17.9626,25670074.0],["2020-06-15",17.9626,18.0553,17.4621,17.5177,22212829.0],["2020-06-16",17.5177,18.3983,17.517728805541992,17.9719,19425069.0],["2020-06-17",17.9719,18.0275,17.6568,17.8329,11893418.0],["2020-06-18",17.8329,17.9904,17.7124,17.8514,11548579.0],["2020-06-19",17.8514,19.6403,17.851402282714844,19.6403,50215715.0],["2020-06-22",19.6403,20.8452,19.64025115966797,20.3817,49825042.0],["2020-06-23",20.3817,20.7154,20.2056,20.4837,29308195.0],["2020-06-24",20.4837,20.7988,20.0481,20.2983,21665042.0],["2020-06-29",20.2983,20.5578,19.7793,19.9925,21149713.0],["2020-06-30",19.9925,20.8544,19.992454528808594,20.391,28747346.0],["2020-07-01",20.391,21.4754,20.0203,20.3817,40376490.0],["2020-07-02",20.3817,20.391,19.8164,20.0203,28882735.0],["2020-07-03",20.0203,20.5764,19.8534,20.2334,38789719.0],["2020-07-06",20.2334,21.151,20.0203,21.0027,38201934.0],["2020-07-07",21.0027,23.1253,21.00274085998535,22.6155,52760460.0],["2020-07-08",22.6155,23.0604,21.8833,22.7638,37412308.0],["2020-07-09",22.7638,23.2087,22.356,22.9955,35722624.0],["2020-07-10",22.9955,23.014,22.1984,22.6526,27932089.0],["2020-07-13",22.6526,24.1448,22.652559280395508,23.5887,41996890.0],["2020-07-14",23.5887,23.588693618774414,21.9018,22.8194,49076563.0],["2020-07-15",22.8194,23.1623,22.2077,22.6526,34882825.0],["2020-07-16",22.6526,23.116,21.3642,21.5774,32180207.0],["2020-07-17",21.5774,21.9296,20.7618,21.2715,36754580.0],["2020-07-20",21.2715,21.874,20.7339,21.2901,33774450.0],["2020-07-21",21.2901,22.5321,21.2252,21.5032,34463954.0],["2020-07-22",21.5032,21.9759,20.8915,21.6145,40463302.0],["2020-07-23",21.6145,21.8833,20.5857,21.2993,38952244.0],["2020-07-24",21.2993,21.5681,19.8164,20.2149,43413305.0],["2020-07-27",20.2149,20.632,19.4641,19.7978,38229262.0],["2020-07-28",19.7978,21.3086,19.79781723022461,20.53,38305127.0],["2020-07-29",20.53,21.5496,20.252,21.253,37739581.0],["2020-07-30",21.253,22.1799,21.252992630004883,21.5125,36925082.0],["2020-07-31",21.5125,22.2447,21.494,22.013,31939254.0],["2020-08-03",22.013,22.6433,21.5403,22.4301,41899878.0],["2020-08-04",22.4301,22.8935,21.9574,22.1521,29362388.0],["2020-08-05",22.1521,22.3467,21.8276,21.9481,21225871.0],["2020-08-06",21.9481,21.948137283325195,20.8081,21.151,42074642.0],["2020-08-07",21.151,21.3457,20.5115,20.9657,29672722.0],["2020-08-10",20.9657,20.9935,20.1593,20.7618,27507994.0],["2020-08-11",20.7618,21.3086,20.2705,20.3725,25423713.0],["2020-08-12",20.3725,20.7061,19.6032,20.1593,31294469.0],["2020-08-13",20.1593,21.7998,20.1592960357666,20.4837,62912570.0],["2020-08-14",20.4837,20.9564,19.9461,20.8452,33145530.0],["2020-08-17",20.8452,21.1325,20.4281,20.6876,38470139.0],["2020-08-18",20.6876,21.1047,19.9739,20.1408,41787713.0],["2020-08-19",20.1408,20.7247,19.9739,20.0573,32926193.0],["2020-08-20",20.0573,20.057334899902344,19.0378,19.1305,45985192.0],["2020-08-21",19.1305,20.6413,19.13047218322754,20.391,54803392.0],["2020-08-24",20.391,20.9101,19.8998,20.7154,34967089.0],["2020-08-25",20.7154,21.1325,20.4003,20.4652,28473895.0],["2020-08-26",20.4652,20.7154,20.0666,20.2705,22135240.0],["2020-08-27",20.2705,20.873,20.2056,20.7061,27774797.0],["2020-08-28",20.7061,21.0213,20.252,20.6783,30138757.0],["2020-08-31",20.6783,21.5032,20.5393,20.7896,44558242.0],["2020-09-01",20.7896,22.7823,20.789562225341797,22.1057,75969714.0],["2020-09-02",22.1057,22.1521,21.5681,21.7442,38145457.0],["2020-09-03",21.7442,21.744232177734375,20.3447,20.4188,50964788.0],["2020-09-04",20.4188,20.4188175201416,19.5476,20.0295,31367100.0],["2020-09-07",20.0295,20.2242,19.1954,19.39,30322495.0],["2020-09-08",19.39,19.6773,19.1861,19.529,18773996.0],["2020-09-09",19.529,19.52902603149414,18.6578,19.0285,23245533.0],["2020-09-10",19.0285,19.8256,19.0193,19.1861,16584431.0],["2020-09-11",19.1861,19.5939,18.9636,19.4456,15029596.0],["2020-09-14",19.4456,20.2798,19.251,19.8812,26970338.0],["2020-09-15",19.8812,20.2983,19.7978,19.8812,22184616.0],["2020-09-16",19.8812,20.0954,19.2853,19.6019,19507548.0],["2020-09-17",19.6019,19.8999,18.9966,19.6764,21107094.0],["2020-09-18",19.6764,20.8218,19.67637062072754,20.4306,31416586.0],["2020-09-21",20.4306,21.2967,20.3934,20.859,32426166.0],["2020-09-22",20.859,20.9149,20.3934,20.4865,15214647.0],["2020-09-23",20.4865,20.6634,20.0489,20.5238,12639344.0],["2020-09-24",20.5238,20.523765563964844,19.8812,19.9464,13862328.0],["2020-09-25",19.9464,20.412,19.8533,20.2723,12977947.0],["2020-09-28",20.2723,20.6355,20.0954,20.142,11689742.0],["2020-09-29",20.142,20.7659,20.114,20.6541,16637256.0],["2020-09-30",20.6541,21.0639,20.412,20.6355,16125040.0],["2020-10-09",20.6355,22.7121,20.63551139831543,22.1627,47797971.0],["2020-10-12",22.1627,22.6749,21.9858,22.2931,31458553.0],["2020-10-13",22.2931,22.293058395385742,21.4177,21.9578,31198290.0],["2020-10-14",21.9578,22.442,21.6971,22.0509,25309196.0],["2020-10-15",22.0509,22.6376,21.5388,21.6878,27637364.0],["2020-10-16",21.6878,21.9578,21.1197,21.2594,20252157.0],["2020-10-19",21.2594,21.6412,20.4958,20.6914,21494841.0],["2020-10-20",20.6914,21.4084,20.5424,21.3619,17350398.0],["2020-10-21",21.3619,21.604,20.4958,20.8497,31089229.0],["2020-10-22",20.8497,21.455,20.4865,21.2501,22843720.0],["2020-10-23",21.2501,21.604,20.5796,20.8776,17829699.0],["2020-10-26",20.8776,21.3618,20.1233,20.6728,28023334.0],["2020-10-27",20.6728,21.3898,20.672758102416992,21.1384,27067021.0],["2020-10-28",21.1384,22.0975,21.138362884521484,21.8647,32569010.0],["2020-10-29",21.8647,22.4327,21.3991,22.2558,31491488.0],["2020-10-30",22.2558,23.8202,22.1068,22.7493,50828466.0],["2020-11-02",22.7493,23.3919,22.1441,22.9077,34068033.0],["2020-11-03",22.9077,23.4198,21.9578,22.8518,27336932.0],["2020-11-04",22.8518,24.6118,22.5352,24.4441,44478115.0],["2020-11-05",24.4441,25.7571,24.3976,24.9377,49402896.0],["2020-11-06",24.9377,24.937679290771484,23.8947,24.2113,30695386.0],["2020-11-09",24.2113,25.3381,23.8575,24.9563,34073112.0],["2020-11-10",24.9563,25.3474,24.351,24.5838,24919890.0],["2020-11-11",24.5838,24.9563,23.5688,23.634,32488796.0],["2020-11-12",23.634,24.4628,23.2801,23.6992,27441821.0],["2020-11-13",23.6992,24.4162,23.3546,23.8389,29735445.0],["2020-11-16",23.8389,24.053,22.9542,23.6992,25424012.0],["2020-11-17",23.6992,23.8295,22.9449,23.3639,20065098.0],["2020-11-18",23.3639,23.6899,22.3582,22.6562,31003931.0],["2020-11-19",22.6562,23.3546,22.4979,23.1684,20787146.0],["2020-11-20",23.1684,23.6992,22.9077,23.3453,20392213.0],["2020-11-23",23.3453,23.783,22.9821,23.3826,25806393.0],["2020-11-24",23.3826,23.932,21.6319,22.3676,60578644.0],["2020-11-25",22.3676,22.6469,21.1384,21.1756,46929123.0],["2020-11-26",21.1756,21.9578,21.1756,21.6505,38207222.0],["2020-11-27",21.6505,22.1813,21.5574,21.7995,30743976.0],["2020-11-30",21.7995,22.023,21.2129,21.8088,29199229.0],["2020-12-01",21.8088,22.1161,21.4177,21.9764,22388924.0],["2020-12-02",21.9764,22.172,21.3805,21.4922,25743859.0],["2020-12-03",21.4922,21.9206,21.2967,21.8088,24861115.0],["2020-12-04",21.8088,22.1348,21.5853,22.0416,26092611.0],["2020-12-07",22.0416,22.5165,21.6971,22.0044,30954346.0],["2020-12-08",22.0044,23.0008,21.9113,22.6283,40961279.0],["2020-12-09",22.6283,22.9449,21.3246,21.5574,43625411.0],["2020-12-10",21.5574,21.55740737915039,20.3003,20.6728,54050357.0],["2020-12-11",20.6728,21.0452,20.3282,20.5331,33766683.0],["2020-12-14",20.5331,20.6448,19.7695,20.6355,29546960.0],["2020-12-15",20.6355,20.7379,20.2444,20.6355,27860772.0],["2020-12-16",20.6355,20.63551139831543,19.9278,20.0768,36016861.0],["2020-12-17",20.0768,20.4865,19.8347,20.2072,37397794.0],["2020-12-18",20.2072,20.6821,19.8626,20.3934,43780768.0],["2020-12-21",20.3934,22.432737350463867,20.393396377563477,22.4327,64980166.0],["2020-12-22",22.4327,23.0939,22.0323,22.4793,72175151.0],["2020-12-23",22.4793,23.1405,22.1627,22.8611,53681913.0],["2020-12-24",22.8611,23.1405,22.442,22.7307,26351451.0],["2020-12-25",22.7307,23.6061,22.730722427368164,23.3267,42591105.0],["2020-12-28",23.3267,23.4571,22.6935,23.1032,27044187.0],["2020-12-29",23.1032,23.2522,21.9951,22.0696,33959175.0],["2020-12-30",22.0696,23.1125,22.06956672668457,22.6748,39941241.0],["2020-12-31",22.6748,23.3081,22.674848556518555,22.9542,31308272.0],["2021-01-04",22.9542,25.2543,22.95421028137207,25.2543,55031185.0],["2021-01-05",25.2543,26.2134,25.254291534423828,25.7758,80928707.0],["2021-01-06",25.7758,25.962,24.8446,25.4033,47757354.0],["2021-01-07",25.4033,25.7478,24.9377,25.4592,35927409.0],["2021-01-08",25.4592,25.8409,24.4628,24.7514,39344707.0],["2021-01-11",24.7514,25.2357,23.6806,23.9506,50554496.0],["2021-01-12",23.9506,24.7235,23.8575,24.6118,35858925.0],["2021-01-13",24.6118,25.1984,23.5129,23.932,44119650.0],["2021-01-14",23.932,24.1834,23.1032,23.7737,40568750.0],["2021-01-15",23.7737,24.1089,22.8704,23.7457,34188797.0],["2021-01-18",23.7457,24.23,23.1125,23.9227,35296438.0],["2021-01-19",23.9227,24.1648,22.6469,22.7307,50388176.0],["2021-01-20",22.7307,23.4757,22.730722427368164,23.3826,31532286.0],["2021-01-21",23.3826,23.7457,23.038,23.6154,30719231.0],["2021-01-22",23.6154,24.0251,23.0753,23.9785,34309837.0],["2021-01-25",23.9785,24.5838,22.9542,23.1777,55755703.0],["2021-01-26",23.1777,23.2336,22.1627,22.3582,31855922.0],["2021-01-27",22.3582,23.0753,21.9764,22.7121,26160027.0],["2021-01-28",22.7121,22.712099075317383,21.8833,21.9392,22257478.0],["2021-01-29",21.9392,22.47,21.1384,21.3898,23630074.0],["2021-02-01",21.3898,23.0939,21.1849,22.0789,37637482.0],["2021-02-02",22.0789,22.3769,21.7809,22.2931,24504167.0],["2021-02-03",22.2931,23.5129,22.293058395385742,22.4048,44335364.0],["2021-02-04",22.4048,22.7587,22.2092,22.619,30138413.0],["2021-02-05",22.619,23.3733,22.5817,23.0939,34600254.0],["2021-02-08",23.0939,23.8389,23.066,23.6526,29738949.0],["2021-02-09",23.6526,23.7923,23.2429,23.6899,32148699.0],["2021-02-10",23.6899,24.0158,23.3081,23.7364,27839162.0],["2021-02-18",23.7364,24.1462,23.3267,23.9785,38774585.0],["2021-02-19",23.9785,25.0215,23.932,24.5652,46098115.0],["2021-02-22",24.5652,25.217,23.4105,23.4571,56371551.0],["2021-02-23",23.4571,23.6806,22.7773,23.0753,41698167.0],["2021-02-24",23.0753,23.9785,22.0509,22.591,55414642.0],["2021-02-25",22.591,22.9821,21.6971,22.1999,47532135.0],["2021-02-26",22.1999,22.768,21.604,22.5165,34661444.0],["2021-03-01",22.5165,23.3267,22.2744,23.3267,29516002.0],["2021-03-02",23.3267,23.7457,23.0008,23.4012,36663405.0],["2021-03-03",23.4012,23.4012,22.6748,22.9263,29246192.0],["2021-03-04",22.9263,22.9262752532959,21.0452,21.6319,61307333.0],["2021-03-05",21.6319,21.8461,20.7659,21.7343,25590724.0],["2021-03-08",21.7343,22.1627,20.1327,20.44,47248690.0],["2021-03-09",20.44,20.439956665039062,19.127,19.3784,40352128.0],["2021-03-10",19.3784,20.0675,19.1642,19.4343,29864389.0],["2021-03-11",19.4343,19.7881,19.1828,19.6298,31151813.0],["2021-03-12",19.6298,19.9557,18.9966,19.5553,37400788.0],["2021-03-15",19.5553,19.7229,18.5589,18.7265,32018205.0],["2021-03-16",18.7265,19.2666,18.7172,18.9873,18951845.0],["2021-03-17",18.9873,19.4343,18.6986,19.1176,21117634.0],["2021-03-18",19.1176,19.3132,18.8755,19.2015,16328145.0],["2021-03-19",19.2015,19.201454162597656,18.233,18.6055,31720425.0],["2021-03-22",18.6055,19.2201,18.4379,19.1921,26338223.0],["2021-03-23",19.1921,19.4156,18.9687,19.2759,17480380.0],["2021-03-24",19.2759,19.3411,18.8103,18.9966,16687449.0],["2021-03-25",18.9966,19.4436,18.5217,19.0525,17891715.0],["2021-03-26",19.0525,19.8161,19.052457809448242,19.7043,25344628.0],["2021-03-29",19.7043,19.7229,18.5403,18.6241,50594384.0],["2021-03-30",18.6241,19.1642,18.4658,19.1363,34535782.0],["2021-03-31",19.1363,19.3039,18.9035,19.2015,19038042.0],["2021-04-01",19.2015,19.3411,18.7172,18.8755,24712136.0],["2021-04-02",18.8755,19.6391,18.875530242919922,19.6205,33726828.0],["2021-04-06",19.6205,20.3468,19.62049674987793,19.8533,25640867.0],["2021-04-07",19.8533,20.2351,19.6391,20.0488,26331316.0],["2021-04-08",20.0488,20.3748,19.8999,20.2537,20572698.0],["2021-04-09",20.2537,20.3562,19.9371,20.2537,12664606.0],["2021-04-12",20.2537,20.25371742248535,19.2201,19.3598,19647289.0],["2021-04-13",19.3598,19.8254,19.1921,19.4436,12781850.0],["2021-04-14",19.4436,19.8999,19.443565368652344,19.8626,13913498.0],["2021-04-15",19.8626,20.1792,19.6857,20.1606,12714083.0],["2021-04-16",20.1606,20.2537,19.8812,19.9744,12509398.0],["2021-04-19",19.9744,21.1663,19.974353790283203,21.1384,43255333.0],["2021-04-20",21.1384,21.3153,20.6914,20.9056,23391309.0],["2021-04-21",20.9056,21.1011,20.6914,20.9521,18577490.0],["2021-04-22",20.9521,21.71570587158203,20.8962,21.7157,25781965.0],["2021-04-23",21.7157,21.71570587158203,20.9894,21.0359,28956495.0],["2021-04-26",21.0359,21.427,20.5517,20.5983,23125563.0],["2021-04-27",20.5983,20.6355,20.0954,20.4213,13281779.0],["2021-04-28",20.4213,20.561,20.1047,20.4586,15158340.0],["2021-04-29",20.4586,20.5145,19.9092,20.1233,20167938.0],["2021-04-30",20.1233,20.2165,19.8812,19.9464,15720877.0],["2021-05-06",19.9464,20.0954,19.397,19.6484,16756177.0],["2021-05-07",19.6484,19.9371,19.4808,19.5181,14746662.0],["2021-05-10",19.5181,19.6857,18.9221,19.1828,17291569.0],["2021-05-11",19.1828,19.2015,18.7172,19.0432,15984931.0],["2021-05-12",19.0432,19.4014,18.8829,19.326,12337255.0],["2021-05-13",19.326,19.325969696044922,18.7792,18.8923,16897737.0],["2021-05-14",18.8923,19.2694,18.5718,19.2411,17171746.0],["2021-05-17",19.2411,19.967,19.2411,19.901,21358004.0],["2021-05-18",19.901,20.1179,19.4674,19.7313,13360012.0],["2021-05-19",19.7313,20.429,19.4768,20.2593,19418315.0],["2021-05-20",20.2593,20.4572,19.8916,19.9953,14252045.0],["2021-05-21",19.9953,20.2216,19.2317,19.3731,20474730.0],["2021-05-24",19.3731,19.4579,19.1374,19.4297,10474584.0],["2021-05-25",19.4297,20.202707290649414,19.2317,20.2027,23675599.0],["2021-05-26",20.2027,20.7212,20.0613,20.2687,17878935.0],["2021-05-27",20.2687,20.4478,20.1273,20.4101,14840773.0],["2021-05-28",20.4101,21.3905,20.410104751586914,20.7966,31055944.0],["2021-05-31",20.7966,21.0983,20.6364,21.0417,31935052.0],["2021-06-01",21.0417,21.04173469543457,20.231,20.6175,25506420.0],["2021-06-02",20.6175,20.8626,20.3347,20.7683,15882754.0],["2021-06-03",20.7683,20.8061,20.3253,20.5327,19246673.0],["2021-06-04",20.5327,20.6458,20.2027,20.6269,20883670.0],["2021-06-07",20.6269,20.6741,19.901,20.0236,19456822.0],["2021-06-08",20.0236,20.8626,19.8633,20.3253,19242035.0],["2021-06-09",20.3253,20.495,20.1556,20.231,12670813.0],["2021-06-10",20.231,20.8155,20.0613,20.6458,19411459.0],["2021-06-11",20.6458,20.9475,20.2781,20.4384,23159817.0],["2021-06-15",20.4384,20.5515,19.2883,19.3071,32041592.0],["2021-06-16",19.3071,19.3731,18.7603,18.8546,21671202.0],["2021-06-17",18.8546,19.1186,18.6661,18.9206,18150843.0],["2021-06-18",18.9206,19.2883,18.3644,19.2411,31779741.0],["2021-06-21",19.2411,19.8445,18.9112,19.7596,25189258.0],["2021-06-22",19.7596,19.9387,19.5145,19.8633,19828120.0],["2021-06-23",19.8633,20.7589,19.7313,20.6269,34853387.0],["2021-06-24",20.6269,22.0316,20.626934051513672,21.5791,61854161.0],["2021-06-25",21.5791,22.239,21.2868,22.1542,46869269.0],["2021-06-28",22.1542,22.9366,21.9185,22.7104,33475338.0],["2021-06-29",22.7104,22.9461,22.4935,22.635,39582771.0],["2021-06-30",22.635,23.0969,22.3898,22.6067,22194717.0],["2021-07-01",22.6067,22.8989,21.9656,22.041,17005950.0],["2021-07-02",22.041,22.3427,21.7299,21.9939,17380364.0],["2021-07-05",21.9939,22.1636,21.4565,21.8808,20274914.0],["2021-07-06",21.8808,22.4653,21.2114,21.6828,26839629.0],["2021-07-07",21.6828,22.437,21.2868,22.3333,23623657.0],["2021-07-08",22.3333,23.078,22.239,22.7104,25965682.0],["2021-07-09",22.7104,22.710369110107422,21.8053,22.3898,18645054.0],["2021-07-12",22.3898,23.5305,22.389841079711914,22.5784,27413210.0],["2021-07-13",22.5784,22.7104,21.9656,22.1542,21392023.0],["2021-07-14",22.1542,22.154155731201172,21.4471,21.5508,20865939.0],["2021-07-15",21.5508,21.6262,20.6646,21.0889,22810722.0],["2021-07-16",21.0889,21.2491,20.3724,20.3913,23961094.0],["2021-07-19",20.3913,20.9098,19.7973,20.1461,19898110.0],["2021-07-20",20.1461,20.297,19.8162,19.9859,20353768.0],["2021-07-21",19.9859,20.7872,19.98587989807129,20.7778,32573506.0],["2021-07-22",20.7778,21.0323,20.4195,20.5987,25099150.0],["2021-07-23",20.5987,20.598655700683594,19.9576,20.0519,21758922.0],["2021-07-26",20.0519,20.3158,19.3354,19.6371,21942379.0],["2021-07-27",19.6371,20.9475,19.637067794799805,19.7313,35851581.0],["2021-07-28",19.7313,20.0613,19.0431,19.5522,26291777.0],["2021-07-29",19.5522,20.2687,19.552223205566406,20.1084,22058022.0],["2021-07-30",20.1084,20.3535,19.835,20.1744,19314787.0],["2021-08-02",20.1744,20.8155,20.0802,20.8061,33405821.0],["2021-08-03",20.8061,21.0889,20.5609,20.6458,32986459.0],["2021-08-04",20.6458,21.9373,20.6269,21.8431,44710794.0],["2021-08-05",21.8431,22.107,21.4188,21.6734,29725041.0],["2021-08-06",21.6734,22.2201,21.2491,21.4188,23462615.0],["2021-08-09",21.4188,21.4188289642334,20.4572,20.7872,29625582.0],["2021-08-10",20.7872,21.4942,20.7118,21.3811,30320228.0],["2021-08-11",21.3811,22.9555,21.2114,22.5218,57989679.0],["2021-08-12",22.5218,22.7198,21.8808,22.1165,38140518.0],["2021-08-13",22.1165,24.0302,22.116451263427734,23.8699,84875811.0],["2021-08-16",23.8699,25.0012,23.5965,23.7379,51229711.0],["2021-08-17",23.7379,24.3413,22.9272,23.1535,33991347.0],["2021-08-18",23.1535,23.5683,22.4747,22.6255,32008500.0],["2021-08-19",22.6255,23.012,22.4747,22.7481,25666716.0],["2021-08-20",22.7481,22.9083,22.2861,22.8895,27268351.0],["2021-08-23",22.8895,23.6625,22.6255,23.4268,32348909.0],["2021-08-24",23.4268,23.5683,23.0026,23.2666,22582234.0],["2021-08-25",23.2666,23.4268,22.5595,22.7009,23508756.0],["2021-08-26",22.7009,23.0498,22.4558,23.0215,21919474.0],["2021-08-27",23.0215,24.2659,22.6444,24.2376,38267593.0],["2021-08-30",24.2376,24.6241,23.6531,24.2942,26863922.0],["2021-08-31",24.2942,24.29415512084961,23.2383,23.8039,25625032.0],["2021-09-01",23.8039,24.0962,23.1157,23.6531,20872044.0],["2021-09-02",23.6531,24.643,23.2572,24.5864,33296676.0],["2021-09-03",24.5864,25.2463,24.0396,24.1433,30585462.0],["2021-09-06",24.1433,24.8221,23.8039,24.6995,21755611.0],["2021-09-07",24.6995,25.8025,24.5204,25.0766,32263304.0],["2021-09-08",25.0766,25.2652,24.6807,25.0483,19139614.0],["2021-09-09",25.0483,25.2463,24.4356,24.7844,19903101.0],["2021-09-10",24.7844,24.9446,23.2006,23.2666,43988555.0],["2021-09-13",23.2666,23.4457,22.5501,22.6821,28259310.0],["2021-09-14",22.6821,22.8989,22.5124,22.6255,19273918.0],["2021-09-15",22.6255,22.625524520874023,21.6357,21.7111,38957008.0],["2021-09-16",21.7111,22.2013,21.1831,21.4471,33502111.0],["2021-09-17",21.4471,21.6357,20.9286,21.1926,16144677.0],["2021-09-22",21.1926,21.7205,20.9569,21.4848,19882206.0],["2021-09-23",21.4848,23.0026,21.484821319580078,22.5784,35521107.0],["2021-09-24",22.5784,22.7009,21.9185,21.9656,16118101.0],["2021-09-27",21.9656,22.1919,21.3811,21.4565,16186963.0],["2021-09-28",21.4565,21.6451,21.2586,21.5131,10867338.0],["2021-09-29",21.5131,21.7205,21.3151,21.3811,11560142.0],["2021-09-30",21.3811,21.6828,21.3246,21.4565,11058939.0],["2021-10-08",21.4565,21.9939,21.4188,21.7299,13605971.0],["2021-10-11",21.7299,22.6161,21.5508,22.2484,15705220.0],["2021-10-12",22.2484,22.5313,21.8525,22.2861,15369444.0],["2021-10-13",22.2861,23.0026,22.0599,22.6915,15559559.0],["2021-10-14",22.6915,23.4928,22.6161,22.6915,20059701.0],["2021-10-15",22.6915,23.1723,22.4558,22.9649,17742898.0],["2021-10-18",22.9649,23.2666,22.3427,22.7481,15057793.0],["2021-10-19",22.7481,22.9366,22.3993,22.7858,13647664.0],["2021-10-20",22.7858,22.8612,22.2579,22.305,15868473.0],["2021-10-21",22.305,22.5312,21.7771,22.3427,16191385.0],["2021-10-22",22.3427,22.5595,21.7299,21.8242,18533188.0],["2021-10-25",21.8242,22.71980094909668,21.7865,22.7198,18287980.0],["2021-10-26",22.7198,23.4363,22.71980094909668,23.3986,32883616.0],["2021-10-27",23.3986,23.398563385009766,22.6915,22.7858,20380814.0],["2021-10-28",22.7858,22.9838,21.7959,21.8902,18249114.0],["2021-10-29",21.8902,22.437,21.8808,22.3616,19547497.0],["2021-11-01",22.3616,22.6727,22.107,22.4841,15291995.0],["2021-11-02",22.4841,23.2854,22.3427,22.6255,22184400.0],["2021-11-03",22.6255,23.2854,22.2013,22.4276,19132494.0],["2021-11-04",22.4276,22.8706,22.1542,22.7198,15315440.0],["2021-11-05",22.7198,23.7002,22.5784,23.2194,28158275.0],["2021-11-08",23.2194,23.6814,22.9083,23.342,20213844.0],["2021-11-09",23.342,23.5305,22.8518,23.1252,16369354.0],["2021-11-10",23.1252,23.2477,22.4747,22.8518,19781890.0],["2021-11-11",22.8518,23.0309,22.5595,22.6538,22334683.0],["2021-11-12",22.6538,23.6531,22.653804779052734,23.1252,32109488.0],["2021-11-15",23.1252,24.2093,23.12516975402832,23.5588,41056548.0],["2021-11-16",23.5588,23.8039,23.2854,23.672,23204785.0],["2021-11-17",23.672,23.671953201293945,21.3057,22.4087,77692347.0],["2021-11-18",22.4087,22.5972,21.8336,21.909,30884127.0],["2021-11-19",21.909,22.3898,21.7205,22.1447,22391123.0],["2021-11-22",22.1447,22.5218,22.1259,22.3333,22498856.0],["2021-11-23",22.3333,22.7198,21.9468,22.1353,20063561.0],["2021-11-24",22.1353,22.2956,21.8525,22.0128,12204003.0],["2021-11-25",22.0128,22.2107,21.9279,22.0033,10970178.0],["2021-11-26",22.0033,22.2296,21.7394,21.8902,16375582.0],["2021-11-29",21.8902,21.89019203186035,21.1077,21.3057,27285014.0],["2021-11-30",21.3057,22.4841,21.202,21.8996,30179410.0],["2021-12-01",21.8996,22.2956,21.5979,21.7865,19980028.0],["2021-12-02",21.7865,23.0403,21.6262,22.8706,38885099.0],["2021-12-03",22.8706,23.0969,22.3898,22.6727,22671426.0],["2021-12-06",22.6727,22.7198,22.041,22.041,17969921.0],["2021-12-07",22.041,22.4841,21.8902,22.173,17721152.0],["2021-12-08",22.173,22.2767,21.7865,21.9845,18846388.0],["2021-12-09",21.9845,22.2484,21.6451,21.9939,26193911.0],["2021-12-10",21.9939,22.8895,21.8148,22.5218,32208218.0],["2021-12-13",22.5218,22.8046,22.1542,22.6067,17230579.0],["2021-12-14",22.6067,22.606672286987305,22.107,22.2579,13824637.0],["2021-12-15",22.2579,22.3616,22.0316,22.1259,11506006.0],["2021-12-16",22.1259,22.2673,21.8336,22.107,10860394.0],["2021-12-17",22.107,22.107025146484375,21.6828,21.7299,16092114.0],["2021-12-20",21.7299,21.8619,21.1266,21.1549,19361949.0],["2021-12-21",21.1549,21.5885,20.9475,21.3811,16174576.0],["2021-12-22",21.3811,21.6545,21.2586,21.6074,9360664.0],["2021-12-23",21.6074,21.7771,21.5791,21.6262,7107015.0],["2021-12-24",21.6262,21.8996,21.3246,21.4,8639963.0],["2021-12-27",21.4,22.4087,21.2586,21.9279,17341293.0],["2021-12-28",21.9279,23.2477,21.92790412902832,23.1063,64276595.0],["2021-12-29",23.1063,23.7002,22.8235,23.3514,43121755.0],["2021-12-30",23.3514,24.1339,23.1912,23.9265,39789859.0],["2021-12-31",23.9265,24.0773,23.6154,23.8511,20779663.0],["2022-01-04",23.8511,24.8881,23.5494,24.2093,40895881.0],["2022-01-05",24.2093,24.247,23.1912,23.4457,29675619.0],["2022-01-06",23.4457,23.672,22.7952,23.012,20446429.0],["2022-01-07",23.012,24.0396,22.8141,23.4834,29848110.0],["2022-01-10",23.4834,23.9831,22.9649,23.8134,18646594.0],["2022-01-11",23.8134,23.81336212158203,23.0969,23.1912,12713106.0],["2022-01-12",23.1912,23.7757,23.0215,23.6814,14147106.0],["2022-01-13",23.6814,23.8134,23.0215,23.0969,10919511.0],["2022-01-14",23.0969,23.1723,22.6255,22.7292,15009217.0],["2022-01-17",22.7292,23.1535,22.4558,22.9932,15538802.0],["2022-01-18",22.9932,23.2383,22.7764,23.0969,8030540.0],["2022-01-19",23.0969,23.2949,22.7952,23.0026,11564392.0],["2022-01-20",23.0026,23.002614974975586,21.7111,21.8148,34690688.0],["2022-01-21",21.8148,21.8996,21.0512,21.3434,39822305.0],["2022-01-24",21.3434,21.532,20.938,21.0512,30565333.0],["2022-01-25",21.0512,21.5131,20.4572,20.5798,28552231.0],["2022-01-26",20.5798,20.8909,19.3825,19.5145,56370524.0],["2022-01-27",19.5145,19.6276,17.5631,17.8742,104736060.0],["2022-01-28",17.8742,18.5812,17.7799,18.0156,49320845.0],["2022-02-07",18.0156,18.5341,17.8647,18.1287,27580763.0],["2022-02-08",18.1287,18.3832,17.8365,18.3361,20335979.0],["2022-02-09",18.3361,18.3644,18.025,18.223,24816819.0],["2022-02-10",18.223,18.3832,17.8836,18.091,26535863.0],["2022-02-11",18.091,18.090991973876953,17.6291,17.7516,17839968.0],["2022-02-14",17.7516,17.855308532714844,17.0351,17.8553,33036433.0],["2022-02-15",17.8553,17.855308532714844,17.3368,17.761,23640121.0],["2022-02-16",17.761,18.1098,17.6385,17.7987,27628289.0],["2022-02-17",17.7987,18.2135,17.7328,18.0816,25729766.0],["2022-02-18",18.0816,18.12870216369629,17.6573,18.1287,20049072.0],["2022-02-21",18.1287,18.6283,17.959,18.5435,30495508.0],["2022-02-22",18.5435,18.543500900268555,18.2041,18.4398,17361998.0],["2022-02-23",18.4398,18.7132,18.3455,18.6755,17203486.0],["2022-02-24",18.6755,19.3071,18.4492,18.8075,38373156.0],["2022-02-25",18.8075,19.2034,18.80746841430664,19.1563,19773540.0],["2022-02-28",19.1563,19.1657,18.7226,18.9489,24581238.0],["2022-03-01",18.9489,19.4014,18.948877334594727,19.2694,20578041.0],["2022-03-02",19.2694,19.269407272338867,18.9112,19.0337,11552639.0],["2022-03-03",19.0337,19.1091,18.5718,18.6095,12397570.0],["2022-03-04",18.6095,18.6094913482666,17.9967,18.1004,23138844.0],["2022-03-07",18.1004,18.100419998168945,17.1106,17.1765,26524085.0],["2022-03-08",17.1765,17.252,16.1018,16.4318,30760167.0],["2022-03-09",16.4318,16.43178939819336,14.8197,15.4891,49033952.0],["2022-03-10",15.4891,16.3658,15.489056587219238,16.215,28873763.0],["2022-03-11",16.215,16.21495819091797,15.6493,16.1301,27403136.0],["2022-03-14",16.1301,16.130109786987305,15.630465507507324,15.6305,15838718.0],["2022-03-15",15.6305,15.6493,14.7254,14.7726,23508831.0],["2022-03-16",14.7726,15.5645,14.5086,15.4796,26291372.0],["2022-03-17",15.4796,16.1678,15.479630470275879,15.8944,26921197.0],["2022-03-18",15.8944,16.0924,15.7436,15.9227,26531561.0],["2022-03-21",15.9227,16.4224,15.8379,16.0924,19740273.0],["2022-03-22",16.0924,16.1018,15.8567,16.0453,10467383.0],["2022-03-23",16.0453,16.2998,15.9416,15.9793,14335208.0],["2022-03-24",15.9793,16.1584,15.7247,15.9981,12507427.0],["2022-03-25",15.9981,16.3846,15.7342,15.753,17417165.0],["2022-03-28",15.753,15.9981,15.5173,15.951,14172121.0],["2022-03-29",15.951,16.1113,15.8096,15.819,13485546.0],["2022-03-30",15.819,16.1867,15.7719,16.1018,15861888.0],["2022-03-31",16.1018,16.10183334350586,15.5645,15.6682,11159673.0],["2022-04-01",15.6682,16.083,15.4702,16.0358,14471014.0],["2022-04-06",16.0358,16.3187,15.8473,16.149,15189795.0],["2022-04-07",16.149,16.4224,15.837868690490723,15.8379,21138928.0],["2022-04-08",15.8379,15.885,15.2534,15.6022,17643696.0],["2022-04-11",15.6022,15.7342,14.4238,14.518,27361142.0],["2022-04-12",14.518,14.9611,14.3578,14.8951,18120189.0],["2022-04-13",14.8951,14.895136833190918,14.2635,14.2824,14335733.0],["2022-04-14",14.2824,14.6123,14.282361030578613,14.5746,9696097.0],["2022-04-15",14.5746,14.9706,14.2447,14.8291,13919230.0],["2022-04-18",14.8291,15.0837,14.6123,14.9894,11189926.0],["2022-04-19",14.9894,15.0743,14.5369,14.584,10327694.0],["2022-04-20",14.584,14.8857,14.4709,14.5463,10540974.0],["2022-04-21",14.5463,14.6123,13.8864,13.9524,14771963.0],["2022-04-22",13.9524,14.009,13.5565,13.7827,11996583.0],["2022-04-25",13.7827,13.78271484375,12.5665922164917,12.5666,25522055.0],["2022-04-26",12.5666,13.8204,12.5665922164917,13.811,48885710.0],["2022-04-27",13.811,14.5652,13.6036,14.2824,45380912.0],["2022-04-28",14.2824,15.7153,14.1221,15.555,45644036.0],["2022-04-29",15.555,16.083,15.3759,15.8002,27680585.0],["2022-05-05",15.8002,16.3092,15.3665,15.7342,30408130.0],["2022-05-06",15.7342,15.9698,15.1591,15.7436,15814911.0],["2022-05-09",15.7436,15.8661,15.3665,15.6493,10743881.0],["2022-05-10",15.6493,16.017,15.1968,15.8379,21538384.0],["2022-05-11",15.8379,16.361,15.7713,15.971,31634749.0],["2022-05-12",15.971,15.971039772033691,15.4574,15.9045,15973128.0],["2022-05-13",15.9045,16.2469,15.6476,16.2184,18771821.0],["2022-05-16",16.2184,16.6464,15.8569,15.952,17039245.0],["2022-05-17",15.952,16.5513,15.8284,16.5513,19474103.0],["2022-05-18",16.5513,16.7796,16.1993,16.5988,21687029.0],["2022-05-19",16.5988,16.598846435546875,16.1423,16.4276,13854206.0],["2022-05-20",16.4276,16.9032,16.3135,16.713,16736680.0],["2022-05-23",16.713,16.7415,15.99006175994873,15.9901,28237661.0],["2022-05-24",15.9901,16.4752,15.5145,15.5525,25763403.0],["2022-05-25",15.5525,15.8284,15.2766,15.7332,13839421.0],["2022-05-26",15.7332,16.0186,15.4859,15.7523,11193813.0],["2022-05-27",15.7523,16.0757,15.5525,15.562,13775344.0],["2022-05-30",15.562,15.9806,15.4669,15.8854,10670322.0],["2022-05-31",15.8854,16.732,15.7237,16.5893,22662628.0],["2022-06-01",16.5893,17.2647,16.5608,17.0459,21498885.0],["2022-06-02",17.0459,17.5691,16.8462,17.4264,18758075.0],["2022-06-06",17.4264,17.7879,17.2457,17.5596,20798165.0],["2022-06-07",17.5596,17.8545,17.3313,17.5025,19395748.0],["2022-06-08",17.5025,18.2064,17.4074,18.1303,24009610.0],["2022-06-09",18.1303,18.1969,17.7403,17.9401,12145923.0],["2022-06-10",17.9401,19.5952,17.5786,19.1671,37915329.0],["2022-06-13",19.1671,20.0708,18.8818,19.6903,34760221.0],["2022-06-14",19.6903,20.5274,18.9008,20.185,30344678.0],["2022-06-15",20.185,20.4037,19.5191,19.9567,29637511.0],["2022-06-16",19.9567,21.0411,19.8615,20.8128,37338979.0],["2022-06-17",20.8128,22.525,20.3752,21.8401,45319837.0],["2022-06-20",21.8401,24.0279,21.840084075927734,23.7806,107349026.0],["2022-06-21",23.7806,25.3881,22.8674,23.1147,105784467.0],["2022-06-22",23.1147,23.733,22.4679,23.1242,80246210.0],["2022-06-23",23.1242,24.9411,23.0577,24.7508,87870678.0],["2022-06-24",24.7508,24.750831604003906,23.5238,23.8757,75978398.0],["2022-06-27",23.8757,26.2633,23.752,26.2633,106301164.0],["2022-06-28",26.2633,27.4428,26.263275146484375,26.9767,100927494.0],["2022-06-29",26.9767,26.97669219970703,25.0172,25.1599,88936983.0],["2022-06-30",25.1599,27.3952,25.15985679626465,26.1396,80485570.0],["2022-07-01",26.1396,26.13961410522461,25.0647,25.8733,60980580.0],["2022-07-04",25.8733,27.0623,25.873273849487305,26.3964,54616048.0],["2022-07-05",26.3964,27.6901,25.8733,26.5296,59258588.0],["2022-07-06",26.5296,26.6247,25.5403,25.8733,45622114.0],["2022-07-07",25.8733,27.014739990234375,25.0172,27.0147,71801343.0],["2022-07-08",27.0147,27.6045,26.2538,26.5486,38698842.0],["2022-07-11",26.5486,26.8245,25.5974,25.9779,42751162.0],["2022-07-12",25.9779,26.3013,25.1123,25.1408,32932338.0],["2022-07-13",25.1408,27.3096,25.140832901000977,26.9482,50745057.0],["2022-07-14",26.9482,28.8411,26.5011,27.8328,66498594.0],["2022-07-15",27.8328,28.765,27.1574,27.7947,54936993.0],["2022-07-18",27.7947,28.1562,26.5011,27.5474,46243279.0],["2022-07-19",27.5474,29.1074,27.243,28.0326,49579371.0],["2022-07-20",28.0326,28.3369,26.7008,26.9482,61255094.0],["2022-07-21",26.9482,27.5855,26.4155,26.5391,35631926.0],["2022-07-22",26.5391,26.8625,25.9684,26.5011,36038820.0],["2022-07-25",26.5011,26.6343,25.5974,26.1111,24200992.0],["2022-07-26",26.1111,27.7377,25.8447,27.5094,45651142.0],["2022-07-27",27.5094,30.258411407470703,27.3191,30.2584,76075068.0],["2022-07-28",30.2584,31.1716,29.2026,29.7828,83086135.0],["2022-07-29",29.7828,31.8089,29.78279685974121,30.9148,64595064.0],["2022-08-01",30.9148,32.3416,30.4486,31.1716,52960032.0],["2022-08-02",31.1716,31.171581268310547,29.7733,30.3535,48862220.0],["2022-08-03",30.3535,30.734,27.7472,27.966,82820803.0],["2022-08-04",27.966,28.3369,26.3489,27.3477,85122100.0],["2022-08-05",27.3477,28.356,25.683,26.3203,86953998.0],["2022-08-08",26.3203,28.955232620239258,25.6925,28.9552,84697439.0],["2022-08-09",28.9552,29.0884,28.1847,28.2038,47139675.0],["2022-08-10",28.2038,30.4582,28.203767776489258,29.8018,61295569.0],["2022-08-11",29.8018,29.8779,28.2894,28.6604,53190103.0],["2022-08-12",28.6604,30.2965,27.6521,27.8613,66476121.0],["2022-08-15",27.8613,29.8684,27.7091,29.545,63459626.0],["2022-08-16",29.545,29.954,28.6128,28.8887,51084279.0],["2022-08-17",28.8887,29.1074,27.2335,28.5747,66040357.0],["2022-08-18",28.5747,29.9635,28.4226,29.6591,53070075.0],["2022-08-19",29.6591,29.8399,27.9184,27.966,62693455.0],["2022-08-22",27.966,28.4416,27.4808,27.9469,31407488.0],["2022-08-23",27.9469,28.6889,27.7567,28.2418,26566262.0],["2022-08-24",28.2418,28.4321,26.444,26.5486,59282371.0],["2022-08-25",26.5486,26.9196,25.8733,26.3489,38714392.0],["2022-08-26",26.3489,26.9101,25.4452,25.5879,44924042.0],["2022-08-29",25.5879,26.3584,25.0267,26.0255,49125330.0],["2022-08-30",26.0255,26.5201,25.6925,25.8638,25805318.0],["2022-08-31",25.8638,25.863759994506836,24.0279,24.3894,66855590.0],["2022-09-01",24.3894,24.9411,24.142,24.2277,29656195.0],["2022-09-02",24.2277,25.1789,23.5998,24.6842,47647185.0],["2022-09-05",24.6842,25.4833,24.0469,24.7128,31586431.0],["2022-09-06",24.7128,26.9957,24.6367,26.6818,57040067.0],["2022-09-07",26.6818,28.7269,26.3489,28.6128,57373448.0],["2022-09-08",28.6128,28.6128,27.2716,27.3952,35461611.0],["2022-09-09",27.3952,28.004,26.9862,27.5474,28201667.0],["2022-09-13",27.5474,28.5652,26.9196,28.2704,33110694.0],["2022-09-14",28.2704,28.3369,27.4904,27.8328,34129729.0],["2022-09-15",27.8328,27.966,25.5879,25.8923,53931500.0],["2022-09-16",25.8923,26.3394,25.11229133605957,25.1123,28956589.0],["2022-09-19",25.1123,25.9399,25.11229133605957,25.4833,24077014.0],["2022-09-20",25.4833,27.633,25.483274459838867,27.4523,47726326.0],["2022-09-21",27.4523,28.1277,27.0813,27.2335,42780266.0],["2022-09-22",27.2335,27.5963,26.4412,26.7276,35505513.0],["2022-09-23",26.7276,26.9567,24.0739,24.8662,79091268.0],["2022-09-26",24.8662,27.0522,24.866220474243164,26.699,75098847.0],["2022-09-27",26.699,26.804,25.038,25.4867,51348086.0],["2022-09-28",25.4867,25.5821,24.3603,24.4367,43737443.0],["2022-09-29",24.4367,25.5058,24.0549,24.5989,33173685.0],["2022-09-30",24.5989,24.7994,23.463,23.4821,44921579.0],["2022-10-10",23.4821,23.48211097717285,21.13389778137207,21.1339,16677400.0],["2022-10-11",21.1339,21.13389778137207,19.473,20.6089,118198261.0],["2022-10-12",20.6089,21.9453,19.9502,21.8403,79579198.0],["2022-10-13",21.8403,21.840272903442383,20.6948,20.8571,68227513.0],["2022-10-14",20.8571,21.5921,20.7807,21.3534,45957846.0],["2022-10-17",21.3534,21.5825,20.4275,20.9334,48981334.0],["2022-10-18",20.9334,21.8403,20.8475,21.0671,40328205.0],["2022-10-19",21.0671,21.7257,20.8953,20.9525,29779581.0],["2022-10-20",20.9525,20.952531814575195,18.9957,19.6639,96812815.0],["2022-10-21",19.6639,20.4848,19.4921,20.3512,49112423.0],["2022-10-24",20.3512,20.6375,19.7307,19.8643,36337020.0],["2022-10-25",19.8643,20.8284,19.6734,20.4084,47245012.0],["2022-10-26",20.4084,20.8953,20.2366,20.5134,41004943.0],["2022-10-27",20.5134,21.8403,20.5134334564209,20.6948,76368251.0],["2022-10-28",20.6948,20.8571,19.5684,19.7116,49164273.0],["2022-10-31",19.7116,20.4466,19.1961,20.2843,56599683.0],["2022-11-01",20.2843,20.9048,20.1603,20.8857,29977096.0],["2022-11-02",20.8857,22.6326,20.5325,22.1266,64133461.0],["2022-11-03",22.1266,22.2889,21.7639,22.0885,29998210.0],["2022-11-04",22.0885,23.4344,22.088455200195312,23.1098,43782741.0],["2022-11-07",23.1098,23.3771,22.5371,22.9094,27908572.0],["2022-11-08",22.9094,22.9094,22.2221,22.6326,24662050.0],["2022-11-09",22.6326,23.2912,22.3844,22.6707,20771065.0],["2022-11-10",22.6707,22.67073631286621,21.4107,21.7735,36845213.0],["2022-11-11",21.7735,22.9953,21.77345085144043,22.2985,30135170.0],["2022-11-14",22.2985,22.6039,21.7066,21.8212,26809886.0],["2022-11-15",21.8212,22.4321,21.5444,22.3557,28943521.0],["2022-11-16",22.3557,22.3844,21.4966,21.573,22120291.0],["2022-11-17",21.573,21.572998046875,20.4275,21.048,38962669.0],["2022-11-18",21.048,21.4966,20.5707,21.2294,28516221.0],["2022-11-21",21.2294,21.9835,20.7521,21.9166,25217946.0],["2022-11-22",21.9166,21.916637420654297,21.0575,21.2389,21580860.0],["2022-11-23",21.2389,22.0503,21.0098,21.8975,21141175.0],["2022-11-24",21.8975,22.3366,21.6398,21.7162,14870211.0],["2022-11-25",21.7162,21.71617889404297,20.9716,21.0957,16060656.0],["2022-11-28",21.0957,21.2198,20.7234,21.1721,15772888.0],["2022-11-29",21.1721,21.172080993652344,19.7975,19.9693,59148480.0],["2022-11-30",19.9693,21.3057,19.8548,21.0003,47306765.0],["2022-12-01",21.0003,21.8403,20.8475,21.3821,28576904.0],["2022-12-02",21.3821,21.4012,20.6662,20.8094,27325662.0],["2022-12-05",20.8094,21.7925,20.809350967407227,21.6685,34590754.0],["2022-12-06",21.6685,21.9453,21.2389,21.5444,23631237.0],["2022-12-07",21.5444,22.5085,21.2866,21.9453,27009636.0],["2022-12-08",21.9453,22.1457,21.5921,21.783,22362023.0],["2022-12-09",21.783,22.1171,21.573,22.0789,26535670.0],["2022-12-12",22.0789,22.7948,21.7448,22.2985,26273489.0],["2022-12-13",22.2985,22.6516,21.8975,21.9835,17583428.0],["2022-12-14",21.9835,22.5562,21.8689,22.1839,16081938.0],["2022-12-15",22.1839,22.775739669799805,22.098,22.7757,21254954.0],["2022-12-16",22.7757,22.775739669799805,21.8785,22.0407,20820288.0],["2022-12-19",22.0407,22.5753,21.9835,22.2316,21260339.0],["2022-12-20",22.2316,22.4894,21.8403,22.0025,16306891.0],["2022-12-21",22.0025,22.1935,21.573,21.7735,16803937.0],["2022-12-22",21.7735,21.9262,21.2866,21.468,12762452.0],["2022-12-23",21.468,21.5157,20.5707,20.7521,15692335.0],["2022-12-26",20.7521,21.3725,20.7520751953125,21.3439,12072908.0],["2022-12-27",21.3439,21.4203,20.6948,21.0003,17372043.0],["2022-12-28",21.0003,21.1148,19.7593,20.103,42004161.0],["2022-12-29",20.103,20.5612,20.102975845336914,20.2175,19744983.0],["2022-12-30",20.2175,20.8762,20.1602,20.2557,21777083.0],["2023-01-03",20.2557,20.25570297241211,19.4921,19.8739,47437897.0],["2023-01-04",19.8739,19.998,19.0911,19.6639,41620585.0],["2023-01-05",19.6639,20.418,19.5875,19.9312,53203892.0],["2023-01-06",19.9312,20.418,19.7307,20.1221,38050141.0],["2023-01-09",20.1221,21.0194,20.122068405151367,20.6471,51322449.0],["2023-01-10",20.6471,21.6685,20.2939,21.3534,45577565.0],["2023-01-11",21.3534,22.1457,21.1912,21.9739,46002308.0],["2023-01-12",21.9739,22.3844,21.783,21.993,26644707.0],["2023-01-13",21.993,23.463,21.9548,22.7185,60586589.0],["2023-01-16",22.7185,23.6539,22.718460083007812,23.3103,43283837.0],["2023-01-17",23.3103,23.5776,22.9476,23.4821,28572522.0],["2023-01-18",23.4821,24.1598,23.48211097717285,23.7685,24431991.0],["2023-01-19",23.7685,24.0548,23.4726,23.7971,20319032.0],["2023-01-20",23.7971,24.0453,23.4057,23.4726,18583441.0],["2023-01-30",23.4726,25.2958,23.472566604614258,25.0667,40757254.0],["2023-01-31",25.0667,25.066675186157227,24.2553,24.3985,19428600.0],["2023-02-01",24.3985,24.8853,24.3889,24.8185,23818743.0],["2023-02-02",24.8185,24.9521,24.5799,24.6371,12816062.0],["2023-02-03",24.6371,24.6658,23.6921,24.1503,23913462.0],["2023-02-06",24.1503,24.15030288696289,23.5107,23.7589,24840704.0],["2023-02-07",23.7589,26.1358,23.75893211364746,26.1358,58202864.0],["2023-02-08",26.1358,26.135778427124023,25.143,25.6299,56007922.0],["2023-02-09",25.6299,26.2503,25.2767,25.8685,51151516.0],["2023-02-10",25.8685,27.1381,25.563,26.6894,47076067.0],["2023-02-13",26.6894,26.689420700073242,25.6776,25.9449,43842446.0],["2023-02-14",25.9449,26.5081,25.4867,25.8112,21650657.0],["2023-02-15",25.8112,26.2981,25.7062,25.8112,21577245.0],["2023-02-16",25.8112,25.964,25.1049,25.3435,19124412.0],["2023-02-17",25.3435,25.6585,25.0953,25.334,18848463.0],["2023-02-20",25.334,26.0308,24.9999,25.754,20033059.0],["2023-02-21",25.754,25.9162,25.248,25.6394,20021214.0],["2023-02-22",25.6394,25.8303,25.1621,25.3053,14300338.0],["2023-02-23",25.3053,25.4103,24.5799,25.1144,35890617.0],["2023-02-24",25.1144,25.114402770996094,24.2076,24.408,33069675.0],["2023-02-27",24.408,25.3817,24.198,24.9521,26399364.0],["2023-02-28",24.9521,24.95212745666504,24.1312,24.3889,27126260.0],["2023-03-01",24.3889,24.6467,23.9212,24.1694,34343201.0],["2023-03-02",24.1694,24.9999,22.6803,22.7662,68443199.0],["2023-03-03",22.7662,23.4344,22.766193389892578,22.9953,33272545.0],["2023-03-06",22.9953,23.6157,22.7662,23.3867,30712768.0],["2023-03-07",23.3867,23.4726,22.8235,22.8903,16050599.0],["2023-03-08",22.8903,23.3103,22.6039,22.7757,15839545.0],["2023-03-09",22.7757,23.6253,22.7089,22.833,22503322.0],["2023-03-10",22.833,22.833017349243164,22.2221,22.308,20168553.0],["2023-03-13",22.308,22.9094,21.9453,22.7662,24513770.0],["2023-03-14",22.7662,22.8712,22.3557,22.6421,24518933.0],["2023-03-15",22.6421,23.7589,22.64209747314453,22.7853,27248576.0],["2023-03-16",22.7853,22.9476,22.2889,22.5848,21875519.0],["2023-03-17",22.5848,22.9762,22.0885,22.518,25959576.0],["2023-03-20",22.518,22.5753,21.9262,22.4321,32167250.0],["2023-03-21",22.4321,23.2053,22.2507,23.1671,22830070.0],["2023-03-22",23.1671,23.778,23.043,23.2626,22388390.0],["2023-03-23",23.2626,23.262561798095703,21.7735,21.9357,46032999.0],["2023-03-24",21.9357,22.7662,21.5157,22.6516,43826562.0],["2023-03-27",22.6516,24.7899,22.5562,24.3985,67629920.0],["2023-03-28",24.3985,24.9426,24.198,24.5799,34899328.0],["2023-03-29",24.5799,25.5821,24.2839,24.8949,29362161.0],["2023-03-30",24.8949,24.9617,24.4939,24.8471,17253429.0],["2023-03-31",24.8471,25.0094,24.4367,24.5799,14688203.0],["2023-04-03",24.5799,24.579851150512695,23.8735,24.0548,23265234.0],["2023-04-04",24.0548,24.2076,23.4917,23.9594,25613025.0],["2023-04-06",23.9594,24.2076,23.7303,24.1408,14115171.0],["2023-04-07",24.1408,24.3603,23.463,23.6253,17092967.0],["2023-04-10",23.6253,24.3126,22.8521,23.253,25815890.0],["2023-04-11",23.253,23.4821,23.0526,23.3007,21813933.0],["2023-04-12",23.3007,23.6062,22.7662,23.1289,20873473.0],["2023-04-13",23.1289,23.3198,22.7089,22.7185,13923332.0],["2023-04-14",22.7185,23.2912,22.6707,22.9953,16248207.0],["2023-04-17",22.9953,24.9903,22.99528694152832,23.4726,64111670.0],["2023-04-18",23.4726,23.8257,23.148,23.2721,26591312.0],["2023-04-19",23.2721,23.5871,23.0144,23.3867,20079347.0],["2023-04-20",23.3867,23.386655807495117,21.9739,22.4226,38531711.0],["2023-04-21",22.4226,22.422550201416016,21.6303,21.6398,27869991.0],["2023-04-24",21.6398,22.0598,21.3153,21.7448,19160236.0],["2023-04-25",21.7448,21.8116,20.9621,21.153,16573127.0],["2023-04-26",21.153,22.6803,21.0098,22.4035,31229687.0],["2023-04-27",22.4035,22.623,21.9548,22.2603,14576211.0],["2023-04-28",22.2603,22.5944,21.8021,22.2794,15842674.0],["2023-05-04",22.2794,23.5394,22.0789,22.7471,38276614.0],["2023-05-05",22.7471,22.8426,22.0789,22.2316,24617490.0],["2023-05-08",22.2316,22.6803,21.9166,21.9166,14646837.0],["2023-05-09",21.9166,22.0598,21.4012,21.6016,14701632.0],["2023-05-10",21.6016,22.3175,21.1721,22.0312,17763791.0],["2023-05-11",22.0312,23.0048,21.7639,22.3557,22669143.0],["2023-05-12",22.3557,22.7185,22.1457,22.1457,10346149.0],["2023-05-15",22.1457,22.9476,21.8689,22.728,14380633.0],["2023-05-16",22.728,23.1003,22.623,22.8235,9217869.0],["2023-05-17",22.8235,23.3867,22.82346534729004,23.3867,18754747.0],["2023-05-18",23.3867,24.9808,23.386655807495117,24.4653,55033867.0],["2023-05-19",24.4653,25.0667,24.2458,24.3889,40397041.0],["2023-05-22",24.3889,24.7039,23.9785,24.6085,26807506.0],["2023-05-23",24.6085,24.8662,24.1789,24.3508,24101512.0],["2023-05-24",24.3508,24.3603,23.883,23.9212,15104733.0],["2023-05-25",23.9212,24.6562,23.4344,24.5989,22800630.0],["2023-05-26",24.5989,25.3435,24.0835,24.9903,20504793.0],["2023-05-29",24.9903,24.990312576293945,23.8639,24.3889,18250305.0],["2023-05-30",24.3889,25.0285,23.9976,24.2458,14874802.0],["2023-05-31",24.2458,24.8185,23.7685,24.8089,41425606.0],["2023-06-01",24.8089,24.80894660949707,23.5585,23.9785,30782421.0],["2023-06-02",23.9785,24.5512,23.7685,24.198,21735007.0],["2023-06-05",24.198,25.1049,23.9117,24.5989,23222925.0],["2023-06-06",24.5989,24.7135,23.673,23.7398,18650732.0],["2023-06-07",23.7398,23.8735,23.3389,23.5203,18231744.0],["2023-06-08",23.5203,23.6062,23.043,23.2912,13264835.0],["2023-06-09",23.2912,23.9745,23.2046,23.2912,19210157.0],["2023-06-12",23.2912,25.62032127380371,23.1565,25.6203,83204441.0],["2023-06-13",25.6203,26.8619,25.62032127380371,26.3325,85322105.0],["2023-06-14",26.3325,26.7079,26.0245,26.2555,41882879.0],["2023-06-15",26.2555,28.5654,26.25553321838379,27.9109,85544071.0],["2023-06-16",27.9109,28.5847,27.6318,28.2767,47533471.0],["2023-06-19",28.2767,29.8455,27.9109,29.1717,59616202.0],["2023-06-20",29.1717,31.7607,28.5654,30.3074,67947106.0],["2023-06-21",30.3074,30.9138,29.4027,29.7781,49650893.0],["2023-06-26",29.7781,30.2016,28.0457,28.4692,86486914.0],["2023-06-27",28.4692,28.9985,27.6318,28.6809,42685379.0],["2023-06-28",28.6809,29.037,27.8436,28.6809,35966102.0],["2023-06-29",28.6809,29.9513,28.5462,29.5471,68407440.0],["2023-06-30",29.5471,29.547100067138672,28.6424,29.1236,40326299.0],["2023-07-03",29.1236,29.499,27.9109,28.1034,69259259.0],["2023-07-04",28.1034,28.9696,27.9109,28.6135,52909164.0],["2023-07-05",28.6135,28.7771,27.8917,28.0072,50451629.0],["2023-07-06",28.0072,28.2285,27.526,27.7377,40530382.0],["2023-07-07",27.7377,27.9591,26.9677,27.1121,43499399.0],["2023-07-10",27.1121,27.1602,25.986,26.0823,62978814.0],["2023-07-11",26.0823,27.1025,25.9187,27.0062,62588809.0],["2023-07-12",27.0062,27.4682,26.6501,26.7464,32603012.0],["2023-07-13",26.7464,27.0062,26.3037,26.7656,38038975.0],["2023-07-14",26.7656,27.4778,26.7175,26.8619,46281731.0],["2023-07-17",26.8619,27.141,26.2363,26.5828,23498825.0],["2023-07-18",26.5828,27.295,26.217,26.8811,44849147.0],["2023-07-19",26.8811,27.3335,26.7079,27.0159,24844520.0],["2023-07-20",27.0159,27.1506,26.2748,26.3903,38327121.0],["2023-07-21",26.3903,26.4673,25.7551,25.8706,29725959.0],["2023-07-24",25.8706,26.4288,25.6396,26.0438,19912206.0],["2023-07-25",26.0438,27.1025,26.043794631958008,26.987,46110391.0],["2023-07-26",26.987,26.987,25.6973,25.8513,40607241.0],["2023-07-27",25.8513,26.5346,25.851308822631836,26.217,28764121.0],["2023-07-28",26.217,26.2170352935791,25.476,25.8224,36008624.0],["2023-07-31",25.8224,27.2276,25.82243537902832,26.8041,39551698.0],["2023-08-01",26.8041,27.0447,26.3903,26.7945,20711931.0],["2023-08-02",26.7945,27.4297,26.6694,26.9292,37692882.0],["2023-08-03",26.9292,27.3912,26.448,27.0544,24481914.0],["2023-08-04",27.0544,27.8147,26.5635,27.6222,42069717.0],["2023-08-07",27.6222,28.0072,27.4297,27.6703,30677084.0],["2023-08-08",27.6703,28.2959,27.4393,28.0361,24654786.0],["2023-08-09",28.0361,28.036056518554688,27.141,27.3335,18450126.0],["2023-08-10",27.3335,27.333471298217773,26.9292,27.2372,11926759.0],["2023-08-11",27.2372,27.4778,26.5443,26.5635,11306852.0],["2023-08-14",26.5635,26.756,25.6781,26.6694,20510087.0],["2023-08-15",26.6694,26.9004,26.0342,26.2844,16000307.0],["2023-08-16",26.2844,26.7079,25.7743,25.9091,18470938.0],["2023-08-17",25.9091,26.5539,25.322,26.1497,23071373.0],["2023-08-18",26.1497,26.1785,25.2161,25.5048,21645119.0],["2023-08-21",25.5048,25.7743,24.9081,25.5048,21916906.0],["2023-08-22",25.5048,26.5635,25.50482749938965,26.4961,30659985.0],["2023-08-23",26.4961,27.0832,26.2267,26.3325,24507264.0],["2023-08-24",26.3325,27.1217,26.1304,26.8041,20497224.0],["2023-08-25",26.8041,26.8426,25.8706,26.6405,15403445.0],["2023-08-28",26.6405,28.4884,26.640514373779297,27.1121,28183697.0],["2023-08-29",27.1121,29.8262,26.8715,28.9793,61834356.0],["2023-08-30",28.9793,29.7685,28.7483,28.883,40250075.0],["2023-08-31",28.883,29.1621,28.3248,28.5847,28994119.0],["2023-09-01",28.5847,28.6809,27.6222,28.6616,32711713.0],["2023-09-04",28.6616,28.661649703979492,26.9677,27.4586,51082386.0],["2023-09-05",27.4586,28.0746,27.45859146118164,27.6222,29418300.0],["2023-09-06",27.6222,27.622207641601562,27.1602,27.5163,16713983.0],["2023-09-07",27.5163,27.526,27.1025,27.1506,12873316.0],["2023-09-08",27.1506,28.1419,27.0351,27.5163,18170334.0],["2023-09-11",27.5163,27.9783,27.1891,27.6415,18856021.0],["2023-09-12",27.6415,28.4403,27.3431,28.0553,23280183.0],["2023-09-13",28.0553,28.0649,27.2372,27.372,17957321.0],["2023-09-14",27.372,27.5452,26.756,26.8907,15161463.0],["2023-09-15",26.8907,26.987,26.5154,26.6886,15058834.0],["2023-09-18",26.6886,27.603,26.4288,27.1891,19599672.0],["2023-09-19",27.1891,27.4008,26.5828,26.9196,17059894.0],["2023-09-20",26.9196,27.0062,26.3999,26.5635,18105311.0],["2023-09-21",26.5635,26.56351661682129,25.9957,26.4769,17061972.0],["2023-09-22",26.4769,26.8426,26.0342,26.4769,33717517.0],["2023-09-25",26.4769,28.267,26.476896286010742,27.4875,57573051.0],["2023-09-26",27.4875,28.0746,27.0447,27.9206,24966738.0],["2023-09-27",27.9206,28.5365,27.7185,28.0938,20695438.0],["2023-09-28",28.0938,28.7483,28.0553,28.5847,22078671.0],["2023-10-09",28.5847,29.3835,28.0553,28.9793,27511518.0],["2023-10-10",28.9793,28.979257583618164,28.0361,28.1323,25758161.0],["2023-10-11",28.1323,28.3152,27.7954,27.9976,18292865.0],["2023-10-12",27.9976,28.1708,27.5452,27.6222,14954648.0],["2023-10-13",27.6222,27.6703,26.5731,26.8234,29424571.0],["2023-10-16",26.8234,27.1987,26.1593,26.7656,21392260.0],["2023-10-17",26.7656,26.7656307220459,26.1785,26.6116,13385782.0],["2023-10-18",26.6116,26.9202,26.4188,26.737,15810315.0],["2023-10-19",26.737,26.73698616027832,25.7921,25.9174,24036635.0],["2023-10-20",25.9174,25.917423248291016,25.3582,25.445,13954132.0],["2023-10-23",25.445,25.44496726989746,24.6833,25.0207,17287456.0],["2023-10-24",25.0207,26.4188,24.8472,25.5896,29734295.0],["2023-10-25",25.5896,26.3513,25.551,26.0717,15879834.0],["2023-10-26",26.0717,26.5924,25.7246,26.5634,18989754.0],["2023-10-27",26.5634,26.6598,26.2067,26.3031,14061039.0],["2023-10-30",26.3031,26.5056,25.8403,26.2742,24026019.0],["2023-10-31",26.2742,26.274173736572266,24.7218,25.7824,36383431.0],["2023-11-01",25.7824,26.3127,25.4835,25.8981,15120559.0],["2023-11-02",25.8981,26.0235,24.8761,24.905,26932925.0],["2023-11-03",24.905,26.0524,24.9050235748291,25.551,33476968.0],["2023-11-06",25.551,26.9587459564209,25.4064,26.9587,37056381.0],["2023-11-07",26.9587,27.5469,26.7273,27.1998,21281846.0],["2023-11-08",27.1998,27.3251,26.7081,26.9298,15644181.0],["2023-11-09",26.9298,26.92982292175293,26.1874,26.8334,21077215.0],["2023-11-10",26.8334,26.833402633666992,26.4574,26.7081,10912889.0],["2023-11-13",26.7081,27.2384,26.708059310913086,26.8623,15801010.0],["2023-11-14",26.8623,27.0455,26.5345,26.6406,12208454.0],["2023-11-15",26.6406,28.0097,26.64056396484375,27.6048,31269271.0],["2023-11-16",27.6048,27.6337,27.1419,27.1709,10377339.0],["2023-11-17",27.1709,28.3472,27.0359,28.2604,26499977.0],["2023-11-20",28.2604,28.6268,27.7494,28.3472,22169698.0],["2023-11-21",28.3472,28.34718132019043,27.3059,27.383,32660457.0],["2023-11-22",27.383,27.38298988342285,26.6888,26.7177,21236956.0],["2023-11-23",26.7177,27.8651,26.6309,27.4698,30332287.0],["2023-11-24",27.4698,27.4794,26.9491,27.1516,10271981.0],["2023-11-27",27.1516,27.2191,26.5441,27.0745,11893149.0],["2023-11-28",27.0745,27.9229,26.978,27.8651,18385160.0],["2023-11-29",27.8651,28.1158,27.6723,27.894,12503543.0],["2023-11-30",27.894,28.2026,27.653,27.8844,14960294.0],["2023-12-01",27.8844,27.88437271118164,27.1034,27.4698,15039845.0],["2023-12-04",27.4698,27.8747,27.2094,27.7205,12900826.0],["2023-12-05",27.7205,27.720457077026367,26.8045,26.8141,17491537.0],["2023-12-06",26.8141,27.3251,26.5056,26.7081,15275435.0],["2023-12-07",26.7081,27.4023,26.6116,27.2191,13599779.0],["2023-12-08",27.2191,27.8458,27.0744,27.2384,11741688.0],["2023-12-11",27.2384,28.4436,26.978,28.3472,26784772.0],["2023-12-12",28.3472,28.4436,27.8651,27.9133,11233105.0],["2023-12-13",27.9133,29.6392,27.0648,28.4532,46033958.0],["2023-12-14",28.4532,28.7714,28.1543,28.1833,17905528.0],["2023-12-15",28.1833,28.7618,27.9326,28.0001,19865620.0],["2023-12-18",28.0001,28.5689,27.7108,28.1061,19584663.0],["2023-12-19",28.1061,28.5979,27.8265,28.3857,16998300.0],["2023-12-20",28.3857,29.08,27.7976,27.9326,23040946.0],["2023-12-21",27.9326,28.0194,27.3637,27.5373,21973453.0],["2023-12-22",27.5373,27.9904,27.3251,27.7976,18771448.0],["2023-12-25",27.7976,28.299,27.5855,28.0386,15017978.0],["2023-12-26",28.0386,28.038639068603516,26.5152,27.113,30904003.0],["2023-12-27",27.113,27.8169,26.9973,27.383,20104040.0],["2023-12-28",27.383,27.5276,26.9395,27.1709,21635286.0],["2023-12-29",27.1709,28.3954,27.1034,28.3472,35540946.0],["2024-01-02",28.3472,28.3472,27.3444,27.3444,20374424.0],["2024-01-03",27.3444,27.344425201416016,25.551,25.6667,55478176.0],["2024-01-04",25.6667,26.332,25.6667,26.0813,26686546.0],["2024-01-05",26.0813,26.8816,25.8596,26.0331,28487438.0],["2024-01-08",26.0331,26.033126831054688,24.8568,25.1364,33883905.0],["2024-01-09",25.1364,25.8499,24.9822,25.3389,17652558.0],["2024-01-10",25.3389,25.3871,24.9243,24.9918,18972322.0],["2024-01-11",24.9918,24.99180030822754,23.9408,24.8857,33470332.0],["2024-01-12",24.8857,25.1557,24.5579,24.6158,26625592.0],["2024-01-15",24.6158,24.6929,24.0565,24.6543,24297811.0],["2024-01-16",24.6543,25.1171,24.2012,24.5579,25434835.0],["2024-01-17",24.5579,24.55791473388672,23.33339500427246,23.3334,38984648.0],["2024-01-18",23.3334,23.6419,22.7452,23.5937,38859434.0],["2024-01-19",23.5937,23.8637,23.0249,23.2466,21700465.0],["2024-01-22",23.2466,23.24661636352539,22.0607,22.2824,33137425.0],["2024-01-23",22.2824,22.7163,22.0028,22.4271,24959598.0],["2024-01-24",22.4271,22.6199,21.4339,22.321,41013511.0],["2024-01-25",22.321,22.320995330810547,20.6144,21.4339,72788726.0],["2024-01-26",21.4339,21.43393898010254,20.2191,20.5565,56378250.0],["2024-01-29",20.5565,20.55652618408203,19.9298,20.0648,35262567.0],["2024-01-30",20.0648,21.029,19.8719539642334,19.872,41167171.0],["2024-01-31",19.872,20.9229,19.8623,20.248,56312288.0],["2024-02-01",20.248,21.2122,19.978,20.8265,42114552.0],["2024-02-02",20.8265,20.9133,19.7466,20.3444,43200101.0],["2024-02-05",20.3444,20.34440803527832,19.062,19.5731,57313676.0],["2024-02-06",19.5731,21.2893,19.3706,21.164,47343760.0],["2024-02-07",21.164,22.0992,20.8361,21.8775,58726830.0],["2024-02-08",21.8775,22.5813,21.5882,22.562,44785051.0],["2024-02-19",22.562,22.6585,20.8072,21.3086,61649140.0],["2024-02-20",21.3086,21.5882,19.4284,21.5496,105207308.0],["2024-02-21",21.5496,23.2755,20.9326,22.4946,112823484.0],["2024-02-22",22.4946,22.562042236328125,21.9353,22.562,48205954.0],["2024-02-23",22.562,24.2976,22.5331,24.0565,77344523.0],["2024-02-26",24.0565,25.2328,24.0083,24.2494,81616598.0],["2024-02-27",24.2494,24.8954,23.6419,24.6833,53500912.0],["2024-02-28",24.6833,24.7122,23.3816,23.3816,54309537.0],["2024-02-29",23.3816,24.0662,23.0249,24.0276,36222103.0],["2024-03-01",24.0276,24.4711,23.5937,24.3362,37765049.0],["2024-03-04",24.3362,25.068937301635742,23.8926,25.0689,45261802.0],["2024-03-05",25.0689,25.068937301635742,23.5455,24.0662,51425396.0],["2024-03-06",24.0662,24.4422,23.6419,24.0373,31077104.0],["2024-03-07",24.0373,24.5676,23.3141,23.3912,34984458.0],["2024-03-08",23.3912,23.8541,23.0634,23.8251,26101905.0],["2024-03-11",23.8251,24.3747,23.5262,24.3458,42772640.0],["2024-03-12",24.3458,25.1364,24.1819,24.5965,52438369.0],["2024-03-13",24.5965,24.8761,24.2687,24.6061,35005349.0],["2024-03-14",24.6061,25.3968,23.9698,24.3265,52613186.0],["2024-03-15",24.3265,24.6833,24.1047,24.6736,28630849.0],["2024-03-18",24.6736,24.799,24.3072,24.7122,36138423.0],["2024-03-19",24.7122,24.8279,24.2783,24.3072,28909385.0],["2024-03-20",24.3072,24.3844,23.5262,23.8348,37847080.0],["2024-03-21",23.8348,23.834774017333984,23.4105,23.6516,25409087.0],["2024-03-22",23.6516,23.7866,23.1502,23.6612,38147396.0],["2024-03-25",23.6612,24.4133,23.343,23.5455,48181479.0],["2024-03-26",23.5455,23.6419,22.8513,23.2466,38946510.0],["2024-03-27",23.2466,23.3045,22.3306,22.3306,28707903.0],["2024-03-28",22.3306,23.478,22.2728,23.1502,37931271.0],["2024-03-29",23.1502,23.2948,22.4656,22.8802,13365332.0],["2024-04-01",22.8802,23.6227,22.7549,23.3238,21884299.0],["2024-04-02",23.3238,23.3238,22.3403,22.562,36400543.0],["2024-04-03",22.562,22.562042236328125,21.2893,21.5111,68115102.0],["2024-04-08",21.5111,21.6268,20.9229,20.9711,36417075.0],["2024-04-09",20.9711,21.2893,20.6819,21.0965,34470943.0],["2024-04-10",21.0965,21.1929,20.5565,20.6722,36948074.0],["2024-04-11",20.6722,20.894,20.2769,20.4505,34929937.0],["2024-04-12",20.4505,20.6337,20.0648,20.1226,32374466.0],["2024-04-15",20.1226,20.9036,19.9684,20.7301,47503123.0],["2024-04-16",20.7301,20.7879,19.9973,20.0359,43046951.0],["2024-04-17",20.0359,20.6915,19.8623,20.1516,72758664.0],["2024-04-18",20.1516,21.2604,19.6213,20.8747,86845241.0],["2024-04-19",20.8747,20.87470817565918,19.9491,20.0744,50266412.0],["2024-04-22",20.0744,20.1323,19.4863,19.6598,51187573.0],["2024-04-23",19.6598,20.5083,19.2934,20.3058,56779716.0],["2024-04-24",20.3058,21.6653,20.305837631225586,21.1543,85747750.0],["2024-04-25",21.1543,21.3086,20.7301,21.0579,35807800.0],["2024-04-26",21.0579,21.4821,20.9229,21.3664,43370726.0],["2024-04-29",21.3664,22.2149,21.2893,21.8582,74986936.0],["2024-04-30",21.8582,21.9739,20.8361,21.1254,71306270.0],["2024-05-06",21.1254,22.0414,21.12540054321289,21.7714,66686755.0],["2024-05-07",21.7714,21.8582,21.4629,21.6075,38156768.0],["2024-05-08",21.6075,21.6268,21.0868,21.0868,29327800.0],["2024-05-09",21.0868,21.5304,20.9711,21.3375,30015349.0],["2024-05-10",21.3375,21.3954,20.7108,20.7976,42347491.0],["2024-05-13",20.7976,20.7976,20.1901,20.3926,39189399.0],["2024-05-14",20.3926,20.8458,20.392614364624023,20.6626,30492640.0],["2024-05-15",20.6626,21.3375,20.3637,21.0193,39862284.0],["2024-05-16",21.0193,21.2218,20.6433,20.9133,35092667.0],["2024-05-17",20.9133,21.9257,20.7494,21.8678,69518794.0],["2024-05-20",21.8678,22.0799,21.3857,21.5979,44738450.0],["2024-05-21",21.5979,21.59785270690918,20.9711,21.1061,37451624.0],["2024-05-22",21.1061,21.8678,21.0675,21.6268,48770196.0],["2024-05-23",21.6268,21.9257,21.3857,21.4243,30516166.0],["2024-05-24",21.4243,21.424301147460938,20.5469,20.5662,43493123.0],["2024-05-27",20.5662,20.8265,20.248,20.7976,27334373.0],["2024-05-28",20.7976,21.1061,20.4794,20.8651,24230738.0],["2024-05-29",20.8651,21.0965,20.5758,20.8169,27136519.0],["2024-05-30",20.8169,21.2604,20.5469,21.1158,36231847.0],["2024-05-31",21.1158,22.8513,21.11575698852539,22.1957,93837232.0],["2024-06-03",22.1957,22.967,22.19565200805664,22.6006,71781810.0],["2024-06-04",22.6006,23.0345,22.4271,22.8609,54104115.0],["2024-06-05",22.8609,23.8348,22.86094093322754,23.5455,64812488.0],["2024-06-06",23.5455,23.6227,22.8513,23.0538,56808657.0],["2024-06-07",23.0538,23.237,22.4849,22.6681,40462064.0],["2024-06-11",22.6681,22.7163,22.2246,22.5331,29185688.0],["2024-06-12",22.5331,23.3141,22.2439,22.9477,46428854.0],["2024-06-13",22.9477,24.0683,22.7139,23.9124,68269215.0],["2024-06-14",23.9124,23.912399291992188,22.2072,22.3825,81394159.0],["2024-06-17",22.3825,22.5287,22.022,22.4313,46231890.0],["2024-06-18",22.4313,23.0452,22.4312744140625,22.7723,39907612.0],["2024-06-19",22.7723,22.8016,21.8271,21.9343,42246268.0],["2024-06-20",21.9343,21.934314727783203,21.1548,21.2425,37544961.0],["2024-06-21",21.2425,21.2815,20.6286,21.145,57779048.0],["2024-06-24",21.145,21.14503288269043,20.2875,20.3557,43911230.0],["2024-06-25",20.3557,20.5409,19.7808,19.9465,44098076.0],["2024-06-26",19.9465,20.1414,19.5372,20.0732,44264512.0],["2024-06-27",20.0732,20.073163986206055,19.05976104736328,19.0598,64486345.0],["2024-06-28",19.0598,19.0792,18.4556,18.592,55472544.0],["2024-07-01",18.592,18.709,17.871,18.1633,58419970.0],["2024-07-02",18.1633,19.508,18.163286209106445,18.8941,91302167.0],["2024-07-03",18.8941,19.8296,18.6018,18.631,85460081.0],["2024-07-04",18.631,20.1998,18.631013870239258,19.6639,134067375.0],["2024-07-05",19.6639,19.66390609741211,18.3971,18.6895,99749123.0],["2024-07-08",18.6895,18.689476013183594,17.6956,17.8222,62672894.0],["2024-07-09",17.8222,18.8356,17.3935,18.709,79254636.0],["2024-07-10",18.709,19.508,18.5141,18.9039,74479600.0],["2024-07-11",18.9039,19.4398,18.8356,19.2741,56980621.0],["2024-07-12",19.2741,19.27413558959961,18.4556,18.5628,54584229.0],["2024-07-15",18.5628,18.6895,18.2218,18.5141,35656552.0],["2024-07-16",18.5141,18.709,18.3192,18.709,30432765.0],["2024-07-17",18.709,18.709,18.3484,18.4654,26989083.0],["2024-07-18",18.4654,18.7479,18.1243,18.592,33824059.0],["2024-07-19",18.592,18.9526,18.4264,18.709,38340910.0],["2024-07-22",18.709,18.709,18.4361,18.5238,30817042.0],["2024-07-23",18.5238,19.1962,18.1535,18.1535,44527892.0],["2024-07-24",18.1535,18.15354347229004,17.0817,17.1304,60446621.0],["2024-07-25",17.1304,17.13039779663086,16.6042,16.8381,40732799.0],["2024-07-26",16.8381,18.0171,16.838069915771484,17.6176,54622338.0],["2024-07-29",17.6176,17.617610931396484,16.9258,17.1207,42382205.0],["2024-07-30",17.1207,17.9294,16.8868,17.5202,59942674.0],["2024-07-31",17.5202,18.2705,17.0914,17.9489,86173502.0],["2024-08-01",17.9489,18.1535,17.3935,17.413,77308762.0],["2024-08-02",17.413,17.412981033325195,16.8868,16.9453,47405312.0],["2024-08-05",16.9453,17.4227,16.7017,16.7309,50367350.0],["2024-08-06",16.7309,17.0622,16.5847,16.8381,41320818.0],["2024-08-07",16.8381,16.9842,16.5847,16.9355,35277013.0],["2024-08-08",16.9355,16.93551254272461,16.4678,16.614,38474251.0],["2024-08-09",16.614,16.994,16.4775,16.4775,30949447.0],["2024-08-12",16.4775,16.4775333404541,15.9124,16.0196,42711662.0],["2024-08-13",16.0196,16.1365,15.7662,15.9221,41377817.0],["2024-08-14",15.9221,15.9903,15.5616,15.6006,35548881.0],["2024-08-15",15.6006,16.3606,15.5226,16.156,67910118.0],["2024-08-16",16.156,16.3021,15.9319,16.078,25024753.0],["2024-08-19",16.078,16.3703,16.078020095825195,16.117,25489800.0],["2024-08-20",16.117,16.117,15.7272,15.8149,24357186.0],["2024-08-21",15.8149,16.3021,15.698,16.1462,38905114.0],["2024-08-22",16.1462,16.156,15.7759,15.8247,25253990.0],["2024-08-23",15.8247,16.1365,15.7662,15.9806,21067434.0],["2024-08-26",15.9806,16.2144,15.7857,15.9026,27108780.0],["2024-08-27",15.9026,15.902621269226074,15.2595,15.2887,37082151.0],["2024-08-28",15.2887,15.8052,15.2595,15.698,35296548.0],["2024-08-29",15.698,16.7504,15.5226,16.6334,67241028.0],["2024-08-30",16.6334,17.2668,16.458,16.8965,71576963.0],["2024-09-02",16.8965,17.1207,16.3216,16.3216,45277688.0],["2024-09-03",16.3216,16.9745,16.2242,16.9355,47547679.0],["2024-09-04",16.9355,17.374,16.6432,17.0037,41776895.0],["2024-09-05",17.0037,17.7833,17.003725051879883,17.4812,56526335.0],["2024-09-06",17.4812,17.7053,17.1694,17.2278,33123966.0],["2024-09-09",17.2278,17.6761,16.9063,17.413,46787437.0],["2024-09-10",17.413,17.5397,17.1596,17.2961,29906085.0],["2024-09-11",17.2961,17.832,17.1109,17.7443,44809838.0],["2024-09-12",17.7443,18.0269,17.1596,17.2181,38840118.0],["2024-09-13",17.2181,17.452,17.032957077026367,17.033,24917954.0],["2024-09-18",17.033,17.2181,16.7893,17.0524,29047520.0],["2024-09-19",17.0524,17.5591,16.8381,17.2376,54928617.0],["2024-09-20",17.2376,17.793,17.2084,17.4422,58605734.0],["2024-09-23",17.4422,17.5884,16.9745,17.1109,36437670.0],["2024-09-24",17.1109,18.2218,16.877,18.0658,76858663.0],["2024-09-25",18.0658,18.8551,18.065847396850586,18.2315,75946832.0],["2024-09-26",18.2315,19.2449,18.231496810913086,19.1962,96471112.0],["2024-09-27",19.1962,21.1158,19.19618034362793,21.1158,111667502.0],["2024-09-30",21.1158,23.2206,21.11579704284668,23.2206,112443557.0],["2024-10-08",23.2206,25.5397,23.220558166503906,24.7114,146053688.0],["2024-10-09",24.7114,25.832,22.9769,23.9709,140056240.0],["2024-10-10",23.9709,24.7504,22.899,22.9575,125987214.0],["2024-10-11",22.9575,22.957460403442383,21.1255,21.4568,115041937.0],["2024-10-14",21.4568,21.6322,20.1803,21.262,118206116.0],["2024-10-15",21.262,21.4374,20.7358,20.765,66873158.0],["2024-10-16",20.765,20.765005111694336,19.888,20.2875,71132657.0],["2024-10-17",20.2875,21.0866,20.287534713745117,20.5409,72985663.0],["2024-10-18",20.5409,22.4605,20.3655,21.8759,105674823.0],["2024-10-21",21.8759,22.3728,21.1938,21.3399,103171742.0],["2024-10-22",21.3399,23.0939,21.2717,22.6749,103057421.0],["2024-10-23",22.6749,22.8315,22.0192,22.3617,70899526.0],["2024-10-24",22.3617,23.9471,22.3324,22.3911,84833094.0],["2024-10-25",22.3911,23.1936,22.3226,22.5672,67936586.0],["2024-10-28",22.5672,22.8804,22.1758,22.763,43519499.0],["2024-10-29",22.763,23.0663,22.3128,22.4107,44422660.0],["2024-10-30",22.4107,22.8902,21.9311,22.1562,44051377.0],["2024-10-31",22.1562,22.156204223632812,20.9721,21.4124,94078734.0],["2024-11-01",21.4124,21.6277,20.9231,21.0699,45756122.0],["2024-11-04",21.0699,22.7923,21.069923400878906,22.3128,83586224.0],["2024-11-05",22.3128,22.7042,21.5397,22.4596,87901367.0],["2024-11-06",22.4596,24.7104,22.459579467773438,24.0743,188942664.0],["2024-11-07",24.0743,25.2193,23.908,24.5441,179066338.0],["2024-11-08",24.5441,25.9435,24.0254,24.5441,155692182.0],["2024-11-11",24.5441,27.0004,24.2798,26.8928,169074114.0],["2024-11-12",26.8928,27.8225,25.9239,26.335,153272320.0],["2024-11-13",26.335,26.334959030151367,24.319,24.9355,139446380.0],["2024-11-14",24.9355,25.4444,24.4756,24.5539,81219602.0],["2024-11-15",24.5539,24.553852081298828,23.2425,23.311,95882723.0],["2024-11-18",23.311,23.5752,22.7532,22.9195,66469329.0],["2024-11-19",22.9195,24.27,22.919536590576172,24.2015,87486719.0],["2024-11-20",24.2015,24.9355,23.9667,24.4462,78493310.0],["2024-11-21",24.4462,24.446199417114258,23.8199,24.0743,50077713.0],["2024-11-22",24.0743,24.2505,23.2229,23.2816,64791382.0],["2024-11-25",23.2816,23.4186,21.5984,22.2051,121607262.0],["2024-11-26",22.2051,22.2834,21.5299,21.5984,60644323.0],["2024-11-27",21.5984,22.029,21.0993,22.0192,64763857.0],["2024-11-28",22.0192,22.0975,21.5592,21.6473,43528453.0],["2024-11-29",21.6473,23.0272,21.5299,22.7042,94362417.0],["2024-12-02",22.7042,24.4364,22.7042,23.9667,112401852.0],["2024-12-03",23.9667,24.0645,23.3991,23.6339,65885848.0],["2024-12-04",23.6339,25.004,23.2914,24.27,105976428.0],["2024-12-05",24.27,24.8377,23.7905,24.1722,95673470.0],["2024-12-06",24.1722,24.6126,23.4578,24.3288,81804226.0],["2024-12-09",24.3288,25.4444,24.1526,24.9355,113084076.0],["2024-12-10",24.9355,25.8261,24.593,24.6811,108697694.0],["2024-12-11",24.6811,24.68107032775879,23.9569,24.4462,80565492.0],["2024-12-12",24.4462,25.053,24.27,24.5832,60971350.0],["2024-12-13",24.5832,24.583209991455078,23.5752,23.6437,70799113.0],["2024-12-16",23.6437,23.7318,23.0565,23.2621,49729823.0],["2024-12-17",23.2621,23.8003,23.0761,23.1446,45234148.0],["2024-12-18",23.1446,23.3599,22.9097,23.0565,37844003.0],["2024-12-19",23.0565,23.8688,22.7336,23.6242,53492991.0],["2024-12-20",23.6242,23.8395,23.2425,23.3208,49678389.0],["2024-12-23",23.3208,23.6633,22.5085,22.577,57152227.0],["2024-12-24",22.577,22.9,22.4694,22.7532,34581201.0],["2024-12-25",22.7532,22.988,22.6162,22.6945,32820417.0],["2024-12-26",22.6945,24.6126,22.4792,24.4658,111739587.0],["2024-12-27",24.4658,24.4658,23.8786,24.045,57393961.0],["2024-12-30",24.045,24.1135,23.4871,23.6731,50582342.0],["2024-12-31",23.6731,23.9177,22.988,23.0076,45863212.0],["2025-01-02",23.0076,23.007612228393555,22.1464,22.3519,53491647.0],["2025-01-03",22.3519,22.4106,21.4222,21.5005,59520161.0],["2025-01-06",21.5005,21.9409,21.4222,21.5886,35540719.0],["2025-01-07",21.5886,22.3813,21.3342,22.0779,41606144.0],["2025-01-08",22.0779,22.5574,21.5005,22.3128,46615874.0],["2025-01-09",22.3128,24.5441,22.1268,24.5441,131816525.0],["2025-01-10",24.5441,27.0004,24.5440616607666,26.1294,339090074.0],["2025-01-13",26.1294,27.1179,25.2095,25.4444,261213949.0],["2025-01-14",25.4444,27.98884391784668,25.1997,27.9888,181407227.0],["2025-01-15",27.9888,29.31,27.9399,28.5956,293754216.0],["2025-01-16",28.5956,28.6739,27.0885,27.5974,242271882.0],["2025-01-17",27.5974,28.625,26.9319,27.8323,174176434.0],["2025-01-20",27.8323,28.4586,27.5974,27.9791,149157419.0],["2025-01-21",27.9791,30.5529,27.6953,29.7308,257334231.0],["2025-01-22",29.7308,29.9755,29.0164,29.5547,165523544.0],["2025-01-23",29.5547,30.6899,28.7913,29.1436,153792824.0],["2025-01-24",29.1436,31.3749,28.7913,30.8562,171869425.0],["2025-01-27",30.8562,30.856233596801758,29.6525,29.9167,104577944.0],["2025-02-05",29.9167,32.8722,29.916748046875,31.8642,167300241.0],["2025-02-06",31.8642,35.0546,31.6,34.4674,201404591.0],["2025-02-07",34.4674,36.1702,33.3909,34.5652,219526940.0],["2025-02-10",34.5652,34.565242767333984,32.7548,33.4105,187592087.0],["2025-02-11",33.4105,34.3499,32.8233,33.1756,141743981.0],["2025-02-12",33.1756,33.17558670043945,30.6703,32.5199,203806351.0],["2025-02-13",32.5199,32.9016,31.5511,31.7076,144202201.0],["2025-02-14",31.7076,31.8055,30.9932,31.2868,117358546.0],["2025-02-17",31.2868,32.6863,31.28683090209961,32.6569,181565285.0],["2025-02-18",32.6569,33.156,31.7174,31.9719,139640248.0],["2025-02-19",31.9719,34.2325,31.6196,33.8508,202203385.0],["2025-02-20",33.8508,34.1249,33.0777,33.3028,142369729.0],["2025-02-21",33.3028,34.4282,32.9309,33.616,152311291.0],["2025-02-24",33.616,34.5359,32.1872,32.8526,169342058.0],["2025-02-25",32.8526,33.7628,31.9034,33.2735,145349119.0],["2025-02-26",33.2735,35.2014,32.9114,33.9781,200846656.0],["2025-02-27",33.9781,33.978065490722656,30.8367,31.7272,227699796.0],["2025-02-28",31.7272,31.727210998535156,29.5155,29.6721,174893265.0],["2025-03-03",29.6721,30.4354,28.987,29.8678,121168366.0],["2025-03-04",29.8678,31.1988,29.4568,30.3571,140039395.0],["2025-03-05",30.3571,31.0715,30.1418,30.5822,84608056.0],["2025-03-06",30.5822,31.874,30.582218170166016,31.0226,116634144.0],["2025-03-07",31.0226,31.4336,30.4061,31.0226,101730547.0],["2025-03-10",31.0226,31.463,30.6703,30.9247,73954977.0],["2025-03-11",30.9247,30.92473602294922,29.447,29.8385,122273965.0],["2025-03-12",29.8385,30.2397,29.6819,29.7015,68664576.0],["2025-03-13",29.7015,29.8972,28.5662,28.8403,94393763.0],["2025-03-14",28.8403,31.5119,28.6445,30.8954,181614499.0],["2025-03-17",30.8954,30.89537811279297,29.9265,30.6409,86217750.0],["2025-03-18",30.6409,30.8073,30.0048,30.2593,75067026.0],["2025-03-19",30.2593,30.259267807006836,29.447,29.6721,74293975.0],["2025-03-20",29.6721,30.6605,29.4176,30.0733,86181639.0],["2025-03-21",30.0733,30.073328018188477,28.7717,28.85,99027936.0],["2025-03-24",28.85,29.1338,28.3803,29.036,67362231.0],["2025-03-25",29.036,29.6036,28.4782,28.5956,53121147.0],["2025-03-26",28.5956,29.584,28.3803,28.85,68992689.0],["2025-03-27",28.85,30.4354,28.4097,29.6427,154220628.0],["2025-03-28",29.6427,29.7504,28.9185,29.036,80130338.0],["2025-03-31",29.036,29.035980224609375,27.7638,28.2139,96337648.0],["2025-04-01",28.2139,28.4977,27.8812,27.9595,51530272.0],["2025-04-02",27.9595,28.5369,27.8616,28.2237,55569109.0],["2025-04-03",28.2237,28.2433,27.3429,27.4115,65663311.0],["2025-04-07",27.4115,27.41145133972168,24.67128562927246,24.6713,45478600.0],["2025-04-08",24.6713,24.67128562927246,22.2051,22.3715,188600436.0],["2025-04-09",22.3715,23.174,20.8057,22.6553,160444591.0],["2025-04-10",22.6553,24.9062,22.655305862426758,23.8786,144163181.0],["2025-04-11",23.8786,24.8083,23.2914,24.5147,95218580.0],["2025-04-14",24.5147,25.0334,24.2211,24.2798,90016849.0],["2025-04-15",24.2798,25.2487,24.0743,24.2211,71569069.0],["2025-04-16",24.2211,24.221115112304688,23.1348,23.4871,75746712.0],["2025-04-17",23.4871,23.859,23.2914,23.4676,39343352.0],["2025-04-18",23.4676,23.6437,23.1936,23.5654,35116609.0],["2025-04-21",23.5654,25.5325,23.2621,25.1704,111347740.0],["2025-04-22",25.1704,25.170387268066406,24.3288,24.3777,75855140.0],["2025-04-23",24.3777,25.601,24.377695083618164,25.278,115104798.0],["2025-04-24",25.278,25.4346,24.593,24.6713,62348742.0],["2025-04-25",24.6713,25.3955,24.67128562927246,24.9062,60635891.0],["2025-04-28",24.9062,25.4444,24.7985,25.0138,63928950.0],["2025-04-29",25.0138,25.7282,24.8572,25.4836,83712999.0],["2025-04-30",25.4836,26.5013,25.4542,26.2273,118508303.0],["2025-05-06",26.2273,26.9515,26.22730827331543,26.7362,98215352.0],["2025-05-07",26.7362,27.4506,26.0903,26.3643,87558267.0],["2025-05-08",26.3643,26.746,26.2175,26.472,57215064.0],["2025-05-09",26.472,26.9123,25.8554,26.0218,52922813.0],["2025-05-12",26.0218,27.4995,26.02179527282715,27.3038,108759124.0],["2025-05-13",27.3038,27.5974,26.9124,26.9809,75351135.0],["2025-05-14",26.9809,27.3527,26.5796,26.9711,64959339.0],["2025-05-15",26.9711,26.9809,26.1294,26.1392,56097330.0],["2025-05-16",26.1392,26.8145,25.9533,26.423,55125416.0],["2025-05-19",26.423,26.42303466796875,25.5716,26.0903,49075478.0],["2025-05-20",26.0903,26.3937,25.7086,26.1197,46266679.0],["2025-05-21",26.1197,26.4524,25.6206,26.3154,51720848.0],["2025-05-22",26.3154,26.3154,25.9696,25.9993,36527815.0],["2025-05-23",25.9993,27.5995,25.999282836914062,26.7599,139018354.0],["2025-05-26",26.7599,26.75990104675293,25.9795,26.2166,81036426.0],["2025-05-27",26.2166,26.21660614013672,25.1695,25.3177,79912239.0],["2025-05-28",25.3177,25.8709,25.1893,25.4066,41216518.0],["2025-05-29",25.4066,26.3944,25.2881,26.2462,78284594.0],["2025-05-30",26.2462,26.246238708496094,25.3276,25.535,57541080.0],["2025-06-03",25.535,25.5943,25.1498,25.4461,34339114.0],["2025-06-04",25.4461,26.1573,25.4264,25.861,42028850.0],["2025-06-05",25.861,26.918,25.6042,26.7599,87676530.0],["2025-06-06",26.7599,26.75990104675293,25.5646,25.8314,94722468.0],["2025-06-09",25.8314,25.831356048583984,25.4856,25.6042,70982453.0],["2025-06-10",25.6042,25.782,25.2387,25.614,47902340.0],["2025-06-11",25.614,26.2364,25.614036560058594,25.8906,62037990.0],["2025-06-12",25.8906,25.890623092651367,25.5153,25.5646,43753830.0],["2025-06-13",25.5646,25.56464385986328,24.8929,24.9522,56478904.0],["2025-06-16",24.9522,25.1004,24.7744,25.0707,29146595.0],["2025-06-17",25.0707,25.3473,24.8732,24.9127,29844695.0],["2025-06-18",24.9127,25.2683,24.7151,25.1695,36906093.0],["2025-06-19",25.1695,26.5129,25.051,25.8017,139518425.0],["2025-06-20",25.8017,25.80172348022461,24.4385,24.646,107363001.0],["2025-06-23",24.646,24.645978927612305,23.51,24.2015,75751569.0],["2025-06-24",24.2015,25.4066,24.201461791992188,25.3868,106879371.0],["2025-06-25",25.3868,26.1771,25.386838912963867,26.1672,106861004.0],["2025-06-26",26.1672,26.345,25.782,25.8017,82331306.0],["2025-06-27",25.8017,26.019,25.6634,25.7227,56288154.0],["2025-06-30",25.7227,26.1277,25.722698211669922,26.0586,50202317.0],["2025-07-01",26.0586,26.1079,25.7622,25.94,37875887.0],["2025-07-02",25.94,25.94001579284668,25.3868,25.4461,44740948.0],["2025-07-03",25.4461,25.7918,25.3967,25.6437,35592079.0],["2025-07-04",25.6437,25.6733,25.209,25.3572,46602659.0],["2025-07-07",25.3572,25.35720443725586,24.804,24.8633,47653176.0],["2025-07-08",24.8633,25.1992,24.7546,25.1596,36539759.0],["2025-07-09",25.1596,25.5844,25.1399,25.1596,44247692.0],["2025-07-10",25.1596,25.3078,24.9423,25.1103,31136002.0],["2025-07-11",25.1103,25.6634,24.9917,25.4362,58237927.0],["2025-07-14",25.4362,25.7622,25.2485,25.5548,58811926.0],["2025-07-15",25.5548,26.3747,25.4659,26.3747,127074950.0],["2025-07-16",26.3747,27.8267,26.2462,27.1945,160909210.0],["2025-07-17",27.1945,27.5897,26.8982,27.56,101938876.0],["2025-07-18",27.56,27.5699,27.1353,27.3427,65497014.0],["2025-07-21",27.3427,27.9552,27.0958,27.4613,84578561.0],["2025-07-22",27.4613,27.6094,26.9772,27.2834,71480018.0],["2025-07-23",27.2834,27.3921,27.0167,27.1254,56587649.0],["2025-07-24",27.1254,27.5699,26.9476,27.4514,63515046.0],["2025-07-25",27.4514,27.451374053955078,26.6315,26.7401,83042263.0],["2025-07-28",26.7401,27.5304,26.740144729614258,27.0069,65227066.0],["2025-07-29",27.0069,27.00685691833496,26.6315,26.829,45817979.0],["2025-07-30",26.829,26.82904815673828,26.1672,26.2956,56458442.0],["2025-07-31",26.2956,26.8093,26.019,26.1277,62574970.0],["2025-08-01",26.1277,26.5228,25.8017,25.9894,50022547.0],["2025-08-04",25.9894,26.532705307006836,25.7326,26.5327,49813253.0],["2025-08-05",26.5327,26.671,26.3154,26.592,49488296.0],["2025-08-06",26.592,27.3921,26.424,27.3131,98132750.0],["2025-08-07",27.3131,27.4415,26.8192,27.0365,61943651.0],["2025-08-08",27.0365,27.036489486694336,26.4932,26.5228,47118446.0],["2025-08-11",26.5228,26.9278,26.5228,26.6809,46843087.0],["2025-08-12",26.6809,26.918,26.4932,26.5821,49616132.0],["2025-08-13",26.5821,27.3427,26.4734,27.2933,94437184.0],["2025-08-14",27.2933,27.3131,26.592,26.8389,73910844.0],["2025-08-15",26.8389,28.3898,26.75,28.1824,159253460.0],["2025-08-18",28.1824,28.8639,27.9552,28.5676,139398473.0],["2025-08-19",28.5676,31.1359,28.1626,30.0888,224796676.0],["2025-08-20",30.0888,30.088838577270508,29.2196,29.9901,118454011.0],["2025-08-21",29.9901,30.9779,29.5554,30.4346,147247514.0],["2025-08-22",30.4346,30.7408,29.9407,30.5037,119452566.0],["2025-08-25",30.5037,31.1853,30.1876,30.6321,131166391.0],["2025-08-26",30.6321,30.7408,30.0394,30.2864,97556845.0],["2025-08-27",30.2864,31.294,30.0592,30.0691,138301686.0],["2025-08-28",30.0691,31.294,29.8913,31.294,134683431.0],["2025-08-29",31.294,32.7362,30.5235,31.4915,189942923.0],["2025-09-01",31.4915,32.2423,30.9285,31.5014,101427131.0],["2025-09-02",31.5014,33.5857,30.3654,32.5979,255717588.0],["2025-09-03",32.5979,32.59788513183594,30.5037,30.8692,182525657.0],["2025-09-04",30.8692,31.2347,28.8244,29.427,145612422.0],["2025-09-05",29.427,30.4642,29.0418,30.3259,98319738.0],["2025-09-08",30.3259,33.35850524902344,30.325912475585938,33.3585,111060236.0],["2025-09-09",33.3585,34.455,33.1115,33.6252,329795027.0],["2025-09-10",33.6252,34.1586,32.4201,33.0918,222098628.0],["2025-09-11",33.0918,34.4846,32.4003,34.3364,208240570.0],["2025-09-12",34.3364,35.3144,34.0796,34.0796,190702904.0],["2025-09-15",34.0796,36.4306,34.0302,35.2255,229050988.0],["2025-09-16",35.2255,38.752,35.2254753112793,38.752,238019288.0],["2025-09-17",38.752,41.666,38.75197219848633,41.3894,368160613.0],["2025-09-18",41.3894,45.5284,41.38943862915039,44.995,486457915.0],["2025-09-19",44.995,44.99496078491211,40.5004,41.1425,381590784.0],["2025-09-22",41.1425,42.9304,41.142486572265625,42.4464,263197813.0],["2025-09-23",42.4464,45.153,41.9821,44.4813,332288138.0],["2025-09-24",44.4813,44.48129653930664,42.2488,44.0071,259925848.0],["2025-09-25",44.0071,44.8468,42.2982,43.5132,212990143.0],["2025-09-26",43.5132,44.5998,42.476,42.5946,203279677.0],["2025-09-29",42.5946,46.8125,42.59457015991211,46.0322,282796470.0],["2025-09-30",46.0322,48.3041,45.6272,47.8399,239081935.0],["2025-10-09",47.8399,49.8155,45.0444,48.7882,269667290.0],["2025-10-10",48.7882,48.9857,44.4517,44.9851,282165303.0],["2025-10-13",44.9851,44.985084533691406,41.0931,42.6341,218278929.0],["2025-10-14",42.6341,43.7404,39.5126,39.6706,229231605.0],["2025-10-15",39.6706,43.6417,39.2162,43.6417,281352797.0],["2025-10-16",43.6417,43.64165496826172,41.34,42.397,234364254.0],["2025-10-17",42.397,44.343,41.4981,42.7921,236788184.0],["2025-10-20",42.7921,46.8619,42.792137145996094,45.5383,286096183.0],["2025-10-21",45.5383,46.8619,44.748,46.3581,248408171.0],["2025-10-22",46.3581,48.1066,45.3605,47.5139,248734249.0],["2025-10-23",47.5139,47.751,45.8346,47.3756,201340884.0],["2025-10-24",47.3756,49.3907,46.3878,48.0374,259879380.0],["2025-10-27",48.0374,48.8376,47.2175,48.0276,236809609.0],["2025-10-28",48.0276,52.8283,48.02755355834961,51.9689,354388586.0],["2025-10-29",51.9689,52.7296,51.07,52.3443,242021549.0],["2025-10-30",52.3443,52.6011,50.4477,50.5959,214606462.0],["2025-10-31",50.5959,51.8603,49.1932,49.3216,222324425.0],["2025-11-03",49.3216,49.5784,47.1385,48.1955,210825267.0],["2025-11-04",48.1955,48.5412,45.7062,46.3779,190361371.0],["2025-11-05",46.3779,46.7928,44.7875,46.0519,162567043.0],["2025-11-06",46.0519,50.4872,45.8642,49.7464,290436286.0],["2025-11-07",49.7464,49.74635314941406,47.425,47.83,204313486.0],["2025-11-10",47.83,47.82999038696289,44.4517,44.9554,252867413.0],["2025-11-11",44.9554,45.5383,43.1971,43.3651,215674507.0],["2025-11-12",43.3651,44.6789,43.0687,43.3453,157720579.0],["2025-11-13",43.3453,44.3924,42.476,43.7503,169868638.0],["2025-11-14",43.7503,43.75031661987305,41.7352,41.9624,143217891.0],["2025-11-17",41.9624,42.3575,40.9943,41.34,137942816.0],["2025-11-18",41.34,42.0809,40.9943,41.6265,114617536.0],["2025-11-19",41.6265,42.2785,41.1721,41.5179,103350264.0],["2025-11-20",41.5179,41.9525,40.5794,40.6683,103484479.0],["2025-11-21",40.6683,42.3575,39.8386,41.3894,212385983.0],["2025-11-24",41.3894,41.38943862915039,39.3447,40.8857,148139640.0],["2025-11-25",40.8857,42.2785,40.88565444946289,41.6562,137428279.0],["2025-11-26",41.6562,43.3058,40.4905,42.6637,206434165.0],["2025-11-27",42.6637,43.6515,42.1896,42.2686,161451709.0],["2025-11-28",42.2686,42.8909,41.4882,42.4563,113791548.0],["2025-12-01",42.4563,43.6318,42.45627975463867,43.2564,130619686.0],["2025-12-02",43.2564,43.25640869140625,41.261,41.5179,135775789.0],["2025-12-03",41.5179,42.1303,40.8955,41.1524,76233922.0],["2025-12-04",41.1524,45.2716,41.15236282348633,44.2442,326372079.0],["2025-12-05",44.2442,44.7282,43.2367,44.5504,219363493.0],["2025-12-08",44.5504,46.4273,43.9578,46.2297,256868079.0],["2025-12-09",46.2297,46.3977,45.0246,45.4,169581445.0],["2025-12-10",45.4,46.3779,44.8567,46.0322,150833795.0],["2025-12-11",46.0322,46.694,44.6097,44.6196,153621930.0],["2025-12-12",44.6196,44.9258,43.4737,44.4912,133592554.0],["2025-12-15",44.4912,44.491180419921875,42.9897,43.0095,104410513.0],["2025-12-16",43.0095,43.5231,42.1896,42.3476,88380537.0],["2025-12-17",42.3476,43.6219,42.347618103027344,43.4836,109404954.0],["2025-12-18",43.4836,43.691,42.2686,42.3575,92817647.0],["2025-12-19",42.3575,43.6417,42.35749816894531,42.9403,89847691.0],["2025-12-22",42.9403,45.3605,42.9403076171875,44.8665,180121911.0],["2025-12-23",44.8665,45.232,44.1553,44.3331,133130241.0],["2025-12-24",44.3331,44.8369,44.1059,44.5307,88912817.0],["2025-12-25",44.5307,47.4151,44.53069305419922,46.9805,221716397.0],["2025-12-26",46.9805,47.2373,45.8741,46.7236,172036311.0],["2025-12-29",46.7236,48.5313,46.5162,47.1484,201634195.0],["2025-12-30",47.1484,51.8603,46.3088,51.8603,281110083.0],["2025-12-31",51.8603,55.8017,51.7615,54.636,413074987.0],["2026-01-05",54.636,57.2834,53.3914,55.5942,341347109.0],["2026-01-06",55.5942,58.1625,54.9027,56.1474,318518375.0],["2026-01-07",56.1474,56.8981,53.6383,55.0707,331454592.0],["2026-01-08",55.0707,55.1991,53.342,53.7075,213838805.0],["2026-01-09",53.7075,57.1747,53.5198,56.4437,279907141.0],["2026-01-12",56.4437,57.5205,55.0806,56.3054,277943755.0],["2026-01-13",56.3054,59.4171,55.614,56.4536,292998638.0],["2026-01-14",56.4536,56.9376,53.6877,54.1915,308778910.0],["2026-01-15",54.1915,54.7459,53.4886,54.043,148415032.0],["2026-01-16",54.043,58.2702,54.04301834106445,56.8843,284067139.0],["2026-01-19",56.8843,60.1611,56.7556,57.9732,273499406.0],["2026-01-20",57.9732,59.5176,56.5378,57.2902,226414762.0],["2026-01-21",57.2902,58.6761,56.4883,57.3694,173282960.0],["2026-01-22",57.3694,58.0128,55.4389,55.4686,204284880.0],["2026-01-23",55.4686,55.46859359741211,53.2312,53.4985,282833398.0],["2026-01-26",53.4985,54.34,51.281,51.4196,217672757.0],["2026-01-27",51.4196,52.1423,50.2712,51.7463,164608910.0],["2026-01-28",51.7463,51.74626541137695,50.588,50.8949,122087817.0],["2026-01-29",50.8949,51.2315,49.5089,49.5683,136459480.0],["2026-01-30",49.5683,51.4592,48.806,50.4296,178798155.0],["2026-02-02",50.4296,52.1621,49.8653,50.2316,181878733.0],["2026-02-03",50.2316,51.8057,49.6079,51.8057,162758785.0],["2026-02-04",51.8057,51.8056640625,50.5484,51.1424,110691804.0],["2026-02-05",51.1424,51.14237976074219,49.3604,49.5881,91993421.0],["2026-02-06",49.5881,51.6473,48.5882,50.6078,130806327.0],["2026-02-09",50.6078,51.2711,50.4989,51.0632,96510239.0],["2026-02-10",51.0632,53.3599,50.6375,52.7659,185189952.0],["2026-02-11",52.7659,52.76594543457031,51.479,51.6374,97298714.0],["2026-02-12",51.6374,52.5679,51.2513,52.1423,85874366.0],["2026-02-13",52.1423,53.3599,51.3899,52.9441,130706967.0],["2026-02-24",52.9441,54.4687,51.8354,52.2017,142644407.0],["2026-02-25",52.2017,52.271,50.786,51.6275,130654584.0],["2026-02-26",51.6275,51.974,50.8553,51.4196,98106760.0],["2026-02-27",51.4196,51.41957092285156,50.6078,50.6969,91569484.0],["2026-03-02",50.6969,50.6968879699707,48.8654,48.905,130220873.0],["2026-03-03",48.905,49.3802,46.0242,46.1133,147478771.0],["2026-03-04",46.1133,47.4894,45.3411,47.0241,109041148.0],["2026-03-05",47.0241,47.9645,46.8855,47.1132,75543272.0],["2026-03-06",47.1132,47.6082,46.638,47.232,55887825.0],["2026-03-09",47.232,47.231956481933594,45.0441,46.5192,90506887.0],["2026-03-10",46.5192,48.2615,46.519168853759766,47.9546,96201351.0],["2026-03-11",47.9546,48.1922,47.43,47.7269,67120180.0],["2026-03-12",47.7269,48.4793,47.331,48.2912,90029932.0],["2026-03-13",48.2912,48.29123306274414,46.7073,46.8261,70977541.0],["2026-03-16",46.8261,46.82606506347656,45.6084,46.2024,55178433.0],["2026-03-17",46.2024,46.9251,45.4104,45.4302,60205538.0],["2026-03-18",45.4302,45.9945,45.1431,45.945,51847777.0],["2026-03-19",45.945,45.94498062133789,44.2422,44.5293,72815593.0],["2026-03-20",44.5293,44.9946,43.7571,43.7868,57653652.0],["2026-03-23",43.7868,44.4996,42.292,42.5691,97904840.0],["2026-03-24",42.5691,43.2423,40.7278,42.1435,95920653.0],["2026-03-25",42.1435,43.4997,42.14345932006836,43.0542,83437977.0],["2026-03-26",43.0542,44.5194,43.05424118041992,43.4304,106473018.0],["2026-03-27",43.4304,43.4304313659668,42.2722,42.9156,67559930.0],["2026-03-30",42.9156,42.9156379699707,41.9554,42.5989,53712276.0],["2026-03-31",42.5989,43.3215,42.0346,42.1039,58480963.0],["2026-04-01",42.1039,43.5591,42.103858947753906,43.1532,77985760.0],["2026-04-02",43.1532,43.3908,42.2623,42.3811,57938641.0],["2026-04-03",42.3811,42.9849,41.4604,41.4802,45683679.0],["2026-04-07",41.4802,41.8267,40.9852,41.3515,39929320.0],["2026-04-08",41.3515,43.8561,41.35147476196289,43.8363,101751849.0],["2026-04-09",43.8363,43.83632278442383,42.7671,43.3413,64380712.0],["2026-04-10",43.3413,45.3906,43.341331481933594,44.4204,104366999.0],["2026-04-13",44.4204,44.42041015625,43.569,44.0046,60513577.0],["2026-04-14",44.0046,45.3411,44.00462341308594,45.0837,90224581.0],["2026-04-15",45.0837,46.0143,44.3709,44.658,92333383.0],["2026-04-16",44.658,46.1925,44.65800857543945,45.3213,92492317.0],["2026-04-17",45.3213,45.4698,44.5788,45.0837,71852332.0],["2026-04-20",45.0837,45.9846,44.8461,45.4797,82008212.0],["2026-04-21",45.4797,46.4004,44.7471,45.648,89800747.0],["2026-04-22",45.648,45.6975,45.0243,45.6282,79953323.0],["2026-04-23",45.6282,45.6381,43.9947,44.7075,114234923.0],["2026-04-24",44.7075,44.8461,43.866,44.4897,69928736.0],["2026-04-27",44.4897,45.7668,44.1531,45.45,96568344.0],["2026-04-28",45.45,45.449989318847656,43.668,43.7175,87643151.0],["2026-04-29",43.7175,44.6283,43.3413,44.3709,68456280.0],["2026-04-30",44.3709,46.8954,44.1333,46.4499,164467985.0],["2026-05-06",46.4499,48.113,46.1331,47.6774,159011152.0],["2026-05-07",47.6774,49.895,47.4003,49.8158,195761340.0],["2026-05-08",49.8158,53.3401,49.2119,51.1721,273531390.0],["2026-05-11",51.1721,51.3701,50.4197,50.6969,180548271.0],["2026-05-12",50.6969,51.578,49.9445,50.4098,132564217.0],["2026-05-13",50.4098,51.1523,49.103,50.984,143717014.0],["2026-05-14",50.984,51.5384,48.8852,48.9347,152361222.0],["2026-05-15",48.9347,53.2312,48.7565,51.5384,288605438.0],["2026-05-18",51.5384,53.2906,50.786,52.3898,219882825.0],["2026-05-19",52.3898,53.2609,51.3008,51.8057,146568155.0],["2026-05-20",51.8057,51.8056640625,49.7168,50.0435,157008355.0],["2026-05-21",50.0435,53.9341,50.04349899291992,52.3007,307576200.0],["2026-05-22",52.3007,53.6074,51.182,53.5084,232428832.0],["2026-05-25",53.5084,54.4291,52.8154,53.3698,203477686.0],["2026-05-26",53.3698,55.4389,52.6372,53.8945,253935724.0],["2026-05-27",53.8945,53.89452362060547,50.39,50.5088,218846573.0],["2026-05-28",50.5088,50.5087890625,46.8063,48.1229,216833875.0],["2026-05-29",48.1229,48.7961,45.2718,45.8757,163632565.0],["2026-06-01",45.8757,46.5291,44.0937,44.1234,141143237.0],["2026-06-02",44.1234,45.4203,44.0541,44.7174,113831681.0],["2026-06-03",44.7174,46.0341,43.7967,44.6283,120212197.0],["2026-06-04",44.6283,47.5191,44.0343,46.539,167049265.0],["2026-06-05",46.539,48.8654,44.7174,47.034,201641761.0],["2026-06-08",47.034,48.1427,45.0441,46.9053,159977394.0],["2026-06-09",46.9053,47.3705,45.2421,47.0142,135138425.0],["2026-06-10",47.0142,47.01416015625,44.7273,44.9055,111348291.0],["2026-06-11",44.9055,45.7074,43.0641,45.2322,104737814.0],["2026-06-12",45.2322,46.8261,44.361,44.361,123736433.0],["2026-06-15",44.361,45.351,44.2818,45.2916,77222284.0],["2026-06-16",45.2916,45.4797,44.4501,44.6679,96081096.0],["2026-06-17",44.6679,44.6976,43.668,44.1531,93061457.0],["2026-06-18",44.1531,45.7668,43.7373,45.2817,124858934.0],["2026-06-22",45.2817,45.5391,43.2423,44.7768,128879783.0],["2026-06-23",44.7768,44.77680206298828,42.4207,42.7572,106357245.0],["2026-06-24",42.7572,44.1135,42.2722,43.4601,88020309.0],["2026-06-25",43.4601,45.2124,43.1433,43.4997,113610726.0],["2026-06-26",43.4997,43.49972915649414,41.08417892456055,41.0842,109902660.0],["2026-06-29",41.0842,41.6782,39.9457,40.8565,91201833.0],["2026-06-30",40.8565,43.8462,40.856483459472656,43.3908,130464531.0],["2026-07-01",43.3908,44.9451,42.8958,43.767,125367772.0],["2026-07-02",43.767,46.0341,43.4403,44.4699,179986729.0],["2026-07-03",44.4699,48.9149,43.5492,48.4991,321530078.0],["2026-07-06",48.4991,48.4991340637207,45.5391,45.6876,219232993.0],["2026-07-07",45.6876,47.0043,44.7075,45.054,140108956.0],["2026-07-08",45.054,45.05399703979492,41.5792,41.5891,142503563.0],["2026-07-09",41.5891,42.5692,40.9753,42.4207,93273339.0],["2026-07-10",42.4207,44.2422,42.420654296875,42.7671,112009564.0],["2026-07-13",42.7671,42.767147064208984,41.1139,41.1832,72985973.0],["2026-07-14",41.1832,41.5198,39.9952,41.5198,66969581.0],["2026-07-15",41.5198,42.1078,40.862,41.3603,53016194.0],["2026-07-16",41.3603,42.6659,40.563,41.6892,63945099.0],["2026-07-17",41.6892,41.8487,38.3505,39.6162,97373048.0],["2026-07-20",39.6162,39.7458,35.6596,35.9984,119971290.0],["2026-07-21",35.9984,38.0316,35.998416900634766,37.9718,100496099.0],["2026-07-22",37.9718,38.2707,36.9153,38.2309,76161453.0],["2026-07-23",38.2309,38.23087692260742,36.3771,37.0648,72135113.0],["2026-07-24",37.0648,37.064815521240234,34.9121,34.932,75389334.0],["2026-07-27",34.932,35.9287,34.7925,35.9087,55424359.0],["2026-07-28",35.9087,36.6263,35.4104,35.4602,52705100.0],["2026-07-29",35.4602,36.1778,34.9221,35.8988,57817638.0],["2026-07-30",35.8988,36.108,35.0815,35.3406,47521928.0],["2026-07-31",35.3406,37.8721,35.34063720703125,37.4037,109141111.0],["2026-08-03",37.4037,38.5697,37.40367126464844,38.1711,77976093.0],["2026-08-04",38.1711,38.8388,37.7724,38.6096,65533389.0],["2026-08-05",38.6096,39.4667,38.2707,39.2773,85731429.0],["2026-08-06",39.2773,39.27734375,38.3006,38.5797,66055710.0],["2026-08-07",38.5797,39.0282,38.0017,38.9883,60420320.0],["2026-08-10",38.9883,39.4667,38.2508,38.4003,46266810.0],["2026-08-11",38.4003,40.3138,37.902,39.5664,98744555.0],["2026-08-12",39.5664,39.5863,38.9684,39.0382,51312214.0],["2026-08-13",39.0382,39.3172,38.4003,38.4003,54452346.0],["2026-08-14",38.4003,38.7591,37.8621,38.1711,43466374.0],["2026-08-17",38.1711,38.9285,38.0515,38.8887,47056880.0],["2026-08-18",38.8887,39.46670150756836,38.4501,39.4667,83226451.0],["2026-08-19",39.4667,39.46670150756836,36.2476,36.6662,93076935.0],["2026-08-20",36.6662,37.015,35.9187,36.0183,47466881.0],["2026-08-21",36.0183,36.7758,35.7792,36.5864,37359869.0],["2026-08-24",36.5864,36.9253,35.3207,35.5898,43571489.0],["2026-08-25",35.5898,36.1479,35.0118,35.829,33606067.0],["2026-08-26",35.829,36.5466,35.7991,36.0183,30388873.0],["2026-08-27",36.0183,36.7957,35.8788,36.6961,42069137.0],["2026-08-28",36.6961,36.8755,36.0383,36.0482,40207313.0],["2026-08-31",36.0482,36.2177,35.3307,36.1778,29735581.0],["2026-09-01",36.1778,36.5964,35.829,35.839,30572195.0],["2026-09-02",35.839,35.83895492553711,35.2808,35.5001,28108643.0],["2026-09-03",35.5001,36.6961,35.500099182128906,36.1778,48655114.0],["2026-09-04",36.1778,36.9751,35.2509,35.3406,49581067.0],["2026-09-07",35.3406,36.6761,35.2609,36.3771,56057051.0],["2026-09-08",36.3771,36.726,36.0383,36.0981,33216420.0],["2026-09-09",36.0981,36.3771,35.9785,36.0682,24026618.0],["2026-09-10",36.0682,36.068180084228516,35.3307,35.3406,30887833.0],["2026-09-11",35.3406,35.4104,34.4835,34.7526,40500244.0],["2026-09-14",34.7526,35.1313,34.3839,34.5832,25704253.0],["2026-09-15",34.5832,34.58319854736328,33.6065,33.6862,40317950.0],["2026-09-16",33.6862,33.8856,33.168,33.6165,36760555.0],["2026-09-17",33.6165,34.7327,33.3374,34.5234,55969068.0],["2026-09-18",34.5234,36.0084,34.523399353027344,35.1911,52546796.0],["2026-09-21",35.1911,36.6761,35.19114685058594,36.0582,64980116.0],["2026-09-22",36.0582,37.1246,35.9885,36.0781,44935292.0],["2026-09-23",36.0781,36.2675,35.7293,35.8689,26333785.0],["2026-09-24",35.8689,36.8456,35.53,35.9586,51240220.0],["2026-09-28",35.9586,36.2775,35.2011,35.3207,36745528.0],["2026-09-29",35.3207,35.6994,34.5832,35.53,30851173.0],["2026-09-30",35.53,36.45,35.29,35.71,40396326.0],["2026-10-08",35.71,35.82,33.74,33.94,52881405.0],["2026-10-09",33.94,33.939998626708984,32.01,33.58,65826654.0],["2026-10-12",33.58,33.58000183105469,32.81,32.83,28833014.0],["2026-10-13",32.83,32.83000183105469,31.58,32.43,40170756.0],["2026-10-14",32.43,32.43000030517578,31.25,31.29,30897873.0],["2026-10-15",31.29,31.290000915527344,30.12,30.53,39691732.0],["2026-10-16",30.53,32.05,30.530000686645508,31.42,43710203.0],["2026-10-19",31.42,33.05,30.8,32.65,58906486.0],["2026-10-20",32.65,33.44,32.42,33.03,61151332.0],["2026-10-21",33.03,33.33,32.66,32.93,39883699.0],["2026-10-22",32.93,33.88,32.81,32.89,52177750.0],["2026-10-23",32.89,35.37,32.21,35.08,92623405.0],["2026-10-26",35.08,35.2,34.27,34.41,68025880.0],["2026-10-27",34.41,35.27,34.03,34.06,50752074.0],["2026-10-28",34.06,36.3,34.060001373291016,35.64,96946152.0],["2026-10-29",35.64,35.66,34.5,34.5,64687600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-03-23","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":"2010-03-23","index":0,"basis":"feed"}}