{"t":"002414.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-16",1.7316,1.7745,1.6691,1.7316,297241755.0],["2010-07-19",1.7316,1.8696,1.731622338294983,1.837,338151985.0],["2010-07-20",1.837,1.9274,1.8207,1.886,284389898.0],["2010-07-21",1.886,1.9002,1.8594,1.8737,164341337.0],["2010-07-22",1.8737,1.89,1.822,1.8662,145679504.0],["2010-07-23",1.8662,1.9206,1.8492,1.8785,123648120.0],["2010-07-26",1.8785,1.9104,1.8547,1.8989,105892026.0],["2010-07-27",1.8989,1.9852,1.8764,1.924,154345737.0],["2010-07-28",1.924,1.9818,1.9016,1.9621,126361435.0],["2010-07-29",1.9621,2.0498,1.9444,2.0321,131525568.0],["2010-07-30",2.0321,2.0498,1.9723,1.9981,92022676.0],["2010-08-02",1.9981,2.0702,1.9859,2.0144,108550762.0],["2010-08-03",2.0144,2.026,1.9478,1.9512,115354839.0],["2010-08-04",1.9512,2.0335,1.9499,2.0335,85596747.0],["2010-08-05",2.0335,2.0845,2.009,2.0226,91722496.0],["2010-08-06",2.0226,2.0695,2.0009,2.0661,78249487.0],["2010-08-09",2.0661,2.0933,2.0403,2.0546,66426818.0],["2010-08-10",2.0546,2.0784,1.9682,1.9886,74570659.0],["2010-08-11",1.9886,2.0056,1.9546,1.9873,46290076.0],["2010-08-12",1.9873,2.0736,1.9587,2.06,94834750.0],["2010-08-13",2.06,2.1552,2.041,2.1382,91211800.0],["2010-08-16",2.1382,2.1484,2.094,2.1416,80883533.0],["2010-08-17",2.1416,2.1688,2.1164,2.1497,48480999.0],["2010-08-18",2.1497,2.164,2.0858,2.0933,61052169.0],["2010-08-19",2.0933,2.1076,2.0505,2.079,54025881.0],["2010-08-20",2.079,2.0988,2.0314,2.0328,38751793.0],["2010-08-23",2.0328,2.0593,2.0165,2.0437,28414429.0],["2010-08-24",2.0437,2.0797,2.0178,2.0736,36306171.0],["2010-08-25",2.0736,2.073596477508545,1.9988,1.9988,32987299.0],["2010-08-26",1.9988,2.0491,1.9886,2.0274,25802474.0],["2010-08-27",2.0274,2.06,1.9716,2.0403,62675219.0],["2010-08-30",2.0403,2.1117,2.0348,2.0824,48287377.0],["2010-08-31",2.0824,2.111,2.0498,2.0981,43680720.0],["2010-09-01",2.0981,2.1178,1.9784,2.0138,76639431.0],["2010-09-02",2.0138,2.0464,1.9791,2.028,50422422.0],["2010-09-03",2.028,2.0682,2.0056,2.026,39645835.0],["2010-09-06",2.026,2.0518,1.9825,2.0015,35992997.0],["2010-09-07",2.0015,2.0124,1.9675,1.9845,28471606.0],["2010-09-08",1.9845,2.0151,1.9723,2.0124,29754193.0],["2010-09-09",2.0124,2.0246,1.9614,1.9614,30780782.0],["2010-09-10",1.9614,1.9852,1.9431,1.9784,23259392.0],["2010-09-13",1.9784,2.045,1.9709,2.0355,45981385.0],["2010-09-14",2.0355,2.0505,2.0124,2.0314,26610829.0],["2010-09-16",2.0314,2.031444787979126,1.8907,1.9621,44702345.0],["2010-09-17",1.9621,1.9620972871780396,1.8934,1.8989,18900247.0],["2010-09-20",1.8989,1.8988707065582275,1.854,1.8608,15172845.0],["2010-09-21",1.8608,1.8894,1.8492,1.873,13270978.0],["2010-09-27",1.873,1.9172,1.873,1.89,13980182.0],["2010-09-28",1.89,1.9036,1.8574,1.9002,17920920.0],["2010-09-29",1.9002,1.9002301692962646,1.8642,1.8662,14132000.0],["2010-09-30",1.8662,1.8832,1.839,1.8683,21535242.0],["2010-10-08",1.8683,1.9308,1.868276596069336,1.9186,22703591.0],["2010-10-11",1.9186,1.9376,1.8628,1.9104,28933104.0],["2010-10-12",1.9104,1.9784,1.8968,1.9417,56611703.0],["2010-10-13",1.9417,1.9689,1.9213,1.9424,24230688.0],["2010-10-14",1.9424,1.942381501197815,1.8696,1.8696,24919985.0],["2010-10-15",1.8696,1.8934,1.8356,1.8615,27842008.0],["2010-10-18",1.8615,1.8614773750305176,1.7303,1.7881,104659261.0],["2010-10-19",1.7881,1.9036,1.769,1.9016,72342064.0],["2010-10-20",1.9016,2.0124,1.8608,1.9947,68018421.0],["2010-10-21",1.9947,2.0321,1.9512,1.9954,58632355.0],["2010-10-22",1.9954,2.0954,1.992,2.0777,86356904.0],["2010-10-25",2.0777,2.2007,2.077674627304077,2.1565,92698652.0],["2010-10-26",2.1565,2.1939,2.1212,2.162,59297039.0],["2010-10-27",2.162,2.1851,2.1212,2.1681,45011752.0],["2010-10-28",2.1681,2.264,2.1348,2.1497,53319847.0],["2010-10-29",2.1497,2.2606,2.1348,2.2429,64315332.0],["2010-11-01",2.2429,2.4672,2.2374,2.4475,104980921.0],["2010-11-02",2.4475,2.5141,2.3918,2.4101,69548624.0],["2010-11-03",2.4101,2.4618,2.3748,2.3918,41182834.0],["2010-11-04",2.3918,2.4849,2.3809,2.4829,41184380.0],["2010-11-05",2.4829,2.6515,2.4482,2.5937,40580915.0],["2010-11-08",2.5937,2.6406,2.4938,2.5481,59368900.0],["2010-11-09",2.5481,2.5801,2.4836,2.5087,40961714.0],["2010-11-10",2.5087,2.5291,2.4611,2.4931,34408723.0],["2010-11-11",2.4931,2.5801,2.4802,2.5053,35872002.0],["2010-11-15",2.5053,2.5053117275238037,2.2912,2.4924,44393576.0],["2010-11-16",2.4924,2.5794,2.3591,2.3816,31714407.0],["2010-11-17",2.3816,2.4074,2.234,2.2436,37781302.0],["2010-11-18",2.2436,2.3041,2.2096,2.23,26093324.0],["2010-11-19",2.23,2.406731128692627,2.229965925216675,2.4067,37936044.0],["2010-11-22",2.4067,2.6243,2.4067,2.487,70584842.0],["2010-11-23",2.487,2.4951,2.3714,2.4346,35923929.0],["2010-11-24",2.4346,2.6447,2.3993,2.61,68376675.0],["2010-11-25",2.61,2.6467,2.5162,2.5624,40469666.0],["2010-11-26",2.5624,2.6345,2.5209,2.576,39152123.0],["2010-11-29",2.576,2.7174,2.5522,2.693,50920773.0],["2010-11-30",2.693,2.7807,2.5801,2.7188,58392445.0],["2010-12-01",2.7188,2.7399,2.6297,2.6916,16139541.0],["2010-12-02",2.6916,2.7535,2.6175,2.6433,23200785.0],["2010-12-03",2.6433,2.6889,2.5257,2.5393,29092784.0],["2010-12-06",2.5393,2.5495,2.3727,2.4509,50836736.0],["2010-12-07",2.4509,2.5679,2.4156,2.5155,42242781.0],["2010-12-08",2.5155,2.5821,2.4462,2.4475,34698805.0],["2010-12-09",2.4475,2.4727,2.3598,2.4013,48811730.0],["2010-12-10",2.4013,2.4944,2.3931,2.4856,25637038.0],["2010-12-13",2.4856,2.6433,2.4855966567993164,2.5808,35738987.0],["2010-12-14",2.5808,2.6637,2.5767,2.6284,29755635.0],["2010-12-15",2.6284,2.644,2.5563,2.5651,38060716.0],["2010-12-16",2.5651,2.6426,2.4196,2.5142,139609399.0],["2010-12-17",2.5142,2.514150381088257,2.4135,2.4666,63674727.0],["2010-12-20",2.4666,2.506,2.4054,2.4611,66948325.0],["2010-12-21",2.4611,2.4815,2.4067,2.4577,55742572.0],["2010-12-22",2.4577,2.4781,2.3727,2.3768,59106561.0],["2010-12-23",2.3768,2.376816511154175,2.298,2.3102,45875243.0],["2010-12-24",2.3102,2.3101909160614014,2.1756,2.2143,55682081.0],["2010-12-27",2.2143,2.2558,2.1022,2.1076,35547717.0],["2010-12-28",2.1076,2.1075894832611084,2.0144,2.0518,36683839.0],["2010-12-29",2.0518,2.1212,2.0308,2.0858,51502095.0],["2010-12-30",2.0858,2.1042,2.043,2.0838,37075190.0],["2010-12-31",2.0838,2.1763,2.083794116973877,2.1565,41169449.0],["2011-01-04",2.1565,2.1674,2.1055,2.1416,44069875.0],["2011-01-05",2.1416,2.2429,2.14158296585083,2.2055,72594137.0],["2011-01-06",2.2055,2.2395,2.1735,2.2102,48475581.0],["2011-01-07",2.2102,2.2334,2.1559,2.1722,30145012.0],["2011-01-10",2.1722,2.1721770763397217,2.0396,2.058,21817216.0],["2011-01-11",2.058,2.0675,2.0165,2.0634,16585679.0],["2011-01-12",2.0634,2.1001,2.0308,2.062,14819802.0],["2011-01-13",2.062,2.0804,2.0512,2.06,11367253.0],["2011-01-14",2.06,2.06,2.0158,2.0335,9944556.0],["2011-01-17",2.0335,2.0334835052490234,1.8764,1.9227,26812664.0],["2011-01-18",1.9227,1.9376,1.8764,1.9247,10731105.0],["2011-01-19",1.9247,1.9818,1.9125,1.9696,8945984.0],["2011-01-20",1.9696,1.9716,1.9281,1.9512,18700933.0],["2011-01-21",1.9512,2.0015,1.9247,1.956,14140200.0],["2011-01-24",1.956,1.9716,1.8295,1.8601,15822689.0],["2011-01-25",1.8601,1.8635,1.7881,1.7908,17637829.0],["2011-01-26",1.7908,1.8499,1.7907711267471313,1.8336,20520660.0],["2011-01-27",1.8336,1.8955,1.8084,1.8696,13380563.0],["2011-01-28",1.8696,1.9376,1.8635,1.9125,15686932.0],["2011-01-31",1.9125,1.9512,1.8968,1.9451,14692869.0],["2011-02-01",1.9451,1.9771,1.9376,1.9417,7194467.0],["2011-02-09",1.9417,1.9417023658752441,1.8628,1.8662,17890421.0],["2011-02-10",1.8662,1.9485,1.8452,1.9376,16712508.0],["2011-02-11",1.9376,2.0022,1.9376221895217896,1.9716,27251862.0],["2011-02-14",1.9716,2.0117,1.9696,1.9961,18605538.0],["2011-02-15",1.9961,2.0219,1.9716,1.9716,21059970.0],["2011-02-16",1.9716,2.0648,1.9716156721115112,2.0641,27342059.0],["2011-02-17",2.0641,2.0777,2.026,2.0573,23127534.0],["2011-02-21",2.0573,2.0736,1.9913,2.0648,29109365.0],["2011-02-22",2.0648,2.0729,1.9546,1.956,37622934.0],["2011-02-23",1.956,1.9941,1.9465,1.992,22951311.0],["2011-02-24",1.992,2.0294,1.9784,2.0049,17344107.0],["2011-02-25",2.0049,2.0083,1.9723,1.9818,19240516.0],["2011-02-28",1.9818,1.981813669204712,1.9485,1.9703,24704986.0],["2011-03-01",1.9703,2.0478,1.9641,2.043,70061828.0],["2011-03-02",2.043,2.0702,1.9995,2.0185,45856894.0],["2011-03-03",2.0185,2.0362,1.9519,1.9519,39318847.0],["2011-03-04",1.9519,1.9682,1.9295,1.9499,37838453.0],["2011-03-07",1.9499,1.9805,1.9498603343963623,1.9655,39164157.0],["2011-03-08",1.9655,2.0022,1.9607,2.0002,25360040.0],["2011-03-09",2.0002,2.0056,1.958,1.9757,25365862.0],["2011-03-10",1.9757,2.0389,1.9703,2.0009,37759770.0],["2011-03-11",2.0009,2.007,1.9723,1.9757,24286189.0],["2011-03-14",1.9757,1.9907,1.9397,1.9533,30732234.0],["2011-03-15",1.9533,1.9533,1.8492,1.8866,44331292.0],["2011-03-16",1.8866,1.9199,1.8696,1.9111,29129780.0],["2011-03-17",1.9111,1.9111075401306152,1.8526,1.8696,18211705.0],["2011-03-18",1.8696,1.89,1.8669,1.886,15712857.0],["2011-03-21",1.886,1.9267,1.8839,1.8921,17404715.0],["2011-03-22",1.8921,1.9329,1.8920707702636719,1.9193,17771116.0],["2011-03-23",1.9193,1.9342,1.8968,1.9261,17530206.0],["2011-03-24",1.9261,1.9356,1.9084,1.9091,15458406.0],["2011-03-25",1.9091,1.9159,1.8866,1.9057,24303238.0],["2011-03-28",1.9057,1.9227,1.8649,1.869,27697428.0],["2011-03-29",1.869,1.8689563274383545,1.7996,1.8044,34845023.0],["2011-03-30",1.8044,1.8186,1.7615,1.7799,33338406.0],["2011-03-31",1.7799,1.7962,1.733,1.7595,34969552.0],["2011-04-01",1.7595,1.7779,1.7507,1.7772,19093779.0],["2011-04-06",1.7772,1.7915,1.7541,1.7711,14797737.0],["2011-04-07",1.7711,1.7853,1.7595,1.7847,17446480.0],["2011-04-08",1.7847,1.8526,1.7779,1.8322,33788767.0],["2011-04-11",1.8322,1.8438,1.801,1.8159,28329183.0],["2011-04-12",1.8159,1.8159266710281372,1.7881,1.7948,23427168.0],["2011-04-13",1.7948,1.8601173162460327,1.7881,1.8601,31493157.0],["2011-04-14",1.8601,1.8792,1.839,1.8506,26930241.0],["2011-04-15",1.8506,1.8662,1.8343,1.8411,15414756.0],["2011-04-18",1.8411,1.8458,1.8091,1.8159,15456028.0],["2011-04-19",1.8159,1.8159266710281372,1.7724,1.7745,19839888.0],["2011-04-20",1.7745,1.7982,1.7731,1.7915,10857818.0],["2011-04-21",1.7915,1.8084,1.7847,1.8071,14762976.0],["2011-04-22",1.8071,1.8071,1.7745,1.7772,10858519.0],["2011-04-26",1.7772,1.7771738767623901,1.5997,1.5997,19886826.0],["2011-04-27",1.5997,1.5997287034988403,1.44,1.4406,68995266.0],["2011-04-28",1.4406,1.4508,1.3937,1.3944,27952503.0],["2011-04-29",1.3944,1.4345,1.3869,1.4196,15663386.0],["2011-05-04",1.4196,1.4366,1.3869,1.3883,14055760.0],["2011-05-05",1.3883,1.4073,1.388289451599121,1.3971,8932222.0],["2011-05-06",1.3971,1.4393,1.3937,1.425,16266669.0],["2011-05-09",1.425,1.4576,1.425,1.4481,17462360.0],["2011-05-10",1.4481,1.478,1.4413,1.4767,15292826.0],["2011-05-11",1.4767,1.6031,1.4753,1.5623,57835423.0],["2011-05-12",1.5623,1.6167,1.5161,1.5338,42214049.0],["2011-05-13",1.5338,1.6045,1.5337814092636108,1.5678,23222994.0],["2011-05-16",1.5678,1.6024,1.5637,1.5759,23137007.0],["2011-05-17",1.5759,1.5759330987930298,1.5066,1.527,20221754.0],["2011-05-18",1.527,1.5392,1.5025,1.5358,11553117.0],["2011-05-19",1.5358,1.5576,1.5351,1.5494,12634844.0],["2011-05-20",1.5494,1.5773,1.5372,1.5623,12451071.0],["2011-05-23",1.5623,1.5759,1.4549,1.4549,17107251.0],["2011-05-24",1.4549,1.461,1.3958,1.4495,10990144.0],["2011-05-25",1.4495,1.459,1.4012,1.4155,10900999.0],["2011-05-26",1.4155,1.4332,1.3835,1.3903,14623893.0],["2011-05-27",1.3903,1.3978,1.3257,1.3257,17263526.0],["2011-05-30",1.3257,1.3373,1.2924,1.2951,13545948.0],["2011-05-31",1.2951,1.3325,1.2951480150222778,1.3223,12408136.0],["2011-06-01",1.3223,1.34,1.3155,1.3373,19194190.0],["2011-06-02",1.3373,1.3373,1.2985,1.3189,13173426.0],["2011-06-03",1.3189,1.3577,1.3189,1.3387,10124924.0],["2011-06-07",1.3387,1.3529,1.3196,1.3475,7503106.0],["2011-06-08",1.3475,1.3495,1.3291,1.3455,8777428.0],["2011-06-09",1.3455,1.345457673072815,1.2945,1.3108,16186309.0],["2011-06-10",1.3108,1.3107846975326538,1.2782,1.2999,12873194.0],["2011-06-13",1.2999,1.338,1.2822,1.321,18553130.0],["2011-06-17",1.321,1.320982575416565,1.2632,1.2646,9134434.0],["2011-06-20",1.2646,1.2761,1.2408,1.2476,9034972.0],["2011-06-21",1.2476,1.2754,1.2475570440292358,1.2734,10514547.0],["2011-06-22",1.2734,1.2829,1.2578,1.2652,8311175.0],["2011-06-23",1.2652,1.3176,1.2489,1.3081,19046413.0],["2011-06-24",1.3081,1.3733,1.308065414428711,1.3543,37622103.0],["2011-06-27",1.3543,1.4264,1.3529,1.4134,39754276.0],["2011-06-28",1.4134,1.4189,1.3842,1.4155,23239900.0],["2011-06-29",1.4155,1.4202,1.3801,1.3808,14302947.0],["2011-06-30",1.3808,1.4114,1.3808,1.408,15760132.0],["2011-07-01",1.408,1.4522,1.4019,1.4141,17759694.0],["2011-07-04",1.4141,1.5555371046066284,1.414124846458435,1.5555,99855304.0],["2011-07-05",1.5555,1.5623,1.527,1.5331,31837935.0],["2011-07-06",1.5331,1.5773,1.5236,1.5596,38644689.0],["2011-07-07",1.5596,1.597,1.5399,1.5569,31923233.0],["2011-07-08",1.5569,1.6296,1.5501,1.6215,37714262.0],["2011-07-11",1.6215,1.6786,1.5712,1.6385,44004850.0],["2011-07-12",1.6385,1.638480305671692,1.5759,1.6235,29611237.0],["2011-07-13",1.6235,1.6235240697860718,1.578,1.6031,28612938.0],["2011-07-14",1.6031,1.6725,1.5623,1.6154,50433546.0],["2011-07-15",1.6154,1.6208,1.5895,1.5916,25299602.0],["2011-07-18",1.5916,1.6541,1.5915696620941162,1.616,30789138.0],["2011-07-19",1.616,1.6160454750061035,1.5141,1.5229,55903200.0],["2011-07-20",1.5229,1.6514,1.5147,1.6296,86741836.0],["2011-07-21",1.6296,1.6439,1.5651,1.5936,49049873.0],["2011-07-22",1.5936,1.6895,1.5841,1.6793,85490645.0],["2011-07-25",1.6793,1.7609,1.6555,1.6827,93500964.0],["2011-07-26",1.6827,1.7119,1.6589,1.7044,43741523.0],["2011-07-27",1.7044,1.7527,1.6453,1.7228,56160211.0],["2011-07-28",1.7228,1.7296,1.646,1.6997,46588255.0],["2011-07-29",1.6997,1.7935,1.6745,1.7663,86573358.0],["2011-08-01",1.7663,1.8016,1.7405,1.7677,36517934.0],["2011-08-02",1.7677,1.7676559686660767,1.6861,1.7398,42169126.0],["2011-08-03",1.7398,1.767,1.7065,1.7357,26949486.0],["2011-08-04",1.7357,1.7541,1.6881,1.6902,27427968.0],["2011-08-05",1.6902,1.6915,1.6031,1.6589,36489203.0],["2011-08-08",1.6589,1.6779,1.5311,1.6303,29546237.0],["2011-08-09",1.6303,1.6453,1.5243,1.6446,31374281.0],["2011-08-10",1.6446,1.7187,1.644599437713623,1.6861,31173160.0],["2011-08-11",1.6861,1.7146,1.6398,1.6976,27690736.0],["2011-08-12",1.6976,1.7364,1.6575,1.6963,51345781.0],["2011-08-15",1.6963,1.7391,1.6677,1.735,41413154.0],["2011-08-16",1.735,1.8322,1.7289,1.7881,75917051.0],["2011-08-17",1.7881,1.7880518436431885,1.7575,1.7649,30488438.0],["2011-08-18",1.7649,1.7813,1.7221,1.7479,28465317.0],["2011-08-19",1.7479,1.7575,1.7037,1.7575,19073676.0],["2011-08-22",1.7575,1.7588,1.684,1.6888,22061077.0],["2011-08-23",1.6888,1.7201,1.65,1.7201,17036897.0],["2011-08-24",1.7201,1.7255,1.6929,1.7112,18689875.0],["2011-08-26",1.7112,1.786,1.7112267017364502,1.7724,32186872.0],["2011-08-29",1.7724,1.7962,1.7357,1.7717,23685985.0],["2011-08-30",1.7717,1.8343,1.7547,1.7948,62391803.0],["2011-08-31",1.7948,1.8078,1.7609,1.786,26558395.0],["2011-09-01",1.786,1.7942,1.7275,1.7398,20089765.0],["2011-09-02",1.7398,1.7949,1.7275,1.7908,23368938.0],["2011-09-05",1.7908,1.7907711267471313,1.6656755208969116,1.6657,39136556.0],["2011-09-06",1.6657,1.6656755208969116,1.5793,1.6065,24194485.0],["2011-09-07",1.6065,1.6521,1.6024,1.6249,38817858.0],["2011-09-08",1.6249,1.6426,1.4957,1.563,37745787.0],["2011-09-09",1.563,1.5732,1.4957,1.5501,33715541.0],["2011-09-13",1.5501,1.5500975847244263,1.4726,1.4753,23613448.0],["2011-09-14",1.4753,1.5005,1.44,1.478,15056853.0],["2011-09-15",1.478,1.5229,1.478,1.5005,13836837.0],["2011-09-16",1.5005,1.5263,1.4889,1.4923,9245956.0],["2011-09-19",1.4923,1.4998,1.4468,1.4474,9583106.0],["2011-09-20",1.4474,1.4719,1.41,1.4583,12565997.0],["2011-09-21",1.4583,1.512,1.442,1.5073,14539634.0],["2011-09-22",1.5073,1.5277,1.4808,1.4882,13743014.0],["2011-09-23",1.4882,1.488229751586914,1.4058,1.4543,15521171.0],["2011-09-26",1.4543,1.4723,1.4107,1.4155,24109967.0],["2011-09-27",1.4155,1.4446,1.3857,1.4148,12146941.0],["2011-09-28",1.4148,1.4432,1.365,1.3774,9950911.0],["2011-09-29",1.3774,1.377427101135254,1.3019,1.3075,16780692.0],["2011-09-30",1.3075,1.3283,1.2673,1.295,35481001.0],["2011-10-10",1.295,1.3269,1.2735,1.3089,33503713.0],["2011-10-11",1.3089,1.3795,1.2327,1.2722,30196510.0],["2011-10-12",1.2722,1.3255,1.2368,1.3158,25459529.0],["2011-10-13",1.3158,1.3954,1.3157925605773926,1.3691,31721619.0],["2011-10-14",1.3691,1.3698,1.3331,1.3608,14449632.0],["2011-10-17",1.3608,1.3608065843582153,1.3296,1.347,29612485.0],["2011-10-18",1.347,1.3469558954238892,1.2728557586669922,1.2729,24807112.0],["2011-10-19",1.2729,1.2978,1.2673,1.2756,15511580.0],["2011-10-20",1.2756,1.2763,1.1773,1.1787,23202111.0],["2011-10-21",1.1787,1.1898,1.133,1.1392,16318012.0],["2011-10-24",1.1392,1.1496,1.0803,1.1212,44595398.0],["2011-10-25",1.1212,1.1738,1.1108,1.1697,25040459.0],["2011-10-26",1.1697,1.2022,1.1496,1.1842,26896753.0],["2011-10-27",1.1842,1.1981,1.1655,1.1752,17173914.0],["2011-10-28",1.1752,1.2154,1.1752097606658936,1.2112,24578364.0],["2011-10-31",1.2112,1.2666,1.205,1.2535,36138187.0],["2011-11-01",1.2535,1.2964,1.2348,1.2791,28911831.0],["2011-11-02",1.2791,1.3109,1.2362,1.3033,28968449.0],["2011-11-03",1.3033,1.3573,1.3033,1.3061,36698107.0],["2011-11-04",1.3061,1.3276,1.2916,1.3144,19501894.0],["2011-11-07",1.3144,1.3677,1.314407467842102,1.3331,30863689.0],["2011-11-08",1.3331,1.3532,1.30955970287323,1.3096,17965960.0],["2011-11-09",1.3096,1.349,1.3019,1.3483,27443926.0],["2011-11-10",1.3483,1.3643,1.3296,1.349,31566292.0],["2011-11-11",1.349,1.3601,1.3324,1.3421,15300350.0],["2011-11-14",1.3421,1.376,1.34,1.3677,20730617.0],["2011-11-15",1.3677,1.3809,1.34,1.3553,17078168.0],["2011-11-16",1.3553,1.3753,1.3414,1.3553,36497416.0],["2011-11-17",1.3553,1.4162,1.3414,1.376,40036329.0],["2011-11-18",1.376,1.376042127609253,1.3047,1.3089,31385573.0],["2011-11-21",1.3089,1.329,1.2971,1.3213,16001653.0],["2011-11-22",1.3213,1.3296,1.2812,1.3158,20933219.0],["2011-11-23",1.3158,1.3227,1.2902,1.3116,10223723.0],["2011-11-24",1.3116,1.3144,1.2888,1.3109,8477677.0],["2011-11-25",1.3109,1.3213,1.2957,1.3158,7115744.0],["2011-11-28",1.3158,1.3193,1.2881,1.2957,5860784.0],["2011-11-29",1.2957,1.3331,1.2957,1.3262,36503549.0],["2011-11-30",1.3262,1.3296,1.2202,1.2396,22954924.0],["2011-12-01",1.2396,1.2936,1.2396154403686523,1.2618,18831986.0],["2011-12-02",1.2618,1.2617758512496948,1.1981,1.2036,15634888.0],["2011-12-05",1.2036,1.2112,1.1586,1.1593,6993411.0],["2011-12-06",1.1593,1.1752,1.1475,1.1586,7477181.0],["2011-12-07",1.1586,1.2091,1.1503,1.2071,21391597.0],["2011-12-08",1.2071,1.2618,1.1981,1.25,29331498.0],["2011-12-09",1.25,1.259,1.2223,1.2403,10412226.0],["2011-12-12",1.2403,1.2535,1.2175,1.2403,8624791.0],["2011-12-13",1.2403,1.2431,1.1711,1.2036,9169858.0],["2011-12-14",1.2036,1.3089,1.2036,1.2874,69573678.0],["2011-12-15",1.2874,1.4162,1.2465,1.3691,129134395.0],["2011-12-16",1.3691,1.4024,1.3193,1.3975,96310895.0],["2011-12-19",1.3975,1.4855,1.365,1.4474,109151342.0],["2011-12-20",1.4474,1.4494,1.4003,1.4086,62264116.0],["2011-12-21",1.4086,1.4384,1.3573,1.3677,70434479.0],["2011-12-22",1.3677,1.4335,1.3165,1.428,86297998.0],["2011-12-23",1.428,1.4688,1.4114,1.4294,74552012.0],["2011-12-26",1.4294,1.4349,1.3781,1.383,35093172.0],["2011-12-27",1.383,1.41,1.3331,1.3504,49101839.0],["2011-12-28",1.3504,1.3567,1.295,1.338,46658492.0],["2011-12-29",1.338,1.3802,1.3193,1.3546,45169392.0],["2011-12-30",1.3546,1.4162,1.3407,1.4121,47147317.0],["2012-01-04",1.4121,1.4321,1.365,1.3657,46820134.0],["2012-01-05",1.3657,1.3656543493270874,1.2292,1.2292,60809543.0],["2012-01-06",1.2292,1.2292264699935913,1.1434,1.2015,42207656.0],["2012-01-09",1.2015,1.2673,1.1683,1.259,32013898.0],["2012-01-10",1.259,1.347,1.2452,1.3089,51674640.0],["2012-01-11",1.3089,1.3594,1.3019,1.34,42646945.0],["2012-01-12",1.34,1.3636,1.3116,1.3158,35144358.0],["2012-01-13",1.3158,1.3283,1.2258,1.2389,34970657.0],["2012-01-16",1.2389,1.2521,1.1911,1.214,16445049.0],["2012-01-17",1.214,1.2777,1.169,1.2763,28061010.0],["2012-01-18",1.2763,1.2881,1.2064,1.2119,28166164.0],["2012-01-19",1.2119,1.2119139432907104,1.151,1.1911,28959184.0],["2012-01-20",1.1911,1.2112,1.1842,1.2036,14953961.0],["2012-01-30",1.2036,1.241,1.1911,1.2285,16993157.0],["2012-01-31",1.2285,1.2362,1.2105,1.2313,12451630.0],["2012-02-01",1.2313,1.2424,1.2126,1.214,14767940.0],["2012-02-02",1.214,1.2389,1.1994,1.2368,15977184.0],["2012-02-03",1.2368,1.2735,1.2299,1.2715,30046342.0],["2012-02-06",1.2715,1.2916,1.2618,1.2756,24119986.0],["2012-02-07",1.2756,1.275626301765442,1.2265,1.2292,27071430.0],["2012-02-08",1.2292,1.2659,1.2202,1.2645,27151789.0],["2012-02-09",1.2645,1.3504,1.2632,1.313,57685710.0],["2012-02-10",1.313,1.3213,1.2957,1.3075,29306067.0],["2012-02-13",1.3075,1.3747,1.2985,1.3546,44442138.0],["2012-02-14",1.3546,1.3636,1.3248,1.347,24971691.0],["2012-02-15",1.347,1.3788,1.3373,1.3705,37454223.0],["2012-02-16",1.3705,1.3753,1.3116,1.3331,35820062.0],["2012-02-17",1.3331,1.3726,1.3248,1.3594,28661317.0],["2012-02-20",1.3594,1.4121,1.3594216108322144,1.3691,47953917.0],["2012-02-21",1.3691,1.3816,1.3296,1.3788,34168981.0],["2012-02-22",1.3788,1.446,1.3719,1.4294,57856981.0],["2012-02-23",1.4294,1.4536,1.4072,1.4439,49201210.0],["2012-02-24",1.4439,1.4501,1.4217,1.4321,41197154.0],["2012-02-27",1.4321,1.4474,1.3995877504348755,1.3996,72905181.0],["2012-02-28",1.3996,1.4127,1.3753,1.4017,48120952.0],["2012-02-29",1.4017,1.4024,1.3684,1.3989,32539563.0],["2012-03-01",1.3989,1.4855,1.392,1.4765,79353123.0],["2012-03-02",1.4765,1.4945,1.4571,1.4945,48247704.0],["2012-03-05",1.4945,1.5533,1.4758,1.4813,66312243.0],["2012-03-06",1.4813,1.5132,1.464,1.4952,41618393.0],["2012-03-07",1.4952,1.5097,1.4404,1.4404,40676920.0],["2012-03-08",1.4404,1.4751,1.4404468536376953,1.4668,28465616.0],["2012-03-09",1.4668,1.4938,1.4619,1.4889,22243796.0],["2012-03-12",1.4889,1.554,1.4813,1.5291,39544683.0],["2012-03-13",1.5291,1.554,1.5028,1.5471,35271512.0],["2012-03-14",1.5471,1.6032,1.4404,1.4543,64833123.0],["2012-03-15",1.4543,1.4772,1.4024,1.4529,32040056.0],["2012-03-16",1.4529,1.4792,1.4349,1.473,26849985.0],["2012-03-19",1.473,1.4834,1.4294,1.4675,27305557.0],["2012-03-20",1.4675,1.4675,1.4197,1.4252,26079277.0],["2012-03-21",1.4252,1.4404,1.367,1.3982,33500022.0],["2012-03-22",1.3982,1.4114,1.3712,1.3989,20368192.0],["2012-03-23",1.3989,1.3988947868347168,1.3684,1.3781,15016556.0],["2012-03-26",1.3781,1.3989,1.3719,1.3857,14142006.0],["2012-03-27",1.3857,1.4051,1.3712,1.3747,17266957.0],["2012-03-28",1.3747,1.374657154083252,1.2998639345169067,1.2999,25972953.0],["2012-03-29",1.2999,1.2998639345169067,1.25,1.2625,17749324.0],["2012-03-30",1.2625,1.2791,1.2334,1.2549,15289733.0],["2012-04-05",1.2549,1.2992,1.2535,1.295,14684981.0],["2012-04-06",1.295,1.3054,1.2763,1.295,13137313.0],["2012-04-10",1.295,1.3019421100616455,1.2362,1.3019,14466954.0],["2012-04-11",1.3019,1.3262,1.2729,1.3213,16079986.0],["2012-04-12",1.3213,1.3331,1.2985,1.331,15669077.0],["2012-04-13",1.331,1.356,1.3227,1.34,15073812.0],["2012-04-16",1.34,1.3400307893753052,1.3096,1.3151,11902119.0],["2012-04-17",1.3151,1.3677,1.3047,1.3497,21564597.0],["2012-04-18",1.3497,1.3712,1.3366,1.3712,23057102.0],["2012-04-19",1.3712,1.3747,1.347,1.3643,19273614.0],["2012-04-20",1.3643,1.3705,1.3504,1.365,12303021.0],["2012-04-23",1.365,1.3982,1.3352,1.3781,29668765.0],["2012-04-24",1.3781,1.3823,1.2812,1.3276,30416837.0],["2012-04-25",1.3276,1.3352,1.2881,1.3193,15939278.0],["2012-04-26",1.3193,1.3303,1.3089,1.3116,12759282.0],["2012-04-27",1.3116,1.3213,1.2957,1.3082,7433792.0],["2012-05-02",1.3082,1.3386,1.3054,1.3352,11877052.0],["2012-05-03",1.3352,1.3553,1.3317,1.3407,9954354.0],["2012-05-04",1.3407,1.356,1.3296,1.3497,11008128.0],["2012-05-07",1.3497,1.3747,1.3386,1.3663,14799803.0],["2012-05-08",1.3663,1.3781,1.3504,1.367,11097325.0],["2012-05-09",1.367,1.4335,1.3573,1.4017,47053767.0],["2012-05-10",1.4017,1.4058,1.3788,1.3913,15497845.0],["2012-05-11",1.3913,1.394,1.3511,1.3511,23856269.0],["2012-05-14",1.3511,1.3663,1.3075,1.3096,20739687.0],["2012-05-15",1.3096,1.3262,1.2888,1.3206,10228389.0],["2012-05-16",1.3206,1.3234,1.2909,1.2943,9391238.0],["2012-05-17",1.2943,1.3158,1.2812,1.3096,7458755.0],["2012-05-18",1.3096,1.30955970287323,1.2826,1.2895,7747538.0],["2012-05-21",1.2895,1.3006,1.2742,1.2839,5894155.0],["2012-05-22",1.2839,1.3123,1.2839365005493164,1.3075,6808508.0],["2012-05-23",1.3075,1.3151,1.2888,1.3082,6510602.0],["2012-05-24",1.3082,1.3089,1.281166434288025,1.2812,5159286.0],["2012-05-25",1.2812,1.3012,1.25,1.2645,8098450.0],["2012-05-28",1.2645,1.2742,1.2258,1.2729,8661138.0],["2012-05-29",1.2729,1.2943,1.259,1.286,11586332.0],["2012-05-30",1.286,1.3006,1.2812,1.2916,8533698.0],["2012-05-31",1.2916,1.3082,1.2819,1.2971,10753222.0],["2012-06-01",1.2971,1.3061,1.2888,1.2964,6646736.0],["2012-06-04",1.2964,1.296401858329773,1.2278,1.2452,16340818.0],["2012-06-05",1.2452,1.2514,1.2375,1.2486,6765261.0],["2012-06-06",1.2486,1.2628,1.2152,1.2194,9665675.0],["2012-06-07",1.2194,1.2379,1.2066,1.2088,8649052.0],["2012-06-08",1.2088,1.2301,1.2002,1.2059,6607803.0],["2012-06-11",1.2059,1.2379,1.2045,1.2315,6537982.0],["2012-06-12",1.2315,1.231542944908142,1.2166,1.2216,3234925.0],["2012-06-13",1.2216,1.2479,1.221582055091858,1.2436,7238376.0],["2012-06-14",1.2436,1.2443,1.2223,1.2259,7158640.0],["2012-06-15",1.2259,1.2365,1.2038,1.2308,5835120.0],["2012-06-18",1.2308,1.2493,1.2308,1.2415,8179200.0],["2012-06-19",1.2415,1.2415027618408203,1.2237,1.2379,6488329.0],["2012-06-20",1.2379,1.25,1.2358,1.2394,6789055.0],["2012-06-21",1.2394,1.2401,1.2145,1.2244,3751650.0],["2012-06-25",1.2244,1.2244277000427246,1.1832,1.1953,6199949.0],["2012-06-26",1.1953,1.1981,1.1817,1.1938,5939988.0],["2012-06-27",1.1938,1.2074,1.1867,1.1938,6316980.0],["2012-06-28",1.1938,1.201,1.181,1.1817,6425291.0],["2012-06-29",1.1817,1.186,1.1511,1.1839,11505154.0],["2012-07-02",1.1839,1.2017,1.1746,1.1881,15259416.0],["2012-07-03",1.1881,1.2443,1.1796,1.2387,29857645.0],["2012-07-04",1.2387,1.3625,1.2386571168899536,1.3361,95590099.0],["2012-07-05",1.3361,1.3361279964447021,1.2450604438781738,1.2451,47835171.0],["2012-07-06",1.2451,1.3262,1.2259,1.3255,56332509.0],["2012-07-09",1.3255,1.3283,1.271384596824646,1.2714,31650810.0],["2012-07-10",1.2714,1.2977,1.2579,1.2778,18645263.0],["2012-07-11",1.2778,1.2991,1.2593,1.2984,14394326.0],["2012-07-12",1.2984,1.3304,1.2899,1.3119,27429969.0],["2012-07-13",1.3119,1.3119382858276367,1.2757,1.2899,21520792.0],["2012-07-16",1.2899,1.2934,1.1768,1.2024,27016319.0],["2012-07-17",1.2024,1.223,1.1889,1.2152,9599232.0],["2012-07-18",1.2152,1.2593,1.1988,1.2536,18573493.0],["2012-07-19",1.2536,1.2657,1.2387,1.2472,13594094.0],["2012-07-20",1.2472,1.2543,1.2308,1.2365,10301367.0],["2012-07-23",1.2365,1.2365235090255737,1.2081,1.2166,8416679.0],["2012-07-24",1.2166,1.2351,1.2031,1.223,5443222.0],["2012-07-25",1.223,1.2294,1.186,1.1917,13506158.0],["2012-07-26",1.1917,1.2166,1.1889,1.201,7155807.0],["2012-07-27",1.201,1.2145,1.196,1.2045,6858005.0],["2012-07-30",1.2045,1.2145,1.1825,1.1881,10030478.0],["2012-07-31",1.1881,1.1917,1.1526,1.1867,7853355.0],["2012-08-01",1.1867,1.2202,1.181,1.2123,7281727.0],["2012-08-02",1.2123,1.2123329639434814,1.1917,1.201,5319070.0],["2012-08-03",1.201,1.228,1.196,1.228,8630366.0],["2012-08-06",1.228,1.2614,1.2095,1.26,16108860.0],["2012-08-07",1.26,1.2657,1.2486,1.2593,10020498.0],["2012-08-08",1.2593,1.265,1.2401,1.2536,12214709.0],["2012-08-09",1.2536,1.2771,1.2472,1.2714,12494279.0],["2012-08-10",1.2714,1.2728,1.2522,1.2593,8672300.0],["2012-08-13",1.2593,1.2592902183532715,1.2251,1.2308,9278819.0],["2012-08-14",1.2308,1.2486,1.2081,1.2472,10107121.0],["2012-08-15",1.2472,1.2479,1.223,1.2372,9055192.0],["2012-08-16",1.2372,1.2394,1.2159,1.218,6936195.0],["2012-08-17",1.218,1.2266,1.2066,1.2166,6083684.0],["2012-08-20",1.2166,1.2422,1.2095,1.2408,7933806.0],["2012-08-21",1.2408,1.2721,1.2351,1.2628,11351074.0],["2012-08-22",1.2628,1.2949,1.255,1.2685,26402405.0],["2012-08-23",1.2685,1.2892,1.2664,1.2792,15649351.0],["2012-08-24",1.2792,1.2892,1.2458,1.2472,10840301.0],["2012-08-27",1.2472,1.2471953630447388,1.2095,1.2138,9056439.0],["2012-08-28",1.2138,1.2451,1.2066,1.2344,9797663.0],["2012-08-29",1.2344,1.3034,1.2323,1.2785,27888387.0],["2012-08-30",1.2785,1.2842,1.2486,1.2828,19786740.0],["2012-08-31",1.2828,1.2877,1.2664,1.2785,10424597.0],["2012-09-03",1.2785,1.3162,1.2784987688064575,1.3112,30712728.0],["2012-09-04",1.3112,1.3233,1.2984,1.302,21712556.0],["2012-09-05",1.302,1.3518,1.2956,1.344,42620020.0],["2012-09-06",1.344,1.3646,1.3319,1.339,22610185.0],["2012-09-07",1.339,1.3788,1.3368,1.3568,46387927.0],["2012-09-10",1.3568,1.371,1.3468,1.3632,20005793.0],["2012-09-11",1.3632,1.4101,1.3304,1.3504,38648263.0],["2012-09-12",1.3504,1.3745,1.329,1.3632,38583263.0],["2012-09-13",1.3632,1.4407,1.3347,1.4087,82383341.0],["2012-09-14",1.4087,1.4086973667144775,1.3489,1.366,44748633.0],["2012-09-17",1.366,1.3689,1.3126,1.3191,24085225.0],["2012-09-18",1.3191,1.3482,1.2991,1.3119,15748021.0],["2012-09-19",1.3119,1.3311,1.3091,1.3219,10585564.0],["2012-09-20",1.3219,1.3432,1.2799,1.2806,22715534.0],["2012-09-21",1.2806,1.2877,1.2365,1.2379,19451175.0],["2012-09-24",1.2379,1.2643,1.2287,1.2515,11047789.0],["2012-09-25",1.2515,1.2636,1.2415,1.2515,7669102.0],["2012-09-26",1.2515,1.2593,1.2109,1.2351,10129459.0],["2012-09-27",1.2351,1.2934,1.2337,1.2792,17038158.0],["2012-09-28",1.2792,1.3141,1.2522,1.2956,13838942.0],["2012-10-08",1.2956,1.3432,1.2955741882324219,1.3368,22010917.0],["2012-10-09",1.3368,1.3482,1.3247,1.3454,14200080.0],["2012-10-10",1.3454,1.3461,1.3269,1.3411,13485392.0],["2012-10-11",1.3411,1.3411085605621338,1.2934,1.2956,10275820.0],["2012-10-12",1.2956,1.3191,1.2792,1.3041,9123882.0],["2012-10-15",1.3041,1.3255,1.2934,1.3091,8557517.0],["2012-10-16",1.3091,1.3212,1.2956,1.3084,11716410.0],["2012-10-17",1.3084,1.3162,1.2991,1.307,11687133.0],["2012-10-18",1.307,1.3191,1.3006,1.3091,22172494.0],["2012-10-19",1.3091,1.3411,1.3027,1.3361,27573757.0],["2012-10-22",1.3361,1.3368,1.302,1.3169,18511183.0],["2012-10-23",1.3169,1.3226,1.265,1.2664,23639087.0],["2012-10-24",1.2664,1.2714,1.2458,1.2486,18327787.0],["2012-10-25",1.2486,1.2636,1.2465,1.2493,11676204.0],["2012-10-26",1.2493,1.2493290901184082,1.213,1.2387,18620508.0],["2012-10-29",1.2387,1.302,1.2386571168899536,1.2799,30160644.0],["2012-10-30",1.2799,1.2799218893051147,1.2536,1.2564,11221204.0],["2012-10-31",1.2564,1.2664,1.255,1.2593,7197027.0],["2012-11-01",1.2593,1.2842,1.2479,1.2813,16457706.0],["2012-11-02",1.2813,1.3055,1.2735,1.3034,19958050.0],["2012-11-05",1.3034,1.3112,1.2828,1.2863,13359862.0],["2012-11-06",1.2863,1.2949,1.2522,1.2693,8847496.0],["2012-11-07",1.2693,1.2735,1.2529,1.2621,6678508.0],["2012-11-08",1.2621,1.2621358633041382,1.2187,1.2194,14736298.0],["2012-11-09",1.2194,1.2315,1.2145,1.2301,13293628.0],["2012-11-12",1.2301,1.2344,1.2159,1.2209,9941268.0],["2012-11-13",1.2209,1.2308,1.2002,1.2088,12946043.0],["2012-11-14",1.2088,1.2166,1.1846,1.1967,10320444.0],["2012-11-15",1.1967,1.2038,1.1632,1.1718,12948538.0],["2012-11-16",1.1718,1.1739,1.1554,1.1597,10233794.0],["2012-11-19",1.1597,1.1725,1.1419,1.1711,9156006.0],["2012-11-20",1.1711,1.1768,1.1526,1.159,8038349.0],["2012-11-21",1.159,1.1668,1.1419,1.1647,9259626.0],["2012-11-22",1.1647,1.1646652221679688,1.117,1.1241,9946141.0],["2012-11-23",1.1241,1.1312,1.1049,1.1056,14705929.0],["2012-11-26",1.1056,1.1127,1.0999,1.1035,4517239.0],["2012-11-27",1.1035,1.103479266166687,1.0131,1.0131,18067320.0],["2012-11-28",1.0131,1.0145,0.9697,0.9847,11372581.0],["2012-11-29",0.9847,0.9918,0.9249,0.9377,18781891.0],["2012-11-30",0.9377,0.9655,0.9306,0.9591,19417973.0],["2012-12-03",0.9591,0.9626,0.8972,0.9178,7173337.0],["2012-12-04",0.9178,0.932,0.8666,0.9313,24360013.0],["2012-12-05",0.9313,0.9711,0.9114,0.9591,27852534.0],["2012-12-06",0.9591,0.964,0.9491,0.9583,16653875.0],["2012-12-07",0.9583,1.016,0.9484,0.9975,26070921.0],["2012-12-10",0.9975,1.0153,0.9825,1.0131,18256797.0],["2012-12-11",1.0131,1.0167,0.9925,1.0067,15058543.0],["2012-12-12",1.0067,1.0124,0.9896,1.0074,11560343.0],["2012-12-13",1.0074,1.0295,0.9968,1.0124,17054336.0],["2012-12-14",1.0124,1.0544,0.9875,1.053,21738676.0],["2012-12-17",1.053,1.0722,1.0387,1.048,16519314.0],["2012-12-18",1.048,1.0572,1.0387,1.0444,7384035.0],["2012-12-19",1.0444,1.0487,1.0316,1.0444,9392641.0],["2012-12-20",1.0444,1.0629,1.011,1.0288,14130649.0],["2012-12-21",1.0288,1.0978,1.0181,1.0729,25641209.0],["2012-12-24",1.0729,1.0885,1.0565,1.0779,14069976.0],["2012-12-25",1.0779,1.0978,1.0686,1.0878,21599280.0],["2012-12-26",1.0878,1.1021,1.08,1.0999,9967427.0],["2012-12-27",1.0999,1.1099,1.0757,1.0885,20737647.0],["2012-12-28",1.0885,1.117,1.0764,1.1134,28747798.0],["2012-12-31",1.1134,1.2095,1.1042,1.1447,59574946.0],["2013-01-04",1.1447,1.1519,1.1035,1.127,35896302.0],["2013-01-07",1.127,1.1704,1.126957893371582,1.1526,34662966.0],["2013-01-08",1.1526,1.1711,1.1398,1.1647,27592300.0],["2013-01-09",1.1647,1.1682,1.1213,1.1319,29716352.0],["2013-01-10",1.1319,1.1476,1.1206,1.1305,30653563.0],["2013-01-11",1.1305,1.1938,1.1241,1.1312,68552858.0],["2013-01-14",1.1312,1.2088,1.1156,1.2088,122570358.0],["2013-01-15",1.2088,1.2294,1.1846,1.1995,82156816.0],["2013-01-16",1.1995,1.2472,1.1789,1.2387,78806600.0],["2013-01-17",1.2387,1.2386571168899536,1.1704,1.1739,52096322.0],["2013-01-18",1.1739,1.1945,1.1668,1.1839,29895927.0],["2013-01-21",1.1839,1.2237,1.176,1.1995,46120689.0],["2013-01-22",1.1995,1.1995271444320679,1.1426,1.1497,41323866.0],["2013-01-23",1.1497,1.1519,1.1262,1.1447,29168413.0],["2013-01-24",1.1447,1.1803,1.1312,1.1398,33608243.0],["2013-01-25",1.1398,1.1618,1.1291,1.1334,16193210.0],["2013-01-28",1.1334,1.1725,1.1333601474761963,1.1689,25463674.0],["2013-01-29",1.1689,1.1796,1.1625,1.1689,23799248.0],["2013-01-30",1.1689,1.168933391571045,1.1398,1.1561,25269727.0],["2013-01-31",1.1561,1.1732,1.1462,1.1561,17022044.0],["2013-02-01",1.1561,1.1632,1.1419,1.159,12574976.0],["2013-02-04",1.159,1.1668,1.1277,1.1383,24094035.0],["2013-02-05",1.1383,1.144,1.1227,1.1277,25074999.0],["2013-02-06",1.1277,1.1931,1.1276689767837524,1.181,41455296.0],["2013-02-07",1.181,1.1867,1.1647,1.1789,22628689.0],["2013-02-08",1.1789,1.1953,1.1746,1.1789,18189913.0],["2013-02-18",1.1789,1.2088,1.1775,1.2052,28245627.0],["2013-02-19",1.2052,1.2095,1.1675,1.1718,20033550.0],["2013-02-20",1.1718,1.2095,1.1597,1.2059,27253851.0],["2013-02-21",1.2059,1.2237,1.1753,1.2074,42620903.0],["2013-02-22",1.2074,1.2721,1.1995,1.2344,69725158.0],["2013-02-25",1.2344,1.2664,1.2343885898590088,1.2458,39341977.0],["2013-02-26",1.2458,1.307,1.2095,1.2116,63688788.0],["2013-02-27",1.2116,1.2259,1.1789,1.2116,37037467.0],["2013-02-28",1.2116,1.2237168550491333,1.1846,1.2237,37016142.0],["2013-03-01",1.2237,1.2621,1.2152,1.2586,48323606.0],["2013-03-04",1.2586,1.2692,1.2308,1.2451,43335461.0],["2013-03-05",1.2451,1.2984,1.2379,1.2735,45571308.0],["2013-03-06",1.2735,1.329,1.2643,1.3141,64775270.0],["2013-03-07",1.3141,1.3255,1.2721,1.302,48498308.0],["2013-03-08",1.302,1.344,1.2643,1.2785,40363161.0],["2013-03-11",1.2785,1.2849023342132568,1.2593,1.2849,19803373.0],["2013-03-12",1.2849,1.2991,1.2216,1.2451,37044055.0],["2013-03-13",1.2451,1.2450604438781738,1.1889,1.2237,32038081.0],["2013-03-14",1.2237,1.2237168550491333,1.1889,1.1995,20983873.0],["2013-03-15",1.1995,1.2088,1.1647,1.1789,24306981.0],["2013-03-18",1.1789,1.1889,1.1526,1.1704,19626371.0],["2013-03-19",1.1704,1.176,1.1426,1.1668,15718536.0],["2013-03-20",1.1668,1.2059,1.164,1.2024,27213008.0],["2013-03-21",1.2024,1.2237,1.1881,1.2223,29949219.0],["2013-03-22",1.2223,1.2678,1.2123,1.2593,47694593.0],["2013-03-25",1.2593,1.2685,1.2379,1.26,23422607.0],["2013-03-26",1.26,1.2600009441375732,1.1974,1.2095,27855874.0],["2013-03-27",1.2095,1.223,1.1881,1.2116,19748119.0],["2013-03-28",1.2116,1.2116219997406006,1.1583,1.159,16886365.0],["2013-03-29",1.159,1.164,1.1155741214752197,1.1156,27869583.0],["2013-04-01",1.1156,1.1455,1.1049,1.1191,20713048.0],["2013-04-02",1.1191,1.1341,1.107,1.1106,13500193.0],["2013-04-03",1.1106,1.154,1.1105936765670776,1.1355,18544801.0],["2013-04-08",1.1355,1.1775,1.1334,1.1732,23604378.0],["2013-04-09",1.1732,1.1846,1.1547,1.1668,16535519.0],["2013-04-10",1.1668,1.1718,1.1383,1.1554,12101264.0],["2013-04-11",1.1554,1.164,1.1462,1.1469,11306879.0],["2013-04-12",1.1469,1.1483,1.1248,1.1255,10402519.0],["2013-04-15",1.1255,1.1255351305007935,1.0587,1.0594,22922970.0],["2013-04-16",1.0594,1.0715,1.0437,1.0715,14099604.0],["2013-04-17",1.0715,1.0893,1.0608,1.0885,9474235.0],["2013-04-18",1.0885,1.0885392427444458,1.0708,1.085,7295969.0],["2013-04-19",1.085,1.1319,1.0779,1.1312,22413496.0],["2013-04-22",1.1312,1.1654,1.1085,1.1554,27881318.0],["2013-04-23",1.1554,1.164,1.0928,1.0942,29382581.0],["2013-04-24",1.0942,1.1241,1.0914,1.1177,18246557.0],["2013-04-25",1.1177,1.1234,1.0928,1.0928,19828427.0],["2013-04-26",1.0928,1.1021,1.0622,1.0743,17396515.0],["2013-05-02",1.0743,1.0786,1.0466,1.0708,7317098.0],["2013-05-03",1.0708,1.1013,1.0707520246505737,1.0964,14803195.0],["2013-05-06",1.0964,1.1533,1.0672,1.1519,33512484.0],["2013-05-07",1.1519,1.1597,1.1312,1.1483,20721690.0],["2013-05-08",1.1483,1.164,1.1348,1.1618,29422423.0],["2013-05-09",1.1618,1.1867,1.1547,1.1732,34422055.0],["2013-05-10",1.1732,1.1889,1.1405,1.1739,33606008.0],["2013-05-13",1.1739,1.2358,1.1689,1.2187,76050546.0],["2013-05-14",1.2187,1.2237,1.1881,1.1938,24906418.0],["2013-05-15",1.1938,1.233,1.1881,1.223,45905586.0],["2013-05-16",1.223,1.2422,1.2095,1.2216,37683854.0],["2013-05-17",1.2216,1.2472,1.201,1.2365,47712630.0],["2013-05-20",1.2365,1.2607,1.2308,1.2515,53386056.0],["2013-05-21",1.2515,1.2877,1.2508,1.2764,50134484.0],["2013-05-22",1.2764,1.3013,1.2294,1.2408,47402119.0],["2013-05-23",1.2408,1.255,1.2095,1.2251,42941758.0],["2013-05-24",1.2251,1.2721,1.2237,1.2721,53483607.0],["2013-05-27",1.2721,1.334,1.2720955610275269,1.2934,74593790.0],["2013-05-28",1.2934,1.3141,1.25,1.265,48172841.0],["2013-05-29",1.265,1.3525,1.2557,1.3198,78458885.0],["2013-05-30",1.3198,1.4514,1.3027,1.4236,158107263.0],["2013-05-31",1.4236,1.4798,1.4016,1.4073,143329681.0],["2013-06-03",1.4073,1.4072743654251099,1.3383,1.3617,87219837.0],["2013-06-04",1.3617,1.3717,1.3112,1.3304,62245520.0],["2013-06-05",1.3304,1.3489,1.2949,1.3461,45726141.0],["2013-06-06",1.3461,1.3460886478424072,1.2963,1.3062,35266210.0],["2013-06-07",1.3062,1.366,1.3062461614608765,1.3311,63981405.0],["2013-06-13",1.3311,1.3874,1.2294,1.3617,73917242.0],["2013-06-14",1.3617,1.4194,1.3447,1.3959,79417187.0],["2013-06-17",1.3959,1.4407,1.3625,1.4123,69859525.0],["2013-06-18",1.4123,1.4471,1.3717,1.4372,66158969.0],["2013-06-19",1.4372,1.5289,1.4229,1.5119,130808164.0],["2013-06-20",1.5119,1.5118591785430908,1.4087,1.4194,75320524.0],["2013-06-21",1.4194,1.5225,1.3525,1.5005,78463628.0],["2013-06-24",1.5005,1.5197,1.4144,1.4919,88896634.0],["2013-06-25",1.4919,1.5076,1.3425,1.4656,116003994.0],["2013-06-26",1.4656,1.6079,1.4229,1.5958,149343388.0],["2013-06-27",1.5958,1.6705,1.5588,1.6058,127559191.0],["2013-06-28",1.6058,1.6705,1.5346,1.5439,107464682.0],["2013-07-01",1.5439,1.6641122102737427,1.5055,1.6641,93278090.0],["2013-07-02",1.6641,1.7075,1.6293,1.6542,93732765.0],["2013-07-03",1.6542,1.7721,1.6349,1.7721,123015092.0],["2013-07-04",1.7721,1.8121,1.7292,1.7942,86082012.0],["2013-07-05",1.7942,1.8056,1.7149,1.7185,65512244.0],["2013-07-08",1.7185,1.7378,1.637,1.6534,57902359.0],["2013-07-09",1.6534,1.7027,1.6156,1.6534,48437870.0],["2013-07-10",1.6534,1.6935,1.6227,1.6563,48856692.0],["2013-07-11",1.6563,1.697,1.6363,1.6863,63292238.0],["2013-07-12",1.6863,1.7642,1.6563,1.7485,79558427.0],["2013-07-15",1.7485,1.7999,1.7063,1.7285,79458744.0],["2013-07-16",1.7285,1.7978,1.7185,1.7613,70492735.0],["2013-07-17",1.7613,1.7763,1.617,1.6306,93898800.0],["2013-07-18",1.6306,1.6649,1.5713,1.6127,65139982.0],["2013-07-19",1.6127,1.6577,1.5355,1.5355,65060961.0],["2013-07-22",1.5355,1.6099,1.5148,1.5984,63541037.0],["2013-07-23",1.5984,1.6985,1.5984175205230713,1.6899,87495950.0],["2013-07-24",1.6899,1.7485,1.6692,1.7256,81740774.0],["2013-07-25",1.7256,1.732,1.6077,1.6077,69053873.0],["2013-07-26",1.6077,1.6291,1.5377,1.617,51179837.0],["2013-07-29",1.617,1.6713,1.5813,1.647,36618098.0],["2013-07-30",1.647,1.6756,1.5956,1.6341,43025834.0],["2013-07-31",1.6341,1.7299,1.6341441869735718,1.672,72117046.0],["2013-08-01",1.672,1.7485,1.6649,1.7435,66913408.0],["2013-08-02",1.7435,1.8657,1.743468999862671,1.8206,113473153.0],["2013-08-05",1.8206,1.9078,1.8078,1.8528,71919954.0],["2013-08-06",1.8528,1.8992,1.8299,1.8842,58232440.0],["2013-08-07",1.8842,1.9214,1.8364,1.8557,71258584.0],["2013-08-08",1.8557,1.9714,1.8206,1.9328,85173493.0],["2013-08-09",1.9328,1.9643,1.7806,1.8056,158960463.0],["2013-08-12",1.8056,1.8099,1.7478,1.7928,69503701.0],["2013-08-13",1.7928,1.8242,1.762,1.7999,42875939.0],["2013-08-14",1.7999,1.8006,1.772,1.7971,27811133.0],["2013-08-15",1.7971,1.8342,1.7728,1.7792,48298111.0],["2013-08-16",1.7792,1.7791959047317505,1.672,1.7363,82987066.0],["2013-08-19",1.7363,1.7578,1.707,1.7542,34499517.0],["2013-08-20",1.7542,1.8242,1.7442,1.8128,48619966.0],["2013-08-21",1.8128,1.8278,1.7899,1.8049,26581578.0],["2013-08-22",1.8049,1.8549,1.8013,1.8435,40255642.0],["2013-08-23",1.8435,1.8749,1.7785,1.8206,50307263.0],["2013-08-26",1.8206,1.8214,1.7792,1.8128,36022118.0],["2013-08-27",1.8128,1.9035247564315796,1.7935,1.9035,69666617.0],["2013-08-28",1.9035,1.9435,1.8792,1.8942,79558284.0],["2013-08-29",1.8942,1.9414,1.8542,1.905,52415084.0],["2013-08-30",1.905,1.925,1.7713,1.7713,61624551.0],["2013-09-02",1.7713,1.8328,1.7642,1.8078,33986911.0],["2013-09-03",1.8078,1.8271,1.7921,1.8121,32653788.0],["2013-09-04",1.8121,1.9936,1.8120640516281128,1.8621,162035266.0],["2013-09-05",1.8621,1.86208176612854,1.7578,1.8006,86305626.0],["2013-09-06",1.8006,1.8392,1.7549,1.8292,53076649.0],["2013-09-09",1.8292,1.8406,1.7863,1.8264,44827336.0],["2013-09-10",1.8264,1.8264,1.7806,1.8006,40724598.0],["2013-09-11",1.8006,1.8192,1.7106,1.7349,54586528.0],["2013-09-12",1.7349,1.7663,1.6877,1.7378,31196837.0],["2013-09-13",1.7378,1.7377519607543945,1.6863,1.7049,31778588.0],["2013-09-16",1.7049,1.7735,1.7048841714859009,1.7649,37839174.0],["2013-09-17",1.7649,1.7763,1.7149,1.722,23059811.0],["2013-09-18",1.722,1.7406,1.7149,1.7277,13662290.0],["2013-09-23",1.7277,1.8335,1.727748990058899,1.8149,51823112.0],["2013-09-24",1.8149,1.9235,1.7878,1.9221,86376273.0],["2013-09-25",1.9221,1.9721,1.8578,1.8807,77225666.0],["2013-09-26",1.8807,2.045,1.8621,2.0321,121541287.0],["2013-09-27",2.0321,2.0693,1.9678,1.9978,73226497.0],["2013-09-30",1.9978,2.0379,1.9564,2.015,46186527.0],["2013-10-08",2.015,2.1079,1.9578,2.0464,61978841.0],["2013-10-09",2.0464,2.1993,2.0264,2.1636,80552738.0],["2013-10-10",2.1636,2.2093,2.0979,2.1022,69761602.0],["2013-10-11",2.1022,2.165,2.0693,2.145,44807441.0],["2013-10-14",2.145,2.2436,2.1236,2.2179,59632338.0],["2013-10-15",2.2179,2.2837,2.1722,2.2222,60318840.0],["2013-10-16",2.2222,2.222207546234131,2.1179,2.1322,38926664.0],["2013-10-17",2.1322,2.1708,2.0436,2.0607,39310446.0],["2013-10-18",2.0607,2.1293,2.0464,2.1107,23612461.0],["2013-10-21",2.1107,2.2408,2.0793,2.2136,43190933.0],["2013-10-22",2.2136,2.2379,2.1679,2.2022,32431733.0],["2013-10-23",2.2022,2.2022006511688232,2.0579,2.1122,62986321.0],["2013-10-24",2.1122,2.1479,2.075,2.1093,23451865.0],["2013-10-25",2.1093,2.1379,2.075,2.0922,23758009.0],["2013-10-28",2.0922,2.105,1.985,2.0407,25917504.0],["2013-10-29",2.0407,2.0622,1.955,2.0207,31197551.0],["2013-10-30",2.0207,2.0493,2.0093,2.0364,20465484.0],["2013-10-31",2.0364,2.0364279747009277,1.965,1.9707,13731462.0],["2013-11-01",1.9707,2.0293,1.9364,2.0293,18583558.0],["2013-11-04",2.0293,2.1893,2.029282569885254,2.1665,46686573.0],["2013-11-05",2.1665,2.2751,2.1465,2.2294,58711682.0],["2013-11-06",2.2294,2.2722,2.175,2.1893,40097885.0],["2013-11-07",2.1893,2.2079,2.145,2.175,19135141.0],["2013-11-08",2.175,2.2079,2.1436,2.1436,29639852.0],["2013-11-11",2.1436,2.1936,2.1122,2.1793,20525449.0],["2013-11-12",2.1793,2.2265,2.145,2.1622,19116559.0],["2013-11-13",2.1622,2.2193,2.145,2.1822,33006486.0],["2013-11-14",2.1822,2.2979,2.105,2.2937,65791132.0],["2013-11-15",2.2937,2.3565,2.2551,2.2622,80626223.0],["2013-11-18",2.2622,2.3937,2.2579,2.368,84961009.0],["2013-11-19",2.368,2.3851,2.3237,2.3423,58863754.0],["2013-11-20",2.3423,2.3723,2.2794,2.2979,77771629.0],["2013-11-21",2.2979,2.3708,2.2865,2.3222,87008808.0],["2013-11-22",2.3222,2.443713903427124,2.2222,2.4437,131994518.0],["2013-11-25",2.4437,2.6881,2.4437,2.6881,151006534.0],["2013-11-26",2.6881,2.8167,2.6281,2.7367,109890344.0],["2013-11-27",2.7367,3.0039,2.6738,2.891,145044455.0],["2013-11-28",2.891,2.9582,2.8353,2.9439,91563680.0],["2013-11-29",2.9439,3.2383,2.9196,3.2383,91367121.0],["2013-12-02",3.2383,3.547,3.1197,3.304,205225472.0],["2013-12-03",3.304,3.5127,2.9739,3.4441,146131931.0],["2013-12-04",3.4441,3.4984,3.2411,3.2726,111736736.0],["2013-12-05",3.2726,3.3583,3.1268,3.1525,102665215.0],["2013-12-06",3.1525,3.1868,2.9725,3.0611,94857608.0],["2013-12-09",3.0611,3.1868,3.0439,3.0797,63843075.0],["2013-12-10",3.0797,3.1125,2.931,2.9996,69629543.0],["2013-12-11",2.9996,3.0868,2.9553,3.0296,59218992.0],["2013-12-12",3.0296,3.2226,2.9796,3.1497,83309831.0],["2013-12-13",3.1497,3.2126,3.0954,3.174,44888359.0],["2013-12-16",3.174,3.4255,3.1254,3.3412,80846297.0],["2013-12-17",3.3412,3.4269,3.2083,3.344,67304981.0],["2013-12-18",3.344,3.3783,3.0096,3.0268,64570251.0],["2013-12-19",3.0268,3.194,3.0153,3.1268,54937427.0],["2013-12-20",3.1268,3.1311,2.9396,3.0496,42835532.0],["2013-12-23",3.0496,3.1297,3.0368,3.0554,30906741.0],["2013-12-24",3.0554,3.0868,2.9753,3.0382,28170738.0],["2013-12-25",3.0382,3.2583,3.0382091999053955,3.1768,43380021.0],["2013-12-26",3.1768,3.3698,3.1511,3.284,79227697.0],["2013-12-27",3.284,3.344,3.2368,3.294,45121915.0],["2013-12-30",3.294,3.3526,3.2311,3.2526,27225347.0],["2013-12-31",3.2526,3.2583,3.0525,3.2583,47810097.0],["2014-01-02",3.2583,3.3297,3.1597,3.2912,31927106.0],["2014-01-03",3.2912,3.3855,3.2454,3.2583,30796272.0],["2014-01-06",3.2583,3.3269,3.2154,3.2726,29083330.0],["2014-01-07",3.2726,3.3297,3.2183,3.3012,23281223.0],["2014-01-08",3.3012,3.4769,3.3011584281921387,3.4369,72583358.0],["2014-01-09",3.4369,3.7084,3.3883,3.5713,120467513.0],["2014-01-10",3.5713,3.6241,3.4726,3.5727,52628543.0],["2014-01-13",3.5727,3.6156,3.5155,3.5713,31976746.0],["2014-01-14",3.5713,3.6013,3.5112,3.5341,43201193.0],["2014-01-15",3.5341,3.537,3.2826,3.3855,96038680.0],["2014-01-16",3.3855,3.4869,3.3455,3.4584,50947445.0],["2014-01-17",3.4584,3.458355665206909,3.2411,3.2997,55268729.0],["2014-01-20",3.2997,3.299729347229004,3.1354,3.204,31330989.0],["2014-01-21",3.204,3.2411,3.1154,3.2068,32932234.0],["2014-01-22",3.2068,3.2826,3.194,3.244,33392120.0],["2014-01-23",3.244,3.2769,3.1983,3.2454,30818675.0],["2014-01-24",3.2454,3.4984,3.2083,3.4798,77642688.0],["2014-01-27",3.4798,3.5727,3.4026,3.4555,54638410.0],["2014-01-28",3.4555,3.5412,3.3998,3.4155,31243975.0],["2014-01-29",3.4155,3.4469,3.2226,3.2697,57707775.0],["2014-01-30",3.2697,3.4041,3.2168,3.3297,40078490.0],["2014-02-07",3.3297,3.4155,3.1868,3.4126,35896036.0],["2014-02-10",3.4126,3.627,3.3726,3.5284,59114748.0],["2014-02-11",3.5284,3.6841,3.4298,3.4927,67152766.0],["2014-02-12",3.4927,3.5241,3.3655,3.4155,57687510.0],["2014-02-13",3.4155,3.4283,3.2797,3.3226,62511524.0],["2014-02-14",3.3226,3.354,3.2697,3.3097,47793470.0],["2014-02-17",3.3097,3.6184,3.309732675552368,3.6027,127109532.0],["2014-02-18",3.6027,3.7156,3.5027,3.6499,117069003.0],["2014-02-19",3.6499,3.7842,3.6098,3.6156,70404617.0],["2014-02-20",3.6156,3.6298,3.4541,3.5155,48931977.0],["2014-02-21",3.5155,3.5698,3.4169,3.5012,42507179.0],["2014-02-24",3.5012,3.6684,3.4798,3.6584,80979487.0],["2014-02-25",3.6584,3.787,3.2926,3.3083,138791676.0],["2014-02-26",3.3083,3.308303117752075,2.9782,3.1411,85888162.0],["2014-02-27",3.1411,3.141101837158203,2.8267,2.8567,82951610.0],["2014-02-28",2.8567,2.9553,2.7424,2.8996,59834472.0],["2014-03-03",2.8996,2.9825,2.8153,2.831,77911142.0],["2014-03-04",2.831,2.8639,2.6881,2.7581,74151837.0],["2014-03-05",2.7581,2.8467,2.7452,2.801,51272497.0],["2014-03-06",2.801,2.901,2.7581,2.821,54380431.0],["2014-03-07",2.821,2.841,2.7167,2.7495,48543322.0],["2014-03-10",2.7495,2.7495362758636475,2.475153923034668,2.4752,70656989.0],["2014-03-11",2.4752,2.5409,2.3794,2.538,64843200.0],["2014-03-12",2.538,2.5652,2.4123,2.4723,49380116.0],["2014-03-13",2.4723,2.6395,2.4722957611083984,2.5623,59674908.0],["2014-03-14",2.5623,2.6138,2.5009,2.6081,40210478.0],["2014-03-17",2.6081,2.7953,2.6080572605133057,2.7867,73720208.0],["2014-03-18",2.7867,2.8824,2.7281,2.8081,77439625.0],["2014-03-19",2.8081,2.8867,2.751,2.801,57114056.0],["2014-03-20",2.801,2.800983190536499,2.5852,2.5981,69500660.0],["2014-03-21",2.5981,2.6581,2.5109,2.6281,36200744.0],["2014-03-24",2.6281,2.6324,2.5152,2.5395,45697195.0],["2014-03-25",2.5395,2.5595,2.4694,2.4794,35775957.0],["2014-03-26",2.4794,2.5638,2.4794,2.5437,31987674.0],["2014-03-27",2.5437,2.5452,2.428,2.4523,34657651.0],["2014-03-28",2.4523,2.4937,2.3837,2.4094,28137419.0],["2014-03-31",2.4094,2.458,2.3651,2.4008,19531710.0],["2014-04-01",2.4008,2.4894449710845947,2.4008,2.4894,26168005.0],["2014-04-02",2.4894,2.4994,2.4108,2.428,27122493.0],["2014-04-03",2.428,2.5223,2.4166,2.4652,29096403.0],["2014-04-04",2.4652,2.6038,2.4337,2.5995,57458411.0],["2014-04-08",2.5995,2.6281,2.558,2.6123,32323915.0],["2014-04-09",2.6123,2.7395,2.5795,2.6938,56883742.0],["2014-04-10",2.6938,2.781,2.6366,2.6381,60702622.0],["2014-04-11",2.6381,2.6838,2.6009,2.6538,26990167.0],["2014-04-14",2.6538,2.7067,2.6081,2.6309,31534240.0],["2014-04-15",2.6309,2.6895,2.6223,2.6324,29510112.0],["2014-04-16",2.6324,2.6395,2.5638,2.5852,23887626.0],["2014-04-17",2.5852,2.5981,2.5495,2.5509,17888141.0],["2014-04-18",2.5509,2.5508944988250732,2.4294,2.5052,36318815.0],["2014-04-21",2.5052,2.5609,2.4309,2.4894,24427423.0],["2014-04-22",2.4894,2.5395,2.4323,2.458,26638969.0],["2014-04-23",2.458,2.4837,2.4166,2.4237,25722218.0],["2014-04-24",2.4237,2.4551,2.4151,2.4223,20840072.0],["2014-04-25",2.4223,2.4409,2.2794,2.2865,34911153.0],["2014-04-28",2.2865,2.3051,2.1207,2.1436,38705044.0],["2014-04-29",2.1436,2.1708,2.0536,2.1165,47041897.0],["2014-04-30",2.1165,2.1565,2.0864,2.1165,33831786.0],["2014-05-05",2.1165,2.1793,2.0936,2.1665,23587199.0],["2014-05-06",2.1665,2.2336,2.1622,2.2151,35865602.0],["2014-05-07",2.2151,2.2150628566741943,2.095,2.0993,37123440.0],["2014-05-08",2.0993,2.1379,2.0379,2.1222,41472163.0],["2014-05-09",2.1222,2.1221730709075928,2.0564,2.115,26639781.0],["2014-05-12",2.115,2.2008,2.0893,2.1908,39619865.0],["2014-05-13",2.1908,2.2093,2.1736,2.1808,30929638.0],["2014-05-14",2.1808,2.1936,2.1608,2.1693,16554569.0],["2014-05-15",2.1693,2.2179,2.1265,2.1322,30851714.0],["2014-05-16",2.1322,2.135,2.0421,2.0679,31759434.0],["2014-05-19",2.0679,2.1179,2.06786847114563,2.0907,24269692.0],["2014-05-20",2.0907,2.1379,2.0907,2.1036,15973260.0],["2014-05-21",2.1036,2.1336,2.0535,2.1308,16178733.0],["2014-05-22",2.1308,2.2181,2.130784034729004,2.2166,48682477.0],["2014-05-23",2.2166,2.2181,2.1608,2.2152,38394507.0],["2014-05-26",2.2152,2.2596,2.198,2.2596,39493822.0],["2014-05-27",2.2596,2.2739,2.2138,2.2166,35010531.0],["2014-05-28",2.2166,2.3182477951049805,2.1952,2.3182,48171288.0],["2014-05-29",2.3182,2.3411,2.2624,2.2682,46076013.0],["2014-05-30",2.2682,2.4327,2.2681620121002197,2.3726,62957304.0],["2014-06-03",2.3726,2.417,2.3354,2.3469,39643255.0],["2014-06-04",2.3469,2.3597,2.2381,2.2639,40445463.0],["2014-06-05",2.2639,2.3011,2.2324,2.2896,22518571.0],["2014-06-06",2.2896,2.3068,2.2324,2.2438,24850137.0],["2014-06-09",2.2438,2.2725,2.2138,2.2496,18476578.0],["2014-06-10",2.2496,2.3454,2.249558925628662,2.3297,37546284.0],["2014-06-11",2.3297,2.3411,2.2925,2.3211,27907093.0],["2014-06-12",2.3211,2.3569,2.2982,2.3555,31795000.0],["2014-06-13",2.3555,2.5315,2.3469,2.49,92195981.0],["2014-06-16",2.49,2.5114,2.437,2.4928,57292955.0],["2014-06-17",2.4928,2.4928317070007324,2.437,2.4442,36668434.0],["2014-06-18",2.4442,2.4928,2.3912,2.4098,36709036.0],["2014-06-19",2.4098,2.4399,2.2939,2.3283,33297992.0],["2014-06-20",2.3283,2.3583,2.2982,2.3512,24090611.0],["2014-06-23",2.3512,2.4685,2.351160764694214,2.4585,39532202.0],["2014-06-24",2.4585,2.4871,2.4327,2.4814,42627323.0],["2014-06-25",2.4814,2.4857,2.438452959060669,2.4385,29752283.0],["2014-06-26",2.4385,2.4986,2.4327,2.4613,39584870.0],["2014-06-27",2.4613,2.5043,2.4613490104675293,2.4728,45243774.0],["2014-06-30",2.4728,2.6989,2.4727976322174072,2.603,106570504.0],["2014-07-01",2.603,2.6889,2.5758,2.6188,80770478.0],["2014-07-02",2.6188,2.8792,2.5916,2.8191,134023559.0],["2014-07-03",2.8191,2.8649,2.7204,2.8205,86597405.0],["2014-07-04",2.8205,2.8763,2.7762,2.8191,58087054.0],["2014-07-07",2.8191,2.8978,2.7933,2.8306,66462196.0],["2014-07-08",2.8306,2.8406,2.6932,2.7547,71306054.0],["2014-07-09",2.7547,2.8821,2.6832,2.7805,107523919.0],["2014-07-10",2.7805,2.8363,2.7189,2.7318,56603646.0],["2014-07-11",2.7318,3.005136251449585,2.731811761856079,3.0051,151312113.0],["2014-07-14",3.0051,3.1411,2.9336,2.9536,146262510.0],["2014-07-15",2.9536,3.0008,2.8949,2.935,69061767.0],["2014-07-16",2.935,2.9350156784057617,2.7332,2.7633,76213072.0],["2014-07-17",2.7633,2.8177,2.7504,2.7991,33168044.0],["2014-07-18",2.7991,2.8449,2.779,2.8005,33983188.0],["2014-07-21",2.8005,2.8177,2.666,2.7361,46943130.0],["2014-07-22",2.7361,2.7704,2.6789,2.7418,32859080.0],["2014-07-23",2.7418,2.8119,2.7061,2.7261,40011158.0],["2014-07-24",2.7261,2.7347,2.6474,2.6774,36668330.0],["2014-07-25",2.6774,2.769,2.6731,2.7476,31250557.0],["2014-07-28",2.7476,2.8735,2.7475531101226807,2.862,49953200.0],["2014-07-29",2.862,2.8878,2.8391,2.8549,59365808.0],["2014-07-30",2.8549,2.9536,2.8205,2.9264,75134692.0],["2014-07-31",2.9264,2.9422,2.8649,2.9136,39790759.0],["2014-08-01",2.9136,2.913550853729248,2.7604,2.7647,71797108.0],["2014-08-04",2.7647,2.8306,2.76472544670105,2.8034,39072433.0],["2014-08-05",2.8034,2.8033626079559326,2.7447,2.7848,31444251.0],["2014-08-06",2.7848,2.8477,2.759,2.8334,36064741.0],["2014-08-07",2.8334,2.8721,2.7833,2.7933,33872668.0],["2014-08-08",2.7933,2.8177,2.7719,2.8019,21883944.0],["2014-08-11",2.8019,2.9264,2.801931619644165,2.8992,61533249.0],["2014-08-12",2.8992,2.905,2.8449,2.8949,47453280.0],["2014-08-13",2.8949,2.9279,2.8534,2.9064,42841860.0],["2014-08-14",2.9064,2.9307,2.8749,2.8821,44244084.0],["2014-08-15",2.8821,2.905,2.842,2.8821,36776148.0],["2014-08-18",2.8821,2.9164133071899414,2.862,2.9164,44859056.0],["2014-08-19",2.9164,3.0338,2.9078,3.008,80106327.0],["2014-08-20",3.008,3.0152,2.9579,2.9665,45602781.0],["2014-08-21",2.9665,2.9751,2.8878,2.9221,39096499.0],["2014-08-22",2.9221,2.9708,2.9221,2.9565,35416567.0],["2014-08-25",2.9565,2.9837,2.8849,2.8892,31849618.0],["2014-08-26",2.8892,2.8892226219177246,2.7447,2.7504,42235120.0],["2014-08-27",2.7504,2.8477,2.7476,2.8191,32836612.0],["2014-08-28",2.8191,2.8406,2.7476,2.8019,20148132.0],["2014-08-29",2.8019,2.8520166873931885,2.769,2.852,22656992.0],["2014-09-01",2.852,2.905,2.8463,2.9007,35350326.0],["2014-09-02",2.9007,3.0338,2.8921,3.0023,93235143.0],["2014-09-03",3.0023,3.3028,3.0022735595703125,3.3028,237431252.0],["2014-09-04",3.3028,3.4845,3.2098,3.3801,284237865.0],["2014-09-05",3.3801,3.3800625801086426,3.2498,3.2928,112480844.0],["2014-09-09",3.2928,3.3915,3.267,3.3128,85986793.0],["2014-09-10",3.3128,3.3572,3.2484,3.3128,69508152.0],["2014-09-11",3.3128,3.3457,3.2498,3.2756,62935018.0],["2014-09-12",3.2756,3.3343,3.2212,3.3171,67354907.0],["2014-09-15",3.3171,3.4573,3.2913,3.3815,96607326.0],["2014-09-16",3.3815,3.381493330001831,3.1783,3.1812,78058964.0],["2014-09-17",3.1812,3.2312,3.0838,3.1339,48854178.0],["2014-09-18",3.1339,3.1697,3.1053,3.1611,28928835.0],["2014-09-19",3.1611,3.2384,3.1382,3.2184,33232121.0],["2014-09-22",3.2184,3.2241,3.1225,3.1282,32251612.0],["2014-09-23",3.1282,3.2083,3.1196,3.1854,35746121.0],["2014-09-24",3.1854,3.32,3.1597,3.2913,65101914.0],["2014-09-25",3.2913,3.4144,3.267,3.3271,90086580.0],["2014-09-26",3.3271,3.3886,3.2956,3.2999,45134890.0],["2014-09-29",3.2999,3.3414,3.277,3.3014,36899540.0],["2014-09-30",3.3014,3.37,3.301356554031372,3.3486,39817905.0],["2014-10-08",3.3486,3.4688,3.3485798835754395,3.4488,68007753.0],["2014-10-09",3.4488,3.4602,3.3486,3.3772,59468642.0],["2014-10-10",3.3772,3.3772008419036865,3.2713,3.2913,56471593.0],["2014-10-13",3.2913,3.291339159011841,3.1983,3.2484,37986334.0],["2014-10-14",3.2484,3.3142,3.2112,3.2298,38039489.0],["2014-10-15",3.2298,3.2785,3.2126,3.2484,32805600.0],["2014-10-16",3.2484,3.3615,3.1926,3.3343,75362523.0],["2014-10-17",3.3343,3.5346,3.3342700004577637,3.4201,155496978.0],["2014-10-20",3.4201,3.486,3.3672,3.4073,76335607.0],["2014-10-21",3.4073,3.4072511196136475,3.2413,3.2441,72619406.0],["2014-10-22",3.2441,3.2985,3.1955,3.1983,37685433.0],["2014-10-23",3.1983,3.2169,3.0838,3.1253,38186889.0],["2014-10-24",3.1253,3.174,3.1196,3.1339,19475774.0],["2014-10-27",3.1339,3.2269,3.1239,3.2026,21449860.0],["2014-10-28",3.2026,3.3243,3.2026162147521973,3.32,41692659.0],["2014-10-29",3.32,3.403,3.3056,3.3228,67236914.0],["2014-10-30",3.3228,3.3414,3.2699,3.2713,38684700.0],["2014-10-31",3.2713,3.3271,3.267,3.3142,36852180.0],["2014-11-03",3.3142,3.5489,3.3142356872558594,3.3915,85465045.0],["2014-11-04",3.3915,3.391510248184204,3.2928,3.3142,46692993.0],["2014-11-05",3.3142,3.3471,3.267,3.287,28649895.0],["2014-11-06",3.287,3.3743,3.287045955657959,3.3643,41658508.0],["2014-11-07",3.3643,3.3915,3.3142,3.3157,42134833.0],["2014-11-10",3.3157,3.3471,3.2913,3.3243,30571332.0],["2014-11-11",3.3243,3.3357,3.1454,3.1482,49652104.0],["2014-11-12",3.1482,3.1969,3.1053,3.1897,19874026.0],["2014-11-13",3.1897,3.189737558364868,3.0896,3.1082,35343036.0],["2014-11-14",3.1082,3.1726,3.0767,3.1311,17316428.0],["2014-11-17",3.1311,3.1983,3.1053,3.1854,17911304.0],["2014-11-18",3.1854,3.1955,3.1482,3.1625,12133504.0],["2014-11-19",3.1625,3.1826,3.1268,3.1454,15540325.0],["2014-11-20",3.1454,3.1597,3.0996,3.1139,12943684.0],["2014-11-21",3.1139,3.1554,3.1067,3.1454,15355331.0],["2014-11-24",3.1454,3.1883,3.1339,3.1425,26530300.0],["2014-11-25",3.1425,3.2599,3.1425139904022217,3.2055,39896901.0],["2014-11-26",3.2055,3.2642,3.1769,3.2556,37526818.0],["2014-11-27",3.2556,3.2842,3.2069,3.2327,30539241.0],["2014-11-28",3.2327,3.2813,3.1769,3.204,31263617.0],["2014-12-01",3.204,3.2040467262268066,3.0982,3.1182,32333537.0],["2014-12-02",3.1182,3.1397,3.1067,3.121,29983954.0],["2014-12-03",3.121,3.1268,3.0037,3.1253,65918325.0],["2014-12-04",3.1253,3.1998,3.1253411769866943,3.1869,48554433.0],["2014-12-05",3.1869,3.3844,3.0538,3.3257,126450644.0],["2014-12-08",3.3257,3.6577,3.2684,3.6577,237607085.0],["2014-12-09",3.6577,3.657680034637451,3.2913,3.2942,203006266.0],["2014-12-10",3.2942,3.403,3.1912,3.3786,85014788.0],["2014-12-11",3.3786,3.4316,3.3056,3.3915,57769273.0],["2014-12-12",3.3915,3.4058,3.3314,3.3629,33916629.0],["2014-12-15",3.3629,3.4058,3.2055,3.3815,54758982.0],["2014-12-16",3.3815,3.4115,3.3157,3.3228,45292537.0],["2014-12-17",3.3228,3.322822093963623,3.2198,3.2355,45631318.0],["2014-12-18",3.2355,3.3715,3.2055,3.3443,55126430.0],["2014-12-19",3.3443,3.3457,3.1625,3.2055,50143548.0],["2014-12-22",3.2055,3.2054779529571533,2.9193,3.0008,50921728.0],["2014-12-23",3.0008,3.0652,2.9236,2.9279,25478215.0],["2014-12-24",2.9279,3.060945749282837,2.9078,3.0609,32771079.0],["2014-12-25",3.0609,3.1697,3.0194,3.0624,32515750.0],["2014-12-26",3.0624,3.1482,3.0295,3.0982,29301292.0],["2014-12-29",3.0982,3.0981523990631104,2.9422,2.9894,31244872.0],["2014-12-30",2.9894,2.9893949031829834,2.8549,2.862,32649019.0],["2014-12-31",2.862,2.9508,2.862,2.905,20066264.0],["2015-01-05",2.905,3.0624,2.9049646854400635,2.998,42452036.0],["2015-01-06",2.998,3.0953,2.945,3.0781,38772480.0],["2015-01-07",3.0781,3.1883,3.0781171321868896,3.111,44547980.0],["2015-01-08",3.111,3.2012,3.1110308170318604,3.1382,48478303.0],["2015-01-09",3.1382,3.1726,3.0538,3.0552,45688690.0],["2015-01-12",3.0552,3.0552210807800293,2.9422,2.9622,23516020.0],["2015-01-13",2.9622,3.0123,2.9579,2.9965,18223829.0],["2015-01-14",2.9965,3.0223,2.9307,2.9522,25923865.0],["2015-01-15",2.9522,2.9665,2.9193,2.9622,18196124.0],["2015-01-16",2.9622,3.0166,2.9551,2.9994,21906458.0],["2015-01-19",2.9994,3.0409,2.8835,2.9279,31181633.0],["2015-01-20",2.9279,2.998,2.9278604984283447,2.9937,27633741.0],["2015-01-21",2.9937,3.1168,2.993687391281128,3.0853,42608948.0],["2015-01-22",3.0853,3.2198,3.0423,3.1883,63761812.0],["2015-01-23",3.1883,3.1983,3.0953,3.1053,41821327.0],["2015-01-26",3.1053,3.1425,3.091,3.1325,30226093.0],["2015-01-27",3.1325,3.194,3.121,3.1769,52282440.0],["2015-01-28",3.1769,3.2155,3.1382,3.1554,43470308.0],["2015-01-29",3.1554,3.15539288520813,3.091,3.1053,24363859.0],["2015-01-30",3.1053,3.1439,3.0609,3.0638,20012628.0],["2015-02-02",3.0638,3.0939,2.9994,3.0595,13736673.0],["2015-02-03",3.0595,3.1225,3.0481,3.1024,17629720.0],["2015-02-04",3.1024,3.1568,3.0652,3.0724,23046433.0],["2015-02-05",3.0724,3.1482,3.0723936557769775,3.0953,30238737.0],["2015-02-06",3.0953,3.1697,3.091,3.1082,37410112.0],["2015-02-09",3.1082,3.1726,3.0767,3.1726,37833457.0],["2015-02-10",3.1726,3.1912,3.1182,3.1754,31713354.0],["2015-02-11",3.1754,3.2799,3.1511,3.2527,63983425.0],["2015-02-12",3.2527,3.2899,3.2198,3.2541,45612235.0],["2015-02-13",3.2541,3.32,3.237,3.2599,47927265.0],["2015-02-16",3.2599,3.4015,3.259856939315796,3.3443,52283349.0],["2015-02-17",3.3443,3.3443,3.2599,3.2742,42473328.0],["2015-02-26",3.2742,3.4187,3.27416729927063,3.36,48787748.0],["2015-02-27",3.36,3.4817,3.3457,3.4015,62908210.0],["2015-03-02",3.4015,3.4330101013183594,3.3056,3.433,54040571.0],["2015-03-03",3.433,3.4716,3.3486,3.3886,61344584.0],["2015-03-04",3.3886,3.4903,3.3886,3.4373,67575857.0],["2015-03-05",3.4373,3.4674,3.3872,3.4187,38858629.0],["2015-03-06",3.4187,3.4459,3.2742,3.2828,54131372.0],["2015-03-09",3.2828,3.3042,3.2055,3.2942,33553743.0],["2015-03-10",3.2942,3.3615,3.2527,3.3157,34615587.0],["2015-03-11",3.3157,3.3156661987304688,3.2141,3.237,62195698.0],["2015-03-12",3.237,3.3386,3.2327,3.2627,56977532.0],["2015-03-13",3.2627,3.589,3.262718677520752,3.4287,134693532.0],["2015-03-16",3.4287,3.5732,3.3987,3.536,113865512.0],["2015-03-17",3.536,3.5818,3.5074,3.5632,107273886.0],["2015-03-18",3.5632,3.5761,3.506,3.5575,91801303.0],["2015-03-19",3.5575,3.6491,3.5246,3.6219,98416696.0],["2015-03-20",3.6219,3.6577,3.5761,3.6062,66688722.0],["2015-03-23",3.6062,3.6133,3.5418,3.6076,90677486.0],["2015-03-24",3.6076,3.6419,3.4845,3.6334,113679017.0],["2015-03-25",3.6334,3.901,3.5804,3.8265,153055645.0],["2015-03-26",3.8265,3.8838,3.6777,3.765,83440163.0],["2015-03-27",3.765,3.8222,3.7063,3.7965,82130956.0],["2015-03-30",3.7965,3.8451,3.7836,3.7994,75881549.0],["2015-03-31",3.7994,3.9353,3.7536,3.8552,111432853.0],["2015-04-01",3.8552,4.0297,3.8551597595214844,4.0011,127345472.0],["2015-04-02",4.0011,4.1185,3.9639,4.107,108720227.0],["2015-04-03",4.107,4.517720699310303,4.0641,4.5177,205436794.0],["2015-04-07",4.5177,4.96992301940918,4.517720699310303,4.9699,191161356.0],["2015-04-08",4.9699,5.1216,4.7238,4.7667,168574029.0],["2015-04-09",4.7667,5.2432,4.5277,5.0801,191924911.0],["2015-04-10",5.0801,5.3663,4.8483,5.2232,140539775.0],["2015-04-13",5.2232,5.3949,5.01,5.2304,124408420.0],["2015-04-14",5.2304,5.230367660522461,4.8655,4.9943,116187585.0],["2015-04-15",4.9943,4.994250297546387,4.6365,4.7653,100194014.0],["2015-04-16",4.7653,4.9442,4.7152,4.8068,82792567.0],["2015-04-17",4.8068,4.9585,4.7181,4.8011,103876383.0],["2015-04-20",4.8011,4.80106258392334,4.5177,4.5764,104055568.0],["2015-04-21",4.5764,4.7681,4.576392650604248,4.7266,86378430.0],["2015-04-22",4.7266,4.8726,4.726649284362793,4.864,88479156.0],["2015-04-23",4.864,4.864027500152588,4.6909,4.7195,112478239.0],["2015-04-24",4.7195,4.7767,4.5821,4.6508,76725665.0],["2015-04-27",4.6508,4.7953,4.6508049964904785,4.7767,82170785.0],["2015-04-28",4.7767,4.9141,4.7109,4.8583,117568848.0],["2015-04-29",4.8583,5.2948,4.791,5.2261,171401606.0],["2015-04-30",5.2261,5.3119,5.0744,5.1001,107860121.0],["2015-05-04",5.1001,5.2089,5.0014,5.0715,68504498.0],["2015-05-05",5.0715,5.2375,4.8884,5.123,85858313.0],["2015-05-06",5.123,5.4021,5.0086,5.093,92962895.0],["2015-05-07",5.093,5.092990398406982,4.6665,4.7395,56642871.0],["2015-05-08",4.7395,5.0744,4.739528179168701,5.0372,62039436.0],["2015-05-11",5.0372,5.3205,4.8526,5.2862,103234303.0],["2015-05-12",5.2862,5.7241,5.2089,5.6353,108089251.0],["2015-09-14",5.6353,5.635345458984375,5.0712,5.0712,5095910.0],["2015-09-15",5.0712,5.0712385177612305,4.5644,4.5644,196221.0],["2015-09-16",4.5644,4.564401149749756,4.107674598693848,4.1077,5685874.0],["2015-09-17",4.1077,4.107674598693848,3.6967639923095703,3.6968,6926878.0],["2015-09-18",3.6968,3.6967639923095703,3.3273732662200928,3.3274,9765592.0],["2015-09-21",3.3274,3.3273732662200928,2.9952,3.2028,312884363.0],["2015-09-22",3.2028,3.523521900177002,3.0253,3.5235,232550964.0],["2015-09-23",3.5235,3.817,3.523521900177002,3.6395,230638838.0],["2015-09-24",3.6395,3.7941,3.439,3.7211,177530714.0],["2015-09-25",3.7211,3.8228,3.6051,3.6395,153088470.0],["2015-09-28",3.6395,3.7655,3.4663,3.6739,107598828.0],["2015-09-29",3.6739,3.673856019973755,3.4376,3.4462,97154693.0],["2015-09-30",3.4462,3.5565,3.2944,3.366,88888258.0],["2015-10-08",3.366,3.5951,3.366030693054199,3.4648,98020634.0],["2015-10-09",3.4648,3.6366,3.4362,3.5937,104564886.0],["2015-10-12",3.5937,3.787,3.593677520751953,3.7182,119377743.0],["2015-10-13",3.7182,3.9115,3.6667,3.8013,99549257.0],["2015-10-14",3.8013,3.9115,3.6824,3.7025,88697969.0],["2015-10-15",3.7025,3.787,3.6381,3.7669,79550728.0],["2015-10-16",3.7669,3.8084,3.6624,3.744,79760620.0],["2015-10-19",3.744,3.9044,3.7225,3.8915,124506622.0],["2015-10-20",3.8915,3.9874,3.7784,3.923,99103789.0],["2015-10-21",3.923,3.9373,3.530681610107422,3.5307,111197374.0],["2015-10-22",3.5307,3.6223,3.4405,3.5994,72411859.0],["2015-10-23",3.5994,3.7569,3.5837,3.7297,73327707.0],["2015-10-26",3.7297,3.8915,3.729693651199341,3.7812,74961289.0],["2015-10-27",3.7812,4.069,3.6223,3.9946,97456536.0],["2015-10-28",3.9946,4.016,3.7383,3.7769,80843672.0],["2015-10-29",3.7769,3.8371,3.6653,3.7225,65154874.0],["2015-10-30",3.7225,3.8084,3.6667,3.7225,53098598.0],["2015-11-02",3.7225,3.7354,3.3932,3.4691,82435424.0],["2015-11-03",3.4691,3.5493,3.4562,3.4992,43773471.0],["2015-11-04",3.4992,3.6753,3.4991824626922607,3.6753,67102483.0],["2015-11-05",3.6753,3.7769,3.6338,3.7082,81734322.0],["2015-11-06",3.7082,3.8514,3.6853,3.7884,102373157.0],["2015-11-09",3.7884,3.85,3.6653,3.8041,94301717.0],["2015-11-10",3.8041,3.9416,3.754,3.8557,105513643.0],["2015-11-11",3.8557,4.2136,3.8084,4.1649,164288994.0],["2015-11-12",4.1649,4.2093,3.9946,4.132,112516352.0],["2015-11-13",4.132,4.132012844085693,3.9588,3.9946,62631869.0],["2015-11-16",3.9946,4.3668,3.9945666790008545,4.2909,138916289.0],["2015-11-17",4.2909,4.5801,4.2208,4.3897,143009671.0],["2015-11-18",4.3897,4.389727592468262,4.0533,4.1349,91841151.0],["2015-11-19",4.1349,4.381137847900391,4.1348772048950195,4.3811,84419236.0],["2015-11-20",4.3811,4.6288,4.3096,4.4026,110896330.0],["2015-11-23",4.4026,4.6532,4.3826,4.4169,100649397.0],["2015-11-24",4.4169,4.4627,4.1964,4.3453,81998981.0],["2015-11-25",4.3453,4.636,4.345344066619873,4.6245,122142335.0],["2015-11-26",4.6245,4.6245341300964355,4.4384,4.51,79937609.0],["2015-11-27",4.51,4.6431,4.0891,4.2151,98219883.0],["2015-11-30",4.2151,4.4241,3.8657,4.3983,89571850.0],["2015-12-01",4.3983,4.4312,4.2322,4.248,54366598.0],["2015-12-02",4.248,4.2795,3.9516,4.1091,44725853.0],["2015-12-03",4.1091,4.24082612991333,4.0518,4.2408,43776739.0],["2015-12-04",4.2408,4.3425,4.1964,4.2838,55634721.0],["2015-12-07",4.2838,4.2952,4.1635,4.238,35415313.0],["2015-12-08",4.238,4.238,4.0876,4.1091,36631529.0],["2015-12-09",4.1091,4.109106063842773,4.0132,4.059,30989024.0],["2015-12-10",4.059,4.1463,4.0117,4.0447,25033533.0],["2015-12-11",4.0447,4.1921,4.0232,4.1578,40668831.0],["2015-12-14",4.1578,4.2738,4.0962,4.2365,30714905.0],["2015-12-15",4.2365,4.3067,4.2036,4.2122,31964732.0],["2015-12-16",4.2122,4.552947521209717,4.212192058563232,4.5529,86507520.0],["2015-12-17",4.5529,4.6245,4.4785,4.5615,69534791.0],["2015-12-18",4.5615,4.7219,4.5186,4.5887,73044712.0],["2015-12-21",4.5887,4.6661,4.4513,4.5,45545247.0],["2015-12-22",4.5,4.5587,4.4098,4.4928,33344377.0],["2015-12-23",4.4928,4.6202,4.4355,4.4685,50412287.0],["2015-12-24",4.4685,4.4842,4.3124,4.4112,33314203.0],["2015-12-28",4.4112,4.5515,4.3611,4.3654,42856083.0],["2015-12-29",4.3654,4.4155,4.2809,4.3697,27807689.0],["2015-12-30",4.3697,4.5172,4.3611,4.4742,36899052.0],["2015-12-31",4.4742,4.563,4.3554,4.3625,31638673.0],["2016-01-04",4.3625,4.4814,3.933,3.9588,42021044.0],["2016-01-05",3.9588,4.2437,3.8228,4.1435,60328118.0],["2016-01-06",4.1435,4.2781,4.0619,4.2236,41174413.0],["2016-01-07",4.2236,4.223645210266113,3.8012807369232178,3.8013,9781185.0],["2016-01-08",3.8013,3.9631,3.5837,3.8414,47729724.0],["2016-01-11",3.8414,3.8413703441619873,3.457662343978882,3.4577,56212834.0],["2016-01-12",3.4577,3.4992,3.1212,3.2629,40665121.0],["2016-01-13",3.2629,3.3216,3.0081,3.0095,42506725.0],["2016-01-14",3.0095,3.1799,2.8349,3.1713,43321615.0],["2016-01-15",3.1713,3.2214,2.9494,3.0238,30961637.0],["2016-01-18",3.0238,3.1212,2.8721,3.041,38863853.0],["2016-01-19",3.041,3.2787,2.9923,3.2586,40735845.0],["2016-01-20",3.2586,3.2873,3.1799,3.2071,41103760.0],["2016-01-21",3.2071,3.23,2.9766,2.978,31854263.0],["2016-01-22",2.978,3.0754,2.9279,3.074,25512151.0],["2016-01-25",3.074,3.1198,3.0281,3.0539,22395017.0],["2016-01-26",3.0539,3.05391001701355,2.7489,2.7489,45078454.0],["2016-01-27",2.7489,2.7905,2.4741,2.6072,56029211.0],["2016-01-28",2.6072,2.6273,2.3695,2.3695,38073477.0],["2016-01-29",2.3695,2.5141,2.3552,2.4798,31443751.0],["2016-02-01",2.4798,2.5328,2.4182,2.4597,36810948.0],["2016-02-02",2.4597,2.706,2.4597361087799072,2.706,72161846.0],["2016-02-03",2.706,2.8062,2.6201,2.7418,59803875.0],["2016-02-04",2.7418,2.8993,2.7417898178100586,2.8248,45544240.0],["2016-02-05",2.8248,2.8921,2.7876,2.7876,29670468.0],["2016-02-15",2.7876,2.7962,2.6487,2.7489,31483496.0],["2016-02-16",2.7489,2.8921,2.7489,2.8606,37755891.0],["2016-02-17",2.8606,3.0067,2.8606255054473877,3.0052,54854039.0],["2016-02-18",3.0052,3.031,2.915,2.9651,40006538.0],["2016-02-19",2.9651,3.2329,2.965141534805298,3.0711,54956081.0],["2016-02-22",3.0711,3.1599,3.0582,3.0854,41897210.0],["2016-02-23",3.0854,3.0897,2.9551,2.9923,44474540.0],["2016-02-24",2.9923,3.0825,2.885,3.0482,58461077.0],["2016-02-25",3.0482,3.0481834411621094,2.7432,2.7432,48954328.0],["2016-02-26",2.7432,2.7919,2.5843,2.6058,59414681.0],["2016-02-29",2.6058,2.6459,2.3481,2.4583,50476656.0],["2016-03-01",2.4583,2.6673,2.4211,2.6201,45518263.0],["2016-03-02",2.6201,2.7532,2.6144,2.7447,40084318.0],["2016-03-03",2.7447,2.7991,2.7074,2.7089,49148360.0],["2016-03-04",2.7089,2.7833,2.5571,2.6129,46376440.0],["2016-03-07",2.6129,2.7346,2.6129326820373535,2.7175,36277446.0],["2016-03-08",2.7175,2.7174506187438965,2.5614,2.6988,36975247.0],["2016-03-09",2.6988,2.7103,2.5915,2.6244,24115191.0],["2016-03-10",2.6244,2.6759,2.5886,2.59,27804947.0],["2016-03-11",2.59,2.6029,2.5199,2.5485,22600068.0],["2016-03-14",2.5485,2.7146,2.5485048294067383,2.6602,35026853.0],["2016-03-15",2.6602,2.7461,2.6601808071136475,2.6788,32925639.0],["2016-03-16",2.6788,2.7203,2.56,2.6029,38203847.0],["2016-03-17",2.6029,2.7504,2.6029109954833984,2.7275,49394410.0],["2016-03-18",2.7275,3.0009357929229736,2.727473497390747,3.0009,79190402.0],["2016-03-21",3.0009,3.1327,3.0009357929229736,3.0911,100867963.0],["2016-03-22",3.0911,3.2758,3.0167,3.2257,101756164.0],["2016-03-23",3.2257,3.5078,3.2214,3.429,112422614.0],["2016-03-24",3.429,3.5607,3.2973,3.3188,133697539.0],["2016-03-25",3.3188,3.3646,3.2143,3.2658,69363773.0],["2016-03-28",3.2658,3.5135,3.265808582305908,3.3245,91599753.0],["2016-03-29",3.3245,3.3496,3.1304,3.2321,55949182.0],["2016-03-30",3.2321,3.4355,3.2321035861968994,3.3983,58362148.0],["2016-03-31",3.3983,3.4843,3.3668,3.3883,49072724.0],["2016-04-01",3.3883,3.3882641792297363,3.2694,3.3553,33232466.0],["2016-04-05",3.3553,3.4656,3.298,3.437,55820163.0],["2016-04-06",3.437,3.51,3.3969,3.4742,59679684.0],["2016-04-07",3.4742,3.5602,3.4083,3.4441,63949171.0],["2016-04-08",3.4441,3.444138526916504,3.2622,3.3524,57812130.0],["2016-04-11",3.3524,3.5588,3.352447509765625,3.4771,54481186.0],["2016-04-12",3.4771,3.4871,3.3854,3.4098,31721235.0],["2016-04-13",3.4098,3.5287,3.4097540378570557,3.4671,59286968.0],["2016-04-14",3.4671,3.6247,3.4670608043670654,3.6247,72333078.0],["2016-04-15",3.6247,3.624655246734619,3.5373,3.5888,39132007.0],["2016-04-18",3.5888,3.5888376235961914,3.4241,3.4427,42198845.0],["2016-04-19",3.4427,3.4871,3.3768,3.4269,37935641.0],["2016-04-20",3.4269,3.4671,3.1218,3.1949,54859919.0],["2016-04-21",3.1949,3.288,3.0945663452148438,3.0946,33302618.0],["2016-04-22",3.0946,3.1662001609802246,3.053,3.1662,37416323.0],["2016-04-25",3.1662,3.1691,3.0817,3.1504,24790712.0],["2016-04-26",3.1504,3.2092,3.1318,3.2063,24227446.0],["2016-04-27",3.2063,3.245,3.182,3.2221,30749166.0],["2016-04-28",3.2221,3.2292,3.096,3.1605,19802704.0],["2016-04-29",3.1605,3.4083,3.1519,3.1791,31776593.0],["2016-05-03",3.1791,3.331,3.1576,3.3052,42332510.0],["2016-05-04",3.3052,3.3181,3.2364,3.2665,35824051.0],["2016-05-05",3.2665,3.3811,3.245,3.341,39569373.0],["2016-05-06",3.341,3.3782,3.1805,3.2507,39783697.0],["2016-05-09",3.2507,3.250728130340576,2.9943,3.0201,40034100.0],["2016-05-10",3.0201,3.0502,2.9126,2.937,26620068.0],["2016-05-11",2.937,3.0014,2.894,2.9255,18351509.0],["2016-05-12",2.9255,2.9685,2.8668,2.9613,18884816.0],["2016-05-13",2.9613,3.0043,2.904,2.9198,18289407.0],["2016-05-16",2.9198,2.969923973083496,2.8668,2.9699,20043939.0],["2016-05-17",2.9699,3.0573,2.9484,3.0373,25472478.0],["2016-05-18",3.0373,3.037259578704834,2.8539,2.8911,24005456.0],["2016-05-19",2.8911,3.0401253700256348,2.8911,3.0401,29702500.0],["2016-05-20",3.0401,3.1519,2.9599,3.139,47058569.0],["2016-05-23",3.139,3.1447,3.0545,3.139,42274287.0],["2016-05-24",3.139,3.138979911804199,3.0201,3.0344,25747396.0],["2016-05-25",3.0344,3.0788,2.99,2.9971,18478033.0],["2016-05-26",2.9971,3.0115,2.8625,2.9785,23212084.0],["2016-05-27",2.9785,3.0229,2.9527,2.9671,16104325.0],["2016-05-30",2.9671,3.0874,2.9098,3.0802,36670532.0],["2016-05-31",3.0802,3.2235,3.0573,3.1848,63502312.0],["2016-06-01",3.1848,3.2049,3.149,3.1762,40181500.0],["2016-06-02",3.1762,3.1949,3.139,3.1934,31582951.0],["2016-06-03",3.1934,3.2063,3.1533,3.1705,30017123.0],["2016-06-06",3.1705,3.2608,3.1576,3.2049,37954087.0],["2016-06-07",3.2049,3.2178,3.1676,3.2178,18982563.0],["2016-06-08",3.2178,3.5401,3.2177767753601074,3.5043,115910464.0],["2016-06-13",3.5043,3.504309892654419,3.2779,3.2851,74405300.0],["2016-06-14",3.2851,3.3381,3.1347,3.2951,56793006.0],["2016-06-15",3.2951,3.4814,3.2278,3.4599,85119857.0],["2016-06-16",3.4599,3.4757,3.3954,3.4155,48339590.0],["2016-06-17",3.4155,3.5502,3.3868,3.5072,79875228.0],["2016-06-20",3.5072,3.5731,3.4384,3.4771,59342261.0],["2016-06-21",3.4771,3.5616,3.4628,3.5244,74429887.0],["2016-06-22",3.5244,3.5559,3.4169,3.5516,53419874.0],["2016-06-23",3.5516,3.5745,3.4843,3.4914,50842226.0],["2016-06-24",3.4914,3.51,3.2951,3.4112,48572268.0],["2016-06-27",3.4112,3.553,3.3711,3.5315,55553049.0],["2016-06-28",3.5315,3.7249,3.531531572341919,3.682,102348350.0],["2016-06-29",3.682,3.8138,3.6118,3.7937,84577474.0],["2016-06-30",3.7937,3.8883,3.682,3.8639,70959346.0],["2016-07-01",3.8639,3.8668,3.7393,3.755,61141047.0],["2016-07-04",3.755,4.0358,3.7249,3.9728,96789688.0],["2016-07-05",3.9728,4.1232,3.9083,3.9184,82674256.0],["2016-07-06",3.9184,4.0287,3.8267,3.9642,50417186.0],["2016-07-07",3.9642,3.9929,3.841,3.8926,43079724.0],["2016-07-08",3.8926,4.0057,3.8696,3.8897,38162102.0],["2016-07-11",3.8897,4.0043,3.851,3.8668,43247149.0],["2016-07-12",3.8668,3.9971,3.7092,3.9441,65809507.0],["2016-07-13",3.9441,3.9828,3.8682,3.9069,43166016.0],["2016-07-14",3.9069,3.9184,3.8181,3.8567,27309800.0],["2016-07-15",3.8567,3.8926,3.7522,3.7765,29112932.0],["2016-07-18",3.7765,3.8353,3.7479,3.7894,20496724.0],["2016-07-19",3.7894,3.8023,3.7106,3.7651,29028700.0],["2016-07-20",3.7651,3.8209,3.755,3.7679,21242716.0],["2016-07-21",3.7679,3.8553,3.7493,3.8267,28404378.0],["2016-07-22",3.8267,3.9312,3.8266615867614746,3.8639,42925722.0],["2016-07-25",3.8639,3.9184,3.8109,3.8954,35130798.0],["2016-07-26",3.8954,3.9298,3.8682,3.9098,24489792.0],["2016-07-27",3.9098,3.9269,3.6046,3.6075,54169759.0],["2016-07-28",3.6075,3.7006,3.4671,3.5358,35786184.0],["2016-07-29",3.5358,3.5802,3.5115,3.5272,15122938.0],["2016-08-01",3.5272,3.5502,3.3926,3.4642,21517355.0],["2016-08-02",3.4642,3.5315,3.457,3.4886,15938375.0],["2016-08-03",3.4886,3.6204,3.488550901412964,3.5416,22511158.0],["2016-08-04",3.5416,3.5716,3.5215,3.5588,11168153.0],["2016-08-05",3.5588,3.5874,3.5,3.5143,14213679.0],["2016-08-08",3.5143,3.5745,3.4599,3.5702,15210458.0],["2016-08-09",3.5702,3.6504,3.5315,3.6418,17195869.0],["2016-08-10",3.6418,3.6633,3.5946,3.6089,13811620.0],["2016-08-11",3.6089,3.6375,3.5244,3.5258,12805088.0],["2016-08-12",3.5258,3.5788,3.51,3.5502,13801517.0],["2016-08-15",3.5502,3.6333,3.5444,3.6175,21715467.0],["2016-08-16",3.6175,3.7077,3.6174912452697754,3.6762,22123556.0],["2016-08-17",3.6762,3.692,3.6418,3.682,15835612.0],["2016-08-18",3.682,3.7163,3.6461,3.682,18554742.0],["2016-08-19",3.682,3.7651,3.6691,3.7421,19092252.0],["2016-08-22",3.7421,3.8195,3.6562,3.6576,17751293.0],["2016-08-23",3.6576,3.7135,3.6261,3.6404,14265561.0],["2016-08-24",3.6404,3.7378,3.629,3.7249,17297059.0],["2016-08-25",3.7249,3.7622,3.6547,3.7622,21306306.0],["2016-08-26",3.7622,3.8195,3.7407,3.7636,23869595.0],["2016-08-29",3.7636,3.7937,3.7092,3.7608,15840895.0],["2016-08-30",3.7608,3.9212,3.760758638381958,3.894,44095807.0],["2016-08-31",3.894,3.9499,3.8224,3.8639,31195615.0],["2016-09-01",3.8639,3.9098,3.8338,3.8439,19339277.0],["2016-09-02",3.8439,3.8739,3.7249,3.7608,18511540.0],["2016-09-05",3.7608,3.8668,3.760758638381958,3.8639,20150471.0],["2016-09-06",3.8639,3.9227,3.841,3.9126,28831354.0],["2016-09-07",3.9126,3.9298,3.8782,3.8797,27429930.0],["2016-09-08",3.8797,3.9083,3.8424,3.8954,11983668.0],["2016-09-09",3.8954,3.9098,3.7937,3.8023,18707827.0],["2016-09-12",3.8023,3.8023059368133545,3.6619,3.6648,29183754.0],["2016-09-13",3.6648,3.7106,3.6418,3.6533,15249852.0],["2016-09-14",3.6533,3.6748,3.6003,3.6333,23530386.0],["2016-09-19",3.6333,3.692,3.6332507133483887,3.649,9124974.0],["2016-09-20",3.649,3.6805,3.6333,3.6676,11047236.0],["2016-09-21",3.6676,3.7407,3.6662,3.7378,13685096.0],["2016-09-22",3.7378,3.8066,3.735,3.7479,16993150.0],["2016-09-23",3.7479,3.7636,3.7035,3.745,8512627.0],["2016-09-26",3.745,3.7449989318847656,3.6547,3.6633,10201288.0],["2016-09-27",3.6633,3.7378,3.6633,3.7335,18629767.0],["2016-09-28",3.7335,3.7951,3.7278,3.7364,11678121.0],["2016-09-29",3.7364,3.7822,3.7077,3.7307,9075171.0],["2016-09-30",3.7307,3.7522,3.7077,3.7464,10978643.0],["2016-10-10",3.7464,3.8439,3.7393,3.831,22362673.0],["2016-10-11",3.831,3.861,3.7994,3.8439,19562930.0],["2016-10-12",3.8439,3.8539,3.8123,3.8324,12868945.0],["2016-10-13",3.8324,3.8539,3.8138,3.8281,16270197.0],["2016-10-14",3.8281,3.8439,3.7694,3.8037,10551446.0],["2016-10-17",3.8037,3.8338,3.6891,3.702,18831264.0],["2016-10-18",3.702,3.7665,3.6992,3.7579,10492716.0],["2016-10-19",3.7579,3.8037,3.7464,3.7937,13175473.0],["2016-10-20",3.7937,3.851,3.7937095165252686,3.8181,16431144.0],["2016-10-21",3.8181,3.8252,3.7493,3.7794,12817992.0],["2016-10-24",3.7794,3.8095,3.7565,3.7865,10625412.0],["2016-10-25",3.7865,3.8524,3.7865,3.8381,18527336.0],["2016-10-26",3.8381,3.9327,3.8324,3.8582,39694305.0],["2016-10-27",3.8582,3.8725,3.8037,3.8524,17986232.0],["2016-10-28",3.8524,3.8682,3.7593,3.7794,17709378.0],["2016-10-31",3.7794,3.8324,3.7565,3.8238,15540416.0],["2016-11-01",3.8238,3.8496,3.7737,3.8052,15708205.0],["2016-11-02",3.8052,3.808,3.7378,3.7665,17206226.0],["2016-11-03",3.7665,3.7923,3.7393,3.7665,17608727.0],["2016-11-04",3.7665,3.7751,3.7178,3.7249,14224134.0],["2016-11-07",3.7249,3.755,3.7006,3.7378,14545326.0],["2016-11-08",3.7378,3.755,3.7178,3.7436,11490346.0],["2016-11-09",3.7436,3.755,3.682,3.6906,16714080.0],["2016-11-10",3.6906,3.7708,3.6905574798583984,3.7307,17760376.0],["2016-11-11",3.7307,3.7507,3.6762,3.712,16876385.0],["2016-11-14",3.712,3.7249,3.692,3.712,14756043.0],["2016-11-15",3.712,3.7536,3.7077,3.7264,13720559.0],["2016-11-16",3.7264,3.7507,3.7192,3.7278,12455541.0],["2016-11-17",3.7278,3.727806806564331,3.6676,3.702,17719176.0],["2016-11-18",3.702,3.702019214630127,3.6533,3.6791,18727559.0],["2016-11-21",3.6791,3.6877,3.6361,3.6447,16128151.0],["2016-11-22",3.6447,3.6748,3.6361,3.6547,11955125.0],["2016-11-23",3.6547,3.6906,3.6547,3.682,16149573.0],["2016-11-24",3.682,3.6934,3.6519,3.6734,10146443.0],["2016-11-25",3.6734,3.6805,3.5845,3.6734,16487522.0],["2016-11-28",3.6734,3.6963,3.6648,3.6762,14341275.0],["2016-11-29",3.6762,3.7221,3.6576,3.7206,17310996.0],["2016-11-30",3.7206,3.7421,3.6906,3.7035,12112940.0],["2016-12-01",3.7035,3.7149,3.6762,3.702,9650594.0],["2016-12-02",3.702,3.7149,3.639,3.6533,8889398.0],["2016-12-05",3.6533,3.6934,3.5416,3.5673,20887789.0],["2016-12-06",3.5673,3.5874,3.5387,3.5673,10538880.0],["2016-12-07",3.5673,3.5931,3.5387,3.5573,12638307.0],["2016-12-08",3.5573,3.5774,3.5057,3.5086,15804600.0],["2016-12-09",3.5086,3.5387,3.4312,3.4427,16630290.0],["2016-12-12",3.4427,3.4642,3.1075,3.1476,30529541.0],["2016-12-13",3.1476,3.1834,3.1089,3.1705,20547176.0],["2016-12-14",3.1705,3.1906,3.1118,3.1146,20270796.0],["2016-12-15",3.1146,3.3739,3.1146,3.2507,22913522.0],["2016-12-16",3.2507,3.2837,3.1963,3.2235,11673170.0],["2016-12-19",3.2235,3.2307,3.1691,3.2077,10058488.0],["2016-12-20",3.2077,3.2235,3.1662,3.2149,6377964.0],["2016-12-21",3.2149,3.245,3.1977,3.2421,10448150.0],["2016-12-22",3.2421,3.2436,3.2092,3.2407,7770799.0],["2016-12-23",3.2407,3.2794,3.2235,3.2278,8385862.0],["2016-12-26",3.2278,3.351,3.2249,3.3381,18312194.0],["2016-12-27",3.3381,3.338120460510254,3.2837,3.2908,12201720.0],["2016-12-28",3.2908,3.3123,3.2708,3.2865,7918511.0],["2016-12-29",3.2865,3.3138,3.266486644744873,3.2665,10581854.0],["2016-12-30",3.2665,3.2808,3.2507,3.2636,5967088.0],["2017-01-03",3.2636,3.3453,3.2636215686798096,3.3238,12886221.0],["2017-01-04",3.3238,3.3596,3.3037,3.3553,17219221.0],["2017-01-05",3.3553,3.4355,3.3381,3.4241,23420151.0],["2017-01-06",3.4241,3.437,3.3739,3.4026,11316177.0],["2017-01-09",3.4026,3.4914,3.3467,3.4355,17320599.0],["2017-01-10",3.4355,3.4671,3.404,3.4098,11477663.0],["2017-01-11",3.4098,3.437,3.3668,3.3682,9232616.0],["2017-01-12",3.3682,3.4184,3.3467,3.3467,8120444.0],["2017-01-13",3.3467,3.3868,3.3181,3.3238,10990053.0],["2017-01-16",3.3238,3.3883,3.1547,3.2364,13812653.0],["2017-01-17",3.2364,3.3524,3.2206,3.3281,11880339.0],["2017-01-18",3.3281,3.3653,3.3109,3.3295,6020516.0],["2017-01-19",3.3295,3.3797,3.3109,3.3453,9344560.0],["2017-01-20",3.3453,3.3811,3.3396,3.3739,7925996.0],["2017-01-23",3.3739,3.712,3.3739373683929443,3.5344,79309207.0],["2017-01-24",3.5344,3.5343968868255615,3.3983,3.4384,44976828.0],["2017-01-25",3.4384,3.447,3.3825,3.4198,21900058.0],["2017-01-26",3.4198,3.4742,3.4069,3.4484,15694157.0],["2017-02-03",3.4484,3.4585,3.404,3.4384,10148821.0],["2017-02-06",3.4384,3.5487,3.4226,3.5416,25770494.0],["2017-02-07",3.5416,3.5645,3.4914,3.5416,15029415.0],["2017-02-08",3.5416,3.649,3.5172,3.5831,25344661.0],["2017-02-09",3.5831,3.586,3.5416,3.5588,15156887.0],["2017-02-10",3.5588,3.5602,3.4814,3.4843,20315680.0],["2017-02-13",3.4843,3.5287,3.4671,3.5172,11245193.0],["2017-02-14",3.5172,3.5373,3.4671,3.4685,13364794.0],["2017-02-15",3.4685,3.4943,3.4269,3.4484,14320451.0],["2017-02-16",3.4484,3.4742,3.4384,3.4613,10972120.0],["2017-02-17",3.4613,3.5473,3.4613304138183594,3.4871,22848782.0],["2017-02-20",3.4871,3.5516,3.4814,3.5143,13699397.0],["2017-02-21",3.5143,3.5759,3.5086,3.5559,18190517.0],["2017-02-22",3.5559,3.5659,3.5029,3.5358,12559246.0],["2017-02-23",3.5358,3.5788,3.533,3.543,11624283.0],["2017-02-24",3.543,3.5673,3.5143,3.5545,9574503.0],["2017-02-27",3.5545,3.5788,3.5086,3.5129,11156341.0],["2017-02-28",3.5129,3.5315,3.4814,3.5043,10370168.0],["2017-03-01",3.5043,3.5158,3.4656,3.4699,12568973.0],["2017-03-02",3.4699,3.4943,3.4656,3.4671,9166726.0],["2017-03-03",3.4671,3.5086,3.4527,3.49,14256250.0],["2017-03-06",3.49,3.5616,3.489983320236206,3.5602,18151604.0],["2017-03-07",3.5602,3.5645,3.4986,3.5244,16044484.0],["2017-03-08",3.5244,3.5745,3.5115,3.5387,17000694.0],["2017-03-09",3.5387,3.5444,3.4327,3.4757,10937411.0],["2017-03-10",3.4757,3.4957,3.4542,3.4699,9040267.0],["2017-03-13",3.4699,3.5244,3.447,3.4671,18799167.0],["2017-03-14",3.4671,3.4857,3.4155,3.4284,15031332.0],["2017-03-15",3.4284,3.4671,3.4055,3.4585,11598008.0],["2017-03-16",3.4585,3.4943,3.4384,3.4828,13072119.0],["2017-03-17",3.4828,3.533,3.4757,3.4857,22689291.0],["2017-03-20",3.4857,3.5086,3.4241,3.4542,15734058.0],["2017-03-21",3.4542,3.454167366027832,3.3954,3.4055,20536981.0],["2017-03-22",3.4055,3.4441,3.3883,3.4384,13753079.0],["2017-03-23",3.4384,3.4499,3.3883,3.4112,10708988.0],["2017-03-24",3.4112,3.4312,3.3682,3.3897,11526796.0],["2017-03-27",3.3897,3.4083,3.331,3.3453,22371230.0],["2017-03-28",3.3453,3.3596,3.3066,3.3181,11841173.0],["2017-03-29",3.3181,3.3467,3.308,3.3166,11518070.0],["2017-03-30",3.3166,3.3166303634643555,3.1963,3.2221,20822393.0],["2017-03-31",3.2221,3.2651,3.2077,3.2249,13813816.0],["2017-04-05",3.2249,3.3023,3.2092,3.3009,19209303.0],["2017-04-06",3.3009,3.3008711338043213,3.2421,3.2665,13722157.0],["2017-04-07",3.2665,3.3195,3.2436,3.2794,25778428.0],["2017-04-10",3.2794,3.2865,3.2278,3.2407,18267238.0],["2017-04-11",3.2407,3.3582,3.2106,3.3467,58535752.0],["2017-04-12",3.3467,3.3797,3.2622,3.288,32990022.0],["2017-04-13",3.288,3.3238,3.2665,3.2779,21820582.0],["2017-04-14",3.2779,3.3095,3.2378,3.2436,18219879.0],["2017-04-17",3.2436,3.2435643672943115,3.1204,3.1476,22858347.0],["2017-04-18",3.1476,3.1891,3.0946,3.1032,19745553.0],["2017-04-19",3.1032,3.1275,3.0201,3.0587,14110689.0],["2017-04-20",3.0587,3.0903,3.0444,3.0817,8782821.0],["2017-04-21",3.0817,3.106,3.053,3.0716,7984329.0],["2017-04-24",3.0716,3.0845,2.8954,2.8954,13817026.0],["2017-04-25",2.8954,2.9585,2.894,2.904,10425013.0],["2017-04-26",2.904,2.9427,2.8954,2.9098,8440330.0],["2017-04-27",2.9098,2.937,2.831,2.9312,14889831.0],["2017-04-28",2.9312,2.9585,2.8997,2.9585,9515130.0],["2017-05-02",2.9585,2.958462953567505,2.9126,2.9155,7803442.0],["2017-05-03",2.9155,2.9456,2.8711,2.9012,6934278.0],["2017-05-04",2.9012,2.9126,2.851,2.8653,12684510.0],["2017-05-05",2.8653,2.8797,2.8438,2.8582,10815624.0],["2017-05-08",2.8582,2.8725,2.7664856910705566,2.7665,11603134.0],["2017-05-09",2.7665,2.8152,2.7221,2.7722,12302742.0],["2017-05-10",2.7722,2.7937,2.6204,2.6361,21419224.0],["2017-05-11",2.6361,2.6361119747161865,2.5186,2.5874,24224275.0],["2017-05-12",2.5874,2.6003,2.5373,2.5917,14120071.0],["2017-05-15",2.5917,2.6447,2.5874,2.6132,10555429.0],["2017-05-16",2.6132,2.6619,2.553,2.6519,16171957.0],["2017-05-17",2.6519,2.6963,2.6361,2.6476,12246975.0],["2017-05-18",2.6476,2.6662,2.6103,2.6232,9433152.0],["2017-05-19",2.6232,2.6433,2.6089,2.6218,5669488.0],["2017-05-22",2.6218,2.6232,2.5358,2.5416,12621511.0],["2017-05-23",2.5416,2.5716,2.4943,2.4957,9500511.0],["2017-05-24",2.4957,2.5057,2.4341,2.4728,13374085.0],["2017-05-25",2.4728,2.5258,2.4241,2.5057,12497917.0],["2017-05-26",2.5057,2.5265,2.4921,2.4964,7510260.0],["2017-05-31",2.4964,2.5523,2.4806,2.4892,10474146.0],["2017-06-01",2.4892,2.4921,2.4204,2.4219,8535705.0],["2017-06-02",2.4219,2.4663,2.3473,2.452,9842294.0],["2017-06-05",2.452,2.5007,2.45196795463562,2.4835,8274542.0],["2017-06-06",2.4835,2.5294,2.4591,2.5022,12344306.0],["2017-06-07",2.5022,2.5939,2.4677,2.5667,14168353.0],["2017-06-08",2.5667,2.6183,2.5523,2.5667,9531809.0],["2017-06-09",2.5667,2.5796,2.5251,2.5523,15003178.0],["2017-06-12",2.5523,2.5523412227630615,2.4606,2.462,12748126.0],["2017-06-13",2.462,2.4993,2.4563,2.4964,8674509.0],["2017-06-14",2.4964,2.5179,2.4706,2.4993,8208646.0],["2017-06-15",2.4993,2.5911,2.4992873668670654,2.5868,19246682.0],["2017-06-16",2.5868,2.6083,2.5552,2.5982,11392716.0],["2017-06-19",2.5982,2.6929,2.5982,2.6585,28090612.0],["2017-06-20",2.6585,2.7158,2.6341,2.7101,29538414.0],["2017-06-21",2.7101,2.7889,2.6326,2.6599,37369393.0],["2017-06-22",2.6599,2.6857,2.5825,2.5882,18099235.0],["2017-06-23",2.5882,2.6886,2.5881893634796143,2.6527,27672556.0],["2017-06-26",2.6527,2.6929,2.6312,2.6527,22862641.0],["2017-06-27",2.6527,2.6671,2.6384,2.6541,16438246.0],["2017-06-28",2.6541,2.6541481018066406,2.6025,2.6068,13826005.0],["2017-06-29",2.6068,2.6326,2.604,2.6183,9694315.0],["2017-06-30",2.6183,2.6527,2.6097,2.624,13546026.0],["2017-07-03",2.624,2.6498,2.6097,2.6355,12782042.0],["2017-07-04",2.6355,2.647,2.6197,2.6441,11097247.0],["2017-07-05",2.6441,2.6513,2.6255,2.6513,15146953.0],["2017-07-06",2.6513,2.6886,2.624,2.6455,21178268.0],["2017-07-07",2.6455,2.6585,2.6169,2.6513,16405187.0],["2017-07-10",2.6513,2.7646,2.651280641555786,2.6857,67666477.0],["2017-07-11",2.6857,2.7043,2.6455,2.647,30962164.0],["2017-07-12",2.647,2.6599,2.5251,2.5825,37889191.0],["2017-07-13",2.5825,2.6513,2.538,2.5825,24797548.0],["2017-07-14",2.5825,2.5896,2.5337,2.5423,18952928.0],["2017-07-17",2.5423,2.542304039001465,2.3244,2.3287,36878605.0],["2017-07-18",2.3287,2.3659,2.3157,2.3473,15724546.0],["2017-07-19",2.3473,2.3731,2.3172,2.3645,27417598.0],["2017-07-20",2.3645,2.3975,2.3487,2.3559,16972475.0],["2017-07-21",2.3559,2.409,2.3416,2.3917,21022889.0],["2017-07-24",2.3917,2.4505,2.3588,2.4376,22060531.0],["2017-07-25",2.4376,2.4778,2.4061,2.4276,16311248.0],["2017-07-26",2.4276,2.4563,2.4118,2.4391,11172825.0],["2017-07-27",2.4391,2.4792,2.4161,2.4749,15038823.0],["2017-07-28",2.4749,2.4749112129211426,2.4419,2.452,11746649.0],["2017-07-31",2.452,2.4749,2.4419,2.452,13656339.0],["2017-08-01",2.452,2.4577,2.409,2.419,23325685.0],["2017-08-02",2.419,2.429,2.3659,2.3745,15596501.0],["2017-08-03",2.3745,2.4161,2.3588,2.3889,10094048.0],["2017-08-04",2.3889,2.5165,2.388876438140869,2.4849,43572123.0],["2017-08-07",2.4849,2.5007,2.4391,2.4491,20107243.0],["2017-08-08",2.4491,2.4663,2.429,2.4491,16234013.0],["2017-08-09",2.4491,2.462,2.4319,2.4405,13888647.0],["2017-08-10",2.4405,2.4763,2.4018,2.4233,19511230.0],["2017-08-11",2.4233,2.4577,2.396,2.4233,18867299.0],["2017-08-14",2.4233,2.4663,2.4118,2.462,15955788.0],["2017-08-15",2.462,2.624,2.4548,2.5825,62769698.0],["2017-08-16",2.5825,2.6886,2.5452,2.6527,69252076.0],["2017-08-17",2.6527,2.7172,2.6226,2.6556,41321677.0],["2017-08-18",2.6556,2.6757,2.614,2.6384,22713948.0],["2017-08-21",2.6384,2.6814,2.6283,2.6398,17034863.0],["2017-08-22",2.6398,2.6484,2.5868,2.5939,25884140.0],["2017-08-23",2.5939,2.68,2.5939242839813232,2.6083,29117285.0],["2017-08-24",2.6083,2.6513,2.5911,2.6441,26851584.0],["2017-08-25",2.6441,2.7431,2.6369,2.7359,56963193.0],["2017-08-28",2.7359,2.918,2.7358810901641846,2.9051,87152686.0],["2017-08-29",2.9051,2.905081033706665,2.8363,2.8477,35075843.0],["2017-08-30",2.8477,2.8965,2.8176,2.8535,28076928.0],["2017-08-31",2.8535,2.9022,2.842,2.8936,27429118.0],["2017-09-01",2.8936,2.9983,2.8449,2.8635,56237647.0],["2017-09-04",2.8635,2.9782,2.8634982109069824,2.9438,40581922.0],["2017-09-05",2.9438,2.943796396255493,2.8606,2.8678,31589715.0],["2017-09-06",2.8678,2.9323,2.8248,2.8993,32629981.0],["2017-09-07",2.8993,2.9452,2.8549,2.8821,28288282.0],["2017-09-08",2.8821,2.88213849067688,2.7717,2.799,42076272.0],["2017-09-11",2.799,2.8535,2.7947,2.8391,29243822.0],["2017-09-12",2.8391,2.9395,2.819,2.9395,44919300.0],["2017-09-13",2.9395,3.0771,2.9094,3.0585,64793729.0],["2017-09-14",3.0585,3.0685,2.9753,2.9839,29225682.0],["2017-09-15",2.9839,3.0083,2.9108,2.9925,21111124.0],["2017-09-18",2.9925,2.994,2.9309,2.951,21117674.0],["2017-09-19",2.951,2.9825,2.9022,2.9079,20098283.0],["2017-09-20",2.9079,2.9825,2.8907,2.9768,20675785.0],["2017-09-21",2.9768,3.0227,2.918,2.9209,21650850.0],["2017-09-22",2.9209,2.920853853225708,2.8606,2.8692,18489592.0],["2017-09-25",2.8692,2.951,2.8664,2.8735,16475606.0],["2017-09-26",2.8735,2.9079,2.7832,2.8449,21779583.0],["2017-09-27",2.8449,2.8936,2.8119,2.8864,15222336.0],["2017-09-28",2.8864,2.8864402770996094,2.8248,2.8434,13357426.0],["2017-09-29",2.8434,2.8879,2.8262,2.8864,12302053.0],["2017-10-09",2.8864,2.9467,2.8778,2.9366,24951861.0],["2017-10-10",2.9366,2.9653,2.8664,2.8692,30476457.0],["2017-10-11",2.8692,2.8879,2.8104,2.8205,18579802.0],["2017-10-12",2.8205,2.885,2.8119,2.8592,19009222.0],["2017-10-13",2.8592,2.9036,2.8219,2.8363,12399118.0],["2017-10-16",2.8363,2.8535,2.7402,2.7488,22559382.0],["2017-10-17",2.7488,2.7603,2.7086,2.7387,15601511.0],["2017-10-18",2.7387,2.7517,2.7101,2.7244,6696896.0],["2017-10-19",2.7244,2.7244091033935547,2.6025,2.6255,21580269.0],["2017-10-20",2.6255,2.6527,2.6025,2.6455,8554411.0],["2017-10-23",2.6455,2.7043,2.6355,2.7,9989895.0],["2017-10-24",2.7,2.70003342628479,2.5925,2.6126,22836255.0],["2017-10-25",2.6126,2.6312,2.5695,2.6068,10866362.0],["2017-10-26",2.6068,2.6484,2.581,2.6455,13704562.0],["2017-10-27",2.6455,2.6498,2.5925,2.6011,11623341.0],["2017-10-30",2.6011,2.604,2.5093,2.5122,13805701.0],["2017-10-31",2.5122,2.548,2.4835,2.4993,10337993.0],["2017-11-01",2.4993,2.548,2.4936,2.5179,13358868.0],["2017-11-02",2.5179,2.5308,2.462,2.4749,9246514.0],["2017-11-03",2.4749,2.5466,2.4677,2.5308,13189195.0],["2017-11-06",2.5308,2.6455,2.5308,2.6226,20725672.0],["2017-11-07",2.6226,2.6283,2.5982,2.624,10817267.0],["2017-11-08",2.624,2.6613,2.621169328689575,2.6212,15258845.0],["2017-11-09",2.6212,2.647,2.6011,2.6283,9515188.0],["2017-11-10",2.6283,2.6742,2.6183,2.6714,18789688.0],["2017-11-13",2.6714,2.6814,2.6068,2.6298,14746797.0],["2017-11-14",2.6298,2.6326,2.5609,2.5652,14790317.0],["2017-11-15",2.5652,2.5825,2.4921,2.495,14917932.0],["2017-11-16",2.495,2.6083,2.4806,2.6025,18206104.0],["2017-11-17",2.6025,2.6025283336639404,2.5093,2.5495,14989742.0],["2017-11-20",2.5495,2.5552,2.495,2.5538,12329310.0],["2017-11-21",2.5538,2.6197,2.5337,2.6097,14844739.0],["2017-11-22",2.6097,2.6728,2.5882,2.6111,21846500.0],["2017-11-23",2.6111,2.6714,2.5667,2.5681,23033231.0],["2017-11-24",2.5681,2.5782,2.505,2.5452,14252787.0],["2017-11-27",2.5452,2.5581,2.4835,2.4835,12565633.0],["2017-11-28",2.4835,2.5151,2.4663,2.5108,8563027.0],["2017-11-29",2.5108,2.5179,2.4233,2.4692,14002091.0],["2017-11-30",2.4692,2.4849,2.4262,2.4276,10896152.0],["2017-12-01",2.4276,2.4448,2.4233,2.4448,9220960.0],["2017-12-04",2.4448,2.4792,2.4247,2.4376,12498398.0],["2017-12-05",2.4376,2.4591,2.3487,2.3717,16839610.0],["2017-12-06",2.3717,2.4075,2.3387,2.4003,8553664.0],["2017-12-07",2.4003,2.4763,2.3817,2.4419,14401656.0],["2017-12-08",2.4419,2.4677,2.4276,2.4376,10088512.0],["2017-12-11",2.4376,2.4735,2.4247,2.4462,14696709.0],["2017-12-12",2.4462,2.4477,2.3903,2.4018,12965522.0],["2017-12-13",2.4018,2.4305,2.3917,2.429,7549329.0],["2017-12-14",2.429,2.4305,2.3903,2.3932,9150853.0],["2017-12-15",2.3932,2.409,2.3745,2.3975,7960211.0],["2017-12-18",2.3975,2.4075,2.3702,2.3831,9330363.0],["2017-12-19",2.3831,2.4219,2.3803,2.4204,11132918.0],["2017-12-20",2.4204,2.4204227924346924,2.386,2.4018,6517541.0],["2017-12-21",2.4018,2.4491,2.3745,2.4434,12782666.0],["2017-12-22",2.4434,2.4491,2.4219,2.4262,8190680.0],["2017-12-25",2.4262,2.4333,2.3874,2.3946,6894936.0],["2017-12-26",2.3946,2.4276,2.3946,2.4118,5706893.0],["2017-12-27",2.4118,2.4233,2.3788,2.3917,8406160.0],["2017-12-28",2.3917,2.4219,2.3788,2.3903,5429649.0],["2017-12-29",2.3903,2.4147,2.3903,2.4104,5240198.0],["2018-01-02",2.4104,2.4362,2.4018,2.4348,7551122.0],["2018-01-03",2.4348,2.4649,2.4147,2.4606,12152613.0],["2018-01-04",2.4606,2.495,2.4534,2.4692,13068935.0],["2018-01-05",2.4692,2.4806,2.4362,2.4735,8804126.0],["2018-01-08",2.4735,2.5079,2.4204,2.4405,15115551.0],["2018-01-09",2.4405,2.4448,2.4161,2.4262,10638141.0],["2018-01-10",2.4262,2.4434,2.3659,2.3831,11965085.0],["2018-01-11",2.3831,2.409,2.3602,2.3975,9121959.0],["2018-01-12",2.3975,2.4061,2.3745,2.3788,6784721.0],["2018-01-15",2.3788,2.3917,2.2885,2.2885,14924670.0],["2018-01-16",2.2885,2.3186,2.2799,2.2942,8118475.0],["2018-01-17",2.2942,2.3086,2.224,2.2641,10656093.0],["2018-01-18",2.2641,2.2756,2.2426,2.2484,5259944.0],["2018-01-19",2.2484,2.3172,2.2483551502227783,2.2584,7779752.0],["2018-01-22",2.2584,2.2799,2.2225,2.2613,11163845.0],["2018-01-23",2.2613,2.2742,2.2484,2.2584,7369734.0],["2018-01-24",2.2584,2.2813,2.2383,2.2656,13719052.0],["2018-01-25",2.2656,2.3172,2.2598,2.2813,15819024.0],["2018-01-26",2.2813,2.3043,2.257,2.2627,9238549.0],["2018-01-29",2.2627,2.2813,2.1537,2.1824,14458657.0],["2018-01-30",2.1824,2.2068,2.1623,2.191,6261947.0],["2018-01-31",2.191,2.1924,2.0734,2.0949,16124747.0],["2018-02-01",2.0949,2.1064,1.8855781555175781,1.8856,29766499.0],["2018-02-02",1.8856,1.8855781555175781,1.7709,1.8196,22388857.0],["2018-02-05",1.8196,1.854,1.778,1.8268,11958061.0],["2018-02-06",1.8268,1.8454,1.6762,1.6777,20434180.0],["2018-02-07",1.6777,1.7709,1.6648,1.7207,17150134.0],["2018-02-08",1.7207,1.7852,1.720679521560669,1.7651,10933597.0],["2018-02-09",1.7651,1.7651301622390747,1.6318,1.725,15723708.0],["2018-02-12",1.725,1.8153,1.7249808311462402,1.8024,12389541.0],["2018-02-13",1.8024,1.8598,1.7924,1.8483,15086962.0],["2018-02-14",1.8483,1.9042,1.8225,1.8913,11522261.0],["2018-02-22",1.8913,1.9229,1.8669,1.8956,8863122.0],["2018-02-23",1.8956,1.9386,1.8956,1.9329,12303366.0],["2018-02-26",1.9329,2.0964,1.9257,2.0892,27640602.0],["2018-02-27",2.0892,2.1121,2.0691,2.0863,19667603.0],["2018-02-28",2.0863,2.1724,2.0218,2.1351,19997905.0],["2018-03-01",2.1351,2.1738,2.0964,2.1537,14096804.0],["2018-03-02",2.1537,2.2025,2.1336,2.1752,15257363.0],["2018-03-05",2.1752,2.2283,2.0863,2.1078,41725087.0],["2018-03-06",2.1078,2.2168,2.107832908630371,2.1853,36211874.0],["2018-03-07",2.1853,2.18526291847229,2.1035,2.105,18237532.0],["2018-03-08",2.105,2.1451,2.1049649715423584,2.1279,9824783.0],["2018-03-09",2.1279,2.191,2.1078,2.1652,17567397.0],["2018-03-12",2.1652,2.3631,2.1651885509490967,2.3086,38401043.0],["2018-03-13",2.3086,2.3186,2.2512,2.2627,20151120.0],["2018-03-14",2.2627,2.2727,2.2412,2.2598,11850042.0],["2018-03-15",2.2598,2.2799,2.2096,2.2211,14270239.0],["2018-03-16",2.2211,2.2627,2.1867,2.1967,7628434.0],["2018-03-19",2.1967,2.2211,2.1709,2.1896,6861117.0],["2018-03-20",2.1896,2.1895647048950195,2.1437,2.1638,11536146.0],["2018-03-21",2.1638,2.2656,2.16375470161438,2.1939,18235986.0],["2018-03-22",2.1939,2.234,2.1595,2.1623,9994956.0],["2018-03-23",2.1623,2.162320852279663,1.9802,2.0247,21047060.0],["2018-03-26",2.0247,2.1193041801452637,1.996,2.1193,20083781.0],["2018-03-27",2.1193,2.2398,2.1193041801452637,2.2398,23857283.0],["2018-03-28",2.2398,2.2713,2.1953,2.2125,19811430.0],["2018-03-29",2.2125,2.2354,2.1939,2.2254,12302521.0],["2018-03-30",2.2254,2.3487,2.2197,2.3229,35551849.0],["2018-04-02",2.3229,2.386,2.3,2.3301,24552557.0],["2018-04-03",2.3301,2.3559,2.2813,2.3172,18030934.0],["2018-04-04",2.3172,2.3932,2.3086,2.333,20435128.0],["2018-04-09",2.333,2.4262,2.3114,2.4075,26474507.0],["2018-04-10",2.4075,2.4161,2.3014,2.353,18784197.0],["2018-04-11",2.353,2.3645,2.3071,2.3373,14521416.0],["2018-04-12",2.3373,2.3745,2.2971,2.3,15591213.0],["2018-04-13",2.3,2.343,2.2957,2.3258,14346993.0],["2018-04-16",2.3258,2.3588,2.3014,2.3157,17837312.0],["2018-04-17",2.3157,2.3774,2.3129,2.3516,27325985.0],["2018-04-18",2.3516,2.462,2.267,2.4534,55444900.0],["2018-04-19",2.4534,2.5982,2.4204,2.4878,79683281.0],["2018-04-20",2.4878,2.5954,2.4878156185150146,2.5437,61152606.0],["2018-04-23",2.5437,2.5738,2.3774,2.4032,52704153.0],["2018-04-24",2.4032,2.4735,2.3874,2.4606,31906931.0],["2018-04-25",2.4606,2.495,2.409,2.4563,21318047.0],["2018-04-26",2.4563,2.6886,2.4405,2.6169,98652233.0],["2018-04-27",2.6169,2.6168668270111084,2.4936,2.538,55811366.0],["2018-05-02",2.538,2.5380022525787354,2.396,2.4104,41336400.0],["2018-05-03",2.4104,2.4462,2.3573,2.4305,29020084.0],["2018-05-04",2.4305,2.4606,2.3846,2.396,25210093.0],["2018-05-07",2.396,2.4362,2.3803,2.4262,19695094.0],["2018-05-08",2.4262,2.462,2.4161,2.4176,19915395.0],["2018-05-09",2.4176,2.4276,2.3702,2.3831,19106826.0],["2018-05-10",2.3831,2.409,2.31,2.3387,26187738.0],["2018-05-11",2.3387,2.3573,2.3086,2.31,16090674.0],["2018-05-14",2.31,2.3659,2.2942,2.3086,15386096.0],["2018-05-15",2.3086,2.3401243686676025,2.2871,2.3401,12244005.0],["2018-05-16",2.3401,2.3573,2.3057,2.3301,14324005.0],["2018-05-17",2.3301,2.3559,2.2871,2.2928,16257008.0],["2018-05-18",2.2928,2.3258,2.2541,2.277,12137422.0],["2018-05-21",2.277,2.3588,2.2770326137542725,2.3487,17716532.0],["2018-05-22",2.3487,2.3502,2.3157,2.3301,12448752.0],["2018-05-23",2.3301,2.3616,2.32,2.3229,12627605.0],["2018-05-24",2.3229,2.3373,2.2799,2.2871,11110118.0],["2018-05-25",2.2871,2.3,2.1795,2.2268,20158482.0],["2018-05-28",2.2268,2.2369,2.1566,2.1623,12855112.0],["2018-05-29",2.1623,2.1924,2.1179,2.125,15421007.0],["2018-05-30",2.125,2.1595,2.0648,2.1164,13599681.0],["2018-05-31",2.1164,2.1508,2.1078,2.1293,9588083.0],["2018-06-01",2.1293,2.186,2.12,2.1358,9571027.0],["2018-06-04",2.1358,2.1674,2.0927,2.0942,8515466.0],["2018-06-05",2.0942,2.1444,2.094175338745117,2.1329,10663285.0],["2018-06-06",2.1329,2.2004,2.1286,2.1817,13376158.0],["2018-06-07",2.1817,2.2018,2.1559,2.1602,8260872.0],["2018-06-08",2.1602,2.2033,2.0927,2.1401,12975626.0],["2018-06-11",2.1401,2.176,2.1171,2.1258,9007936.0],["2018-06-12",2.1258,2.1516,2.0841,2.1085,9469310.0],["2018-06-13",2.1085,2.1085288524627686,1.9937,1.9966,18872029.0],["2018-06-14",1.9966,2.0411,1.9951,2.0066,10306825.0],["2018-06-15",2.0066,2.0253,1.9492,1.9736,14637349.0],["2018-06-19",1.9736,1.9736063480377197,1.7942,1.8487,24633579.0],["2018-06-20",1.8487,1.8889,1.8085,1.876,12675238.0],["2018-06-21",1.876,1.8803,1.8401,1.8416,13594626.0],["2018-06-22",1.8416,1.876,1.7339,1.8717,11636278.0],["2018-06-25",1.8717,1.8947,1.7353,1.7971,14748155.0],["2018-06-26",1.7971,1.8602,1.7612,1.8416,10765931.0],["2018-06-27",1.8416,1.8789,1.8415542840957642,1.853,13458662.0],["2018-06-28",1.853,1.9047,1.8401,1.8602,16895189.0],["2018-06-29",1.8602,1.9349,1.8229,1.9291,18540974.0],["2018-07-02",1.9291,1.9334,1.8545,1.8717,16037421.0],["2018-07-03",1.8717,1.9377,1.8516,1.9219,21262650.0],["2018-07-04",1.9219,1.9435,1.9061,1.9248,16272790.0],["2018-07-05",1.9248,1.932,1.8372,1.8401,16906930.0],["2018-07-06",1.8401,1.9234,1.8372,1.8817,17618512.0],["2018-07-09",1.8817,2.0526,1.8817439079284668,2.0066,24820620.0],["2018-07-10",2.0066,2.2076,2.0066184997558594,2.2076,42664715.0],["2018-07-11",2.2076,2.3167,2.11,2.2679,83506391.0],["2018-07-12",2.2679,2.2923,2.2348,2.2635,56097563.0],["2018-07-13",2.2635,2.3382,2.2277,2.3052,50384205.0],["2018-07-16",2.3052,2.3396,2.2578,2.2966,43733122.0],["2018-07-17",2.2966,2.3353,2.275,2.321,36727768.0],["2018-07-18",2.321,2.3612,2.2822,2.2865,34189760.0],["2018-07-19",2.2865,2.4372,2.2865,2.3827,62820846.0],["2018-07-20",2.3827,2.387,2.3109,2.3382,41229212.0],["2018-07-23",2.3382,2.4028,2.3138,2.3511,26415751.0],["2018-07-24",2.3511,2.3798,2.3123,2.3597,36657063.0],["2018-07-25",2.3597,2.364,2.298,2.3095,29276680.0],["2018-07-26",2.3095,2.3511,2.298,2.3396,24423992.0],["2018-07-27",2.3396,2.3425,2.2793,2.2836,20045817.0],["2018-07-30",2.2836,2.4932,2.2836410999298096,2.43,61429168.0],["2018-07-31",2.43,2.453,2.308,2.3152,46272468.0],["2018-08-01",2.3152,2.3367,2.2535,2.2722,23786117.0],["2018-08-02",2.2722,2.2793,2.0813,2.1487,38457642.0],["2018-08-03",2.1487,2.1674,2.1143,2.1344,18446982.0],["2018-08-06",2.1344,2.1343648433685303,2.0152,2.0497,17044142.0],["2018-08-07",2.0497,2.1401,2.0482,2.1358,17965323.0],["2018-08-08",2.1358,2.1832,2.1057,2.1229,17561107.0],["2018-08-09",2.1229,2.2592,2.1128,2.2377,24608954.0],["2018-08-10",2.2377,2.2449,2.1746,2.2191,21818996.0],["2018-08-13",2.2191,2.2190511226654053,2.1444,2.2176,23173529.0],["2018-08-14",2.2176,2.2234,2.153,2.1659,19778150.0],["2018-08-15",2.1659,2.1889,2.1458,2.1659,13548313.0],["2018-08-16",2.1659,2.176,2.0913,2.1229,11818120.0],["2018-08-17",2.1229,2.1946,2.0798,2.0798,13275227.0],["2018-08-20",2.0798,2.153,2.0784,2.1516,17900629.0],["2018-08-21",2.1516,2.1889,2.1315,2.1602,14093516.0],["2018-08-22",2.1602,2.176,2.1372,2.1502,10665410.0],["2018-08-23",2.1502,2.1875,2.1387,2.1746,17899927.0],["2018-08-24",2.1746,2.1774,2.12,2.1358,12552327.0],["2018-08-27",2.1358,2.242016553878784,2.135800361633301,2.242,30668683.0],["2018-08-28",2.242,2.2793,2.2162,2.2435,29942332.0],["2018-08-29",2.2435,2.2722,2.2191,2.2679,26114031.0],["2018-08-30",2.2679,2.275,2.1889,2.2033,23061234.0],["2018-08-31",2.2033,2.2592,2.1903,2.2248,22252126.0],["2018-09-03",2.2248,2.3066,2.2119,2.298,34719721.0],["2018-09-04",2.298,2.3669,2.2635,2.354,46726903.0],["2018-09-05",2.354,2.3655,2.2836,2.2966,28755068.0],["2018-09-06",2.2966,2.3382,2.275,2.3066,24860189.0],["2018-09-07",2.3066,2.4028,2.306607961654663,2.3612,44870758.0],["2018-09-10",2.3612,2.361150026321411,2.2535,2.2779,27470968.0],["2018-09-11",2.2779,2.3655,2.2578,2.3296,28445591.0],["2018-09-12",2.3296,2.3985,2.3224,2.3367,33719660.0],["2018-09-13",2.3367,2.4401,2.33674955368042,2.4344,55718583.0],["2018-09-14",2.4344,2.4343531131744385,2.3582794666290283,2.3583,34852332.0],["2018-09-17",2.3583,2.387,2.3253,2.3612,27924961.0],["2018-09-18",2.3612,2.3683,2.3023,2.364,24094145.0],["2018-09-19",2.364,2.4186,2.3439,2.387,26198173.0],["2018-09-20",2.387,2.4257,2.364,2.4042,22066905.0],["2018-09-21",2.4042,2.4315,2.3769,2.3985,23138436.0],["2018-09-25",2.3985,2.453,2.3482,2.3655,36590283.0],["2018-09-26",2.3655,2.5219,2.3654565811157227,2.486,76330798.0],["2018-09-27",2.486,2.486025810241699,2.4272,2.4286,45803096.0],["2018-09-28",2.4286,2.486,2.4042,2.453,40207425.0],["2018-10-08",2.453,2.453012228012085,2.3411,2.3568,33023360.0],["2018-10-09",2.3568,2.3698,2.1415,2.1674,57962805.0],["2018-10-10",2.1674,2.2004,2.1358,2.1645,28768427.0],["2018-10-11",2.1645,2.1645078659057617,1.9808,2.0224,51042684.0],["2018-10-12",2.0224,2.0382,1.9162,2.0009,35622378.0],["2018-10-15",2.0009,2.1057,2.0008773803710938,2.031,35197858.0],["2018-10-16",2.031,2.1301,2.0138,2.0526,35240981.0],["2018-10-17",2.0526,2.097,1.9392,2.0339,35575266.0],["2018-10-18",2.0339,2.033890724182129,1.9521,1.9535,20217277.0],["2018-10-19",1.9535,2.0253,1.9061,2.0224,29170499.0],["2018-10-22",2.0224,2.1616,2.0224080085754395,2.1516,41565784.0],["2018-10-23",2.1516,2.2119,2.1214,2.143,32399233.0],["2018-10-24",2.143,2.2104,2.1429779529571533,2.1702,25486707.0],["2018-10-25",2.1702,2.1702489852905273,2.0755,2.1487,29951565.0],["2018-10-26",2.1487,2.1889,2.0468,2.11,35590632.0],["2018-10-29",2.11,2.1315,2.0124,2.0526,29241444.0],["2018-10-30",2.0526,2.0784,1.9966,2.0482,20904890.0],["2018-10-31",2.0482,2.1071,2.0482449531555176,2.0813,17267171.0],["2018-11-01",2.0813,2.1803,2.081256866455078,2.1803,36250592.0],["2018-11-02",2.1803,2.3367,2.1802964210510254,2.2765,56667015.0],["2018-11-05",2.2765,2.3224,2.2478,2.3195,46005373.0],["2018-11-06",2.3195,2.3195247650146484,2.2664,2.2865,25786913.0],["2018-11-07",2.2865,2.3238,2.2607,2.2851,29761776.0],["2018-11-08",2.2851,2.3454,2.2707,2.3138,35073588.0],["2018-11-09",2.3138,2.3181,2.2722,2.2879,24078630.0],["2018-11-12",2.2879,2.3784,2.2621,2.3482,37448499.0],["2018-11-13",2.3482,2.4157,2.3152,2.4085,41732832.0],["2018-11-14",2.4085,2.4329,2.3568,2.4229,33512679.0],["2018-11-15",2.4229,2.4372,2.3683,2.4243,30450324.0],["2018-11-16",2.4243,2.4401,2.3439,2.3439,38853906.0],["2018-11-19",2.3439,2.5779,2.3439269065856934,2.5564,122183230.0],["2018-11-20",2.5564,2.5822,2.443,2.4573,85469060.0],["2018-11-21",2.4573,2.5033,2.3913,2.4315,50424469.0],["2018-11-22",2.4315,2.5765,2.4314827919006348,2.4846,58808006.0],["2018-11-23",2.4846,2.4845900535583496,2.3683,2.3683,48794824.0],["2018-11-26",2.3683,2.4085,2.3482,2.364,23880407.0],["2018-11-27",2.364,2.4171,2.3640213012695312,2.387,21874367.0],["2018-11-28",2.387,2.4157,2.3411,2.4056,25482192.0],["2018-11-29",2.4056,2.4573,2.3482,2.3482,26431020.0],["2018-11-30",2.3482,2.3841,2.3037,2.3741,20220142.0],["2018-12-03",2.3741,2.4645,2.3740687370300293,2.4401,36046477.0],["2018-12-04",2.4401,2.5133,2.4128,2.4889,50587567.0],["2018-12-05",2.4889,2.5937,2.443,2.5592,69225684.0],["2018-12-06",2.5592,2.6353,2.5047,2.6324,61232699.0],["2018-12-07",2.6324,2.8951,2.6267,2.8334,151930737.0],["2018-12-10",2.8334,2.9382,2.8032,2.8449,88077948.0],["2018-12-11",2.8449,2.9181,2.8061,2.8678,69390198.0],["2018-12-12",2.8678,2.9267,2.842,2.9138,60009687.0],["2018-12-13",2.9138,2.964,2.8779,2.9138,50575820.0],["2018-12-14",2.9138,3.1549,2.9137604236602783,3.0142,94259334.0],["2018-12-17",3.0142,3.0501,2.9396,2.9525,64171908.0],["2018-12-18",2.9525,3.0099,2.8563,2.9525,58406882.0],["2018-12-19",2.9525,2.9712,2.8894,2.9425,44119841.0],["2018-12-20",2.9425,2.9913,2.9066,2.9812,46102990.0],["2018-12-21",2.9812,3.0372,2.9295,2.9884,45058552.0],["2018-12-24",2.9884,2.997,2.8276,2.9525,55976887.0],["2018-12-25",2.9525,3.03,2.9023,3.0071,52546923.0],["2018-12-26",3.0071,3.0989,2.9898,3.0185,52534279.0],["2018-12-27",3.0185,3.0673,2.964,2.9683,44487009.0],["2018-12-28",2.9683,3.1219,2.9396,3.0932,61023606.0],["2019-01-02",3.0932,3.1549,2.9827,3.0085,52166130.0],["2019-01-03",3.0085,3.0788,2.9008,2.9152,46016620.0],["2019-01-04",2.9152,3.2066,2.8894,3.2008,92662878.0],["2019-01-07",3.2008,3.2396,3.1362,3.231,70942251.0],["2019-01-08",3.231,3.2309725284576416,3.0975,3.1161,52460917.0],["2019-01-09",3.1161,3.1649,3.0602,3.1018,43930617.0],["2019-01-10",3.1018,3.1405,3.0358,3.0544,33725560.0],["2019-01-11",3.0544,3.1118,3.0429,3.0803,28933844.0],["2019-01-14",3.0803,3.1061,2.987,3.0028,30500335.0],["2019-01-15",3.0028,3.0544,2.9941,3.053,25210568.0],["2019-01-16",3.053,3.0616,2.9884,2.9999,20861780.0],["2019-01-17",2.9999,3.0372,2.974,2.9884,19689571.0],["2019-01-18",2.9884,3.02,2.9252,3.0142,32940830.0],["2019-01-21",3.0142,3.1305,2.9626,3.1219,39031057.0],["2019-01-22",3.1219,3.1865,3.0788,3.1707,39956274.0],["2019-01-23",3.1707,3.198,3.1219,3.152,26228171.0],["2019-01-24",3.152,3.175,3.0946,3.1147,26988555.0],["2019-01-25",3.1147,3.1405,3.0731,3.1075,23041450.0],["2019-01-28",3.1075,3.175,3.096,3.1291,24727558.0],["2019-01-29",3.1291,3.1291,2.9166,3.053,32337936.0],["2019-01-30",3.053,3.1492,3.0415,3.0516,27165109.0],["2019-01-31",3.0516,3.1004,2.9697,3.0128,31372539.0],["2019-02-01",3.0128,3.1004,3.01279878616333,3.0616,23953912.0],["2019-02-11",3.0616,3.3271,3.061601400375366,3.3099,65607522.0],["2019-02-12",3.3099,3.3286,3.2511,3.2956,42033278.0],["2019-02-13",3.2956,3.32,3.2582,3.2913,46516264.0],["2019-02-14",3.2913,3.3659,3.2611,3.33,57771586.0],["2019-02-15",3.33,3.3472,3.2439,3.2712,37875638.0],["2019-02-18",3.2712,3.3429,3.2381,3.3372,44087938.0],["2019-02-19",3.3372,3.3831,3.264,3.3243,48077517.0],["2019-02-20",3.3243,3.4535,3.2525,3.4491,69009541.0],["2019-02-21",3.4491,3.4807,3.3716,3.3874,59860578.0],["2019-02-22",3.3874,3.4649,3.3731,3.4391,42647874.0],["2019-02-25",3.4391,3.6286,3.419,3.5884,79268370.0],["2019-02-26",3.5884,3.7305,3.518,3.6357,77432732.0],["2019-02-27",3.6357,3.7247,3.5554,3.564,64439237.0],["2019-02-28",3.564,3.8467,3.5639736652374268,3.7821,89694079.0],["2019-03-01",3.7821,3.8152,3.6917,3.7649,46992166.0],["2019-03-04",3.7649,3.9716,3.7233,3.8195,69979064.0],["2019-03-05",3.8195,3.9099,3.7606,3.8927,42811816.0],["2019-03-06",3.8927,3.9199,3.8094,3.874,49424051.0],["2019-03-07",3.874,3.8740100860595703,3.7046,3.7879,74763996.0],["2019-03-08",3.7879,3.9042,3.6013,3.7664,65820851.0],["2019-03-11",3.7664,3.9458,3.7233,3.9443,68069458.0],["2019-03-12",3.9443,4.2271,3.9443421363830566,4.1123,81919790.0],["2019-03-13",4.1123,4.2242,4.0391,4.0735,64028654.0],["2019-03-14",4.0735,4.1482,3.9185,4.0764,47269299.0],["2019-03-15",4.0764,4.1108,3.9903,4.0147,35263215.0],["2019-03-18",4.0147,4.0606,3.9113,4.0046,39345356.0],["2019-03-19",4.0046,4.1137,3.9659,4.0951,59935272.0],["2019-03-20",4.0951,4.141,3.8281,3.9142,72241744.0],["2019-03-21",3.9142,4.0764,3.8912,4.0104,57542306.0],["2019-03-22",4.0104,4.1166,3.9185,4.0046,40404640.0],["2019-03-25",4.0046,4.1611,3.9013,4.141,82853753.0],["2019-03-26",4.141,4.184,3.8826,3.8855,83209758.0],["2019-03-27",3.8855,3.9415,3.7893,3.8338,34469057.0],["2019-03-28",3.8338,3.9472,3.818,3.8582,31666781.0],["2019-03-29",3.8582,3.8998,3.7333,3.8769,44838245.0],["2019-04-01",3.8769,4.062,3.876880407333374,4.0118,56222073.0],["2019-04-02",4.0118,4.108,3.9774,4.0793,63036299.0],["2019-04-03",4.0793,4.1051,3.9874,4.0463,32296288.0],["2019-04-04",4.0463,4.062,3.9745,3.9759,40571000.0],["2019-04-08",3.9759,4.0692,3.9558,4.0046,54815289.0],["2019-04-09",4.0046,4.0477,3.9601,4.0333,41149502.0],["2019-04-10",4.0333,4.1639,3.9903,4.0534,73126482.0],["2019-04-11",4.0534,4.1051,3.9142,3.9185,45242624.0],["2019-04-12",3.9185,3.9831,3.7463,3.8252,49647867.0],["2019-04-15",3.8252,3.9687,3.825207471847534,3.8266,42825487.0],["2019-04-16",3.8266,3.87544584274292,3.7463,3.8754,35988162.0],["2019-04-17",3.8754,3.9702,3.8554,3.9056,30254597.0],["2019-04-18",3.9056,3.9056,3.8109,3.8166,22635102.0],["2019-04-19",3.8166,3.9042,3.775,3.8912,23270223.0],["2019-04-22",3.8912,3.9989,3.8195,3.9027,46367876.0],["2019-04-23",3.9027,3.9458,3.7893,3.8668,27489635.0],["2019-04-24",3.8668,3.8998,3.8152,3.897,21019504.0],["2019-04-25",3.897,3.9573,3.8266,3.8467,32061719.0],["2019-04-26",3.8467,3.8754,3.7764,3.7836,23436583.0],["2019-05-06",3.7836,3.7835824489593506,3.2554,3.3013,31024955.0],["2019-05-07",3.3013,3.3745,3.2841,3.3401,23788566.0],["2019-05-08",3.3401,3.4386,3.2531,3.3911,22922290.0],["2019-05-09",3.3911,3.596,3.3221,3.5464,38835743.0],["2019-05-10",3.5464,3.7945,3.4968,3.788,49075698.0],["2019-05-13",3.788,3.8096,3.6953,3.7298,25910457.0],["2019-05-14",3.7298,3.7837,3.6672,3.6888,28994482.0],["2019-05-15",3.6888,3.9908,3.6888060569763184,3.9671,47666234.0],["2019-05-16",3.9671,3.9670848846435547,3.87,3.8981,30759891.0],["2019-05-17",3.8981,3.98,3.8204,3.8333,34658058.0],["2019-05-20",3.8333,4.0296,3.8226,3.9326,35840100.0],["2019-05-21",3.9326,4.0124,3.829,3.9347,29883244.0],["2019-05-22",3.9347,4.0016,3.8851,3.9455,18225289.0],["2019-05-23",3.9455,4.0555,3.9045,3.952,32515125.0],["2019-05-24",3.952,3.9519846439361572,3.7125,3.7988,32788254.0],["2019-05-27",3.7988,4.0534,3.798823595046997,3.993,37106841.0],["2019-05-28",3.993,4.0987,3.939,3.9671,28543151.0],["2019-05-29",3.9671,4.0555,3.9002,3.9196,21189896.0],["2019-05-30",3.9196,3.9455,3.8398,3.9261,17453840.0],["2019-05-31",3.9261,3.9736,3.8765,3.9369,16996124.0],["2019-06-03",3.9369,3.9757,3.8549,3.8679,14851063.0],["2019-06-04",3.8679,3.9563,3.867854356765747,3.9045,19699471.0],["2019-06-05",3.9045,4.0275,3.842,3.9541,27605156.0],["2019-06-06",3.9541,3.9843,3.829,3.8377,20355323.0],["2019-06-10",3.8377,3.8722,3.7708,3.7859,15802296.0],["2019-06-11",3.7859,3.8463,3.732,3.842,26429279.0],["2019-06-12",3.842,3.8571,3.7816,3.8053,20495688.0],["2019-06-13",3.8053,3.8096,3.6413,3.76,29819046.0],["2019-06-14",3.76,3.7967,3.7104,3.7168,19739534.0],["2019-06-17",3.7168,3.76,3.6457,3.6651,15783847.0],["2019-06-18",3.6651,3.7384,3.6435,3.7168,14234620.0],["2019-06-19",3.7168,3.8873,3.7168495655059814,3.8592,31329566.0],["2019-06-20",3.8592,3.9218,3.7643,3.8614,31759512.0],["2019-06-21",3.8614,3.9541,3.8613827228546143,3.9218,26972149.0],["2019-06-24",3.9218,4.0059,3.9024,3.9951,29874282.0],["2019-06-25",3.9951,4.0534,3.9045,3.9973,31088274.0],["2019-06-26",3.9973,4.0404,3.9671,3.9951,20578621.0],["2019-06-27",3.9951,4.3424,3.9455,4.2648,69405187.0],["2019-06-28",4.2648,4.264778137207031,4.0987,4.1418,37291463.0],["2019-07-01",4.1418,4.4762,4.141817092895508,4.4223,69028680.0],["2019-07-02",4.4223,4.4589,4.3144,4.4007,49957191.0],["2019-07-03",4.4007,4.400681495666504,4.2842,4.2863,31100623.0],["2019-07-04",4.2863,4.3575,4.2238,4.2475,28359790.0],["2019-07-05",4.2475,4.3079,4.2324,4.3036,26108268.0],["2019-07-08",4.3036,4.3144,4.0577,4.1095,39606643.0],["2019-07-09",4.1095,4.1957,4.0642,4.1375,28973660.0],["2019-07-10",4.1375,4.2259,4.0857,4.1224,30607011.0],["2019-07-11",4.1224,4.1526,3.9951,4.0469,29171697.0],["2019-07-12",4.0469,4.1418,4.0059,4.0965,29439073.0],["2019-07-15",4.0965,4.3252,4.0663,4.3058,52117876.0],["2019-07-16",4.3058,4.3619,4.2756,4.3381,38319269.0],["2019-07-17",4.3381,4.4395,4.3187,4.3726,41427370.0],["2019-07-18",4.3726,4.405,4.2864,4.2885,29298747.0],["2019-07-19",4.2885,4.4654,4.282,4.4611,64434971.0],["2019-07-22",4.4611,4.4632,4.0145,4.0145,77065514.0],["2019-07-23",4.0145,4.2993,4.014542102813721,4.2475,63784594.0],["2019-07-24",4.2475,4.336,4.1461,4.1699,45833192.0],["2019-07-25",4.1699,4.2065,4.1159,4.1289,31286198.0],["2019-07-26",4.1289,4.1742,4.0879,4.1289,26526878.0],["2019-07-29",4.1289,4.2108,4.1095,4.1979,25390440.0],["2019-07-30",4.1979,4.197905540466309,4.0836,4.1957,29261526.0],["2019-07-31",4.1957,4.1979,4.1095,4.1418,19167585.0],["2019-08-01",4.1418,4.1828,4.0793,4.1267,25513435.0],["2019-08-02",4.1267,4.126716613769531,3.9865,4.0663,27643630.0],["2019-08-05",4.0663,4.0879,3.9196,3.9541,26168326.0],["2019-08-06",3.9541,3.954141855239868,3.6672,3.7816,39666007.0],["2019-08-07",3.7816,3.9692,3.7815654277801514,3.8937,39224435.0],["2019-08-08",3.8937,3.9606,3.8657,3.8808,17937796.0],["2019-08-09",3.8808,3.9261,3.7384,3.7665,25337343.0],["2019-08-12",3.7665,3.8722,3.766465425491333,3.8679,21098162.0],["2019-08-13",3.8679,3.867854356765747,3.7363,3.7816,18872854.0],["2019-08-14",3.7816,3.9002,3.7622,3.7794,19461237.0],["2019-08-15",3.7794,3.9002,3.6715,3.8786,31859134.0],["2019-08-16",3.8786,3.9563,3.8355,3.9045,24251038.0],["2019-08-19",3.9045,4.0728,3.9045,4.0598,28505436.0],["2019-08-20",4.0598,4.0922,4.0124,4.0167,23958582.0],["2019-08-21",4.0167,4.0555,3.9973,4.0469,35904589.0],["2019-08-22",4.0469,4.1526,3.9585,3.9692,45104448.0],["2019-08-23",3.9692,4.0189,3.9045,3.9218,24329522.0],["2019-08-26",3.9218,4.0404,3.8075,4.0059,39997110.0],["2019-08-27",4.0059,4.1936,4.005914211273193,4.1418,55515994.0],["2019-08-28",4.1418,4.323,4.1289,4.2928,70710368.0],["2019-08-29",4.2928,4.3834,4.2842,4.3295,57069037.0],["2019-08-30",4.3295,4.4719,4.329493045806885,4.3705,61863989.0],["2019-09-02",4.3705,4.6703,4.370480060577393,4.6035,72695653.0],["2019-09-03",4.6035,4.6984,4.5042,4.6617,65728001.0],["2019-09-04",4.6617,4.7199,4.5625,4.638,61950543.0],["2019-09-05",4.638,4.9831,4.5905,4.8537,91807196.0],["2019-09-06",4.8537,4.9098,4.7998,4.8861,46543674.0],["2019-09-09",4.8861,5.0047,4.7998,4.9853,57715221.0],["2019-09-10",4.9853,5.0112,4.8386,4.9529,48017401.0],["2019-09-11",4.9529,5.0371,4.9206,4.9616,37313511.0],["2019-09-12",4.9616,5.1018,4.8494,5.0435,43942301.0],["2019-09-16",5.0435,5.091,4.9378,4.9745,30723579.0],["2019-09-17",4.9745,5.0112,4.8796,4.9292,33126907.0],["2019-09-18",4.9292,5.0025,4.8062,4.9637,45957842.0],["2019-09-19",4.9637,5.009,4.9055,4.9939,25394139.0],["2019-09-20",4.9939,5.0522,4.9465,5.0004,33162707.0],["2019-09-23",5.0004,5.2355,4.9874,5.1018,53044968.0],["2019-09-24",5.1018,5.2269,4.9637,5.1535,48313557.0],["2019-09-25",5.1535,5.2161,5.0478,5.0802,28340320.0],["2019-09-26",5.0802,5.080198764801025,4.5797,4.7329,58537714.0],["2019-09-27",4.7329,5.1859,4.7307,5.1126,71455490.0],["2019-09-30",5.1126,5.1988,4.9918,5.1255,43387367.0],["2019-10-08",5.1255,5.2096,4.9184,4.9184,37078842.0],["2019-10-09",4.9184,5.0371,4.8925,4.9508,33286058.0],["2019-10-10",4.9508,4.9918,4.8796,4.9788,26330869.0],["2019-10-11",4.9788,4.9918,4.8602,4.8817,27654320.0],["2019-10-14",4.8817,5.0047,4.881736755371094,4.9529,34160522.0],["2019-10-15",4.9529,4.9788,4.7847,4.8537,25834883.0],["2019-10-16",4.8537,4.8688,4.7415,4.7847,23287275.0],["2019-10-17",4.7847,4.871,4.7394,4.7631,20729616.0],["2019-10-18",4.7631,4.8041,4.6358,4.7135,22915896.0],["2019-10-21",4.7135,4.748,4.5129,4.6121,24751217.0],["2019-10-22",4.6121,4.9227,4.612086772918701,4.8666,40653049.0],["2019-10-23",4.8666,5.0349,4.8666,4.9443,47291642.0],["2019-10-24",4.9443,4.9939,4.8429,4.8968,25956502.0],["2019-10-25",4.8968,4.896836280822754,4.7717,4.8904,19591090.0],["2019-10-28",4.8904,4.9012,4.707,4.789,41321640.0],["2019-10-29",4.789,4.788976192474365,4.6164,4.7458,32276826.0],["2019-10-30",4.7458,4.7998,4.6488,4.6876,23698339.0],["2019-10-31",4.6876,4.7415,4.6401,4.6984,19777864.0],["2019-11-01",4.6984,4.7243,4.6293,4.666,25474234.0],["2019-11-04",4.666,4.7307,4.6401,4.6531,17079308.0],["2019-11-05",4.6531,4.6854,4.5754,4.6142,25425643.0],["2019-11-06",4.6142,4.735,4.5409,4.6035,31876227.0],["2019-11-07",4.6035,4.6035,4.4956,4.5301,22652115.0],["2019-11-08",4.5301,4.7135,4.530113697052002,4.5819,26326771.0],["2019-11-11",4.5819,4.58188533782959,4.3511,4.3619,31291439.0],["2019-11-12",4.3619,4.4007,4.3036,4.3575,18248952.0],["2019-11-13",4.3575,4.446,4.3403,4.4395,20133242.0],["2019-11-14",4.4395,4.4589,4.3575,4.4007,19882464.0],["2019-11-15",4.4007,4.4632,4.3813,4.3942,16042656.0],["2019-11-18",4.3942,4.394210338592529,4.2108,4.2756,37243893.0],["2019-11-19",4.2756,4.474,4.275563716888428,4.446,37576188.0],["2019-11-20",4.446,4.4697,4.336,4.3424,24686186.0],["2019-11-21",4.3424,4.3899,4.2605,4.323,20355011.0],["2019-11-22",4.323,4.3446,4.1806,4.213,24832235.0],["2019-11-25",4.213,4.2518,4.1224,4.2281,22962981.0],["2019-11-26",4.2281,4.2454,4.1504,4.2389,29393956.0],["2019-11-27",4.2389,4.2885,4.1677,4.2497,23426315.0],["2019-11-28",4.2497,4.2993,4.2044,4.2518,16436741.0],["2019-11-29",4.2518,4.3079,4.2087,4.254,15966676.0],["2019-12-02",4.254,4.4115,4.2281,4.3403,33907972.0],["2019-12-03",4.3403,4.3834,4.2756,4.3705,21848850.0],["2019-12-04",4.3705,4.4223,4.3619,4.4223,19863859.0],["2019-12-05",4.4223,4.5668,4.3899,4.5366,29466272.0],["2019-12-06",4.5366,4.5603,4.3813,4.4115,42863356.0],["2019-12-09",4.4115,4.4417,4.2907,4.2971,35859982.0],["2019-12-10",4.2971,4.3532,4.2648,4.3424,28786665.0],["2019-12-11",4.3424,4.342436790466309,4.2691,4.3166,21365287.0],["2019-12-12",4.3166,4.433,4.2907,4.3964,33851137.0],["2019-12-13",4.3964,4.463240146636963,4.3532,4.4632,31142679.0],["2019-12-16",4.4632,4.5064,4.4093,4.4805,34271892.0],["2019-12-17",4.4805,4.5236,4.4309,4.4719,38854101.0],["2019-12-18",4.4719,4.5625,4.3899,4.5236,37897320.0],["2019-12-19",4.5236,4.7113,4.4568,4.6595,59817520.0],["2019-12-20",4.6595,4.659545421600342,4.433,4.5085,64022655.0],["2019-12-23",4.5085,4.508540630340576,4.336,4.3489,36216304.0],["2019-12-24",4.3489,4.3705,4.2691,4.3144,29101646.0],["2019-12-25",4.3144,4.3726,4.2993,4.3381,18412067.0],["2019-12-26",4.3381,4.3877,4.2842,4.3834,22409272.0],["2019-12-27",4.3834,4.4223,4.3209,4.3273,27441379.0],["2019-12-30",4.3273,4.4007,4.295,4.3575,28730259.0],["2019-12-31",4.3575,4.5689,4.357536792755127,4.5301,53212727.0],["2020-01-02",4.5301,4.7674,4.5107,4.7199,69179983.0],["2020-01-03",4.7199,5.1277,4.71994686126709,5.0263,83941348.0],["2020-01-06",5.0263,5.2894,5.026268482208252,5.2592,73022654.0],["2020-01-07",5.2592,5.259245872497559,5.0522,5.1428,50625310.0],["2020-01-08",5.1428,5.2851,5.0759,5.2549,55933171.0],["2020-01-09",5.2549,5.25493049621582,5.022,5.1988,53339950.0],["2020-01-10",5.1988,5.5871,5.1794,5.5009,62921947.0],["2020-01-13",5.5009,6.050937652587891,5.4361,6.0509,96087462.0],["2020-01-14",6.0509,6.1157,5.8676,5.8891,63194643.0],["2020-01-15",5.8891,6.0358,5.8654,5.9819,42057518.0],["2020-01-16",5.9819,6.3961,5.9323,6.3378,54627843.0],["2020-01-17",6.3378,6.4047,6.0811,6.1308,48910092.0],["2020-01-20",6.1308,6.56,6.1027,6.2947,45845628.0],["2020-01-21",6.2947,6.9246015548706055,6.2947001457214355,6.9246,105302781.0],["2020-01-22",6.9246,7.2913,6.7585,6.9138,120964313.0],["2020-01-23",6.9138,7.2331,6.5859,6.7024,98669477.0],["2020-02-03",6.7024,7.3345,6.1502,6.9052,150861298.0],["2020-02-04",6.9052,7.5955,6.5579,7.5718,177045833.0],["2020-02-05",7.5718,8.328937530517578,7.3992,8.3289,136210965.0],["2020-02-06",8.3289,9.161615371704102,8.328937530517578,9.1616,146516486.0],["2020-02-07",9.1616,9.9641,8.6611,9.0343,199228727.0],["2020-02-10",9.0343,9.3407,8.3268,8.4217,143471242.0],["2020-02-11",8.4217,8.536,8.0075,8.4023,100755407.0],["2020-02-12",8.4023,8.5209,8.1973,8.4886,78026505.0],["2020-02-13",8.4886,9.0991,8.3289,8.9481,116954035.0],["2020-02-14",8.9481,8.948051452636719,8.4131,8.4239,85712513.0],["2020-02-17",8.4239,8.5749,8.1973,8.3764,82871547.0],["2020-02-18",8.3764,8.9632,8.2405,8.7366,111440381.0],["2020-02-19",8.7366,8.9869,8.4972,8.81,91232882.0],["2020-02-20",8.81,9.0257,8.5425,8.879,81625887.0],["2020-02-21",8.879,9.7592,8.8057,9.6772,96598487.0],["2020-02-24",9.6772,10.3998,9.5132,10.1388,95703111.0],["2020-02-25",10.1388,11.15270709991455,9.8368,11.1527,106438942.0],["2020-02-26",11.1527,12.0264,10.5206,10.6091,117673163.0],["2020-02-27",10.6091,11.0427,9.9253,10.0051,99401773.0],["2020-02-28",10.0051,10.635,9.729,10.2316,118111842.0],["2020-03-02",10.2316,10.7213,10.1388,10.594,105961119.0],["2020-03-03",10.594,10.8291,10.0698,10.786,100764854.0],["2020-03-04",10.786,10.8615,10.1539,10.3653,61459227.0],["2020-03-05",10.3653,10.4904,9.9404,10.0741,69605403.0],["2020-03-06",10.0741,10.4969,9.9253,10.2683,54587988.0],["2020-03-09",10.2683,10.4538,9.8152,9.8972,52848066.0],["2020-03-10",9.8972,10.1388,8.9394,9.7678,73256755.0],["2020-03-11",9.7678,10.0418,9.1142,9.1293,63102744.0],["2020-03-12",9.1293,9.2652,8.6309,8.8208,58391410.0],["2020-03-13",8.8208,8.8402,8.1973,8.6266,50930060.0],["2020-03-16",8.6266,8.9502,8.0873,8.1154,67199641.0],["2020-03-17",8.1154,8.3656,7.7228,7.9816,68690560.0],["2020-03-18",7.9816,8.1973,7.6365,7.6688,61380552.0],["2020-03-19",7.6688,7.863,7.4639,7.7681,56938587.0],["2020-03-20",7.7681,7.9687,7.6386,7.794,37409928.0],["2020-03-23",7.794,7.793951511383057,7.2762,7.3906,45385755.0],["2020-03-24",7.3906,7.8802,7.390556335449219,7.6278,59649103.0],["2020-03-25",7.6278,7.891,7.438,7.5782,52867368.0],["2020-03-26",7.5782,7.932,7.4121,7.7594,68070725.0],["2020-03-27",7.7594,8.0658,7.658,7.6796,62289555.0],["2020-03-30",7.6796,7.67962121963501,7.0713,7.2568,55837975.0],["2020-03-31",7.2568,7.438,7.136,7.2805,35576219.0],["2020-04-01",7.2805,7.3776,7.108,7.1252,36207367.0],["2020-04-02",7.1252,7.5027,7.1187,7.5006,48870189.0],["2020-04-03",7.5006,7.6257,7.3841,7.4208,35415893.0],["2020-04-07",7.4208,8.0593,7.420757293701172,8.0032,55425156.0],["2020-04-08",8.0032,8.3915,8.003199577331543,8.2448,98213338.0],["2020-04-09",8.2448,8.6504,8.244807243347168,8.4303,63204550.0],["2020-04-10",8.4303,8.5058,8.0161,8.0916,46446087.0],["2020-04-13",8.0916,8.4843,7.822,8.3246,43028741.0],["2020-04-14",8.3246,8.3872,8.206,8.3527,37385788.0],["2020-04-15",8.3527,8.5641,8.1736,8.1973,42768858.0],["2020-04-16",8.1973,8.3009,8.042,8.1779,31456975.0],["2020-04-17",8.1779,8.3246,8.0701,8.1024,35370121.0],["2020-04-20",8.1024,8.247,8.014,8.2362,29289226.0],["2020-04-21",8.2362,8.3656,8.0701,8.2599,32567151.0],["2020-04-22",8.2599,8.259906768798828,8.0032,8.2383,27202777.0],["2020-04-23",8.2383,8.8186,8.2383,8.5554,61316635.0],["2020-04-24",8.5554,8.6051,8.1003,8.1585,43341374.0],["2020-04-27",8.1585,8.3246,8.1089,8.2621,27061268.0],["2020-04-28",8.2621,8.4066,7.9385,8.2513,41281884.0],["2020-04-29",8.2513,8.6029,8.2319,8.4433,42976233.0],["2020-04-30",8.4433,8.9179,8.443266868591309,8.8229,58152604.0],["2020-05-06",8.8229,9.2738,8.6957,9.235,56334407.0],["2020-05-07",9.235,9.5542,9.1724,9.3191,57269521.0],["2020-05-08",9.3191,9.4269,9.2263,9.3363,37011637.0],["2020-05-11",9.3363,9.8152,9.3105,9.6858,53854479.0],["2020-05-12",9.6858,9.685811996459961,9.4615,9.5844,32207546.0],["2020-05-13",9.5844,9.584425926208496,9.3946,9.4981,24552509.0],["2020-05-14",9.4981,9.578,9.3342,9.4593,29630166.0],["2020-05-15",9.4593,9.6858,9.4183,9.5283,27975391.0],["2020-05-18",9.5283,9.8907,9.496,9.5089,40253641.0],["2020-05-19",9.5089,9.8994,9.50892448425293,9.7635,38261313.0],["2020-05-20",9.7635,9.88,9.5585,9.6837,26928379.0],["2020-05-21",9.6837,9.7656,9.5672,9.5974,21540630.0],["2020-05-22",9.5974,9.7462,9.2759,9.2803,38146417.0],["2020-05-25",9.2803,9.4809,9.28026008605957,9.3148,26931878.0],["2020-05-26",9.3148,10.2424,9.314775466918945,10.1367,63859154.0],["2020-05-27",10.1367,10.182,9.3946,9.496,58461972.0],["2020-05-28",9.496,9.8045,9.3579,9.7592,35767376.0],["2020-05-29",9.7592,9.9835,9.6491,9.8692,34832240.0],["2020-06-01",9.8692,10.1345,9.8045,10.0418,41497052.0],["2020-06-02",10.0418,10.0916,9.6054,9.7564,51221434.0],["2020-06-03",9.7564,10.1063,9.6386,9.9848,48699442.0],["2020-06-04",9.9848,10.0106,9.7159,9.7601,30169757.0],["2020-06-05",9.7601,10.272,9.760104179382324,9.8964,41843431.0],["2020-06-08",9.8964,9.9811,9.4912,9.5981,46075132.0],["2020-06-09",9.5981,9.598050117492676,9.1966,9.4176,47260958.0],["2020-06-10",9.4176,9.5281,9.3329,9.366,25418121.0],["2020-06-11",9.366,9.6128,9.3108,9.3918,32691257.0],["2020-06-12",9.3918,9.517,9.1524,9.3992,31860535.0],["2020-06-15",9.3992,9.7085,9.3623,9.5465,43268961.0],["2020-06-16",9.5465,9.5944,9.3918,9.4839,32382068.0],["2020-06-17",9.4839,10.0179,9.483875274658203,9.8706,66208376.0],["2020-06-18",9.8706,9.870596885681152,9.4618,9.6238,47631761.0],["2020-06-19",9.6238,9.7527,9.5318,9.6791,38478927.0],["2020-06-22",9.6791,9.9627,9.6790771484375,9.7601,34931683.0],["2020-06-23",9.7601,9.9737,9.7159,9.7969,34473064.0],["2020-06-24",9.7969,9.8927,9.7012,9.8301,28020292.0],["2020-06-29",9.8301,10.5851,9.7601,10.18,85996146.0],["2020-06-30",10.18,10.7877,10.179974555969238,10.784,78142614.0],["2020-07-01",10.784,10.8577,10.5777,10.8171,58875647.0],["2020-07-02",10.8171,11.0786,10.6183,11.0381,66793483.0],["2020-07-03",11.0381,11.2517,10.8282,10.9092,61102237.0],["2020-07-06",10.9092,11.2517,10.6477,11.1155,75609650.0],["2020-07-07",11.1155,12.1504,11.0418,11.9257,76362319.0],["2020-07-08",11.9257,12.6513,11.8153,12.5114,73153543.0],["2020-07-09",12.5114,13.6163,12.511350631713867,13.2848,86072986.0],["2020-07-10",13.2848,13.4763,12.8539,13.1375,65370731.0],["2020-07-13",13.1375,13.5758,13.0933,13.4137,58574341.0],["2020-07-14",13.4137,13.9919,13.2222,13.8851,79687138.0],["2020-07-15",13.8851,14.1393,12.7102,12.8391,92697531.0],["2020-07-16",12.8391,12.9607,11.7121,11.9626,79187159.0],["2020-07-17",11.9626,12.4303,11.7195,12.1946,65647500.0],["2020-07-20",12.1946,13.2074,12.194607734680176,13.1706,67709288.0],["2020-07-21",13.1706,13.6273,12.9938,13.5979,61954021.0],["2020-07-22",13.5979,14.4781,13.597851753234863,13.9919,93002843.0],["2020-07-23",13.9919,15.3952,13.7047,15.3952,138525867.0],["2020-07-24",15.3952,15.7451,14.3197,14.4229,135863092.0],["2020-07-27",14.4229,15.1374,14.0509,14.7506,78164009.0],["2020-07-28",14.7506,14.7691,14.1835,14.4302,62316706.0],["2020-07-29",14.4302,15.1079,14.1061,14.9569,69282074.0],["2020-07-30",14.9569,15.0342,14.4744,14.5407,53250486.0],["2020-07-31",14.5407,14.8685,14.1945,14.3676,56460923.0],["2020-08-03",14.3676,15.1521,14.3639,14.9827,70106359.0],["2020-08-04",14.9827,15.0858,14.5591,14.8243,53442129.0],["2020-08-05",14.8243,15.9955,14.7322,15.5388,77810640.0],["2020-08-06",15.5388,16.2497,15.0453,16.0692,81882135.0],["2020-08-07",16.0692,16.3712,15.5462,16.0581,74785387.0],["2020-08-10",16.0581,16.4596,14.7691,14.8354,87297952.0],["2020-08-11",14.8354,14.9532,14.3197,14.3602,68371844.0],["2020-08-12",14.3602,14.360245704650879,13.2074,13.712,71064591.0],["2020-08-13",13.712,13.9441,13.6273,13.771,31594137.0],["2020-08-14",13.771,14.1061,13.5537,14.003,38362784.0],["2020-08-17",14.003,14.445,13.7194,14.3234,43064267.0],["2020-08-18",14.3234,14.6217,14.2166,14.3639,31859047.0],["2020-08-19",14.3639,14.36392879486084,13.5942,13.5979,47590983.0],["2020-08-20",13.5979,13.9072,13.3143,13.5979,33323437.0],["2020-08-21",13.5979,13.9514,13.5168,13.6715,28569044.0],["2020-08-24",13.6715,13.8004,13.4984,13.7231,21118040.0],["2020-08-25",13.7231,14.2019,13.6568,13.9514,32323591.0],["2020-08-26",13.9514,14.2129,13.5021,13.5905,39674602.0],["2020-08-27",13.5905,14.3418,13.590486526489258,14.1098,44582200.0],["2020-08-28",14.1098,14.537,14.109798431396484,14.3934,34971221.0],["2020-08-31",14.3934,14.6144,14.1282,14.1319,38282698.0],["2020-09-01",14.1319,15.0416,14.131896018981934,14.8796,62899280.0],["2020-09-02",14.8796,14.9164,14.607,14.8796,34759645.0],["2020-09-03",14.8796,15.1926,14.6107,14.7138,30619563.0],["2020-09-04",14.7138,15.2405,14.235,15.1079,46073218.0],["2020-09-07",15.1079,15.7414,14.7985,15.2331,49153929.0],["2020-09-08",15.2331,15.233131408691406,14.5333,15.0269,33655207.0],["2020-09-09",15.0269,15.1632,14.2976,14.5002,39395484.0],["2020-09-10",14.5002,14.8317,14.3234,14.3713,26586937.0],["2020-09-11",14.3713,14.6033,14.1798,14.445,22897599.0],["2020-09-14",14.445,14.5702,13.8115,13.9404,36043437.0],["2020-09-15",13.9404,14.2976,13.852,14.1098,22911880.0],["2020-09-16",14.1098,14.3124,13.8409,13.8851,19397811.0],["2020-09-17",13.8851,14.2461,13.712,13.9551,25921920.0],["2020-09-18",13.9551,14.1393,13.8115,14.0877,20744908.0],["2020-09-21",14.0877,14.386,13.9956,14.1982,26600658.0],["2020-09-22",14.1982,14.3529,13.9514,14.1761,23871822.0],["2020-09-23",14.1761,14.1798,13.2332,13.4763,59421941.0],["2020-09-24",13.4763,13.476311683654785,12.515,12.5924,61489255.0],["2020-09-25",12.5924,12.6955,12.4045,12.5997,26084523.0],["2020-09-28",12.5997,12.8281,12.5224,12.5924,15079991.0],["2020-09-29",12.5924,12.7913,12.5629,12.666,20514653.0],["2020-09-30",12.666,12.9938,12.5224,12.7287,22622267.0],["2020-10-09",12.7287,13.0601,12.72865104675293,13.0343,21881301.0],["2020-10-12",13.0343,13.4174,13.0122,13.4137,30227861.0],["2020-10-13",13.4137,13.41369915008545,13.1375,13.34,24198585.0],["2020-10-14",13.34,13.5463,13.2774,13.3511,20282146.0],["2020-10-15",13.3511,13.4284,13.1633,13.2406,15798456.0],["2020-10-16",13.2406,13.329,12.9865,13.0564,15467300.0],["2020-10-19",13.0564,13.2958,12.817,12.8391,18918163.0],["2020-10-20",12.8391,13.1117,12.7397,13.1006,12792590.0],["2020-10-21",13.1006,13.1412,12.6918,12.7765,17973907.0],["2020-10-22",12.7765,12.8023,12.2793,12.5924,18521345.0],["2020-10-23",12.5924,12.9533,12.5592,12.6513,14336989.0],["2020-10-26",12.6513,13.038,12.5666,12.8723,16310272.0],["2020-10-27",12.8723,12.9312,12.5555,12.9275,19081444.0],["2020-10-28",12.9275,13.1669,12.8649,12.9865,22218990.0],["2020-10-29",12.9865,13.0933,12.7507,12.9091,21093870.0],["2020-10-30",12.9091,13.1706,12.4303,12.4451,30927369.0],["2020-11-02",12.4451,13.2148,12.3161,13.2074,45155431.0],["2020-11-03",13.2074,13.7525,13.0896,13.4432,40711459.0],["2020-11-04",13.4432,13.6641,13.2848,13.5831,35835540.0],["2020-11-05",13.5831,13.7231,13.4432,13.6494,29673870.0],["2020-11-06",13.6494,13.649415016174316,13.1927,13.4395,25574981.0],["2020-11-09",13.4395,13.9919,13.3253,13.8999,52066015.0],["2020-11-10",13.8999,13.899863243103027,13.1375,13.2811,41877735.0],["2020-11-11",13.2811,13.3621,13.0933,13.1485,21224804.0],["2020-11-12",13.1485,13.2148,12.8465,12.8981,21578678.0],["2020-11-13",12.8981,13.0675,12.7066,12.9828,19910156.0],["2020-11-16",12.9828,13.0196,12.7434,12.946,12302803.0],["2020-11-17",12.946,12.945950508117676,11.9663,12.0804,44750075.0],["2020-11-18",12.0804,12.5187,12.0105,12.1872,26273737.0],["2020-11-19",12.1872,12.3898,11.9736,12.3088,25934147.0],["2020-11-20",12.3088,13.1485,12.308781623840332,13.038,47183621.0],["2020-11-23",13.038,13.2774,12.6697,13.1301,39128522.0],["2020-11-24",13.1301,13.3621,13.1264,13.1522,20148167.0],["2020-11-25",13.1522,13.3069,12.9423,12.9865,17746338.0],["2020-11-26",12.9865,13.2148,12.817,13.1669,26569456.0],["2020-11-27",13.1669,13.3143,12.968,13.2958,22619141.0],["2020-11-30",13.2958,14.2976,13.295842170715332,13.9846,74289882.0],["2020-12-01",13.9846,14.1356,13.5831,13.9588,34868391.0],["2020-12-02",13.9588,14.1061,13.7525,13.9662,31158488.0],["2020-12-03",13.9662,14.2866,13.8851,14.1429,33184030.0],["2020-12-04",14.1429,14.4192,13.9551,14.0398,28699061.0],["2020-12-07",14.0398,14.2792,13.8115,13.8299,29387765.0],["2020-12-08",13.8299,14.2534,13.82988452911377,14.1945,29952866.0],["2020-12-09",14.1945,14.4855,14.003,14.0325,27389269.0],["2020-12-10",14.0325,14.2166,13.8851,13.9367,32620336.0],["2020-12-11",13.9367,14.1798,13.712,13.9735,44978870.0],["2020-12-14",13.9735,14.0509,13.3364,13.9919,39678500.0],["2020-12-15",13.9919,13.991939544677734,13.5942,13.8152,22189150.0],["2020-12-16",13.8152,14.0693,13.7378,13.8741,17722557.0],["2020-12-17",13.8741,14.0877,13.5942,13.8188,28358320.0],["2020-12-18",13.8188,14.0325,13.5316,13.5868,23889416.0],["2020-12-21",13.5868,14.1687,13.3511,14.1356,33333603.0],["2020-12-22",14.1356,14.456,13.8999,13.9146,31279553.0],["2020-12-23",13.9146,14.4523,13.6678,14.4486,53264403.0],["2020-12-24",14.4486,15.874,14.448639869689941,15.4578,76461739.0],["2020-12-25",15.4578,15.6751,15.1742,15.3768,35654645.0],["2020-12-28",15.3768,15.6199,15.1374,15.3105,33276778.0],["2020-12-29",15.3105,15.5094,14.828,15.1411,33761331.0],["2020-12-30",15.1411,15.2994,14.9311,15.1889,31600318.0],["2020-12-31",15.1889,15.4578,15.0563,15.3768,38746297.0],["2021-01-04",15.3768,16.4485,15.376771926879883,16.2055,69615724.0],["2021-01-05",16.2055,17.3472,16.20545768737793,17.1152,77023639.0],["2021-01-06",17.1152,17.4982,16.85,17.1594,43028774.0],["2021-01-07",17.1594,18.36,17.159372329711914,18.1906,53362942.0],["2021-01-08",18.1906,18.6657,17.6787,18.4337,55401905.0],["2021-01-11",18.4337,18.7799,17.1373,17.1741,69654128.0],["2021-01-12",17.1741,18.3048,17.174102783203125,18.0507,59570971.0],["2021-01-13",18.0507,18.6363,17.8297,18.3306,60444616.0],["2021-01-14",18.3306,18.4816,17.1925,17.292,60370594.0],["2021-01-15",17.292,17.3583,16.2791,16.8389,53312331.0],["2021-01-18",16.8389,17.8334,16.838943481445312,17.6124,34871963.0],["2021-01-19",17.6124,17.8113,16.9605,17.071,27227296.0],["2021-01-20",17.071,17.7523,17.07097816467285,17.4061,31179351.0],["2021-01-21",17.4061,18.0028,17.3767,17.5424,32480382.0],["2021-01-22",17.5424,17.8628,17.2367,17.756,38716916.0],["2021-01-25",17.756,18.1759,17.4209,17.5166,43652078.0],["2021-01-26",17.5166,17.516626358032227,16.3896,16.7984,54993392.0],["2021-01-27",16.7984,16.99,16.4964,16.6511,28982885.0],["2021-01-28",16.6511,16.92,15.7672,15.9034,37479385.0],["2021-01-29",15.9034,16.327,15.3584,15.7009,33275129.0],["2021-02-01",15.7009,16.0213,15.4688,15.6088,23796416.0],["2021-02-02",15.6088,16.0802,15.432,15.8298,27152173.0],["2021-02-03",15.8298,16.2423,15.211,15.2479,32942274.0],["2021-02-04",15.2479,15.3215,14.537,14.9385,36787871.0],["2021-02-05",14.9385,15.4283,14.6144,14.6291,23260972.0],["2021-02-08",14.6291,15.1742,14.629110336303711,15.0637,25242233.0],["2021-02-09",15.0637,15.7819,14.9164,15.502,34863917.0],["2021-02-10",15.502,15.6162,15.1374,15.5094,28167826.0],["2021-02-18",15.5094,15.9587,14.9606,15.3841,37281033.0],["2021-02-19",15.3841,15.384136199951172,14.747,15.1042,24842171.0],["2021-02-22",15.1042,15.13,14.7359,14.7543,30638966.0],["2021-02-23",14.7543,15.0195,14.4634,14.898,37417441.0],["2021-02-24",14.898,14.9164,14.2534,14.4634,35180001.0],["2021-02-25",14.4634,15.2626,14.463371276855469,14.8685,40865438.0],["2021-02-26",14.8685,14.868508338928223,14.4044,14.4671,29545795.0],["2021-03-01",14.4671,14.9716,14.2829,14.5149,34995235.0],["2021-03-02",14.5149,14.5886,14.1135,14.316,28956998.0],["2021-03-03",14.316,14.316049575805664,13.9293,14.1356,28477701.0],["2021-03-04",14.1356,14.375,13.7931,13.8152,31713029.0],["2021-03-05",13.8152,14.0693,13.5794,13.9477,23856712.0],["2021-03-08",13.9477,14.375,13.0896,13.1117,52357476.0],["2021-03-09",13.1117,13.1117,12.3198,12.3972,46507716.0],["2021-03-10",12.3972,12.5887,12.1651,12.364,30576236.0],["2021-03-11",12.364,12.817,12.364028930664062,12.7876,27717271.0],["2021-03-12",12.7876,13.4063,12.787579536437988,13.1412,41281151.0],["2021-03-15",13.1412,13.141153335571289,12.574,12.7802,25628826.0],["2021-03-16",12.7802,12.957,12.4414,12.6734,27306852.0],["2021-03-17",12.6734,12.9717,12.4929,12.8465,17868112.0],["2021-03-18",12.8465,13.3585,12.736,13.2922,30745908.0],["2021-03-19",13.2922,13.6494,13.0012,13.3695,35679733.0],["2021-03-22",13.3695,13.5831,13.1006,13.2222,23076667.0],["2021-03-23",13.2222,13.329,13.0822,13.1301,12830576.0],["2021-03-24",13.1301,13.3216,12.7986,12.8465,16679039.0],["2021-03-25",12.8465,12.9128,12.6439,12.7765,17710921.0],["2021-03-26",12.7765,12.9423,12.4856,12.887,28408133.0],["2021-03-29",12.887,13.4579,12.8465,13.3179,33374437.0],["2021-03-30",13.3179,13.4211,13.1154,13.2369,26634302.0],["2021-03-31",13.2369,13.4284,13.0859,13.189,17823517.0],["2021-04-01",13.189,13.2516,13.0012,13.2222,13402462.0],["2021-04-02",13.2222,13.4063,13.1338,13.2332,18353542.0],["2021-04-06",13.2332,13.4174,13.2074,13.3474,14736615.0],["2021-04-07",13.3474,13.4726,13.1854,13.2885,15495542.0],["2021-04-08",13.2885,13.5721,13.1522,13.4763,20792508.0],["2021-04-09",13.4763,13.5537,12.8465,12.9791,30658104.0],["2021-04-12",12.9791,12.9975,11.7895,11.9294,47377649.0],["2021-04-13",11.9294,12.2204,11.7895,12.0915,23332736.0],["2021-04-14",12.0915,12.4929,12.0731,12.4745,17599178.0],["2021-04-15",12.4745,12.474518775939941,12.2278,12.3788,11960390.0],["2021-04-16",12.3788,12.4377,12.2646,12.3198,10945790.0],["2021-04-19",12.3198,13.0638,12.319830894470215,12.876,29661657.0],["2021-04-20",12.876,13.1006,12.736,12.7655,25102954.0],["2021-04-21",12.7655,12.8281,12.5298,12.574,16362216.0],["2021-04-22",12.574,12.6845,12.3935,12.4487,18490596.0],["2021-04-23",12.4487,12.8907,12.434,12.6918,20525452.0],["2021-04-26",12.6918,12.9828,12.5887,12.5961,20026199.0],["2021-04-27",12.5961,12.655,12.3935,12.4672,12317709.0],["2021-04-28",12.4672,12.5961,12.3861,12.5961,14043905.0],["2021-04-29",12.5961,12.6771,12.0767,12.2462,31806826.0],["2021-04-30",12.2462,13.0307,12.246169090270996,12.8428,40707102.0],["2021-05-06",12.8428,12.84282398223877,12.4303,12.4672,32105793.0],["2021-05-07",12.4672,12.5519,12.0105,12.062,26889449.0],["2021-05-10",12.062,12.062017440795898,11.4506,11.5206,33189427.0],["2021-05-11",11.5206,11.8226,11.4101,11.7305,20315323.0],["2021-05-12",11.7305,11.7563,11.5096,11.7305,13029992.0],["2021-05-13",11.7305,11.730542182922363,11.5096,11.5759,14484159.0],["2021-05-14",11.5759,11.9699,11.5206,11.911,22591467.0],["2021-05-17",11.911,12.5114,11.911011695861816,12.4266,30507968.0],["2021-05-18",12.4266,12.6845,12.283,12.6403,21173153.0],["2021-05-19",12.6403,13.7194,12.5592,13.5058,55093335.0],["2021-05-20",13.5058,13.7047,13.3732,13.5758,29797066.0],["2021-05-21",13.5758,13.6936,13.1669,13.2148,26524733.0],["2021-05-24",13.2148,13.2406,12.9312,13.1743,21968269.0],["2021-05-25",13.1743,13.5721,13.174300193786621,13.3327,31037717.0],["2021-05-26",13.3327,13.4653,13.0159,13.1485,22671923.0],["2021-05-27",13.1485,13.6973,13.0417,13.6973,47266342.0],["2021-05-28",13.6973,13.8851,13.5721,13.7083,34407919.0],["2021-05-31",13.7083,14.1356,13.6752,14.0509,38481149.0],["2021-06-01",14.0509,14.2629,13.7802,14.1539,33800628.0],["2021-06-02",14.1539,14.153931617736816,13.588191032409668,13.5882,34488029.0],["2021-06-03",13.5882,13.7283,13.282,13.3287,22987590.0],["2021-06-04",13.3287,13.6868,13.173,13.5103,18421040.0],["2021-06-07",13.5103,14.0346,13.510336875915527,13.9359,24878089.0],["2021-06-08",13.9359,13.9982,13.666,13.775,18201674.0],["2021-06-09",13.775,14.2681,13.775041580200195,13.9048,22719578.0],["2021-06-10",13.9048,13.90479850769043,13.4948,13.5986,26925647.0],["2021-06-11",13.5986,13.6505,13.0536,13.1314,34076096.0],["2021-06-15",13.1314,13.5415,13.0173,13.4792,31071849.0],["2021-06-16",13.4792,13.5415,12.8979,13.0328,24074430.0],["2021-06-17",13.0328,13.884,13.032829284667969,13.6401,39450221.0],["2021-06-18",13.6401,15.0051,13.640092849731445,14.6366,77092615.0],["2021-06-21",14.6366,15.2076,14.5017,15.0259,54202107.0],["2021-06-22",15.0259,15.2543,14.782,14.8961,33332757.0],["2021-06-23",14.8961,14.9792,14.6366,14.9429,29781091.0],["2021-06-24",14.9429,14.9792,14.3823,14.7975,35899108.0],["2021-06-25",14.7975,15.0726,14.4809,14.5692,37785717.0],["2021-06-28",14.5692,14.7975,14.1695,14.7508,35723977.0],["2021-06-29",14.7508,14.750816345214844,14.1539,14.2629,28400284.0],["2021-06-30",14.2629,14.5743,14.1955,14.3148,20442174.0],["2021-07-01",14.3148,14.455,13.5155,13.557,45824502.0],["2021-07-02",13.557,13.5934,12.9809,13.0484,33313154.0],["2021-07-05",13.0484,13.2768,12.7422,12.9861,29454829.0],["2021-07-06",12.9861,13.3391,12.7318,13.1989,27387436.0],["2021-07-07",13.1989,13.3079,13.0744,13.2353,22626434.0],["2021-07-08",13.2353,14.5224,13.235251426696777,14.4083,74137658.0],["2021-07-09",14.4083,14.408257484436035,13.6141,13.8218,54382302.0],["2021-07-12",13.8218,14.4031,13.7024,14.1851,44462603.0],["2021-07-13",14.1851,14.3148,13.8737,14.0605,28521982.0],["2021-07-14",14.0605,14.1176,13.6557,13.8425,22934338.0],["2021-07-15",13.8425,13.993,13.4584,13.7024,23164745.0],["2021-07-16",13.7024,14.1591,13.5363,13.8581,36222371.0],["2021-07-19",13.8581,14.1747,13.4065,13.4948,41280819.0],["2021-07-20",13.4948,13.6764,13.0121,13.4221,37859925.0],["2021-07-21",13.4221,13.5726,13.3754,13.4896,29159874.0],["2021-07-22",13.4896,13.6141,13.173,13.282,34193402.0],["2021-07-23",13.282,14.1955,13.0173,13.9619,69598769.0],["2021-07-26",13.9619,14.7456,13.961891174316406,14.5432,96806693.0],["2021-07-27",14.5432,14.7301,13.91,13.9359,69969184.0],["2021-07-28",13.9359,13.935940742492676,12.9913,13.4532,43270945.0],["2021-07-29",13.4532,13.9567,13.3494,13.9411,51958781.0],["2021-07-30",13.9411,14.2993,13.5051,14.2318,46078372.0],["2021-08-02",14.2318,14.9325,14.231788635253906,14.6574,64877987.0],["2021-08-03",14.6574,14.7923,14.1747,14.2941,50519365.0],["2021-08-04",14.2941,15.0519,14.294071197509766,14.974,65187795.0],["2021-08-05",14.974,15.8304,14.973999977111816,15.6851,85393162.0],["2021-08-06",15.6851,15.9705,15.3788,15.6851,52519698.0],["2021-08-09",15.6851,15.685068130493164,15.1712,15.3269,47009509.0],["2021-08-10",15.3269,16.5674,15.2543,16.2871,73556652.0],["2021-08-11",16.2871,16.4532,15.9861,16.1833,36666218.0],["2021-08-12",16.1833,16.2404,15.384,15.5034,55640861.0],["2021-08-13",15.5034,15.8304,15.0519,15.1401,46733004.0],["2021-08-16",15.1401,15.4567,14.974,15.0259,28915195.0],["2021-08-17",15.0259,15.3737,14.8961,14.9999,36018335.0],["2021-08-18",14.9999,15.1245,14.32,14.3564,61474547.0],["2021-08-19",14.3564,15.2076,14.356354713439941,15.0882,50784240.0],["2021-08-20",15.0882,15.2335,14.7249,14.9325,38121319.0],["2021-08-23",14.9325,15.6695,14.7923,15.493,47302384.0],["2021-08-24",15.493,15.493027687072754,14.6885,15.0622,60777928.0],["2021-08-25",15.0622,15.062234878540039,14.4342,14.6678,53847038.0],["2021-08-26",14.6678,14.8339,14.4031,14.4134,32821827.0],["2021-08-27",14.4134,14.413447380065918,13.9671,14.1228,40587628.0],["2021-08-30",14.1228,14.5328,14.0865,14.2214,36480411.0],["2021-08-31",14.2214,14.3615,14.0242,14.2214,21640165.0],["2021-09-01",14.2214,14.221406936645508,13.609,13.8788,38824809.0],["2021-09-02",13.8788,14.0397,13.7595,13.8114,21706144.0],["2021-09-03",13.8114,14.0916,13.666,14.0086,25589716.0],["2021-09-06",14.0086,14.1487,13.8477,14.0709,21350272.0],["2021-09-07",14.0709,14.3615,14.0138,14.3148,27021645.0],["2021-09-08",14.3148,14.5224,14.1176,14.1643,25444888.0],["2021-09-09",14.1643,14.1955,13.7335,13.8581,32087897.0],["2021-09-10",13.8581,13.993,13.7439,13.8269,19516952.0],["2021-09-13",13.8269,13.8996,13.1833,13.2923,44639769.0],["2021-09-14",13.2923,13.5726,13.1211,13.2716,33620514.0],["2021-09-15",13.2716,13.4584,12.9757,13.3442,22920817.0],["2021-09-16",13.3442,13.5363,12.9757,12.9757,31455047.0],["2021-09-17",12.9757,13.1574,12.82,13.0276,17060630.0],["2021-09-22",13.0276,13.0899,12.8252,13.0069,12004982.0],["2021-09-23",13.0069,13.2353,12.9809,13.1159,19525768.0],["2021-09-24",13.1159,13.1885,12.9809,12.9913,14878550.0],["2021-09-27",12.9913,13.1833,12.7162,12.7162,21790767.0],["2021-09-28",12.7162,12.7993,12.3581,12.384,22279462.0],["2021-09-29",12.384,12.4308,11.9377,11.9792,28506498.0],["2021-09-30",11.9792,12.2231,11.8858,12.1349,20389350.0],["2021-10-08",12.1349,12.3425,12.1245,12.2699,15306634.0],["2021-10-11",12.2699,12.4982,12.269855499267578,12.3789,16376440.0],["2021-10-12",12.3789,12.4152,11.9325,11.9948,16978055.0],["2021-10-13",11.9948,12.1609,11.9065,12.1349,11765666.0],["2021-10-14",12.1349,12.2128,12.0986,12.1557,11260352.0],["2021-10-15",12.1557,12.7162,12.1297,12.4827,26691965.0],["2021-10-18",12.4827,12.5813,12.2595,12.4515,13315962.0],["2021-10-19",12.4515,12.451516151428223,12.2335,12.3269,15384485.0],["2021-10-20",12.3269,12.3633,11.9117,12.0311,27389465.0],["2021-10-21",12.0311,12.1193,11.9013,12.0467,21186124.0],["2021-10-22",12.0467,12.0882,11.9584,11.9688,11421415.0],["2021-10-25",11.9688,12.0052,11.7197,11.7923,20613421.0],["2021-10-26",11.7923,12.1972,11.79234790802002,12.0674,28000308.0],["2021-10-27",12.0674,12.1712,11.9221,11.9377,18035304.0],["2021-10-28",11.9377,11.937676429748535,10.7439,10.7543,79286412.0],["2021-10-29",10.7543,11.4135,10.5882,11.2629,59125439.0],["2021-11-01",11.2629,11.6782,11.102,11.5692,37750825.0],["2021-11-02",11.5692,12.3218,11.56916618347168,11.7404,57192846.0],["2021-11-03",11.7404,11.865,11.455,11.8339,28593202.0],["2021-11-04",11.8339,11.9377,11.6782,11.7456,22349539.0],["2021-11-05",11.7456,12.2491,11.6574,12.0778,39118721.0],["2021-11-08",12.0778,12.083,11.429,11.6885,35302538.0],["2021-11-09",11.6885,12.2491,11.5744,12.109,50012711.0],["2021-11-10",12.109,12.3166,11.9896,12.2595,38066876.0],["2021-11-11",12.2595,12.3529,12.1038,12.2647,27168539.0],["2021-11-12",12.2647,12.6384,12.2231,12.5865,43585283.0],["2021-11-15",12.5865,12.8304,12.384,12.6436,40800801.0],["2021-11-16",12.6436,12.643556594848633,12.0986,12.1349,41682802.0],["2021-11-17",12.1349,12.3789,11.9221,12.3633,27879677.0],["2021-11-18",12.3633,13.038,12.2854,12.9705,73549415.0],["2021-11-19",12.9705,13.1314,12.8252,12.9342,44638230.0],["2021-11-22",12.9342,13.0536,12.7006,12.9654,36115190.0],["2021-11-23",12.9654,13.0899,12.8356,12.9446,24738433.0],["2021-11-24",12.9446,13.2353,12.9135,12.9446,26575942.0],["2021-11-25",12.9446,13.0224,12.5917,12.6384,29166384.0],["2021-11-26",12.6384,12.82,12.4048,12.5034,28425746.0],["2021-11-29",12.5034,12.711,12.2024,12.5709,25587161.0],["2021-11-30",12.5709,12.7785,12.4671,12.628,32798252.0],["2021-12-01",12.628,12.6851,12.4308,12.5553,26847307.0],["2021-12-02",12.5553,12.602,11.989580154418945,11.9896,45204759.0],["2021-12-03",11.9896,13.0224,11.989580154418945,12.9446,78434050.0],["2021-12-06",12.9446,13.5882,12.8252,13.391,79700355.0],["2021-12-07",13.391,13.4896,12.8616,13.1833,51337653.0],["2021-12-08",13.1833,13.4636,13.0795,13.1989,36238362.0],["2021-12-09",13.1989,13.6505,13.0276,13.6505,69310157.0],["2021-12-10",13.6505,13.650474548339844,13.1574,13.3131,54888231.0],["2021-12-13",13.3131,13.3858,13.0692,13.1107,36223985.0],["2021-12-14",13.1107,13.2404,12.9654,13.2249,29540518.0],["2021-12-15",13.2249,13.7439,13.2093,13.2353,70644026.0],["2021-12-16",13.2353,13.282,12.8252,12.9498,44965964.0],["2021-12-17",12.9498,12.949784278869629,12.6643,12.6747,30734398.0],["2021-12-20",12.6747,12.7733,12.2491,12.3581,33076035.0],["2021-12-21",12.3581,12.5398,12.301,12.4982,17766814.0],["2021-12-22",12.4982,12.5138,12.3218,12.3633,18044451.0],["2021-12-23",12.3633,12.363280296325684,12.1245,12.1764,26250338.0],["2021-12-24",12.1764,12.1972,11.9429,11.9844,26661261.0],["2021-12-27",11.9844,12.0882,11.8546,12.0155,19258972.0],["2021-12-28",12.0155,12.3737,12.015531539916992,12.3373,27911259.0],["2021-12-29",12.3373,12.5917,12.275,12.5034,29810467.0],["2021-12-30",12.5034,12.6903,12.4048,12.5761,27743888.0],["2021-12-31",12.5761,12.6124,12.4619,12.5657,16109932.0],["2022-01-04",12.5657,12.6332,12.4308,12.4567,17837279.0],["2022-01-05",12.4567,12.4827,12.0674,12.1297,22102283.0],["2022-01-06",12.1297,12.2024,11.6678,11.891,34012673.0],["2022-01-07",11.891,12.0571,11.7353,11.756,21790457.0],["2022-01-10",11.756,12.7474,11.756016731262207,12.5605,72652709.0],["2022-01-11",12.5605,12.6643,12.3529,12.3581,26076976.0],["2022-01-12",12.3581,12.4411,12.0155,12.1453,31751576.0],["2022-01-13",12.1453,12.2231,11.9117,11.9844,26352444.0],["2022-01-14",11.9844,12.1038,11.8598,12.0207,14223249.0],["2022-01-17",12.0207,12.1609,11.9948,12.0622,13506079.0],["2022-01-18",12.0622,13.0276,12.0052,12.7629,80322120.0],["2022-01-19",12.7629,12.7837,12.3529,12.384,36765534.0],["2022-01-20",12.384,12.4619,12.2283,12.3633,21228534.0],["2022-01-21",12.3633,12.363280296325684,11.8079,11.9532,34678045.0],["2022-01-24",11.9532,12.0363,11.8391,11.9636,14606348.0],["2022-01-25",11.9636,12.2647,11.5588,11.5692,28292307.0],["2022-01-26",11.5692,11.7975,11.4186,11.6989,14229690.0],["2022-01-27",11.6989,11.7768,10.9723,10.9982,34630878.0],["2022-01-28",10.9982,11.1695,10.7491,10.9048,18476922.0],["2022-02-07",10.9048,11.211,10.90480899810791,11.0917,13712668.0],["2022-02-08",11.0917,11.1384,10.8892,11.1072,15953786.0],["2022-02-09",11.1072,11.3512,11.0553,11.2941,13373642.0],["2022-02-10",11.2941,11.3512,11.1799,11.2993,9975687.0],["2022-02-11",11.2993,11.4031,11.0761,11.0813,15977650.0],["2022-02-14",11.0813,11.346,10.9827,11.1955,10628026.0],["2022-02-15",11.1955,11.2889,11.0553,11.2422,10440029.0],["2022-02-16",11.2422,11.2526,11.0917,11.1539,12640112.0],["2022-02-17",11.1539,11.2007,10.9463,10.993,21871977.0],["2022-02-18",10.993,11.1176,10.8737,11.0709,12193088.0],["2022-02-21",11.0709,11.2526,11.0346,11.237,14905470.0],["2022-02-22",11.237,11.3304,11.0605,11.1488,15688969.0],["2022-02-23",11.1488,11.4083,11.0968,11.3719,21956532.0],["2022-02-24",11.3719,11.7508,11.2162,11.3927,43292192.0],["2022-02-25",11.3927,11.5484,11.2526,11.4186,21775166.0],["2022-02-28",11.4186,11.8079,11.4186,11.6159,24267668.0],["2022-03-01",11.6159,11.7456,11.5276,11.6989,20598905.0],["2022-03-02",11.6989,11.69892406463623,11.4446,11.5276,16699886.0],["2022-03-03",11.5276,11.5744,11.3408,11.3512,13938555.0],["2022-03-04",11.3512,11.4809,11.2681,11.4031,11876042.0],["2022-03-07",11.4031,11.4809,10.7076,10.7387,25675808.0],["2022-03-08",10.7387,10.8581,9.6643,9.737,66356568.0],["2022-03-09",9.737,9.8719,9.0052,9.4723,43939118.0],["2022-03-10",9.4723,9.8719,9.47228717803955,9.5086,28157358.0],["2022-03-11",9.5086,9.628,9.1557,9.6072,21000226.0],["2022-03-14",9.6072,9.846,9.368480682373047,9.3685,21845341.0],["2022-03-15",9.3685,9.3944,8.7716,8.8131,30659638.0],["2022-03-16",8.8131,9.1453,8.5017,9.1245,35291181.0],["2022-03-17",9.1245,9.5605,9.124536514282227,9.41,29079876.0],["2022-03-18",9.41,9.410003662109375,9.2128,9.3218,16651016.0],["2022-03-21",9.3218,9.5346,9.2387,9.4256,17997472.0],["2022-03-22",9.4256,9.4879,9.2958,9.3114,15538825.0],["2022-03-23",9.3114,9.545,9.2647,9.436,19712709.0],["2022-03-24",9.436,9.4567,9.2906,9.3166,14637839.0],["2022-03-25",9.3166,9.4256,9.083,9.0934,17824934.0],["2022-03-28",9.0934,9.093396186828613,8.8754,8.9896,19249952.0],["2022-03-29",8.9896,9.1505,8.7612,8.8235,21056151.0],["2022-03-30",8.8235,9.0052,8.7612,8.9688,22306586.0],["2022-03-31",8.9688,9.1505,8.8339,8.8495,22178317.0],["2022-04-01",8.8495,8.9117,8.7093,8.8598,18085476.0],["2022-04-06",8.8598,8.859831809997559,8.6055,8.7975,26262807.0],["2022-04-07",8.7975,8.8754,8.5069,8.5121,21648392.0],["2022-04-08",8.5121,9.1712,8.512083053588867,9.0207,49531492.0],["2022-04-11",9.0207,9.1142,8.756,8.7872,36388466.0],["2022-04-12",8.7872,9.2128,8.6055,9.1713,31708598.0],["2022-04-13",9.1713,9.171250343322754,8.9636,9.0363,17829988.0],["2022-04-14",9.0363,9.1349,8.9221,8.9688,20915702.0],["2022-04-15",8.9688,8.968828201293945,8.6678,8.7872,17474331.0],["2022-04-18",8.7872,9.109,8.6574,9.0104,20578736.0],["2022-04-19",9.0104,9.0623,8.7612,8.8079,20202868.0],["2022-04-20",8.8079,8.9584,8.6574,8.7508,18389660.0],["2022-04-21",8.7508,8.8027,8.3512,8.3771,27309462.0],["2022-04-22",8.3771,8.429,7.9982,8.128,23661011.0],["2022-04-25",8.128,8.12800121307373,7.3702,7.3806,31292577.0],["2022-04-26",7.3806,7.5052,7.1107,7.147,30293357.0],["2022-04-27",7.147,7.6349,6.9031,7.5726,30889851.0],["2022-04-28",7.5726,7.8114,7.4169,7.6453,27363942.0],["2022-04-29",7.6453,8.1747,7.645303726196289,8.0086,31105510.0],["2022-05-05",8.0086,8.6003,7.9463,8.346,34684888.0],["2022-05-06",8.346,8.3823,8.0761,8.2733,19891305.0],["2022-05-09",8.2733,8.4446,8.2059,8.2681,16025522.0],["2022-05-10",8.2681,8.4809,8.128,8.4031,19856019.0],["2022-05-11",8.4031,8.6055,8.3045,8.3356,28862470.0],["2022-05-12",8.3356,8.455,8.2526,8.3875,18126632.0],["2022-05-13",8.3875,8.4861,8.2059,8.3564,21016497.0],["2022-05-16",8.3564,8.647,8.32,8.3356,22582254.0],["2022-05-17",8.3356,8.4342,8.2526,8.4238,16343529.0],["2022-05-18",8.4238,8.5121,8.3668,8.4706,17319817.0],["2022-05-19",8.4706,8.647,8.3771,8.6263,33619929.0],["2022-05-20",8.6263,8.7924,8.5951,8.7249,24245872.0],["2022-05-23",8.7249,8.9533,8.6937,8.9169,29893645.0],["2022-05-24",8.9169,9.0778,8.4809,8.5484,37417705.0],["2022-05-25",8.5484,8.6263,8.4757,8.6159,21125719.0],["2022-05-26",8.6159,8.91,8.5581,8.8052,28230364.0],["2022-05-27",8.8052,8.925,8.5956,8.6779,27550395.0],["2022-05-30",8.6779,8.7229,8.5057,8.6704,24634314.0],["2022-05-31",8.6704,8.7753,8.5282,8.7079,23923311.0],["2022-06-01",8.7079,8.9025,8.633,8.7753,27298724.0],["2022-06-02",8.7753,9.022347450256348,8.7303,9.0223,28981594.0],["2022-06-06",9.0223,9.3218,9.022347450256348,9.2395,38324941.0],["2022-06-07",9.2395,9.2395,9.0298,9.0972,33291753.0],["2022-06-08",9.0972,9.1571,8.8876,9.0598,26478377.0],["2022-06-09",9.0598,9.0598,8.7528,8.8352,22034568.0],["2022-06-10",8.8352,8.9849,8.7154,8.9699,23640103.0],["2022-06-13",8.9699,9.0373,8.8651,8.9999,23082928.0],["2022-06-14",8.9999,8.999886512756348,8.618,8.8951,28716684.0],["2022-06-15",8.8951,9.232,8.895062446594238,9.0673,43807775.0],["2022-06-16",9.0673,9.1871,8.9924,9.0373,24133881.0],["2022-06-17",9.0373,9.097223281860352,8.8501,9.0972,26791547.0],["2022-06-20",9.0972,9.2994,9.097223281860352,9.2395,29987947.0],["2022-06-21",9.2395,9.2694,9.0298,9.1347,25800946.0],["2022-06-22",9.1347,9.202,8.91,8.9475,28895796.0],["2022-06-23",8.9475,9.3967,8.947474479675293,9.3743,48011728.0],["2022-06-24",9.3743,9.846,9.3593,9.7037,64210958.0],["2022-06-27",9.7037,9.8834,9.5465,9.7037,40023037.0],["2022-06-28",9.7037,9.7936,9.6064,9.7936,32913142.0],["2022-06-29",9.7936,9.9658,9.6588,9.6962,48915976.0],["2022-06-30",9.6962,9.7711,9.6213,9.6363,31321492.0],["2022-07-01",9.6363,9.7112,9.5165,9.5465,23258327.0],["2022-07-04",9.5465,9.6438,9.3144,9.6363,31186756.0],["2022-07-05",9.6363,9.6812,9.3218,9.4491,31049358.0],["2022-07-06",9.4491,9.554,9.3144,9.3817,22375758.0],["2022-07-07",9.3817,9.554,9.3144,9.4791,25305891.0],["2022-07-08",9.4791,9.5689,9.3743,9.5165,21599120.0],["2022-07-11",9.5165,9.516518592834473,9.0972,9.1946,31403659.0],["2022-07-12",9.1946,9.232,9.0373,9.0523,18418973.0],["2022-07-13",9.0523,9.0897,8.7753,8.8277,37851466.0],["2022-07-14",8.8277,9.1496,8.8052,9.0149,32140105.0],["2022-07-15",9.0149,9.202,8.94,8.9475,24646316.0],["2022-07-18",8.9475,9.0149,8.7977,8.955,27236362.0],["2022-07-19",8.955,9.1197,8.9175,9.0523,26110058.0],["2022-07-20",9.0523,9.3817,9.052298545837402,9.3518,37559119.0],["2022-07-21",9.3518,9.4866,9.2095,9.3293,34503743.0],["2022-07-22",9.3293,9.4117,9.0972,9.217,24486551.0],["2022-07-25",9.217,9.2994,8.9325,8.9849,22928808.0],["2022-07-26",8.9849,9.0298,8.91,8.9924,18395352.0],["2022-07-27",8.9924,9.2245,8.94,9.0972,28902711.0],["2022-07-28",9.0972,9.5465,9.097223281860352,9.4941,56504492.0],["2022-07-29",9.4941,9.5839,9.2545,9.3069,33866431.0],["2022-08-01",9.3069,9.3817,9.1272,9.2844,25367622.0],["2022-08-02",9.2844,9.4866,8.8651,8.9924,50028080.0],["2022-08-03",8.9924,9.7936,8.91,9.6288,108083137.0],["2022-08-04",9.6288,9.7337,9.4042,9.554,59907673.0],["2022-08-05",9.554,9.6962,9.3743,9.6812,60735850.0],["2022-08-08",9.6812,10.108025550842285,9.539,10.108,87415270.0],["2022-08-09",10.108,10.3102,9.8535,10.2278,73339864.0],["2022-08-10",10.2278,10.3252,10.0032,10.0182,55368119.0],["2022-08-11",10.0182,10.0856,9.9358,10.0107,44651445.0],["2022-08-12",10.0107,10.0107,9.7861,9.7936,42305234.0],["2022-08-15",9.7936,9.8984,9.7187,9.8535,29225524.0],["2022-08-16",9.8535,9.8834,9.6513,9.6887,36117311.0],["2022-08-17",9.6887,9.7936,9.6213,9.7486,29008339.0],["2022-08-18",9.7486,9.9882,9.6663,9.9583,39937965.0],["2022-08-19",9.9583,10.954105377197266,9.958276748657227,10.9541,120538602.0],["2022-08-22",10.9541,11.583,10.6247,11.2237,194942263.0],["2022-08-23",11.2237,11.7178,10.9316,11.3135,151637324.0],["2022-08-24",11.3135,11.5007,10.8118,10.8343,84853017.0],["2022-08-25",10.8343,11.1113,10.3476,10.9766,93499705.0],["2022-08-26",10.9766,10.976568222045898,10.0107,10.2278,100719348.0],["2022-08-29",10.2278,11.25360107421875,9.9733,11.2536,100557236.0],["2022-08-30",11.2536,11.8451,11.1937,11.2985,107585609.0],["2022-08-31",11.2985,11.3659,10.5273,10.707,82264800.0],["2022-09-01",10.707,11.0814,10.5423,10.6172,53839466.0],["2022-09-02",10.6172,11.6804,10.617171287536621,11.4333,152134691.0],["2022-09-05",11.4333,11.43329906463623,10.9466,11.1488,80700890.0],["2022-09-06",11.1488,11.5157,11.029,11.2237,79056328.0],["2022-09-07",11.2237,11.4033,10.8418,10.8867,81152359.0],["2022-09-08",10.8867,11.1488,10.7669,11.0739,64332862.0],["2022-09-09",11.0739,11.07390308380127,10.707,10.9242,46396593.0],["2022-09-13",10.9242,11.2162,10.7519,10.999,43771690.0],["2022-09-14",10.999,10.999030113220215,10.2877,10.3326,66842171.0],["2022-09-15",10.3326,10.4375,9.4491,9.6962,94310434.0],["2022-09-16",9.6962,9.8235,9.3967,9.3967,51108444.0],["2022-09-19",9.3967,9.4566,8.9849,9.0972,45897014.0],["2022-09-20",9.0972,9.2395,8.9849,9.1571,36409509.0],["2022-09-21",9.1571,9.1796,8.8726,9.1796,30585259.0],["2022-09-22",9.1796,9.2919,9.0822,9.1796,36171837.0],["2022-09-23",9.1796,9.2919,8.8726,8.9325,35731377.0],["2022-09-26",8.9325,8.932499885559082,8.6405,8.6929,38244651.0],["2022-09-27",8.6929,8.8951,8.692901611328125,8.8801,27953528.0],["2022-09-28",8.8801,8.94,8.6105,8.6105,27022205.0],["2022-09-29",8.6105,8.8202,8.5581,8.6255,21402189.0],["2022-09-30",8.6255,8.7977,8.5731,8.7004,22390682.0],["2022-10-10",8.7004,8.7902,8.2287,8.2961,31563853.0],["2022-10-11",8.2961,8.4907,8.2661,8.4458,17405512.0],["2022-10-12",8.4458,8.752800941467285,8.356,8.7528,22380449.0],["2022-10-13",8.7528,9.0074,8.6854,8.8052,30844572.0],["2022-10-14",8.8052,8.9849,8.80521297454834,8.925,24889775.0],["2022-10-17",8.925,9.1496,8.8801,9.0523,27053191.0],["2022-10-18",9.0523,9.1047,8.9026,8.925,27904761.0],["2022-10-19",8.925,8.9624,8.7528,8.7753,21691468.0],["2022-10-20",8.7753,9.1272,8.618,8.925,33509884.0],["2022-10-21",8.925,8.9624,8.8202,8.8951,15315550.0],["2022-10-24",8.8951,9.1122,8.8427,8.91,33535273.0],["2022-10-25",8.91,8.9624,8.7303,8.8951,22392318.0],["2022-10-26",8.8951,9.1122,8.7303,9.0223,32079989.0],["2022-10-27",9.0223,9.0972,8.9849,9.0598,22604078.0],["2022-10-28",9.0598,9.059784889221191,8.3485,8.3859,56260722.0],["2022-10-31",8.3859,8.9025,8.2437,8.6929,37667423.0],["2022-11-01",8.6929,9.0223,8.663,8.9849,35005154.0],["2022-11-02",8.9849,9.1721,8.9175,9.0897,27407571.0],["2022-11-03",9.0897,9.1721,8.9699,9.1122,19649311.0],["2022-11-04",9.1122,9.247,9.0748,9.1796,29883760.0],["2022-11-07",9.1796,9.2919,9.0822,9.1197,25859349.0],["2022-11-08",9.1197,9.1421,8.9849,9.0373,20249880.0],["2022-11-09",9.0373,9.1122,8.9325,8.9475,19084569.0],["2022-11-10",8.9475,8.955,8.7977,8.8202,19385319.0],["2022-11-11",8.8202,9.0972,8.82018756866455,8.9625,23874078.0],["2022-11-14",8.9625,9.0598,8.8352,8.91,19453145.0],["2022-11-15",8.91,9.1047,8.8426,9.0897,24170315.0],["2022-11-16",9.0897,9.4566,9.0598,9.2619,53972883.0],["2022-11-17",9.2619,9.2694,9.0748,9.247,26084806.0],["2022-11-18",9.247,9.3593,9.1721,9.202,23614974.0],["2022-11-21",9.202,9.2545,9.0748,9.1721,21646111.0],["2022-11-22",9.1721,9.2694,9.0598,9.0972,22880180.0],["2022-11-23",9.0972,9.1272,8.6779,8.91,36819073.0],["2022-11-24",8.91,8.9699,8.8202,8.8352,16268725.0],["2022-11-25",8.8352,8.8427,8.6854,8.7229,17512869.0],["2022-11-28",8.7229,8.72285270690918,8.4009,8.5581,20711294.0],["2022-11-29",8.5581,8.7603,8.5357,8.7378,22182421.0],["2022-11-30",8.7378,8.8427,8.6704,8.7828,21994211.0],["2022-12-01",8.7828,8.8876,8.7753,8.8352,21846952.0],["2022-12-02",8.8352,8.9625,8.7902,8.8576,17453503.0],["2022-12-05",8.8576,8.925,8.8352,8.8726,18351317.0],["2022-12-06",8.8726,8.925,8.8501,8.8801,17030045.0],["2022-12-07",8.8801,8.8876,8.6854,8.7154,22764303.0],["2022-12-08",8.7154,8.715363502502441,8.5432,8.5806,21622862.0],["2022-12-09",8.5806,8.685413360595703,8.5581,8.6854,17593140.0],["2022-12-12",8.6854,8.7678,8.5506,8.6555,18784721.0],["2022-12-13",8.6555,8.655464172363281,8.5057,8.5132,17017416.0],["2022-12-14",8.5132,8.618,8.4907,8.5057,13025642.0],["2022-12-15",8.5057,8.5881,8.4608,8.5731,10793705.0],["2022-12-16",8.5731,8.573102951049805,8.3784,8.4683,16851256.0],["2022-12-19",8.4683,8.4982,8.3185,8.356,12913335.0],["2022-12-20",8.356,8.4159,8.3036,8.3485,9369731.0],["2022-12-21",8.3485,8.3485,8.0415,8.1239,20050587.0],["2022-12-22",8.1239,8.1688,7.9741,7.9966,13761553.0],["2022-12-23",7.9966,8.049,7.9367,7.9591,9329138.0],["2022-12-26",7.9591,8.2137,7.959134101867676,8.1987,11910165.0],["2022-12-27",8.1987,8.2511,8.1313,8.2437,10784471.0],["2022-12-28",8.2437,8.243656158447266,8.11637020111084,8.1164,9077530.0],["2022-12-29",8.1164,8.2137,8.0939,8.1838,8921689.0],["2022-12-30",8.1838,8.326,8.183756828308105,8.2362,10698526.0],["2023-01-03",8.2362,8.4383,8.1838,8.4009,15720367.0],["2023-01-04",8.4009,8.4234,8.2586,8.3185,13411625.0],["2023-01-05",8.3185,8.3859,8.2736,8.3635,10675052.0],["2023-01-06",8.3635,8.4683,8.3185,8.3709,14143434.0],["2023-01-09",8.3709,8.4159,8.2736,8.311,17049483.0],["2023-01-10",8.311,8.3934,8.2961,8.3485,12956582.0],["2023-01-11",8.3485,8.4084,8.2362,8.2586,12870396.0],["2023-01-12",8.2586,8.3709,8.2511,8.2736,8876316.0],["2023-01-13",8.2736,8.3036,8.2437,8.3036,7551421.0],["2023-01-16",8.3036,8.5132,8.2736,8.4683,22716774.0],["2023-01-17",8.4683,8.6105,8.4383,8.4907,14029744.0],["2023-01-18",8.4907,8.5357,8.4683,8.5282,10032808.0],["2023-01-19",8.5282,8.6255,8.4833,8.6031,15329637.0],["2023-01-20",8.6031,8.6555,8.5656,8.618,13697496.0],["2023-01-30",8.618,8.9475,8.618027687072754,8.7603,31960189.0],["2023-01-31",8.7603,8.8426,8.618,8.8202,25833528.0],["2023-02-01",8.8202,8.9624,8.7902,8.9475,25974912.0],["2023-02-02",8.9475,9.0448,8.8801,8.9025,23834276.0],["2023-02-03",8.9025,9.0298,8.8427,9.0149,25718434.0],["2023-02-06",9.0149,9.0523,8.8501,8.9025,21273124.0],["2023-02-07",8.9025,8.9849,8.8801,8.91,13621270.0],["2023-02-08",8.91,8.94,8.7902,8.8052,14871060.0],["2023-02-09",8.8052,9.0748,8.7827,9.0598,32656023.0],["2023-02-10",9.0598,9.1946,8.9849,9.0223,20335459.0],["2023-02-13",9.0223,9.1347,9.0074,9.0523,15979243.0],["2023-02-14",9.0523,9.1197,8.9849,9.0223,12963722.0],["2023-02-15",9.0223,9.1272,8.955,9.1197,20368488.0],["2023-02-16",9.1197,9.202,8.7753,8.8352,29269944.0],["2023-02-17",8.8352,8.8951,8.7303,8.7828,18235748.0],["2023-02-20",8.7828,8.8277,8.6854,8.8127,18684770.0],["2023-02-21",8.8127,9.1347,8.7902,8.9849,29544288.0],["2023-02-22",8.9849,9.0748,8.91,9.0223,14746594.0],["2023-02-23",9.0223,9.0298,8.8951,8.94,12801582.0],["2023-02-24",8.94,9.0972,8.939987182617188,8.9924,19835286.0],["2023-02-27",8.9924,9.0298,8.8651,8.8801,18016612.0],["2023-02-28",8.8801,9.0373,8.8501,8.9325,15950026.0],["2023-03-01",8.9325,9.0523,8.91,9.0523,23480421.0],["2023-03-02",9.0523,9.2095,9.0373,9.0972,27201730.0],["2023-03-03",9.0972,9.1347,9.0149,9.1122,18119406.0],["2023-03-06",9.1122,9.247,9.112197875976562,9.1272,31481616.0],["2023-03-07",9.1272,9.1571,8.8651,8.8726,26344100.0],["2023-03-08",8.8726,9.0972,8.8576,9.0373,18957292.0],["2023-03-09",9.0373,9.0748,8.955,9.0149,13620031.0],["2023-03-10",9.0149,9.0149,8.8576,8.8576,17325270.0],["2023-03-13",8.8576,8.91,8.7229,8.8876,22175237.0],["2023-03-14",8.8876,8.887575149536133,8.618,8.8277,19490855.0],["2023-03-15",8.8277,9.3518,8.827674865722656,9.1122,54782023.0],["2023-03-16",9.1122,9.1197,8.8052,8.8501,28879422.0],["2023-03-17",8.8501,9.0822,8.850138664245605,8.9699,25873090.0],["2023-03-20",8.9699,9.0223,8.8277,8.8651,21083037.0],["2023-03-21",8.8651,9.1571,8.865113258361816,9.1421,38339602.0],["2023-03-22",9.1421,9.247,9.0673,9.2245,33088638.0],["2023-03-23",9.2245,9.5465,9.1347,9.5315,61113910.0],["2023-03-24",9.5315,9.6213,9.2994,9.4342,41909472.0],["2023-03-27",9.4342,9.4342,9.1946,9.2844,34646535.0],["2023-03-28",9.2844,9.3144,9.0822,9.1047,26467823.0],["2023-03-29",9.1047,9.1721,9.0074,9.0748,26335543.0],["2023-03-30",9.0748,9.0897,8.91,8.9774,27196666.0],["2023-03-31",8.9774,9.0598,8.9475,9.0523,16014070.0],["2023-04-03",9.0523,9.232,9.0223,9.217,26308704.0],["2023-04-04",9.217,9.2619,9.0972,9.1871,23594604.0],["2023-04-06",9.1871,9.4491,9.1047,9.3967,36550865.0],["2023-04-07",9.3967,9.4042,9.2545,9.3218,22350637.0],["2023-04-10",9.3218,9.321846961975098,9.1122,9.1421,22802916.0],["2023-04-11",9.1421,9.2245,9.0822,9.1347,16990647.0],["2023-04-12",9.1347,9.2994,9.1047,9.2694,23380276.0],["2023-04-13",9.2694,9.26943302154541,8.9699,8.9699,34764628.0],["2023-04-14",8.9699,9.0748,8.9175,9.0523,17800068.0],["2023-04-17",9.0523,9.0673,8.9849,9.0373,14509600.0],["2023-04-18",9.0373,9.037322998046875,8.8876,8.9325,18086660.0],["2023-04-19",8.9325,8.9849,8.8127,8.8501,19190990.0],["2023-04-20",8.8501,8.94,8.7603,8.7977,16670608.0],["2023-04-21",8.7977,8.8427,8.5207,8.5357,25277236.0],["2023-04-24",8.5357,8.5432,8.341,8.4084,17689841.0],["2023-04-25",8.4084,8.408380508422852,7.9966,8.1763,24325837.0],["2023-04-26",8.1763,8.2886,8.1089,8.2586,11296460.0],["2023-04-27",8.2586,8.2961,8.2062,8.2212,11244922.0],["2023-04-28",8.2212,8.2811,8.049,8.2661,14641802.0],["2023-05-04",8.2661,8.3485,8.1838,8.2961,13039018.0],["2023-05-05",8.2961,8.3185,8.1613,8.2212,9338455.0],["2023-05-08",8.2212,8.326,8.2062,8.2511,12676296.0],["2023-05-09",8.2511,8.2736,8.0565,8.0864,18305752.0],["2023-05-10",8.0864,8.1388,8.0265,8.1014,9925809.0],["2023-05-11",8.1014,8.1538,8.064,8.1014,7023456.0],["2023-05-12",8.1014,8.1239,7.9367,7.9591,13211130.0],["2023-05-15",7.9591,8.1388,7.9516,8.1239,12151137.0],["2023-05-16",8.1239,8.1313,8.0565,8.0714,8771070.0],["2023-05-17",8.0714,8.2287,8.0565,8.2062,14038572.0],["2023-05-18",8.2062,8.2362,8.1688,8.2212,10851666.0],["2023-05-19",8.2212,8.2212,8.0864,8.1089,13538959.0],["2023-05-22",8.1089,8.1763,8.0265,8.1613,11203865.0],["2023-05-23",8.1613,8.1763,8.0714,8.0789,8550617.0],["2023-05-24",8.0789,8.1014,7.9516,7.9516,14344020.0],["2023-05-25",7.9516,7.9966,7.7495,7.8094,16236428.0],["2023-05-26",7.8094,7.8843,7.6821,7.8693,11483682.0],["2023-05-29",7.8693,7.9292,7.7794,7.8169,9240331.0],["2023-05-30",7.8169,7.8393,7.5848,7.6521,24406066.0],["2023-05-31",7.6521,7.6971,7.5997,7.6896,12392194.0],["2023-06-01",7.6896,7.9966,7.6147,7.8543,18834062.0],["2023-06-02",7.8543,7.8917,7.7719,7.8618,12424384.0],["2023-06-05",7.8618,7.9142,7.8393,7.8768,8647949.0],["2023-06-06",7.8768,7.876772403717041,7.6596,7.6671,11647034.0],["2023-06-07",7.6671,7.7046,7.5848,7.6072,11641052.0],["2023-06-08",7.6072,7.6147,7.4051,7.4126,24382715.0],["2023-06-09",7.4126,7.435,7.0157,7.1879,45538585.0],["2023-06-12",7.1879,7.2628,7.1355,7.2478,19026875.0],["2023-06-13",7.2478,7.45,7.247828483581543,7.42,20711635.0],["2023-06-14",7.42,7.5548,7.3527,7.4874,18890436.0],["2023-06-15",7.4874,7.5249,7.435,7.4799,11350946.0],["2023-06-16",7.4799,7.6222,7.465,7.5997,13869466.0],["2023-06-19",7.5997,7.6596,7.5773,7.5997,14560512.0],["2023-06-20",7.5997,7.7406,7.599737644195557,7.7109,18506067.0],["2023-06-21",7.7109,7.7307,7.5426,7.5822,16873925.0],["2023-06-26",7.5822,7.6218,7.4239,7.4436,15584066.0],["2023-06-27",7.4436,7.5525,7.4041,7.4931,8374096.0],["2023-06-28",7.4931,7.493139266967773,7.3051,7.4634,13953444.0],["2023-06-29",7.4634,7.602,7.4239,7.5624,12629170.0],["2023-06-30",7.5624,7.7109,7.5228,7.6911,15440198.0],["2023-07-03",7.6911,7.8396,7.6911,7.7307,16342541.0],["2023-07-04",7.7307,7.9584,7.6911,7.899,24318452.0],["2023-07-05",7.899,7.9386,7.8,7.8495,14955553.0],["2023-07-06",7.8495,7.8891,7.7703,7.7901,11309660.0],["2023-07-07",7.7901,7.8099,7.6812,7.701,10447951.0],["2023-07-10",7.701,7.8,7.6911,7.7208,8608790.0],["2023-07-11",7.7208,7.8891,7.701,7.8693,14504180.0],["2023-07-12",7.8693,8.2949,7.8099,7.9881,45833616.0],["2023-07-13",7.9881,8.3642,7.988062381744385,8.285,49481568.0],["2023-07-14",8.285,8.4236,8.2058,8.2256,31610328.0],["2023-07-17",8.2256,8.225625991821289,7.998,8.0574,22256052.0],["2023-07-18",8.0574,8.2058,8.057352066040039,8.0771,12348934.0],["2023-07-19",8.0771,8.0771484375,7.9782,8.0277,12263799.0],["2023-07-20",8.0277,8.0475,7.8198,7.8396,19646604.0],["2023-07-21",7.8396,7.9485,7.7901,7.9287,11460262.0],["2023-07-24",7.9287,8.3642,7.8891,8.2058,35203576.0],["2023-07-25",8.2058,8.2256,8.1068,8.1761,21337677.0],["2023-07-26",8.1761,8.3444,8.0969,8.2058,29550604.0],["2023-07-27",8.2058,8.2256,8.0376,8.0475,18408855.0],["2023-07-28",8.0475,8.1365,7.9485,8.1068,18931316.0],["2023-07-31",8.1068,8.136540412902832,8.0475,8.1365,17100147.0],["2023-08-01",8.1365,8.2058,8.0178,8.087,14664820.0],["2023-08-02",8.087,8.2553,8.0079,8.0376,17923451.0],["2023-08-03",8.0376,8.037554740905762,7.9287,7.9881,11816630.0],["2023-08-04",7.9881,8.1068,7.9683,8.0277,12677285.0],["2023-08-07",8.0277,8.0771,7.9386,7.9881,11430934.0],["2023-08-08",7.9881,7.9881,7.7703,7.8198,22031607.0],["2023-08-09",7.8198,7.8792,7.7901,7.8396,8400819.0],["2023-08-10",7.8396,7.8891,7.8099,7.8594,6740526.0],["2023-08-11",7.8594,7.899,7.6713,7.6812,12599017.0],["2023-08-14",7.6812,7.7703,7.5822,7.7604,10175731.0],["2023-08-15",7.7604,7.760397911071777,7.5426,7.6119,10841387.0],["2023-08-16",7.6119,7.6515,7.5228,7.5426,9166446.0],["2023-08-17",7.5426,7.701,7.4832,7.6911,12994493.0],["2023-08-18",7.6911,7.7307,7.5228,7.5327,10938970.0],["2023-08-21",7.5327,7.5921,7.3941545486450195,7.3942,10735184.0],["2023-08-22",7.3942,7.493139266967773,7.2952,7.4931,12433312.0],["2023-08-23",7.4931,7.493139266967773,7.2952,7.3051,12223562.0],["2023-08-24",7.3051,7.3645,7.2259,7.2853,9587789.0],["2023-08-25",7.2853,7.2952,7.1269,7.1566,11158643.0],["2023-08-28",7.1566,7.5624,7.1368,7.1566,17737618.0],["2023-08-29",7.1566,7.4634,7.1368,7.4436,20179889.0],["2023-08-30",7.4436,7.6317,7.4436,7.602,19508604.0],["2023-08-31",7.602,7.7703,7.5723,7.6317,23251516.0],["2023-09-01",7.6317,7.6614,7.5228,7.5624,11850608.0],["2023-09-04",7.5624,7.6515,7.5525,7.6416,11025711.0],["2023-09-05",7.6416,7.7109,7.5921,7.6515,15655973.0],["2023-09-06",7.6515,7.7505,7.5624,7.7406,16216410.0],["2023-09-07",7.7406,7.7604,7.6218,7.6317,13227569.0],["2023-09-08",7.6317,7.7505,7.6218,7.7307,12546335.0],["2023-09-11",7.7307,7.7802,7.6713,7.7406,13506959.0],["2023-09-12",7.7406,7.7901,7.6812,7.7406,10919922.0],["2023-09-13",7.7406,7.7505,7.602,7.6614,10888166.0],["2023-09-14",7.6614,7.701,7.6119,7.6614,10392468.0],["2023-09-15",7.6614,7.6812,7.5327,7.5822,10433582.0],["2023-09-18",7.5822,7.6317,7.503,7.602,9077863.0],["2023-09-19",7.602,7.6218,7.4535,7.503,9936366.0],["2023-09-20",7.503,7.5228,7.4535,7.4634,7278141.0],["2023-09-21",7.4634,7.5228,7.414,7.4436,8437376.0],["2023-09-22",7.4436,7.5921,7.4239,7.5822,8791741.0],["2023-09-25",7.5822,7.6119,7.5327,7.5624,9597600.0],["2023-09-26",7.5624,7.5822,7.4832,7.4832,6906254.0],["2023-09-27",7.4832,7.5525,7.4535,7.4634,7750072.0],["2023-09-28",7.4634,7.5723,7.463444232940674,7.5426,9883108.0],["2023-10-09",7.5426,7.6416,7.4931,7.6119,13016900.0],["2023-10-10",7.6119,7.6911,7.6119,7.6614,10403894.0],["2023-10-11",7.6614,7.8099,7.6416,7.7604,15406987.0],["2023-10-12",7.7604,7.7802,7.701,7.7604,10481148.0],["2023-10-13",7.7604,7.8099,7.6713,7.7901,11513402.0],["2023-10-16",7.7901,7.7901,7.6515,7.6812,10527834.0],["2023-10-17",7.6812,7.7109,7.602,7.6614,9762230.0],["2023-10-18",7.6614,7.661413192749023,7.5228,7.5327,10790550.0],["2023-10-19",7.5327,7.602,7.4535,7.4535,8609221.0],["2023-10-20",7.4535,7.503,7.2952,7.3051,11715891.0],["2023-10-23",7.3051,7.4238,7.1863,7.3051,14254590.0],["2023-10-24",7.3051,7.3744,7.1665,7.2754,14810108.0],["2023-10-25",7.2754,7.3645,7.2753729820251465,7.3546,11721585.0],["2023-10-26",7.3546,7.4832,7.2358,7.4733,14402172.0],["2023-10-27",7.4733,7.5426,7.3744,7.5129,10407862.0],["2023-10-30",7.5129,7.8495,7.512936115264893,7.8396,31841817.0],["2023-10-31",7.8396,7.8693,7.7406,7.8396,18841759.0],["2023-11-01",7.8396,7.8891,7.7406,7.7901,15923968.0],["2023-11-02",7.7901,7.8297,7.6317,7.6317,14624364.0],["2023-11-03",7.6317,7.8495,7.631718158721924,7.7901,15454672.0],["2023-11-06",7.7901,7.8594,7.7604,7.8099,17156178.0],["2023-11-07",7.8099,7.8495,7.7307,7.8198,13626240.0],["2023-11-08",7.8198,7.9485,7.7901,7.8495,21057380.0],["2023-11-09",7.8495,7.9089,7.7703,7.7901,16745085.0],["2023-11-10",7.7901,7.8693,7.7406,7.8198,13798994.0],["2023-11-13",7.8198,7.9782,7.819788932800293,7.9584,21226245.0],["2023-11-14",7.9584,8.087,7.958367347717285,7.998,20352970.0],["2023-11-15",7.998,8.0475,7.9485,7.998,12794079.0],["2023-11-16",7.998,8.0376,7.9286723136901855,7.9287,11411209.0],["2023-11-17",7.9287,7.9782,7.899,7.9386,10636208.0],["2023-11-20",7.9386,7.998,7.899,7.9584,12554559.0],["2023-11-21",7.9584,7.998,7.8495,7.8594,15760214.0],["2023-11-22",7.8594,7.8891,7.7406,7.7406,12944135.0],["2023-11-23",7.7406,7.8495,7.7208,7.8198,8838455.0],["2023-11-24",7.8198,7.8495,7.6713,7.7109,10155245.0],["2023-11-27",7.7109,7.7406,7.6119,7.701,14295806.0],["2023-11-28",7.701,7.7703,7.6713,7.7604,10721966.0],["2023-11-29",7.7604,7.8198,7.7307,7.7703,11130605.0],["2023-11-30",7.7703,7.8396,7.6119,7.6812,18742747.0],["2023-12-01",7.6812,7.681210517883301,7.5327,7.5921,16027347.0],["2023-12-04",7.5921,7.6218,7.5228,7.5723,18195016.0],["2023-12-05",7.5723,7.572327136993408,7.3743577003479,7.3744,16385286.0],["2023-12-06",7.3744,7.4239,7.2853,7.2952,20181523.0],["2023-12-07",7.2952,7.3348,7.2259,7.2655,19575378.0],["2023-12-08",7.2655,7.4931,7.2457,7.4239,40332974.0],["2023-12-11",7.4239,7.423850059509277,7.1071,7.3546,35619873.0],["2023-12-12",7.3546,7.414,7.2952,7.3744,16803695.0],["2023-12-13",7.3744,7.4535,7.3249,7.3348,12173205.0],["2023-12-14",7.3348,7.414,7.2754,7.2853,9156933.0],["2023-12-15",7.2853,7.3249,7.1863,7.2061,12003568.0],["2023-12-18",7.2061,7.206084251403809,6.9685,6.9883,21449396.0],["2023-12-19",6.9883,7.0279,6.9487,6.9883,11729500.0],["2023-12-20",6.9883,7.0279,6.919,6.9289,10939774.0],["2023-12-21",6.9289,6.9586,6.7903,6.919,13812870.0],["2023-12-22",6.919,7.0774,6.8893,7.018,21099832.0],["2023-12-25",7.018,7.2061,7.0180134773254395,7.0873,21981708.0],["2023-12-26",7.0873,7.0972,6.8893,6.9289,13415288.0],["2023-12-27",6.9289,7.1368,6.8695,7.0576,17157194.0],["2023-12-28",7.0576,7.1863,7.018,7.1368,18837078.0],["2023-12-29",7.1368,7.2457,7.0873,7.2259,17197288.0],["2024-01-02",7.2259,7.3249,7.1862874031066895,7.1863,16629785.0],["2024-01-03",7.1863,7.2259,7.117,7.1962,18042413.0],["2024-01-04",7.1962,7.19618558883667,7.0378,7.0873,15956728.0],["2024-01-05",7.0873,7.0972,6.919,6.9487,14669753.0],["2024-01-08",6.9487,6.948723793029785,6.6518,6.6617,24000483.0],["2024-01-09",6.6617,6.82,6.661668300628662,6.7013,14748013.0],["2024-01-10",6.7013,6.7607,6.5627,6.6518,12092928.0],["2024-01-11",6.6518,6.8002,6.632,6.7903,14060580.0],["2024-01-12",6.7903,6.8002,6.7112,6.731,11644438.0],["2024-01-15",6.731,6.82,6.6716,6.6815,11736516.0],["2024-01-16",6.6815,6.6815,6.4538,6.5825,19266631.0],["2024-01-17",6.5825,6.5824809074401855,6.3845,6.3845,12967304.0],["2024-01-18",6.3845,6.384510517120361,6.137,6.3251,21417974.0],["2024-01-19",6.3251,6.3746,6.2657,6.2954,11259073.0],["2024-01-22",6.2954,6.295424938201904,5.8401,5.8896,24543470.0],["2024-01-23",5.8896,6.0183,5.7906,5.9787,18138630.0],["2024-01-24",5.9787,6.0678,5.8302,6.0381,15057111.0],["2024-01-25",6.0381,6.2558,6.0084,6.2459,17117373.0],["2024-01-26",6.2459,6.2558,6.1272,6.1568,12340626.0],["2024-01-29",6.1568,6.2261,5.9886,5.9985,14624549.0],["2024-01-30",5.9985,6.0381,5.830196857452393,5.8302,12175203.0],["2024-01-31",5.8302,5.830196857452393,5.3254,5.3353,34371116.0],["2024-02-01",5.3353,5.4739,5.2462,5.3848,24105914.0],["2024-02-02",5.3848,5.4541,4.9294,5.0977,26692771.0],["2024-02-05",5.0977,5.1175,4.6028,4.8206,44080137.0],["2024-02-06",4.8206,5.3056,4.7612,5.2759,41664101.0],["2024-02-07",5.2759,5.800501823425293,5.275882720947266,5.8005,58233860.0],["2024-02-08",5.8005,6.2855,5.7906,6.0876,54218125.0],["2024-02-19",6.0876,6.236,5.8401,5.9292,41589244.0],["2024-02-20",5.9292,5.9292,5.8005,5.8995,21295859.0],["2024-02-21",5.8995,6.0876,5.7807,5.9391,26448868.0],["2024-02-22",5.9391,6.0282,5.8995,5.9886,18069848.0],["2024-02-23",5.9886,6.0282,5.8599,6.0084,28425842.0],["2024-02-26",6.0084,6.236,5.9886,6.1568,30961112.0],["2024-02-27",6.1568,6.325120449066162,6.0777,6.3251,24197586.0],["2024-02-28",6.3251,6.4439,6.0282,6.0381,35566184.0],["2024-02-29",6.0381,6.2756,5.9787,6.2459,26302665.0],["2024-03-01",6.2459,6.4142,6.236,6.3647,26359860.0],["2024-03-04",6.3647,6.434,6.2558,6.3251,21805657.0],["2024-03-05",6.3251,6.434,6.2558,6.335,23211025.0],["2024-03-06",6.335,6.3548,6.1469,6.2657,22459590.0],["2024-03-07",6.2657,6.3548,6.137,6.137,23101301.0],["2024-03-08",6.137,6.7508,6.137049674987793,6.7508,65449861.0],["2024-03-11",6.7508,7.4239,6.7507548332214355,7.4239,19053446.0],["2024-03-12",7.4239,8.166234970092773,7.423850059509277,8.1662,211045712.0],["2024-03-13",8.1662,8.3345,7.7703,7.9287,231362743.0],["2024-03-14",7.9287,7.9286723136901855,7.2358,7.3645,165297304.0],["2024-03-15",7.3645,7.503,7.2556,7.4239,99898943.0],["2024-03-18",7.4239,7.6911,7.423850059509277,7.6119,104323962.0],["2024-03-19",7.6119,8.3543,7.5624,7.9881,193763013.0],["2024-03-20",7.9881,7.9881,7.701,7.8297,107471956.0],["2024-03-21",7.8297,7.9485,7.7307,7.7703,76596077.0],["2024-03-22",7.7703,7.7901,7.4832,7.5228,77380488.0],["2024-03-25",7.5228,7.602,7.2655,7.2754,50414708.0],["2024-03-26",7.2754,7.3249,7.0774,7.1566,47568162.0],["2024-03-27",7.1566,7.1566,6.8299,6.8497,47670916.0],["2024-03-28",6.8497,7.2952,6.8497,7.1764,65192104.0],["2024-03-29",7.1764,7.2358,7.0675,7.1566,21689452.0],["2024-04-01",7.1566,7.3744,7.156591415405273,7.3348,47832814.0],["2024-04-02",7.3348,7.334763526916504,7.1566,7.1962,33462910.0],["2024-04-03",7.1962,7.216,7.0279,7.1269,30087046.0],["2024-04-08",7.1269,7.1269,6.9388,6.9388,26809171.0],["2024-04-09",6.9388,7.0972,6.9388,7.018,21735255.0],["2024-04-10",7.018,7.0180134773254395,6.7607,6.8398,29045966.0],["2024-04-11",6.8398,6.9289,6.7804,6.8101,22322154.0],["2024-04-12",6.8101,6.8992,6.7706,6.7903,20563188.0],["2024-04-15",6.7903,6.9289,6.6914,6.8101,32636945.0],["2024-04-16",6.8101,6.810145378112793,6.1766,6.1964,55269194.0],["2024-04-17",6.1964,6.5726,6.19644021987915,6.5528,42293211.0],["2024-04-18",6.5528,6.7112,6.4439,6.5825,29789390.0],["2024-04-19",6.5825,6.632,6.4835,6.5528,26026746.0],["2024-04-22",6.5528,6.7706,6.4538,6.5627,38919969.0],["2024-04-23",6.5627,6.632,6.4835,6.533,25669443.0],["2024-04-24",6.533,6.7607,6.53298807144165,6.731,36651927.0],["2024-04-25",6.731,6.8398,6.6419,6.7706,30009017.0],["2024-04-26",6.7706,6.9784,6.7112,6.9388,34720508.0],["2024-04-29",6.9388,7.0477,6.7903,7.0279,45722995.0],["2024-04-30",7.0279,7.0774,6.8794,6.9388,28445894.0],["2024-05-06",6.9388,7.0576,6.9289,6.9487,27620385.0],["2024-05-07",6.9487,7.0477,6.8794,6.9784,25635430.0],["2024-05-08",6.9784,6.978419303894043,6.8299,6.8398,21033891.0],["2024-05-09",6.8398,7.0378,6.8299,6.9982,26366846.0],["2024-05-10",6.9982,7.0378,6.8794,6.9091,21204688.0],["2024-05-13",6.9091,6.9289,6.731,6.8299,20651858.0],["2024-05-14",6.8299,6.8992,6.7507548332214355,6.7508,19749489.0],["2024-05-15",6.7508,6.8101,6.6419,6.6518,18045444.0],["2024-05-16",6.6518,6.7508,6.6122,6.632,16060166.0],["2024-05-17",6.632,6.7804,6.6122,6.7706,21110727.0],["2024-05-20",6.7706,6.9883,6.7607,6.8596,28432679.0],["2024-05-21",6.8596,6.9091,6.7409,6.7903,14674853.0],["2024-05-22",6.7903,6.8002,6.7013,6.7607,13786942.0],["2024-05-23",6.7607,6.7706,6.6122,6.6221,18241272.0],["2024-05-24",6.6221,6.6558,6.4078,6.4277,22869383.0],["2024-05-27",6.4277,6.4773,6.2689,6.4376,20560986.0],["2024-05-28",6.4376,6.5268,6.3483,6.3979,15586414.0],["2024-05-29",6.3979,6.507,6.3483,6.4078,15706590.0],["2024-05-30",6.4078,6.4872,6.2789,6.4475,16261475.0],["2024-05-31",6.4475,6.5665,6.447495937347412,6.4971,19466292.0],["2024-06-03",6.4971,6.5665,6.3582,6.4078,19901387.0],["2024-06-04",6.4078,6.407818794250488,6.2789,6.388,19367625.0],["2024-06-05",6.388,6.7649,6.3483,6.5268,42280511.0],["2024-06-06",6.5268,6.5764,6.269,6.2789,29987343.0],["2024-06-07",6.2789,6.3979,6.2194,6.2987,16817522.0],["2024-06-11",6.2987,6.4277,6.2094,6.4078,20291606.0],["2024-06-12",6.4078,6.5169,6.3979,6.4078,14206117.0],["2024-06-13",6.4078,6.4673,6.3483,6.3979,14951001.0],["2024-06-14",6.3979,6.397899627685547,6.2293,6.3483,21480189.0],["2024-06-17",6.3483,6.4078,6.2987,6.3781,19623999.0],["2024-06-18",6.3781,6.5169,6.3681,6.4971,20573405.0],["2024-06-19",6.4971,6.5268,6.3681,6.3781,13614226.0],["2024-06-20",6.3781,6.378061294555664,6.1995,6.1995,18411746.0],["2024-06-21",6.1995,6.2392,6.1003,6.1598,14494247.0],["2024-06-24",6.1598,6.1698,5.8722,5.892,26090220.0],["2024-06-25",5.892,5.9714,5.7036,5.7829,22941053.0],["2024-06-26",5.7829,5.9714,5.7135,5.9515,19441252.0],["2024-06-27",5.9515,5.9615,5.7928,5.8027,15720142.0],["2024-06-28",5.8027,5.9714,5.8027,5.8424,18110955.0],["2024-07-01",5.8424,5.9515,5.773,5.8722,17395597.0],["2024-07-02",5.8722,6.0111,5.8623,5.8821,17119008.0],["2024-07-03",5.8821,5.8821001052856445,5.7829,5.8027,14203613.0],["2024-07-04",5.8027,5.8424,5.663877010345459,5.6639,15518139.0],["2024-07-05",5.6639,5.6837,5.5448,5.6639,17180514.0],["2024-07-08",5.6639,5.8523,5.5349,5.5448,16840769.0],["2024-07-09",5.5448,5.7333,5.4953,5.6936,20721129.0],["2024-07-10",5.6936,5.693634510040283,5.5151,5.6143,19632649.0],["2024-07-11",5.6143,5.9515,5.614280700683594,5.9218,36254484.0],["2024-07-12",5.9218,6.1797,5.9019,6.14,47085140.0],["2024-07-15",6.14,6.1499,5.892,5.9317,32267087.0],["2024-07-16",5.9317,6.1102,5.8623,6.0805,26489003.0],["2024-07-17",6.0805,6.1003,5.9218,5.9317,28730440.0],["2024-07-18",5.9317,5.93169641494751,5.7333,5.8623,22807482.0],["2024-07-19",5.8623,6.0805,5.8325,6.011,22298709.0],["2024-07-22",6.011,6.1003,5.9218,6.0507,21224841.0],["2024-07-23",6.0507,6.050726890563965,5.7928,5.8127,20595143.0],["2024-07-24",5.8127,5.9119,5.7631,5.773,20671503.0],["2024-07-25",5.773,5.8127,5.6738,5.7135,16891474.0],["2024-07-26",5.7135,6.0507,5.713473320007324,6.011,33718782.0],["2024-07-29",6.011,6.3384,5.9515,6.2392,52003215.0],["2024-07-30",6.2392,6.3483,6.1301,6.1995,36145106.0],["2024-07-31",6.1995,6.2987,6.1797,6.2789,35710383.0],["2024-08-01",6.2789,6.388,6.2491,6.259,31408396.0],["2024-08-02",6.259,6.3582,6.1499,6.1698,29998210.0],["2024-08-05",6.1698,6.784749507904053,6.16975736618042,6.7847,22839826.0],["2024-08-06",6.7847,7.3601,6.784749507904053,7.241,248317482.0],["2024-08-07",7.241,7.241034030914307,6.5169,6.5268,183282330.0],["2024-08-08",6.5268,6.6161,6.2293,6.259,96990722.0],["2024-08-09",6.259,6.3681,6.1698,6.2987,57403088.0],["2024-08-12",6.2987,6.298707485198975,6.0507,6.0904,55519651.0],["2024-08-13",6.0904,6.1698,6.0606,6.1598,33099353.0],["2024-08-14",6.1598,6.1995,6.0904,6.1301,29233186.0],["2024-08-15",6.1301,6.1995,6.0805,6.14,33502841.0],["2024-08-16",6.14,6.14,5.9615,6.011,41308461.0],["2024-08-19",6.011,6.1003,6.0011,6.0507,23499170.0],["2024-08-20",6.0507,6.050726890563965,5.8821,5.9317,27944993.0],["2024-08-21",5.9317,5.9515,5.8424,5.8523,18867149.0],["2024-08-22",5.8523,5.8722,5.7333,5.7631,21513933.0],["2024-08-23",5.7631,5.7928,5.7036,5.7631,17697135.0],["2024-08-26",5.7631,5.8325,5.7432,5.8127,16458220.0],["2024-08-27",5.8127,5.8325,5.653957843780518,5.654,22671284.0],["2024-08-28",5.654,5.7631,5.6341,5.7234,17080030.0],["2024-08-29",5.7234,5.9515,5.6936,5.8821,24801492.0],["2024-08-30",5.8821,6.0111,5.8523,5.9515,28623209.0],["2024-09-02",5.9515,6.1698,5.9416,5.9515,34009138.0],["2024-09-03",5.9515,6.0111,5.8623,5.9813,22557785.0],["2024-09-04",5.9813,6.0507,5.9515,5.9813,20003900.0],["2024-09-05",5.9813,6.0904,5.9515,6.0309,21652406.0],["2024-09-06",6.0309,6.0507,5.9019,5.9019,17002745.0],["2024-09-09",5.9019,5.9317,5.8226,5.8623,15205516.0],["2024-09-10",5.8623,5.9218,5.773,5.9119,14016782.0],["2024-09-11",5.9119,5.911857604980469,5.8424,5.8722,9091048.0],["2024-09-12",5.8722,6.021,5.872180938720703,5.9218,17987301.0],["2024-09-13",5.9218,5.9416,5.822584629058838,5.8226,11921385.0],["2024-09-18",5.8226,5.8523,5.6738,5.773,13510882.0],["2024-09-19",5.773,5.9317,5.7532,5.892,15408576.0],["2024-09-20",5.892,5.9416,5.8226,5.8523,12407196.0],["2024-09-23",5.8523,5.9119,5.8226,5.8722,15382900.0],["2024-09-24",5.8722,6.050726890563965,5.8623,6.0507,32308414.0],["2024-09-25",6.0507,6.1995,6.0507,6.0805,36485599.0],["2024-09-26",6.0805,6.3086,6.0408,6.2987,45129734.0],["2024-09-27",6.2987,6.7947,6.298707485198975,6.7352,80681493.0],["2024-09-30",6.7352,7.3601,6.7351531982421875,7.2807,118821496.0],["2024-10-08",7.2807,8.004814147949219,7.280710697174072,8.0048,150007881.0],["2024-10-09",8.0048,8.004814147949219,7.4394,7.4989,107381247.0],["2024-10-10",7.4989,7.7866,7.3402,7.4394,72483360.0],["2024-10-11",7.4394,7.439418315887451,6.8641,6.9534,61636895.0],["2024-10-14",6.9534,7.3303,6.9335,7.2609,65580070.0],["2024-10-15",7.2609,7.4989,7.1518,7.2906,62628218.0],["2024-10-16",7.2906,7.290629863739014,7.0625,7.122,42256204.0],["2024-10-17",7.122,7.241,7.0922,7.0922,37291823.0],["2024-10-18",7.0922,7.489,7.0625,7.3501,72706690.0],["2024-10-21",7.3501,7.9155,7.35014533996582,7.7965,100638697.0],["2024-10-22",7.7965,7.8461,7.5188,7.7271,70759271.0],["2024-10-23",7.7271,8.1338,7.6279,7.9354,96739781.0],["2024-10-24",7.9354,7.935379505157471,7.6874,7.8461,46026333.0],["2024-10-25",7.8461,8.0643,7.7965,8.0247,57414315.0],["2024-10-28",8.0247,8.2131,7.9155,8.0346,66263718.0],["2024-10-29",8.0346,8.3817,7.9354,8.1238,88561443.0],["2024-10-30",8.1238,8.4512,8.0643,8.2627,81346186.0],["2024-10-31",8.2627,8.9571,8.104,8.7884,139073800.0],["2024-11-01",8.7884,8.8479,8.0346,8.0445,126737025.0],["2024-11-04",8.0445,8.352,7.9552,8.1933,73067249.0],["2024-11-05",8.1933,8.4809,8.1635,8.471,81036641.0],["2024-11-06",8.471,8.6198,8.2826,8.4214,79079873.0],["2024-11-07",8.4214,8.42142105102539,8.1139,8.3421,67799639.0],["2024-11-08",8.3421,8.7289,8.34206771850586,8.5305,85027308.0],["2024-11-11",8.5305,9.0463,8.530533790588379,8.9967,122045759.0],["2024-11-12",8.9967,9.205,8.7785,8.8975,108343846.0],["2024-11-13",8.8975,8.9075,8.5405,8.719,73481609.0],["2024-11-14",8.719,8.8678,8.4313,8.4512,60181116.0],["2024-11-15",8.4512,8.4809,8.1139,8.1238,52407147.0],["2024-11-18",8.1238,8.233,7.8362,7.9255,56241636.0],["2024-11-19",7.9255,8.2528,7.925459861755371,8.2528,49326770.0],["2024-11-20",8.2528,8.3024,8.1238,8.2528,35784394.0],["2024-11-21",8.2528,8.2925,8.0742,8.1536,35051361.0],["2024-11-22",8.1536,8.2826,7.8362,7.856,45069692.0],["2024-11-25",7.856,7.9552,7.6973,7.8163,43619047.0],["2024-11-26",7.8163,7.8659,7.618,7.6477,29455807.0],["2024-11-27",7.6477,7.8362,7.4593,7.8263,34443912.0],["2024-11-28",7.8263,7.9056,7.6973,7.7172,25217795.0],["2024-11-29",7.7172,7.9751,7.6378,7.8759,36177391.0],["2024-12-02",7.8759,8.0842,7.8659,8.0346,31551066.0],["2024-12-03",8.0346,8.0643,7.856,7.985,28596762.0],["2024-12-04",7.985,8.0346,7.7965,7.856,27108373.0],["2024-12-05",7.856,8.0247,7.7767,7.985,24670872.0],["2024-12-06",7.985,8.0346,7.856,7.9354,30745844.0],["2024-12-09",7.9354,7.9552,7.7568,7.8461,27415367.0],["2024-12-10",7.8461,8.0842,7.84610652923584,7.9651,37349160.0],["2024-12-11",7.9651,8.0643,7.9056,8.0247,25130389.0],["2024-12-12",8.0247,8.104,7.9453,8.0742,29068421.0],["2024-12-13",8.0742,8.074249267578125,7.8858,7.9056,28459090.0],["2024-12-16",7.9056,7.9453,7.737,7.7866,27444342.0],["2024-12-17",7.7866,7.8263,7.6279,7.6477,25419189.0],["2024-12-18",7.6477,8.0048,7.6378,7.9453,37770894.0],["2024-12-19",7.9453,7.9453,7.737,7.8957,24688059.0],["2024-12-20",7.8957,8.0544,7.8263,8.0445,34146931.0],["2024-12-23",8.0445,8.0742,7.6973,7.7172,39404751.0],["2024-12-24",7.7172,7.8263,7.6279,7.7172,22747904.0],["2024-12-25",7.7172,7.7271,7.5386,7.5981,19325055.0],["2024-12-26",7.5981,7.7271,7.5684,7.6477,16144465.0],["2024-12-27",7.6477,7.9056,7.647722244262695,7.7271,28767043.0],["2024-12-30",7.7271,7.7866,7.5485,7.5684,31139647.0],["2024-12-31",7.5684,7.618,7.3601,7.37,30063852.0],["2025-01-02",7.37,7.3898,6.9534,7.0327,31560828.0],["2025-01-03",7.0327,7.1022,6.8145,6.8443,23792346.0],["2025-01-06",6.8443,6.8939,6.7252,6.7947,21769800.0],["2025-01-07",6.7947,6.9038,6.7847,6.8839,17898399.0],["2025-01-08",6.8839,6.883941650390625,6.6062,6.7748,26352565.0],["2025-01-09",6.7748,6.9236,6.7252,6.8839,22766066.0],["2025-01-10",6.8839,7.0327,6.7649,6.7649,19384638.0],["2025-01-13",6.7649,6.9831,6.7649,6.8244,29260027.0],["2025-01-14",6.8244,7.0823,6.7451,7.0625,31328678.0],["2025-01-15",7.0625,7.0724,6.9137,6.9435,21490755.0],["2025-01-16",6.9435,7.0129,6.8939,6.9335,21305524.0],["2025-01-17",6.9335,7.1121,6.8839,7.0526,21894426.0],["2025-01-20",7.0526,7.1518,6.9831,6.9931,16389470.0],["2025-01-21",6.9931,7.0526,6.9236,6.9931,13030102.0],["2025-01-22",6.9931,7.0327,6.8939,7.003,14245741.0],["2025-01-23",7.003,7.00297212600708,6.4277,6.5169,77954481.0],["2025-01-24",6.5169,6.6955,6.4971,6.5764,38027443.0],["2025-01-27",6.5764,6.6657,6.4673,6.4673,21364516.0],["2025-02-05",6.4673,6.6756,6.467334270477295,6.5963,32160514.0],["2025-02-06",6.5963,7.0129,6.5268,6.9633,41307361.0],["2025-02-07",6.9633,7.1319,6.9335,7.0327,39891960.0],["2025-02-10",7.0327,7.2311,6.9931,7.2113,37799491.0],["2025-02-11",7.2113,7.3402,7.1121,7.1914,54788739.0],["2025-02-12",7.1914,7.2212,7.0922,7.1914,35551379.0],["2025-02-13",7.1914,7.2113,7.0426,7.0426,26527228.0],["2025-02-14",7.0426,7.1319,7.003,7.1121,24127724.0],["2025-02-17",7.1121,7.241,7.0426,7.2113,46394615.0],["2025-02-18",7.2113,7.2609,6.9831,7.003,37396781.0],["2025-02-19",7.003,7.5287,6.9831,7.4295,75918743.0],["2025-02-20",7.4295,8.173440933227539,7.429498672485352,8.1734,92245156.0],["2025-02-21",8.1734,8.233,7.9056,8.0941,155881958.0],["2025-02-24",8.0941,8.9075,8.094086647033691,8.9075,174397018.0],["2025-02-25",8.9075,8.907463073730469,8.2429,8.352,195112511.0],["2025-02-26",8.352,8.5107,8.1734,8.2925,123969768.0],["2025-02-27",8.2925,8.352,7.9354,8.0842,97523974.0],["2025-02-28",8.0842,8.104,7.8461,7.9155,72633256.0],["2025-03-03",7.9155,8.0643,7.7965,7.8659,56573431.0],["2025-03-04",7.8659,8.0346,7.737,8.0147,64664830.0],["2025-03-05",8.0147,8.352,7.985,8.1834,84873737.0],["2025-03-06",8.1834,8.3917,8.104,8.3718,78834280.0],["2025-03-07",8.3718,8.6297,8.2528,8.3421,86292932.0],["2025-03-10",8.3421,8.5206,8.2925,8.4016,59246697.0],["2025-03-11",8.4016,8.6496,8.2429,8.6396,90514478.0],["2025-03-12",8.6396,8.8281,8.5305,8.6297,76399942.0],["2025-03-13",8.6297,8.6793,8.3421,8.6099,61316675.0],["2025-03-14",8.6099,8.6496,8.4016,8.5305,45954088.0],["2025-03-17",8.5305,8.6099,8.4313,8.4611,43093704.0],["2025-03-18",8.4611,8.59,8.3321,8.3817,37751942.0],["2025-03-19",8.3817,8.4611,8.3123,8.352,31638106.0],["2025-03-20",8.352,8.5504,8.2528,8.3321,38058350.0],["2025-03-21",8.3321,8.3718,8.1139,8.1734,34395562.0],["2025-03-24",8.1734,8.2032,7.8362,7.9949,31951172.0],["2025-03-25",7.9949,8.0941,7.8759,7.8858,30769162.0],["2025-03-26",7.8858,7.9453,7.8064,7.8461,24951378.0],["2025-03-27",7.8461,7.9651,7.6874,7.9255,28343421.0],["2025-03-28",7.9255,8.0742,7.8957,7.9453,24562657.0],["2025-03-31",7.9453,7.94529914855957,7.6775,7.8858,26617751.0],["2025-04-01",7.8858,8.1338,7.856,7.985,37046543.0],["2025-04-02",7.985,8.0941,7.9255,7.985,22591573.0],["2025-04-03",7.985,7.985,7.7866,7.8263,22838882.0],["2025-04-07",7.8263,7.826267719268799,7.0426,7.0426,48746991.0],["2025-04-08",7.0426,7.1518,6.8046,6.9435,47058523.0],["2025-04-09",6.9435,7.4394,6.6955,7.3799,59855104.0],["2025-04-10",7.3799,7.618,7.3799028396606445,7.4593,39890154.0],["2025-04-11",7.4593,7.7172,7.3997,7.6378,30718374.0],["2025-04-14",7.6378,7.8461,7.637802600860596,7.7271,27729366.0],["2025-04-15",7.7271,7.7866,7.4394,7.489,28532048.0],["2025-04-16",7.489,7.5287,7.251,7.3898,20270743.0],["2025-04-17",7.3898,7.4692,7.3105,7.3204,18420225.0],["2025-04-18",7.3204,7.37,7.251,7.3303,14605055.0],["2025-04-21",7.3303,7.5882,7.3303,7.5485,20081929.0],["2025-04-22",7.5485,7.618,7.4493,7.5188,18282330.0],["2025-04-23",7.5188,7.5882,7.4097,7.489,18516448.0],["2025-04-24",7.489,7.4989,7.3501,7.4097,19122381.0],["2025-04-25",7.4097,7.5584,7.2807,7.3997,32129271.0],["2025-04-28",7.3997,7.6874,7.3799,7.489,30076285.0],["2025-04-29",7.489,7.9354,7.489014625549316,7.8461,60422663.0],["2025-04-30",7.8461,8.2627,7.8163,8.1834,53900746.0],["2025-05-06",8.1834,8.3917,8.1338,8.3817,54963984.0],["2025-05-07",8.3817,8.5305,8.2627,8.4611,62058861.0],["2025-05-08",8.4611,8.6099,8.3619,8.5504,48547877.0],["2025-05-09",8.5504,8.6297,8.4214,8.4909,43027779.0],["2025-05-12",8.4909,8.8083,8.4115,8.6992,69887015.0],["2025-05-13",8.6992,8.7488,8.5206,8.5702,47540915.0],["2025-05-14",8.5702,8.6,8.4313,8.471,37687213.0],["2025-05-15",8.471,8.5504,8.4214,8.4512,30400054.0],["2025-05-16",8.4512,8.5603,8.4214,8.4413,22610973.0],["2025-05-19",8.4413,8.530533790588379,8.3817,8.5305,25353551.0],["2025-05-20",8.5305,8.5603,8.4512,8.5405,20816703.0],["2025-05-21",8.5405,8.6297,8.4909,8.5603,27501474.0],["2025-05-22",8.5603,8.7785,8.5206,8.6595,42795429.0],["2025-05-23",8.6595,8.7587,8.6099,8.6198,33438184.0],["2025-05-26",8.6198,8.7686,8.5801,8.6793,27279701.0],["2025-05-27",8.6793,8.7488,8.6198,8.7091,25790735.0],["2025-05-28",8.7091,8.8281,8.6595,8.6992,27643789.0],["2025-05-29",8.6992,8.8281,8.6991605758667,8.8182,34695282.0],["2025-05-30",8.8182,8.818190574645996,8.6992,8.7686,30600079.0],["2025-06-03",8.7686,8.8678,8.6595,8.7686,35989762.0],["2025-06-04",8.7686,8.8182,8.4512,8.4809,55323430.0],["2025-06-05",8.4809,8.5504,8.4413,8.5206,30357259.0],["2025-06-06",8.5206,8.59,8.4413,8.4512,20494661.0],["2025-06-09",8.4512,8.5504,8.4115,8.4413,28972354.0],["2025-06-10",8.4413,8.4512,8.2429,8.3718,28409003.0],["2025-06-11",8.3718,8.4214,8.3024,8.3619,22910168.0],["2025-06-12",8.3619,9.0463,8.352,8.7388,87863469.0],["2025-06-13",8.7388,8.9075,8.6892,8.8083,70524576.0],["2025-06-16",8.8083,8.9174,8.6496,8.7686,51021183.0],["2025-06-17",8.7686,8.9372,8.7091,8.7984,44777425.0],["2025-06-18",8.7984,9.2447,8.7884,9.0265,110723452.0],["2025-06-19",9.0265,9.026494979858398,8.6396,8.7289,70866889.0],["2025-06-20",8.7289,8.728918075561523,8.5206,8.6198,43497224.0],["2025-06-23",8.6198,8.7785,8.5702,8.7388,37885743.0],["2025-06-24",8.7388,8.8777,8.59,8.7884,44989106.0],["2025-06-25",8.7884,9.4133,8.7686,9.3637,117645477.0],["2025-06-26",9.3637,9.701,9.2844,9.3241,125282922.0],["2025-06-27",9.3241,9.8597,9.3042,9.6216,116435099.0],["2025-06-30",9.6216,10.2366,9.621647834777832,10.1672,151103676.0],["2025-07-01",10.1672,10.2366,9.83,10.1176,116413538.0],["2025-07-02",10.1176,10.2466,9.8895,10.0283,82890548.0],["2025-07-03",10.0283,10.2962,10.0184,10.1077,64197690.0],["2025-07-04",10.1077,10.187,9.9391,10.0283,72192264.0],["2025-07-07",10.0283,10.0383,9.8597,9.8795,53985453.0],["2025-07-08",9.8795,9.9986,9.8696,9.9688,46488336.0],["2025-07-09",9.9688,10.1077,9.9391,10.0085,46270772.0],["2025-07-10",10.0085,10.4549,9.9887,10.2962,90469078.0],["2025-07-11",10.2962,10.6433,10.2565,10.5045,86696532.0],["2025-07-14",10.5045,10.7524,10.316,10.4449,90848414.0],["2025-07-15",10.4449,10.6136,9.9589,10.0482,110406855.0],["2025-07-16",10.0482,10.0978,9.9291,9.9589,54755379.0],["2025-07-17",9.9589,10.0581,9.9391,10.0482,55522381.0],["2025-07-18",10.0482,10.5937,10.048174858093262,10.4152,118065320.0],["2025-07-21",10.4152,10.643327713012695,10.2962,10.6433,85208587.0],["2025-07-22",10.6433,10.9607,10.5541,10.6433,121587463.0],["2025-07-23",10.6433,10.6532,10.4251,10.4945,69002182.0],["2025-07-24",10.4945,10.6037,10.3755,10.5838,63648827.0],["2025-07-25",10.5838,10.6136,10.4747,10.5342,44470294.0],["2025-07-28",10.5342,11.2682,10.534215927124023,11.1294,136184695.0],["2025-07-29",11.1294,11.3972,11.0203,11.3575,97482105.0],["2025-07-30",11.3575,11.665,11.2385,11.3774,99506726.0],["2025-07-31",11.3774,12.0221,11.2782,11.6452,126594990.0],["2025-08-01",11.6452,11.7146,11.2186,11.2782,88516939.0],["2025-08-04",11.2782,11.4964,11.0897,11.4765,79680993.0],["2025-08-05",11.4765,11.9725,11.476542472839355,11.7146,101694781.0],["2025-08-06",11.7146,12.8851,11.665,12.5677,239679541.0],["2025-08-07",12.5677,13.3314,12.2701,13.2322,226271188.0],["2025-08-08",13.2322,13.5695,12.9148,13.0835,177329372.0],["2025-08-11",13.0835,13.3414,12.9644,13.0835,129585822.0],["2025-08-12",13.0835,13.0835,12.4982,12.5875,140072827.0],["2025-08-13",12.5875,12.8652,12.5081,12.7958,118657883.0],["2025-08-14",12.7958,12.8057,12.3891,12.4883,106489474.0],["2025-08-15",12.4883,12.6173,12.4089,12.5181,84341811.0],["2025-08-18",12.5181,12.7561,12.4189,12.6569,124424531.0],["2025-08-19",12.6569,12.776,12.2106,12.3494,102501087.0],["2025-08-20",12.3494,12.5379,12.2006,12.4784,70801714.0],["2025-08-21",12.4784,12.6371,12.2106,12.2998,66303526.0],["2025-08-22",12.2998,12.746203422546387,12.2106,12.7462,111350758.0],["2025-08-25",12.7462,12.9743,12.5875,12.8156,118147930.0],["2025-08-26",12.8156,12.9843,12.5875,12.6569,106095492.0],["2025-08-27",12.6569,13.0438,12.2998,12.3098,139887727.0],["2025-08-28",12.3098,12.399030685424805,11.8138,12.399,133488850.0],["2025-08-29",12.399,12.4784,12.2502,12.4585,83618088.0],["2025-09-01",12.4585,12.4982,12.1015,12.3494,80903662.0],["2025-09-02",12.3494,12.349433898925781,11.6154,11.8138,95727816.0],["2025-09-03",11.8138,11.8634,11.169,11.2087,94208943.0],["2025-09-04",11.2087,11.2782,10.4945,10.6731,95673258.0],["2025-09-05",10.6731,10.9508,10.5937,10.9211,67703331.0],["2025-09-08",10.9211,11.0302,10.7425,10.9012,58417895.0],["2025-09-09",10.9012,10.901226997375488,10.6532,10.7028,40976532.0],["2025-09-10",10.7028,10.9707,10.702842712402344,10.931,53675798.0],["2025-09-11",10.931,11.3278,10.802,11.3079,63656646.0],["2025-09-12",11.3079,11.546,11.3079,11.3476,55651318.0],["2025-09-15",11.3476,11.4369,11.1591,11.2484,38173813.0],["2025-09-16",11.2484,11.2782,11.0699,11.2087,35204188.0],["2025-09-17",11.2087,11.298,11.1095,11.2881,36435424.0],["2025-09-18",11.2881,11.5063,11.05,11.1988,59075646.0],["2025-09-19",11.1988,11.8832,11.1591,11.7444,107844931.0],["2025-09-22",11.7444,12.3395,11.744361877441406,12.1709,104934129.0],["2025-09-23",12.1709,12.2701,11.5261,11.8832,79688283.0],["2025-09-24",11.8832,12.0023,11.6452,11.9725,51352121.0],["2025-09-25",11.9725,12.2502,11.8634,12.1114,54646575.0],["2025-09-26",12.1114,12.111372947692871,11.8138,11.8336,39562826.0],["2025-09-29",11.8336,11.9427,11.546,11.8832,40419741.0],["2025-09-30",11.8832,12.2899,11.8535,12.2502,62466925.0],["2025-10-09",12.2502,12.8752,12.250242233276367,12.7363,90223852.0],["2025-10-10",12.7363,12.8454,12.4883,12.528,66626219.0],["2025-10-13",12.528,12.6371,11.9824,12.528,56603212.0],["2025-10-14",12.528,13.1826,12.3792,12.4288,75510065.0],["2025-10-15",12.4288,12.5677,12.161,12.5181,50711360.0],["2025-10-16",12.5181,12.7363,12.3395,12.399,46783276.0],["2025-10-17",12.399,12.528,12.0519,12.2205,44025406.0],["2025-10-20",12.2205,12.5181,12.0915,12.2006,37964160.0],["2025-10-21",12.2006,12.5379,12.161,12.4387,44257746.0],["2025-10-22",12.4387,12.43870735168457,11.9527,12.0221,48877500.0],["2025-10-23",12.0221,12.022099494934082,11.6551,11.9527,34767736.0],["2025-10-24",11.9527,12.3197,11.952665328979492,12.3197,43638958.0],["2025-10-27",12.3197,13.391,12.319676399230957,13.2918,137048288.0],["2025-10-28",13.2918,13.8175,13.1231,13.4405,171946912.0],["2025-10-29",13.4405,14.0159,13.4009,13.8968,122355364.0],["2025-10-30",13.8968,14.7697,13.8671,14.1845,148576087.0],["2025-10-31",14.1845,14.2242,13.748,13.7679,86318139.0],["2025-11-03",13.7679,13.9167,13.4604,13.748,71754937.0],["2025-11-04",13.748,13.748044967651367,13.1231,13.2322,66843305.0],["2025-11-05",13.2322,13.232245445251465,12.7561,13.0438,59635868.0],["2025-11-06",13.0438,13.2223,12.9843,13.0438,46505525.0],["2025-11-07",13.0438,13.043779373168945,12.776,12.8454,45222884.0],["2025-11-10",12.8454,13.1926,12.7363,12.9545,53435167.0],["2025-11-11",12.9545,13.0835,12.5577,12.5974,54860840.0],["2025-11-12",12.5974,12.7363,12.4288,12.6768,36378587.0],["2025-11-13",12.6768,13.3711,12.6668,13.2322,78908716.0],["2025-11-14",13.2322,13.232245445251465,12.8453950881958,12.8454,52540690.0],["2025-11-17",12.8454,13.2719,12.776,12.8256,53722772.0],["2025-11-18",12.8256,12.825557708740234,12.4387,12.4784,44977499.0],["2025-11-19",12.4784,12.478384017944336,11.7047,12.151,73347400.0],["2025-11-20",12.151,12.3891,12.0023,12.3296,37689979.0],["2025-11-21",12.3296,12.6867,12.1709,12.3693,75189096.0],["2025-11-24",12.3693,12.5577,12.2998,12.4089,51097959.0],["2025-11-25",12.4089,12.4486,12.0023,12.1312,67945941.0],["2025-11-26",12.1312,12.3395,12.061777114868164,12.0618,37249341.0],["2025-11-27",12.0618,12.1808,11.9031,11.9328,30527909.0],["2025-11-28",11.9328,12.1808,11.9031,12.1709,30496284.0],["2025-12-01",12.1709,12.4387,12.170888900756836,12.2205,34934524.0],["2025-12-02",12.2205,12.220483779907227,12.0023,12.0419,23301820.0],["2025-12-03",12.0419,12.1511,11.8733,11.9626,29077935.0],["2025-12-04",11.9626,12.1808,11.9229,12.1015,25107234.0],["2025-12-05",12.1015,12.3792,12.0221,12.3693,36649512.0],["2025-12-08",12.3693,12.766,12.36927318572998,12.4883,45637796.0],["2025-12-09",12.4883,12.6867,12.4089,12.4883,28747885.0],["2025-12-10",12.4883,12.6272,12.3098,12.4784,28750830.0],["2025-12-11",12.4784,12.6371,12.399,12.399,28971160.0],["2025-12-12",12.399,12.4982,12.2602,12.4288,34683837.0],["2025-12-15",12.4288,12.8454,12.3792,12.5974,51909266.0],["2025-12-16",12.5974,12.9446,12.3098,12.8553,69532528.0],["2025-12-17",12.8553,12.8851,12.4189,12.7561,55593634.0],["2025-12-18",12.7561,13.1132,12.647,12.8256,57811956.0],["2025-12-19",12.8256,13.1727,12.825557708740234,13.0438,59213629.0],["2025-12-22",13.0438,14.353117942810059,13.043779373168945,14.3531,118041857.0],["2025-12-23",14.3531,15.6525,14.353117942810059,15.0673,256463518.0],["2025-12-24",15.0673,15.6327,14.8094,15.3847,152806818.0],["2025-12-25",15.3847,15.384716987609863,14.7896,15.0673,108554755.0],["2025-12-26",15.0673,15.2161,14.8491,15.0177,91711963.0],["2025-12-29",15.0177,15.0772,14.6011,14.6904,81432234.0],["2025-12-30",14.6904,14.9185,14.4721,14.6507,73967734.0],["2025-12-31",14.6507,14.8193,14.4622,14.5515,57072659.0],["2026-01-05",14.5515,16.009628295898438,14.551502227783203,16.0096,156729850.0],["2026-01-06",16.0096,16.7635,16.009628295898438,16.1783,242846689.0],["2026-01-07",16.1783,16.5651,15.7815,16.1485,180495175.0],["2026-01-08",16.1485,16.3965,15.8311,16.0195,137367727.0],["2026-01-09",16.0195,16.2675,15.7021,16.0989,137441204.0],["2026-01-12",16.0989,16.942,16.098899841308594,16.6544,188943248.0],["2026-01-13",16.6544,16.65437889099121,15.9303,16.0195,136814439.0],["2026-01-14",16.0195,16.9619,16.0096,16.3469,145394103.0],["2026-01-15",16.3469,16.6544,16.089,16.5552,95774018.0],["2026-01-16",16.5552,18.2117,16.555185317993164,17.8248,185113596.0],["2026-01-19",17.8248,17.824846267700195,17.0313,17.1603,127259391.0],["2026-01-20",17.1603,17.5273,16.6841,16.942,100349028.0],["2026-01-21",16.942,17.7058,16.7734,16.8825,114643265.0],["2026-01-22",16.8825,18.1323,16.88252067565918,17.8546,138956331.0],["2026-01-23",17.8546,18.4002,17.557,18.3506,104163542.0],["2026-01-26",18.3506,18.4696,17.557,17.5967,98552956.0],["2026-01-27",17.5967,18.0927,17.3289,18.0728,77609969.0],["2026-01-28",18.0728,18.3109,17.8546,18.1125,71528515.0],["2026-01-29",18.1125,18.112503051757812,16.6246,16.6643,141648644.0],["2026-01-30",16.6643,17.4182,16.0394,16.456,116462542.0],["2026-02-02",16.456,16.5651,16.0394,16.0592,69702700.0],["2026-02-03",16.0592,16.7436,16.05922508239746,16.7337,66316643.0],["2026-02-04",16.7337,16.8528,16.4064,16.6345,48500721.0],["2026-02-05",16.6345,16.7833,16.3965,16.6345,46323686.0],["2026-02-06",16.6345,16.8032,16.3568,16.3965,47963139.0],["2026-02-09",16.3965,16.7337,16.2874,16.5056,50717346.0],["2026-02-10",16.5056,16.823,16.4163,16.5056,52710952.0],["2026-02-11",16.5056,16.6841,16.337,16.5155,35339096.0],["2026-02-12",16.5155,16.6544,16.3766,16.5849,41032007.0],["2026-02-13",16.5849,16.9916,16.4957,16.704,51843553.0],["2026-02-24",16.704,17.2396,16.1783,16.3568,82868028.0],["2026-02-25",16.3568,16.8924,16.1187,16.7437,69347996.0],["2026-02-26",16.7437,17.4082,16.3965,16.5651,135449005.0],["2026-02-27",16.5651,16.565105438232422,15.0971,15.4343,174835030.0],["2026-03-02",15.4343,15.8608,15.1764,15.6426,162483450.0],["2026-03-03",15.6426,15.642617225646973,14.5912,14.6309,129613853.0],["2026-03-04",14.6309,14.7499,14.2142,14.4721,84960737.0],["2026-03-05",14.4721,14.8491,14.3928,14.5912,58613458.0],["2026-03-06",14.5912,14.6606,14.3829,14.5019,48199468.0],["2026-03-09",14.5019,14.7499,14.0853,14.6705,70425126.0],["2026-03-10",14.6705,14.9185,14.5813,14.73,51866813.0],["2026-03-11",14.73,14.9086,14.5217,14.5713,45065472.0],["2026-03-12",14.5713,14.571340560913086,14.1051,14.2738,45279045.0],["2026-03-13",14.2738,14.273764610290527,13.9563,14.0059,35890096.0],["2026-03-16",14.0059,14.2043,13.8472,14.1647,39912731.0],["2026-03-17",14.1647,14.2043,13.7679,13.8175,39311235.0],["2026-03-18",13.8175,13.9167,13.6389,13.8671,39746836.0],["2026-03-19",13.8671,13.867074966430664,13.391,13.4604,38867964.0],["2026-03-20",13.4604,13.6786,13.2025,13.2124,38519945.0],["2026-03-23",13.2124,13.212406158447266,12.399,12.528,63965852.0],["2026-03-24",12.528,12.7958,12.4784,12.776,40629304.0],["2026-03-25",12.776,13.0835,12.775960922241211,13.0636,36393996.0],["2026-03-26",13.0636,13.1727,12.7462,12.8355,28436717.0],["2026-03-27",12.8355,12.9743,12.6173,12.8652,25852154.0],["2026-03-30",12.8652,12.9942,12.528,12.5677,69807809.0],["2026-03-31",12.5677,12.9148,12.567657470703125,12.5875,49822627.0],["2026-04-01",12.5875,12.895,12.587494850158691,12.8156,35920718.0],["2026-04-02",12.8156,13.1231,12.7065,12.8256,49573766.0],["2026-04-03",12.8256,12.9247,12.5677,12.6272,35780821.0],["2026-04-07",12.6272,12.776,12.6073,12.647,25627085.0],["2026-04-08",12.647,13.3414,12.647010803222656,13.3414,55574536.0],["2026-04-09",13.3414,13.5199,13.0041,13.2223,53790751.0],["2026-04-10",13.2223,13.629,13.222326278686523,13.4306,44644161.0],["2026-04-13",13.4306,13.7084,13.3314,13.629,49132746.0],["2026-04-14",13.629,13.7877,13.5001,13.6092,49137972.0],["2026-04-15",13.6092,13.609175682067871,12.9049,12.9743,95779505.0],["2026-04-16",12.9743,13.014,12.6669,12.9843,71220415.0],["2026-04-17",12.9843,13.7679,12.9148,13.6687,112884610.0],["2026-04-20",13.6687,13.7381,13.4604,13.5794,80254636.0],["2026-04-21",13.5794,14.5614,13.579418182373047,14.1845,197817538.0],["2026-04-22",14.1845,14.2738,13.8869,14.1547,120701132.0],["2026-04-23",14.1547,14.4821,13.8869,13.9365,107200775.0],["2026-04-24",13.9365,13.93651008605957,13.4207,13.6191,77583767.0],["2026-04-27",13.6191,14.1349,13.619094848632812,14.0754,91325113.0],["2026-04-28",14.0754,14.4721,14.0059,14.244,116099051.0],["2026-04-29",14.244,14.2936,14.0258,14.244,84147562.0],["2026-04-30",14.244,14.9086,14.244006156921387,14.7102,122038409.0],["2026-05-06",14.7102,15.3946,14.710209846496582,15.0276,149795429.0],["2026-05-07",15.0276,15.1268,14.8094,15.0078,101747227.0],["2026-05-08",15.0078,15.007786750793457,14.6904,14.8888,86484682.0],["2026-05-11",14.8888,15.0177,14.7102,14.8094,94523301.0],["2026-05-12",14.8094,14.9185,14.5317,14.6705,89990593.0],["2026-05-13",14.6705,14.8292,14.4027,14.7697,80702734.0],["2026-05-14",14.7697,14.8788,14.0357,14.0456,96240558.0],["2026-05-15",14.0456,14.2341,13.7282,13.8671,75832381.0],["2026-05-18",13.8671,14.1944,13.5596,13.8869,54962738.0],["2026-05-19",13.8869,14.0059,13.5497,13.996,56298239.0],["2026-05-20",13.996,14.0555,13.6489,13.7976,45635082.0],["2026-05-21",13.7976,14.3134,13.5497,13.5596,91964443.0],["2026-05-22",13.5596,13.9365,13.559579849243164,13.8373,50598501.0],["2026-05-25",13.8373,14.2341,13.629,13.8076,55180565.0],["2026-05-26",13.8076,13.807559967041016,13.1529,13.4405,72284631.0],["2026-05-27",13.4405,13.6191,13.0041,13.1033,53290132.0],["2026-05-28",13.1033,13.4108,12.9148,13.2918,50973969.0],["2026-05-29",13.2918,13.4306,12.7561,12.766,52205641.0],["2026-06-01",12.766,13.0537,12.7264,12.8553,53381254.0],["2026-06-02",12.8553,13.0339,12.4982,12.8454,62296126.0],["2026-06-03",12.8454,12.8752,12.5478,12.647,54819593.0],["2026-06-04",12.647,12.8057,12.4883,12.6669,36264012.0],["2026-06-05",12.6669,12.766,12.2899,12.4288,49375677.0],["2026-06-08",12.4288,12.428788185119629,11.546,11.7444,64342794.0],["2026-06-09",11.7444,12.1114,11.6749,12.0717,44359572.0],["2026-06-10",12.0717,12.4982,11.9229,12.1709,50553447.0],["2026-06-11",12.1709,12.7859,11.8436,12.5478,78140306.0],["2026-06-12",12.5478,13.3612,12.547818183898926,12.9148,89904616.0],["2026-06-15",12.9148,13.7381,12.9148,13.5695,82104511.0],["2026-06-16",13.5695,13.5893,13.2521,13.3513,58801071.0],["2026-06-17",13.3513,13.5695,13.2223,13.5397,46549356.0],["2026-06-18",13.5397,13.7778,13.4108,13.5497,51545343.0],["2026-06-22",13.5497,13.748,13.2025,13.7183,67435624.0],["2026-06-23",13.7183,13.7778,13.2322,13.2918,48362083.0],["2026-06-24",13.2918,13.8572,13.0835,13.7877,69647550.0],["2026-06-25",13.7877,13.9068,13.6389,13.7877,51417177.0],["2026-06-26",13.7877,13.787721633911133,13.0438,13.0636,56552431.0],["2026-06-29",13.0636,13.2422,12.5974,12.776,55394139.0],["2026-06-30",12.776,13.2223,12.647,13.1529,47391765.0],["2026-07-01",13.1529,13.3711,12.7264,12.776,62971987.0],["2026-07-02",12.776,13.0041,12.3197,12.4089,58059336.0],["2026-07-03",12.4089,12.766,12.2998,12.5577,50697383.0],["2026-07-06",12.5577,13.1231,12.1808,12.2205,57454408.0],["2026-07-07",12.2205,12.8256,12.0519,12.6173,66411461.0],["2026-07-08",12.6173,12.8652,11.9725,12.0023,61096689.0],["2026-07-09",12.0023,13.2025,12.002262115478516,13.2025,20784371.0],["2026-07-10",13.2025,14.521744728088379,13.20248794555664,14.5217,203991546.0],["2026-07-13",14.5217,14.521744728088379,13.5695,13.877,255511475.0],["2026-07-14",13.877,13.876995086669922,12.5081,13.4901,196652357.0],["2026-07-15",13.4901,13.6588,13.0438,13.2124,122216011.0],["2026-07-16",13.2124,13.629,12.766,13.381,108294982.0],["2026-07-17",13.381,13.8671,12.7958,13.0438,147285935.0],["2026-07-20",13.0438,13.877,13.043779373168945,13.6489,151830503.0],["2026-07-21",13.6489,14.2638,13.5497,14.0754,173416638.0],["2026-07-22",14.0754,14.3432,13.5893,13.7282,145721128.0],["2026-07-23",13.7282,13.8175,13.2322,13.6489,112396828.0],["2026-07-24",13.6489,14.8292,13.2025,14.244,200926574.0],["2026-07-27",14.244,14.3432,13.4802,14.1845,148776235.0],["2026-07-28",14.1845,14.2341,13.5893,13.6489,101289467.0],["2026-07-29",13.6489,13.877,13.2422,13.7976,112239136.0],["2026-07-30",13.7976,13.797640800476074,12.418869018554688,12.4189,139229603.0],["2026-07-31",12.4189,12.9247,12.418869018554688,12.5081,114702995.0],["2026-08-03",12.5081,12.8355,12.28,12.6569,72455099.0],["2026-08-04",12.6569,12.9247,12.5478,12.8156,69736979.0],["2026-08-05",12.8156,13.6885,12.7958,13.4703,129188677.0],["2026-08-06",13.4703,13.5893,13.1331,13.381,80513328.0],["2026-08-07",13.381,14.0853,13.2124,13.9464,113135270.0],["2026-08-10",13.9464,14.1845,13.748,14.1051,90081667.0],["2026-08-11",14.1051,14.2936,13.8968,13.9266,72665545.0],["2026-08-12",13.9266,13.9762,13.7084,13.877,54846764.0],["2026-08-13",13.877,14.0853,13.718287467956543,13.7183,57390024.0],["2026-08-14",13.7183,13.877,13.629,13.8076,49210362.0],["2026-08-17",13.8076,13.9762,13.5993,13.9663,59523251.0],["2026-08-18",13.9663,14.0853,13.7282,13.9068,57475544.0],["2026-08-19",13.9068,13.906752586364746,12.9644,13.0239,73164515.0],["2026-08-20",13.0239,13.262,12.9347,12.9843,50947648.0],["2026-08-21",12.9843,13.4405,12.7561,13.4108,58458594.0],["2026-08-24",13.4108,13.7282,13.0636,13.3017,54831096.0],["2026-08-25",13.3017,13.301679611206055,12.6569,13.1033,76989508.0],["2026-08-26",13.1033,13.1926,12.647,12.7264,105583452.0],["2026-08-27",12.7264,12.8752,12.5577,12.8454,77575719.0],["2026-08-28",12.8454,12.9644,12.7264,12.7462,58241162.0],["2026-08-31",12.7462,12.865234375,12.5379,12.8652,58661706.0],["2026-09-01",12.8652,13.0239,12.6966,12.8752,63718410.0],["2026-09-02",12.8752,12.9942,12.6669,12.7264,72486500.0],["2026-09-03",12.7264,12.7958,12.5478,12.5577,63993995.0],["2026-09-04",12.5577,12.7164,12.399,12.4387,59052969.0],["2026-09-07",12.4387,12.4982,12.28,12.3891,43250777.0],["2026-09-08",12.3891,12.4982,12.3296,12.4585,38206323.0],["2026-09-09",12.4585,12.5379,12.3296,12.4883,45154230.0],["2026-09-10",12.4883,12.488303184509277,12.220483779907227,12.2205,42354537.0],["2026-09-11",12.2205,12.2205,11.8535,12.1907,51963856.0],["2026-09-14",12.1907,12.190726280212402,11.9626,12.1411,32513880.0],["2026-09-15",12.1411,12.2205,11.9824,12.0122,33837390.0],["2026-09-16",12.0122,12.161,11.9427,12.1411,33938804.0],["2026-09-17",12.1411,12.1808,12.0122,12.0618,27583274.0],["2026-09-18",12.0618,12.3395,12.061777114868164,12.3296,51103512.0],["2026-09-21",12.3296,12.3296,12.2006,12.28,44164653.0],["2026-09-22",12.28,12.38,12.2,12.23,45494259.0],["2026-09-23",12.23,12.25,12.02,12.02,35330505.0],["2026-09-24",12.02,12.03,11.87,11.88,29632131.0],["2026-09-28",11.88,11.880000114440918,11.31,11.37,43221199.0],["2026-09-29",11.37,11.42,11.26,11.27,25423943.0],["2026-09-30",11.27,11.36,11.12,11.18,24712483.0],["2026-10-08",11.18,11.34,11.13,11.2,29472940.0],["2026-10-09",11.2,11.34000015258789,10.87,11.34,42854848.0],["2026-10-12",11.34,11.38,11.2,11.29,25668733.0],["2026-10-13",11.29,11.38,10.98,11.33,32752343.0],["2026-10-14",11.33,11.39,11.12,11.14,28837190.0],["2026-10-15",11.14,11.140000343322754,10.5,10.52,47738980.0],["2026-10-16",10.52,10.94,10.520000457763672,10.78,44770940.0],["2026-10-19",10.78,11.03,10.66,10.99,34848225.0],["2026-10-20",10.99,11.03,10.82,10.89,26898361.0],["2026-10-21",10.89,11.04,10.85,10.89,26645057.0],["2026-10-22",10.89,10.92,10.52,10.55,32768614.0],["2026-10-23",10.55,10.79,10.11,10.76,49092046.0],["2026-10-26",10.76,10.84,10.61,10.7,28254246.0],["2026-10-27",10.7,10.84,10.29,10.31,35529757.0],["2026-10-28",10.31,10.55,10.22,10.45,31959615.0],["2026-10-29",10.45,10.449999809265137,10.21,10.23,30908300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-07-16","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":"2010-07-16","index":0,"basis":"feed"}}