{"t":"300015.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",1.1736,1.2137,1.1718,1.1736,124335229.0],["2010-08-23",1.1736,1.1923,1.1474,1.1923,134338904.0],["2010-08-24",1.1923,1.1962,1.1652,1.1862,94870174.0],["2010-08-25",1.1862,1.1862497329711914,1.1293,1.1384,96269192.0],["2010-08-26",1.1384,1.1501,1.1212,1.1269,77914769.0],["2010-08-27",1.1269,1.1444,1.1143,1.1432,70116601.0],["2010-08-30",1.1432,1.189,1.1378,1.1811,123375080.0],["2010-08-31",1.1811,1.181130051612854,1.1504,1.1561,93904668.0],["2010-09-01",1.1561,1.1709,1.1146,1.1203,104560601.0],["2010-09-02",1.1203,1.1338,1.1083,1.1209,107611378.0],["2010-09-03",1.1209,1.1649,1.1064,1.1414,141067519.0],["2010-09-06",1.1414,1.1444,1.0998,1.1049,132504787.0],["2010-09-07",1.1049,1.1128,1.0842,1.1086,88131085.0],["2010-09-08",1.1086,1.1104,1.0932,1.1055,64257494.0],["2010-09-09",1.1055,1.1441,1.1055396795272827,1.1218,124001065.0],["2010-09-10",1.1218,1.1594,1.1131,1.1564,152479339.0],["2010-09-13",1.1564,1.1829,1.1444,1.1465,126850901.0],["2010-09-14",1.1465,1.1549,1.1083,1.1158,108562131.0],["2010-09-15",1.1158,1.123,1.0745,1.0778,107183072.0],["2010-09-16",1.0778,1.0805,1.0239,1.036,104246068.0],["2010-09-17",1.036,1.1396,1.0359727144241333,1.0887,158110962.0],["2010-09-20",1.0887,1.088674783706665,1.0239,1.0402,95002140.0],["2010-09-21",1.0402,1.045,0.9941,1.0113,84831548.0],["2010-09-27",1.0113,1.0233,0.9848,1.0167,73224862.0],["2010-09-28",1.0167,1.0381,0.9974,1.0303,71406605.0],["2010-09-29",1.0303,1.0534,1.0059,1.0143,58877564.0],["2010-09-30",1.0143,1.0435,1.0044,1.0375,55255683.0],["2010-10-08",1.0375,1.0598,1.0333,1.0543,61109433.0],["2010-10-11",1.0543,1.0546,1.0116,1.033,85296152.0],["2010-10-12",1.033,1.0625,1.0206,1.0387,71085278.0],["2010-10-13",1.0387,1.1257,1.0233,1.1185,166797222.0],["2010-10-14",1.1185,1.1637,1.1086,1.1173,158949948.0],["2010-10-15",1.1173,1.1172847747802734,1.0676,1.0932,104395001.0],["2010-10-18",1.0932,1.1308,1.0333,1.1206,104512124.0],["2010-10-19",1.1206,1.2326,1.1137,1.2152,286501555.0],["2010-10-20",1.2152,1.2498,1.1751,1.1835,214388977.0],["2010-10-21",1.1835,1.183538556098938,1.1296,1.1619,104450061.0],["2010-10-22",1.1619,1.2073,1.1317,1.1772,94765499.0],["2010-10-25",1.1772,1.2091,1.1652,1.1721,128987940.0],["2010-10-26",1.1721,1.173,1.136,1.173,101714267.0],["2010-10-27",1.173,1.2013,1.1534,1.1534,79781233.0],["2010-10-28",1.1534,1.2528,1.1351,1.2308,187339197.0],["2010-10-29",1.2308,1.2576,1.1351,1.2522,205828788.0],["2010-11-01",1.2522,1.3763,1.2522015571594238,1.326,223509916.0],["2010-11-02",1.326,1.3362,1.2703,1.2889,142645574.0],["2010-11-03",1.2889,1.2889430522918701,1.2046,1.214,90529513.0],["2010-11-04",1.214,1.2456,1.2076,1.2447,86432016.0],["2010-11-05",1.2447,1.2588,1.2121,1.2332,65094116.0],["2010-11-08",1.2332,1.2799,1.2227,1.26,97307264.0],["2010-11-09",1.26,1.2814,1.2498,1.2528,53731312.0],["2010-11-10",1.2528,1.292,1.2471,1.2724,98077394.0],["2010-11-11",1.2724,1.2778,1.2473828792572021,1.2474,86721802.0],["2010-11-12",1.2474,1.2473828792572021,1.164,1.1646,118901645.0],["2010-11-15",1.1646,1.2275,1.164566159248352,1.2263,89569124.0],["2010-11-16",1.2263,1.301,1.2257,1.2444,179634692.0],["2010-11-17",1.2444,1.2883,1.1896,1.1929,113946879.0],["2010-11-18",1.1929,1.2224,1.1688,1.2094,56113671.0],["2010-11-19",1.2094,1.2579,1.1896,1.2558,87492052.0],["2010-11-22",1.2558,1.304,1.2408,1.2787,123172284.0],["2010-11-23",1.2787,1.2962,1.2483,1.2932,99764673.0],["2010-11-24",1.2932,1.3055,1.2763,1.295,76333063.0],["2010-11-25",1.295,1.3067,1.2504,1.2655,79588372.0],["2010-11-26",1.2655,1.3549,1.2585,1.3296,206112201.0],["2010-11-29",1.3296,1.3486,1.3085,1.3425,120419313.0],["2010-12-01",1.3425,1.342548131942749,1.2799,1.2895,102718884.0],["2010-12-02",1.2895,1.332,1.2889,1.2898,58352034.0],["2010-12-03",1.2898,1.2898460626602173,1.2483,1.2552,70364313.0],["2010-12-06",1.2552,1.3136,1.255213737487793,1.2856,68089562.0],["2010-12-07",1.2856,1.2998,1.2558,1.2886,47066614.0],["2010-12-08",1.2886,1.31,1.2772,1.2817,36065834.0],["2010-12-09",1.2817,1.3212,1.2799,1.3067,70944215.0],["2010-12-10",1.3067,1.3453,1.3067106008529663,1.3281,65820048.0],["2010-12-13",1.3281,1.3838,1.3280930519104004,1.3703,108143940.0],["2010-12-14",1.3703,1.3995,1.3576,1.3829,76445668.0],["2010-12-15",1.3829,1.3937,1.3519,1.3633,72823218.0],["2010-12-16",1.3633,1.3703,1.3462,1.3513,41536884.0],["2010-12-17",1.3513,1.3793,1.3456,1.363,32401132.0],["2010-12-20",1.363,1.4154,1.2889,1.4007,91588592.0],["2010-12-21",1.4007,1.4184,1.3793,1.3853,47172606.0],["2010-12-22",1.3853,1.4395,1.3766,1.438,83946688.0],["2010-12-23",1.438,1.4446,1.4058,1.4064,54657288.0],["2010-12-24",1.4064,1.4064,1.3425,1.3627,51241346.0],["2010-12-27",1.3627,1.3687,1.2799,1.2953,74025515.0],["2010-12-28",1.2953,1.31,1.2453,1.3028,51306730.0],["2010-12-29",1.3028,1.3215,1.295,1.3052,27038079.0],["2010-12-30",1.3052,1.31,1.282,1.292,36821960.0],["2010-12-31",1.292,1.3329,1.2799,1.3323,36370703.0],["2011-01-04",1.3323,1.3428,1.316,1.3248,30293927.0],["2011-01-05",1.3248,1.3528,1.3157,1.3413,32000207.0],["2011-01-06",1.3413,1.345,1.2793,1.292,61572631.0],["2011-01-07",1.292,1.3007,1.2612,1.2649,42571574.0],["2011-01-10",1.2649,1.2655,1.1959,1.2188,45095624.0],["2011-01-11",1.2188,1.2187738418579102,1.182,1.1929,32830126.0],["2011-01-12",1.1929,1.2137,1.1534,1.1793,68355230.0],["2011-01-13",1.1793,1.2046,1.1745,1.1875,33716183.0],["2011-01-14",1.1875,1.1896,1.1486,1.1501,25245318.0],["2011-01-17",1.1501,1.1501100063323975,1.0769,1.0866,45929104.0],["2011-01-18",1.0866,1.101,1.054,1.0745,44912368.0],["2011-01-19",1.0745,1.1173,1.0745,1.1098,49995210.0],["2011-01-20",1.1098,1.1125,1.065184473991394,1.0652,30856323.0],["2011-01-21",1.0652,1.0917,1.0604,1.0661,30452405.0],["2011-01-24",1.0661,1.101,1.0552,1.0555,43439946.0],["2011-01-25",1.0555,1.0628,1.023,1.0254,46220088.0],["2011-01-26",1.0254,1.0691,1.0212,1.0643,30419788.0],["2011-01-27",1.0643,1.0977,1.0414,1.0935,35982286.0],["2011-01-28",1.0935,1.0989,1.0766,1.0932,22627216.0],["2011-01-31",1.0932,1.1107,1.0811,1.1034,26264268.0],["2011-02-01",1.1034,1.1218,1.0902,1.1173,16419611.0],["2011-02-09",1.1173,1.1444,1.0902,1.1354,31516571.0],["2011-02-10",1.1354,1.17,1.1194,1.1658,28463969.0],["2011-02-11",1.1658,1.1657700538635254,1.1504,1.1534,19779625.0],["2011-02-14",1.1534,1.1625,1.1432,1.1558,36401764.0],["2011-02-15",1.1558,1.1844,1.1558327674865723,1.161,30136376.0],["2011-02-16",1.161,1.1679,1.1474,1.1637,32778417.0],["2011-02-17",1.1637,1.1832,1.1588,1.1709,36656569.0],["2011-02-18",1.1709,1.1778,1.1146,1.1302,58117697.0],["2011-02-21",1.1302,1.1408,1.1161,1.1293,51942620.0],["2011-02-22",1.1293,1.1528,1.1161,1.1173,40365469.0],["2011-02-23",1.1173,1.1239,1.1095,1.1191,33298680.0],["2011-02-24",1.1191,1.119091272354126,1.1046,1.1098,35423600.0],["2011-02-25",1.1098,1.1293,1.1052,1.1152,30555285.0],["2011-02-28",1.1152,1.1558,1.115176796913147,1.1483,53392390.0],["2011-03-01",1.1483,1.1591,1.1384,1.1456,34514322.0],["2011-03-02",1.1456,1.1474,1.1052,1.1137,44752902.0],["2011-03-03",1.1137,1.1372,1.0932,1.0962,42388977.0],["2011-03-04",1.0962,1.1083,1.0887,1.1067,18443567.0],["2011-03-07",1.1067,1.1263,1.0992,1.123,27861654.0],["2011-03-08",1.123,1.129,1.1086,1.1188,28897302.0],["2011-03-09",1.1188,1.1191,1.0992,1.1113,22685149.0],["2011-03-10",1.1113,1.1414,1.1112611293792725,1.1281,50091028.0],["2011-03-11",1.1281,1.1341,1.1113,1.1233,30650055.0],["2011-03-14",1.1233,1.1233071088790894,1.101,1.1152,34485415.0],["2011-03-15",1.1152,1.1188,1.0887,1.104,27981531.0],["2011-03-16",1.104,1.1113,1.095,1.101,19975240.0],["2011-03-17",1.101,1.1010217666625977,1.0658,1.0878,44759396.0],["2011-03-18",1.0878,1.0917,1.082,1.0824,25521549.0],["2011-03-21",1.0824,1.0872,1.0646,1.0673,26671627.0],["2011-03-22",1.0673,1.0793,1.0546,1.0769,16329659.0],["2011-03-23",1.0769,1.0851,1.0691,1.0845,15525026.0],["2011-03-24",1.0845,1.1037,1.0754,1.0884,19684645.0],["2011-03-25",1.0884,1.0956,1.0781,1.0851,18639661.0],["2011-03-28",1.0851,1.0959,1.0672935247421265,1.0673,24372368.0],["2011-03-29",1.0673,1.0672935247421265,1.0384,1.0444,35314766.0],["2011-03-30",1.0444,1.048,1.0306,1.0354,15026338.0],["2011-03-31",1.0354,1.0616,1.0315,1.0483,20502116.0],["2011-04-01",1.0483,1.061,1.0483198165893555,1.0558,11847217.0],["2011-04-06",1.0558,1.0568,1.039,1.045,16645689.0],["2011-04-07",1.045,1.0586,1.0384,1.0504,17344869.0],["2011-04-08",1.0504,1.0902,1.0474,1.0827,36843266.0],["2011-04-11",1.0827,1.0938,1.054,1.0589,26491094.0],["2011-04-12",1.0589,1.0824,1.0483,1.067,19681862.0],["2011-04-13",1.067,1.1037,1.0586,1.0959,44214685.0],["2011-04-14",1.0959,1.1302,1.0923,1.1076,37969375.0],["2011-04-15",1.1076,1.1257,1.0926,1.0962,26745121.0],["2011-04-18",1.0962,1.12,1.0781,1.0842,25637206.0],["2011-04-19",1.0842,1.084157109260559,1.0549,1.0565,26168840.0],["2011-04-20",1.0565,1.0721,1.0558,1.0676,15320075.0],["2011-04-21",1.0676,1.0836,1.0595,1.0631,19102589.0],["2011-04-22",1.0631,1.0676,1.0574,1.0616,13237048.0],["2011-04-25",1.0616,1.0631,1.0408,1.0468,15999595.0],["2011-04-26",1.0468,1.0745,1.045,1.0739,24516393.0],["2011-04-27",1.0739,1.0842,1.0652,1.067,22401946.0],["2011-04-28",1.067,1.0824,1.0269,1.0299,32846195.0],["2011-04-29",1.0299,1.0432,1.0269,1.033,11920172.0],["2011-05-04",1.033,1.0646,1.0329608917236328,1.0465,14665542.0],["2011-05-05",1.0465,1.0655,1.0354,1.0616,16478592.0],["2011-05-09",1.0616,1.0974,1.061570644378662,1.0866,22708700.0],["2011-05-10",1.0866,1.095,1.0769,1.0893,16253143.0],["2011-05-11",1.0893,1.0932,1.0781,1.0887,20197008.0],["2011-05-12",1.0887,1.088674783706665,1.0661,1.0827,17146621.0],["2011-05-13",1.0827,1.0842,1.0724,1.0839,10769585.0],["2011-05-16",1.0839,1.0908,1.0787,1.0893,17349417.0],["2011-05-17",1.0893,1.0947,1.0826,1.0917,14746517.0],["2011-05-18",1.0917,1.0941,1.0826,1.0832,11890757.0],["2011-05-19",1.0832,1.0887,1.0509,1.0584,23563456.0],["2011-05-20",1.0584,1.0584321022033691,1.0463,1.0527,7229218.0],["2011-05-23",1.0527,1.0581,1.0224,1.0285,20574143.0],["2011-05-24",1.0285,1.0645,1.0227,1.0524,22179819.0],["2011-05-25",1.0524,1.0569,1.0227,1.0252,13879821.0],["2011-05-26",1.0252,1.0342,0.9865,0.9877,21202343.0],["2011-05-27",0.9877,1.0034,0.9562,0.9768,25485250.0],["2011-05-30",0.9768,1.0007,0.9641,0.9919,19253018.0],["2011-05-31",0.9919,0.9919019937515259,0.9586,0.9825,20150865.0],["2011-06-01",0.9825,0.9889,0.9738,0.9834,9260655.0],["2011-06-02",0.9834,0.9834340810775757,0.949,0.9553,17026176.0],["2011-06-03",0.9553,0.9677,0.9514,0.9665,9068003.0],["2011-06-07",0.9665,0.9729,0.9559,0.9713,7947070.0],["2011-06-08",0.9713,0.9753,0.9641,0.9732,9145297.0],["2011-06-09",0.9732,0.9732,0.9525887966156006,0.9526,13415277.0],["2011-06-10",0.9526,0.9529,0.9223,0.9284,19700685.0],["2011-06-13",0.9284,0.9465,0.9127,0.9453,16261611.0],["2011-06-17",0.9453,0.9453302025794983,0.8951,0.8969,11969966.0],["2011-06-20",0.8969,0.9099,0.887,0.8888,16550979.0],["2011-06-21",0.8888,0.9027,0.8861,0.8897,8716931.0],["2011-06-22",0.8897,0.9036,0.8836,0.8897,7352416.0],["2011-06-23",0.8897,0.9254,0.8861,0.9239,21622869.0],["2011-06-24",0.9239,0.952,0.9208,0.9496,21592406.0],["2011-06-27",0.9496,0.9698,0.9453,0.9577,21308694.0],["2011-06-28",0.9577,0.9819,0.9577298164367676,0.9586,19569736.0],["2011-06-29",0.9586,0.9738,0.9474,0.9481,10890479.0],["2011-06-30",0.9481,0.9677,0.9465,0.9665,17582886.0],["2011-07-01",0.9665,0.9765,0.9635,0.9683,12909019.0],["2011-07-04",0.9683,0.9916,0.9674,0.9886,16549722.0],["2011-07-05",0.9886,1.007,0.9834,0.9919,17004331.0],["2011-07-06",0.9919,0.9919019937515259,0.9801,0.9874,11690743.0],["2011-07-07",0.9874,1.001,0.9828,0.9919,21898321.0],["2011-07-08",0.9919,0.9961,0.9828,0.9852,10714494.0],["2011-07-11",0.9852,1.0134,0.9707,1.0064,21062328.0],["2011-07-12",1.0064,1.0318,0.9943,1.0146,34568724.0],["2011-07-13",1.0146,1.0279,1.0055,1.027,16294827.0],["2011-07-14",1.027,1.0415,1.0267,1.037,17405495.0],["2011-07-15",1.037,1.0551,1.0312,1.0545,28546022.0],["2011-07-18",1.0545,1.0856,1.0539,1.059,50153629.0],["2011-07-19",1.059,1.0615,1.0224,1.0306,30131767.0],["2011-07-20",1.0306,1.0433,1.0107,1.0345,20945054.0],["2011-07-21",1.0345,1.0491,1.004,1.0131,21348403.0],["2011-07-22",1.0131,1.0569,1.0130701065063477,1.05,24018544.0],["2011-07-25",1.05,1.0814,1.0361,1.0382,58725997.0],["2011-07-26",1.0382,1.0887,1.0351,1.0826,57392034.0],["2011-07-27",1.0826,1.0941,1.0714,1.0872,33959946.0],["2011-07-28",1.0872,1.1023,1.0766,1.0911,29796675.0],["2011-07-29",1.0911,1.0965,1.0618,1.063,25034621.0],["2011-08-01",1.063,1.0826,1.0584,1.0751,18052487.0],["2011-08-02",1.0751,1.084136724472046,1.0524,1.0841,16632702.0],["2011-08-03",1.0841,1.1159,1.0742,1.1068,45720802.0],["2011-08-04",1.1068,1.1183,1.1023,1.1129,18295742.0],["2011-08-05",1.1129,1.1274,1.0769,1.1189,47608124.0],["2011-08-08",1.1189,1.1546,1.0587,1.1114,83508926.0],["2011-08-09",1.1114,1.1159,1.0615,1.0938,43969994.0],["2011-08-10",1.0938,1.1337,1.0938129425048828,1.1126,44746169.0],["2011-08-11",1.1126,1.1431,1.0911,1.1386,48237131.0],["2011-08-12",1.1386,1.1558,1.1385701894760132,1.1461,35294537.0],["2011-08-15",1.1461,1.1942,1.1455,1.1839,53038117.0],["2011-08-16",1.1839,1.2033,1.1643,1.1661,41071681.0],["2011-08-17",1.1661,1.187,1.1613,1.1794,22111651.0],["2011-08-18",1.1794,1.1821,1.1492,1.1546,27294769.0],["2011-08-19",1.1546,1.154597520828247,1.125,1.1446,26847911.0],["2011-08-22",1.1446,1.167,1.1334,1.1395,19122100.0],["2011-08-24",1.1395,1.1918,1.139477014541626,1.1619,38625704.0],["2011-08-25",1.1619,1.1755,1.1525,1.1652,28485425.0],["2011-08-26",1.1652,1.1851,1.1651818752288818,1.1779,16099512.0],["2011-08-29",1.1779,1.2151,1.177883505821228,1.2105,49419857.0],["2011-08-30",1.2105,1.2154,1.1585,1.1619,38171903.0],["2011-08-31",1.1619,1.1839,1.151,1.1567,30814549.0],["2011-09-01",1.1567,1.1794,1.1525,1.1658,14771115.0],["2011-09-02",1.1658,1.1691,1.1101,1.1201,59709607.0],["2011-09-05",1.1201,1.1201233863830566,1.0817,1.0863,42874318.0],["2011-09-06",1.0863,1.1332,1.0703,1.0959,27287150.0],["2011-09-07",1.0959,1.1254,1.0838,1.124,24943072.0],["2011-09-08",1.124,1.1371,1.1037,1.1071,13503651.0],["2011-09-09",1.1071,1.1661,1.0983,1.1627,45205768.0],["2011-09-13",1.1627,1.1729,1.123,1.1346,37344856.0],["2011-09-14",1.1346,1.1511,1.0974,1.1274,24838842.0],["2011-09-15",1.1274,1.1409,1.1167,1.1177,23872027.0],["2011-09-16",1.1177,1.1317,1.1032,1.1196,14317628.0],["2011-09-19",1.1196,1.125,1.0819,1.0872,17276967.0],["2011-09-20",1.0872,1.1056,1.0708,1.0959,17353573.0],["2011-09-21",1.0959,1.1322,1.0814,1.1225,20458943.0],["2011-09-22",1.1225,1.1313,1.0935,1.0935,12723582.0],["2011-09-23",1.0935,1.1201,1.0742,1.1129,22878804.0],["2011-09-26",1.1129,1.1361,1.0974,1.0988,15398622.0],["2011-09-27",1.0988,1.1167,1.0814,1.0983,13849706.0],["2011-09-28",1.0983,1.1153,1.0610926151275635,1.0611,20580472.0],["2011-09-29",1.0611,1.0679,1.0209,1.035,24176020.0],["2011-09-30",1.035,1.0403,1.0137,1.0258,18837273.0],["2011-10-10",1.0258,1.0722,1.018,1.0703,27281801.0],["2011-10-11",1.0703,1.0964,1.0572,1.0809,23377155.0],["2011-10-12",1.0809,1.1588,1.0596,1.1419,56014816.0],["2011-10-13",1.1419,1.183,1.1371,1.1627,41397179.0],["2011-10-14",1.1627,1.1758,1.1492,1.1753,28176685.0],["2011-10-17",1.1753,1.1879,1.1588,1.1613,28967621.0],["2011-10-18",1.1613,1.1651,1.1313,1.1322,26001156.0],["2011-10-19",1.1322,1.1927,1.132219672203064,1.1903,46679724.0],["2011-10-20",1.1903,1.1995,1.1419,1.1685,42799952.0],["2011-10-21",1.1685,1.1758,1.1273808479309082,1.1274,26498179.0],["2011-10-24",1.1274,1.1516,1.0746,1.1414,45020518.0],["2011-10-25",1.1414,1.1845,1.1308,1.183,68970031.0],["2011-10-26",1.183,1.1956,1.1661,1.1748,36552500.0],["2011-10-27",1.1748,1.2038,1.1467,1.1467,42353670.0],["2011-10-28",1.1467,1.199,1.1458,1.1956,80888632.0],["2011-10-31",1.1956,1.2667,1.1874,1.2604,108535640.0],["2011-11-01",1.2604,1.2909,1.2362,1.2493,123147761.0],["2011-11-02",1.2493,1.3108,1.2242,1.3021,85352263.0],["2011-11-03",1.3021,1.32,1.2764,1.2982,97487030.0],["2011-11-04",1.2982,1.3112,1.2658,1.2769,50320363.0],["2011-11-07",1.2769,1.3001,1.2653,1.2774,34290844.0],["2011-11-08",1.2774,1.2861,1.2483,1.2537,32265571.0],["2011-11-09",1.2537,1.3054,1.2536674737930298,1.3011,64912509.0],["2011-11-10",1.3011,1.3161,1.2837,1.2885,59224958.0],["2011-11-11",1.2885,1.3045,1.2658,1.2827,43011666.0],["2011-11-14",1.2827,1.32,1.2826988697052002,1.2967,54715749.0],["2011-11-15",1.2967,1.3088,1.2735,1.2846,45728432.0],["2011-11-16",1.2846,1.305,1.259,1.2672,57414822.0],["2011-11-17",1.2672,1.2779,1.2387,1.2537,51553093.0],["2011-11-18",1.2537,1.2575,1.2261,1.2338,39190023.0],["2011-11-21",1.2338,1.2416,1.2145,1.2416,28976168.0],["2011-11-22",1.2416,1.2503,1.2208,1.2421,29673721.0],["2011-11-23",1.2421,1.2474,1.2048,1.2067,38635657.0],["2011-11-24",1.2067,1.2217,1.2014,1.2101,24762872.0],["2011-11-25",1.2101,1.2169,1.1758,1.1801,36815889.0],["2011-11-28",1.1801,1.2,1.1637,1.2,32254836.0],["2011-11-29",1.2,1.2556,1.1999595165252686,1.245,54218034.0],["2011-11-30",1.245,1.2532,1.1763,1.2314,53076311.0],["2011-12-01",1.2314,1.2788,1.2314096689224243,1.2575,55325455.0],["2011-12-02",1.2575,1.2575377225875854,1.2232,1.2367,25762790.0],["2011-12-05",1.2367,1.2367324829101562,1.2014,1.2048,32992151.0],["2011-12-06",1.2048,1.2242,1.199,1.2116,16579395.0],["2011-12-07",1.2116,1.2285,1.2092,1.2222,10630493.0],["2011-12-08",1.2222,1.2619,1.2048,1.2571,43512112.0],["2011-12-09",1.2571,1.273,1.2242,1.2324,48217157.0],["2011-12-12",1.2324,1.2377,1.1956,1.1985,27413056.0],["2011-12-13",1.1985,1.1985080242156982,1.1613,1.1632,28048909.0],["2011-12-14",1.1632,1.184,1.1477,1.1695,23099271.0],["2011-12-15",1.1695,1.1758,1.1395,1.1492,24452034.0],["2011-12-16",1.1492,1.1942,1.1448,1.1917,29519816.0],["2011-12-19",1.1917,1.2116,1.1758,1.2072,32992469.0],["2011-12-20",1.2072,1.2188,1.1956,1.2009,16282079.0],["2011-12-21",1.2009,1.2208,1.1636700630187988,1.1637,19917557.0],["2011-12-22",1.1637,1.1753,1.1177,1.1583,34629250.0],["2011-12-23",1.1583,1.1927,1.1375,1.1724,23232696.0],["2011-12-26",1.1724,1.1966,1.1671,1.1704,17480340.0],["2011-12-27",1.1704,1.1748,1.1443,1.1613,23360042.0],["2011-12-28",1.1613,1.1612509489059448,1.1095,1.14,31591303.0],["2011-12-29",1.14,1.1685,1.1211,1.1613,21037808.0],["2011-12-30",1.1613,1.2096,1.1612509489059448,1.2072,26128857.0],["2012-01-04",1.2072,1.2174,1.1510902643203735,1.1511,30611434.0],["2012-01-05",1.1511,1.1510902643203735,1.0824,1.0848,51461955.0],["2012-01-06",1.0848,1.0974,1.0596,1.0964,34005199.0],["2012-01-09",1.0964,1.1356,1.0688,1.1201,43406535.0],["2012-01-10",1.1201,1.1608,1.1013,1.1371,65602506.0],["2012-01-11",1.1371,1.1467,1.109,1.1114,45348114.0],["2012-01-12",1.1114,1.1138,1.0814,1.0877,47611696.0],["2012-01-13",1.0877,1.0896,1.0263,1.033,51867596.0],["2012-01-16",1.033,1.0437,1.0103,1.0171,46858016.0],["2012-01-17",1.0171,1.0596,1.0161,1.0553,32707945.0],["2012-01-18",1.0553,1.0552860498428345,0.9774,0.9953,59367547.0],["2012-01-19",0.9953,1.0258,0.9774,1.0098,31214221.0],["2012-01-20",1.0098,1.0282,0.9972,1.0234,22185291.0],["2012-01-30",1.0234,1.0437,1.0209,1.0267,14479331.0],["2012-01-31",1.0267,1.035,1.005,1.0277,18267703.0],["2012-02-01",1.0277,1.0703,1.0214,1.049,26250350.0],["2012-02-02",1.049,1.0635,1.0408,1.0616,16669879.0],["2012-02-03",1.0616,1.0742,1.048,1.0708,23615913.0],["2012-02-06",1.0708,1.1027,1.065,1.078,29803292.0],["2012-02-07",1.078,1.0809,1.049,1.05,17121959.0],["2012-02-08",1.05,1.078,1.0499645471572876,1.0727,13484237.0],["2012-02-09",1.0727,1.0959,1.0693,1.0766,21345037.0],["2012-02-10",1.0766,1.0954,1.0703,1.0867,21833457.0],["2012-02-13",1.0867,1.1356,1.0717,1.1298,44588506.0],["2012-02-14",1.1298,1.1361,1.1129,1.1283,20569644.0],["2012-02-15",1.1283,1.1283482313156128,1.0596,1.1003,176750608.0],["2012-02-16",1.1003,1.1002851724624634,1.0688,1.0853,130488626.0],["2012-02-17",1.0853,1.0988,1.0742,1.0882,70384999.0],["2012-02-20",1.0882,1.0979,1.0645,1.0684,94753077.0],["2012-02-21",1.0684,1.0683506727218628,1.0321,1.049,137276305.0],["2012-02-22",1.049,1.0814,1.0417,1.0751,124698753.0],["2012-02-23",1.0751,1.0954,1.0674,1.0804,87806201.0],["2012-02-24",1.0804,1.0935,1.0727,1.093,85629886.0],["2012-02-27",1.093,1.1027,1.0863,1.0892,81579938.0],["2012-02-28",1.0892,1.095,1.0456,1.0567,90849777.0],["2012-02-29",1.0567,1.0621,1.0403,1.0582,40825289.0],["2012-03-01",1.0582,1.0587,1.0442,1.048,39611786.0],["2012-03-02",1.048,1.0645,1.0461,1.0616,38787317.0],["2012-03-05",1.0616,1.0858,1.0606,1.0669,46562028.0],["2012-03-06",1.0669,1.0819,1.0504,1.0596,38189823.0],["2012-03-07",1.0596,1.0669,1.0427,1.0504,31506393.0],["2012-03-08",1.0504,1.0727,1.0504,1.0645,32467223.0],["2012-03-09",1.0645,1.095,1.0644795894622803,1.0911,78565090.0],["2012-03-12",1.0911,1.1022210121154785,1.0814,1.1022,65781547.0],["2012-03-13",1.1022,1.1051,1.0877,1.0979,41415975.0],["2012-03-14",1.0979,1.1071,1.0161,1.05,80142827.0],["2012-03-15",1.05,1.0635,1.02,1.0321,48393242.0],["2012-03-16",1.0321,1.0703,1.0292,1.0674,70084840.0],["2012-03-19",1.0674,1.0858,1.0592,1.0853,41971294.0],["2012-03-20",1.0853,1.0853,1.0466,1.0485,35868039.0],["2012-03-21",1.0485,1.0548,1.0306,1.0538,23890000.0],["2012-03-22",1.0538,1.0592,1.0408,1.0466,15751915.0],["2012-03-23",1.0466,1.0466,1.0253,1.0292,21055557.0],["2012-03-26",1.0292,1.0398,1.0204,1.0296,16532302.0],["2012-03-27",1.0296,1.0398,1.0175,1.0204,16511374.0],["2012-03-28",1.0204,1.0209,0.9614,0.9624,43463373.0],["2012-03-29",0.9624,0.9701,0.9256,0.9663,48790543.0],["2012-03-30",0.9663,0.9755,0.9561,0.9716,17995429.0],["2012-04-05",0.9716,0.9977,0.9677,0.9919,20975173.0],["2012-04-06",0.9919,0.9967,0.9706,0.9784,15783373.0],["2012-04-09",0.9784,0.9842,0.9677,0.9716,9633231.0],["2012-04-10",0.9716,0.9788,0.9575,0.9769,13101506.0],["2012-04-11",0.9769,0.9822,0.9638,0.9701,11361898.0],["2012-04-12",0.9701,0.9967,0.9692,0.9924,20765573.0],["2012-04-13",0.9924,0.9987,0.9798,0.9948,21936620.0],["2012-04-16",0.9948,0.9948046803474426,0.9798,0.9856,10221597.0],["2012-04-17",0.9856,0.9914,0.9755,0.9779,12476950.0],["2012-04-18",0.9779,0.9958,0.9725,0.9943,35857827.0],["2012-04-19",0.9943,1.0272,0.9943209886550903,1.02,50030753.0],["2012-04-20",1.02,1.033,1.0103,1.0185,29344423.0],["2012-04-23",1.0185,1.0185132026672363,0.9827,0.988,37072602.0],["2012-04-25",0.988,0.9880304336547852,0.9634,0.9803,21642858.0],["2012-04-26",0.9803,0.9895,0.9706,0.9798,12568668.0],["2012-04-27",0.9798,0.9842,0.9711,0.9798,12876065.0],["2012-05-02",0.9798,1.0016,0.9798,0.9919,18364040.0],["2012-05-03",0.9919,1.0137,0.9846,1.0127,28885348.0],["2012-05-04",1.0127,1.0258,1.0054,1.0204,23448618.0],["2012-05-07",1.0204,1.0253,1.0088,1.0209,23885773.0],["2012-05-08",1.0209,1.038,1.0195,1.0209,19985092.0],["2012-05-09",1.0209,1.0209330320358276,0.9985,1.0053,15959571.0],["2012-05-10",1.0053,1.0419,1.0049,1.0273,41514949.0],["2012-05-11",1.0273,1.0395,1.018,1.0185,24413338.0],["2012-05-14",1.0185,1.037,1.0087,1.0136,13336617.0],["2012-05-15",1.0136,1.013622760772705,0.9951,1.0087,11417183.0],["2012-05-16",1.0087,1.0087494850158691,0.9795,0.9805,13104873.0],["2012-05-17",0.9805,0.9927,0.9727,0.9771,20520325.0],["2012-05-18",0.9771,0.9795,0.9576,0.96,14915832.0],["2012-05-21",0.96,0.978,0.9434,0.9703,13107510.0],["2012-05-22",0.9703,0.9878,0.9702510833740234,0.9805,9453610.0],["2012-05-23",0.9805,0.9878,0.9625,0.9693,10791243.0],["2012-05-24",0.9693,0.9746,0.9551,0.9673,18584918.0],["2012-05-25",0.9673,0.9673274755477905,0.9478,0.9483,11265729.0],["2012-05-28",0.9483,0.9522,0.9357,0.9454,17386658.0],["2012-05-29",0.9454,0.9717,0.9371,0.9639,20318991.0],["2012-05-30",0.9639,0.9693,0.9581,0.9639,12629451.0],["2012-05-31",0.9639,0.9761,0.9542,0.9688,15946292.0],["2012-06-01",0.9688,0.9771,0.9625,0.9722,11434258.0],["2012-06-04",0.9722,0.9766,0.9507586359977722,0.9508,16307365.0],["2012-06-05",0.9508,0.9654,0.943,0.9537,14046869.0],["2012-06-06",0.9537,0.9634,0.9381,0.9503,11684201.0],["2012-06-07",0.9503,0.9819,0.9502710103988647,0.98,47842374.0],["2012-06-08",0.98,0.9985,0.9760997891426086,0.9761,25470505.0],["2012-06-11",0.9761,0.9912,0.9659,0.9829,18737326.0],["2012-06-12",0.9829,1.0307,0.9756,1.0136,60195943.0],["2012-06-13",1.0136,1.0365,1.0078,1.0229,42166699.0],["2012-06-14",1.0229,1.0307,1.0063,1.0083,26597265.0],["2012-06-15",1.0083,1.0302,1.0058,1.0161,40043724.0],["2012-06-18",1.0161,1.0356,1.0151,1.0209,24734369.0],["2012-06-19",1.0209,1.0331,1.0175,1.0229,20212666.0],["2012-06-20",1.0229,1.0273,0.9985,0.9995,24011044.0],["2012-06-21",0.9995,1.0049,0.9722,0.9756,23513254.0],["2012-06-25",0.9756,0.9854,0.9605,0.9771,20695064.0],["2012-06-26",0.9771,0.9873,0.9659,0.9795,14919647.0],["2012-06-27",0.9795,1.0126,0.9756,0.9975,22035932.0],["2012-06-28",0.9975,1.0078,0.9907,0.9932,9894955.0],["2012-06-29",0.9932,1.0229,0.9878,1.0219,21582542.0],["2012-07-02",1.0219,1.038,1.0161,1.0307,26752834.0],["2012-07-03",1.0307,1.0619,1.0273,1.0438,34029138.0],["2012-07-04",1.0438,1.0502,1.0263,1.0292,23269521.0],["2012-07-05",1.0292,1.037,1.0097,1.0278,19999849.0],["2012-07-06",1.0278,1.0721,0.9844,1.0653,39145828.0],["2012-07-09",1.0653,1.0775,1.038,1.0409,36332014.0],["2012-07-10",1.0409,1.0458,1.0,1.0151,30712354.0],["2012-07-11",1.0151,1.0302,1.0039,1.0263,16704778.0],["2012-07-12",1.0263,1.0575,1.0175,1.0477,34335861.0],["2012-07-13",1.0477,1.0516,1.0341,1.0414,16697577.0],["2012-07-16",1.0414,1.0413998365402222,0.9449,0.9551,80759528.0],["2012-07-17",0.9551,0.9668,0.9508,0.9571,23466628.0],["2012-07-18",0.9571,0.9707,0.9537,0.9668,13259712.0],["2012-07-19",0.9668,0.9917,0.9566,0.9815,22407609.0],["2012-07-20",0.9815,0.9888,0.9751,0.9819,9075592.0],["2012-07-23",0.9819,0.9824,0.9478,0.9766,11960439.0],["2012-07-24",0.9766,0.9844,0.9634,0.98,7627390.0],["2012-07-25",0.98,0.9922,0.9649,0.979,10415506.0],["2012-07-26",0.979,0.9893,0.9761,0.9844,15393198.0],["2012-07-27",0.9844,0.9936,0.9756,0.9761,10021984.0],["2012-07-30",0.9761,0.9893,0.9698,0.9727,11297692.0],["2012-07-31",0.9727,0.9917,0.9561,0.9819,11065423.0],["2012-08-01",0.9819,0.999,0.9717,0.9795,10939686.0],["2012-08-02",0.9795,0.9946,0.9737,0.9805,7857732.0],["2012-08-03",0.9805,1.0034,0.9751,1.0014,11198175.0],["2012-08-06",1.0014,1.0131,0.9912,1.0097,13859918.0],["2012-08-07",1.0097,1.0219,1.0068,1.0175,12863983.0],["2012-08-08",1.0175,1.0209,0.9961,1.0024,8426311.0],["2012-08-09",1.0024,1.02,0.9917,1.0141,10728551.0],["2012-08-10",1.0141,1.0229,1.0005,1.0224,10340060.0],["2012-08-13",1.0224,1.0248,0.999,1.0073,15336230.0],["2012-08-14",1.0073,1.0282424688339233,1.0039,1.0282,13181404.0],["2012-08-15",1.0282,1.0336,1.0141,1.0175,9969579.0],["2012-08-16",1.0175,1.0282,1.0039,1.0087,6966812.0],["2012-08-17",1.0087,1.0126,0.9805,0.9912,8756899.0],["2012-08-20",0.9912,0.9946,0.9746,0.9902,5715212.0],["2012-08-21",0.9902,1.0131,0.9795,1.0087,10409503.0],["2012-08-22",1.0087,1.0209,1.0014,1.0136,12239987.0],["2012-08-23",1.0136,1.0317,1.0087,1.0229,13460934.0],["2012-08-24",1.0229,1.0356,1.0097,1.0112,10047513.0],["2012-08-27",1.0112,1.0111865997314453,0.9795,0.9868,12146474.0],["2012-08-28",0.9868,0.9975,0.9795,0.9815,13404920.0],["2012-08-29",0.9815,0.9868,0.9615,0.9673,16217088.0],["2012-08-30",0.9673,0.9785,0.9298,0.9454,18781109.0],["2012-08-31",0.9454,0.9508,0.9308,0.9361,20728261.0],["2012-09-03",0.9361,0.943,0.9298,0.9415,26811672.0],["2012-09-04",0.9415,0.9434,0.9298,0.9298,13405686.0],["2012-09-05",0.9298,0.9464,0.9088,0.943,21665264.0],["2012-09-06",0.943,0.9439,0.9347,0.9434,11381162.0],["2012-09-07",0.9434,0.9742,0.943449079990387,0.9551,29838416.0],["2012-09-10",0.9551,0.9629,0.9449,0.9542,22369811.0],["2012-09-11",0.9542,0.9541701078414917,0.9337,0.9439,12028853.0],["2012-09-12",0.9439,0.9566,0.9327,0.942,21837328.0],["2012-09-13",0.942,0.9444,0.9327,0.9327,14527041.0],["2012-09-14",0.9327,0.9444,0.9298,0.9347,11916843.0],["2012-09-17",0.9347,0.9346776008605957,0.9132,0.9142,21206936.0],["2012-09-18",0.9142,0.9142099618911743,0.8674,0.8738,30719517.0],["2012-09-19",0.8738,0.8747,0.8231,0.8411,90007690.0],["2012-09-20",0.8411,0.8479,0.8241,0.8289,24095355.0],["2012-09-21",0.8289,0.8392,0.8133,0.8153,22969325.0],["2012-09-24",0.8153,0.8182,0.7924,0.8085,29420543.0],["2012-09-25",0.8085,0.8187,0.8016,0.8085,14359447.0],["2012-09-26",0.8085,0.8128,0.7929,0.7982,13079643.0],["2012-09-27",0.7982,0.8221,0.798227846622467,0.8172,20477963.0],["2012-09-28",0.8172,0.8314,0.8114,0.8275,15320165.0],["2012-10-08",0.8275,0.8426,0.8138,0.8382,17129403.0],["2012-10-09",0.8382,0.8577,0.8284,0.8543,20540935.0],["2012-10-10",0.8543,0.8587,0.8426,0.8518,13820923.0],["2012-10-11",0.8518,0.8518327474594116,0.8284,0.8338,14327428.0],["2012-10-12",0.8338,0.8431,0.8289,0.8358,12094088.0],["2012-10-15",0.8358,0.8362,0.8206,0.8284,7749574.0],["2012-10-16",0.8284,0.8674,0.8226,0.8513,21944906.0],["2012-10-17",0.8513,0.8552,0.8396,0.8465,9582023.0],["2012-10-18",0.8465,0.8723,0.8431,0.8626,20616830.0],["2012-10-19",0.8626,0.8699,0.8533,0.8552,6687638.0],["2012-10-22",0.8552,0.8587,0.845,0.8528,8295056.0],["2012-10-23",0.8528,0.8567,0.8338,0.8338,9727417.0],["2012-10-24",0.8338,0.8392,0.8265,0.8309,8426405.0],["2012-10-25",0.8309,0.8401,0.806,0.8124,13907329.0],["2012-10-26",0.8124,0.8202,0.7943,0.7997,8859857.0],["2012-10-29",0.7997,0.8133,0.7953,0.8124,6216032.0],["2012-10-30",0.8124,0.826,0.807,0.8177,8108964.0],["2012-10-31",0.8177,0.827,0.8124,0.8182,4249205.0],["2012-11-01",0.8182,0.8343,0.8133,0.8338,12446165.0],["2012-11-02",0.8338,0.8358,0.8294,0.8343,7182192.0],["2012-11-05",0.8343,0.8509,0.8289,0.8416,13148095.0],["2012-11-06",0.8416,0.8479,0.8265,0.8416,9957759.0],["2012-11-07",0.8416,0.8416,0.8236,0.825,6333821.0],["2012-11-08",0.825,0.8343,0.8128,0.8138,8953932.0],["2012-11-09",0.8138,0.8236,0.8041,0.8046,7987640.0],["2012-11-12",0.8046,0.8158,0.8021,0.8041,6084328.0],["2012-11-13",0.8041,0.8089,0.7943,0.8036,5586706.0],["2012-11-14",0.8036,0.8153,0.7992,0.8143,3755193.0],["2012-11-15",0.8143,0.8143097162246704,0.7992,0.8041,2880208.0],["2012-11-16",0.8041,0.8124,0.7997,0.8065,3653095.0],["2012-11-19",0.8065,0.8124,0.7987,0.8099,2787125.0],["2012-11-20",0.8099,0.8138,0.7797,0.7797,9099382.0],["2012-11-21",0.7797,0.7807,0.751,0.7685,21800278.0],["2012-11-22",0.7685,0.7685011029243469,0.7466,0.7505,6571158.0],["2012-11-23",0.7505,0.7695,0.7504705786705017,0.7602,8891203.0],["2012-11-26",0.7602,0.7656,0.7553,0.7558,3534464.0],["2012-11-27",0.7558,0.7602,0.7271,0.7558,14738793.0],["2012-11-28",0.7558,0.7558315992355347,0.7368,0.7383,3898586.0],["2012-11-29",0.7383,0.7553,0.7295,0.7295,5785253.0],["2012-11-30",0.7295,0.7378,0.7271,0.7363,4068911.0],["2012-12-03",0.7363,0.7436,0.7115,0.7129,7093504.0],["2012-12-04",0.7129,0.7188,0.7017,0.7164,9932847.0],["2012-12-05",0.7164,0.7461,0.7066,0.731,11025493.0],["2012-12-06",0.731,0.7436,0.7164,0.7368,9896059.0],["2012-12-07",0.7368,0.7578,0.7368257641792297,0.7514,13968748.0],["2012-12-10",0.7514,0.7758,0.7471,0.768,18341746.0],["2012-12-11",0.768,0.7680144906044006,0.7553,0.7553,7887132.0],["2012-12-12",0.7553,0.7685,0.7534,0.7661,7873779.0],["2012-12-13",0.7661,0.77,0.7514,0.7578,6234790.0],["2012-12-14",0.7578,0.7938,0.7553,0.786,17044175.0],["2012-12-17",0.786,0.7943,0.7743,0.7773,21694141.0],["2012-12-18",0.7773,0.787,0.7651,0.7787,19044854.0],["2012-12-19",0.7787,0.7895,0.7748,0.7836,12178699.0],["2012-12-20",0.7836,0.7895,0.7778,0.7885,18546933.0],["2012-12-21",0.7885,0.828,0.7846,0.8182,39029255.0],["2012-12-24",0.8182,0.8304,0.8094,0.8216,26870717.0],["2012-12-25",0.8216,0.845,0.8148,0.8265,30262686.0],["2012-12-26",0.8265,0.8284,0.8211,0.828,17033776.0],["2012-12-27",0.828,0.8362,0.8138,0.8284,30169023.0],["2012-12-28",0.8284,0.8367,0.8163,0.8353,15230130.0],["2012-12-31",0.8353,0.8401,0.826,0.8289,19349726.0],["2013-01-04",0.8289,0.8421,0.8041,0.8114,21421007.0],["2013-01-07",0.8114,0.8197,0.8012,0.8119,22140610.0],["2013-01-08",0.8119,0.8319,0.8016,0.8294,24825339.0],["2013-01-09",0.8294,0.8314,0.8148,0.8206,19216993.0],["2013-01-10",0.8206,0.8377,0.8138,0.8367,19559532.0],["2013-01-11",0.8367,0.8572,0.8177,0.8182,30834052.0],["2013-01-14",0.8182,0.844,0.8104,0.8426,22605988.0],["2013-01-15",0.8426,0.8752,0.8425737023353577,0.8699,35801196.0],["2013-01-16",0.8699,0.8708,0.8523,0.8616,21735530.0],["2013-01-17",0.8616,0.8665,0.8552,0.8577,14207544.0],["2013-01-18",0.8577,0.8684,0.8465,0.8669,16707153.0],["2013-01-21",0.8669,0.8918,0.864,0.8669,18932806.0],["2013-01-22",0.8669,0.8796,0.8504,0.8509,19137525.0],["2013-01-23",0.8509,0.8591432571411133,0.8426,0.8591,18668912.0],["2013-01-24",0.8591,0.866,0.8504,0.8528,23654646.0],["2013-01-25",0.8528,0.8528079390525818,0.8241,0.8314,22354101.0],["2013-01-28",0.8314,0.8484221696853638,0.8294,0.8484,20123978.0],["2013-01-29",0.8484,0.8567,0.8396,0.8513,10578687.0],["2013-01-30",0.8513,0.8528,0.8367,0.8401,14319648.0],["2013-01-31",0.8401,0.8435,0.8235688805580139,0.8236,35635565.0],["2013-02-01",0.8236,0.8358,0.8089,0.8124,36170610.0],["2013-02-04",0.8124,0.8206,0.7953,0.7992,28535346.0],["2013-02-05",0.7992,0.8138,0.7948,0.8085,24068573.0],["2013-02-06",0.8085,0.8206,0.8084613084793091,0.8163,18135998.0],["2013-02-07",0.8163,0.8226,0.8114,0.8202,17502128.0],["2013-02-08",0.8202,0.9020271301269531,0.8201573491096497,0.902,104369176.0],["2013-02-18",0.902,0.9547,0.9020271301269531,0.9512,178816185.0],["2013-02-19",0.9512,0.9868,0.9371,0.9527,129380064.0],["2013-02-20",0.9527,1.0482230186462402,0.9483,1.0482,129271327.0],["2013-02-21",1.0482,1.0502,1.0136,1.037,83459929.0],["2013-02-22",1.037,1.0463,0.9883,1.0112,87880095.0],["2013-02-25",1.0112,1.0111865997314453,0.9824,1.0014,58183033.0],["2013-02-26",1.0014,1.0195,0.9829,0.9829,59388232.0],["2013-02-27",0.9829,0.9932,0.9703,0.9854,43039833.0],["2013-02-28",0.9854,0.9868,0.9556,0.9746,40586101.0],["2013-03-01",0.9746,1.0219,0.9644,1.0039,76108721.0],["2013-03-04",1.0039,1.0038769245147705,0.9483,0.961,56140517.0],["2013-03-05",0.961,1.018,0.943,1.0073,58294389.0],["2013-03-06",1.0073,1.0419,0.9883,1.0185,69541920.0],["2013-03-07",1.0185,1.0184961557388306,0.9527,0.9551,56198607.0],["2013-03-08",0.9551,0.9756,0.9259,0.9347,40931763.0],["2013-03-11",0.9347,0.9668,0.9288,0.961,24477151.0],["2013-03-12",0.961,0.9688,0.9186,0.9352,27769604.0],["2013-03-13",0.9352,0.9537,0.921,0.9454,26078753.0],["2013-03-14",0.9454,0.9834,0.9327,0.9732,36806538.0],["2013-03-15",0.9732,0.9902,0.9556,0.9654,24409597.0],["2013-03-18",0.9654,0.9737,0.9288,0.9357,36668868.0],["2013-03-19",0.9357,0.941,0.903,0.9235,32572837.0],["2013-03-20",0.9235,0.9396,0.9176,0.9396,49579738.0],["2013-03-21",0.9396,0.9493,0.9269,0.9357,44396747.0],["2013-03-22",0.9357,0.9357,0.9137,0.9337,56984081.0],["2013-03-25",0.9337,0.9337025880813599,0.9098,0.9201,43572821.0],["2013-03-26",0.9201,0.9318,0.9079,0.921,32721729.0],["2013-03-27",0.921,0.9318,0.9152,0.9269,35453569.0],["2013-03-28",0.9269,0.9337,0.9088,0.9293,37831649.0],["2013-03-29",0.9293,0.943,0.9069,0.9132,27689519.0],["2013-04-01",0.9132,0.9162,0.9015,0.9162,29885191.0],["2013-04-02",0.9162,0.9225,0.8694,0.8747,49564028.0],["2013-04-03",0.8747,0.9045,0.8582,0.8942,34631924.0],["2013-04-08",0.8942,0.9313,0.8723,0.9205,31099255.0],["2013-04-09",0.9205,0.9352,0.9074,0.9254,23113504.0],["2013-04-10",0.9254,0.9332,0.9123,0.9215,28579054.0],["2013-04-11",0.9215,0.9303,0.8874,0.8972,27316868.0],["2013-04-12",0.8972,0.9035,0.8913,0.8928,10633467.0],["2013-04-15",0.8928,0.9186,0.882,0.9079,19866873.0],["2013-04-16",0.9079,0.9137,0.8972,0.9108,6423855.0],["2013-04-17",0.9108,0.924,0.9064,0.924,15576597.0],["2013-04-18",0.924,0.9293,0.9108,0.9142,20420939.0],["2013-04-19",0.9142,0.9483,0.9142099618911743,0.9386,33845646.0],["2013-04-22",0.9386,0.9727,0.9293,0.9707,55455794.0],["2013-04-23",0.9707,0.9819,0.9503,0.9746,60534443.0],["2013-04-24",0.9746,0.9985,0.96,0.9742,47889019.0],["2013-04-25",0.9742,0.9917,0.9405,0.9415,55090886.0],["2013-04-26",0.9415,0.9498,0.9162,0.9201,33288906.0],["2013-05-02",0.9201,0.9254187345504761,0.8942,0.9254,50507708.0],["2013-05-03",0.9254,0.9444,0.9176,0.9376,25244315.0],["2013-05-06",0.9376,0.9537,0.9298,0.9488,25319051.0],["2013-05-07",0.9488,0.9683,0.94,0.9488,25739842.0],["2013-05-08",0.9488,0.9722,0.9434,0.96,33986833.0],["2013-05-09",0.96,0.9707,0.9483,0.9649,29015668.0],["2013-05-10",0.9649,0.9673,0.9405,0.9517,23292357.0],["2013-05-13",0.9517,1.0468,0.9459,1.0468,187438613.0],["2013-05-14",1.0468,1.0467609167099,1.0019,1.0112,72588994.0],["2013-05-15",1.0112,1.0395,1.0087,1.0346,66449774.0],["2013-05-16",1.0346,1.0482,0.98,0.9966,89200970.0],["2013-05-17",0.9966,1.0039,0.978,0.999,47435124.0],["2013-05-20",0.999,1.0882,0.9917,1.0721,115134067.0],["2013-05-21",1.0721,1.1135,1.0516,1.1116,76778687.0],["2013-05-22",1.1116,1.1316,1.0672,1.0853,90037895.0],["2013-05-23",1.0853,1.085258960723877,1.0433,1.0487,103048282.0],["2013-05-24",1.0487,1.0916,1.0331,1.0892,73447838.0],["2013-05-27",1.0892,1.1233,1.0663,1.1169,82755606.0],["2013-05-28",1.1169,1.1286,1.0721,1.075,62967508.0],["2013-05-29",1.075,1.0809,1.0575,1.0726,44285336.0],["2013-05-30",1.0726,1.1291,1.0725884437561035,1.1155,86345168.0],["2013-05-31",1.1155,1.1252,1.0916,1.095,52024605.0],["2013-06-03",1.095,1.1598,1.095,1.1223,76536843.0],["2013-06-04",1.1223,1.1306,1.0663,1.0775,49511492.0],["2013-06-05",1.0775,1.117909550666809,1.0667,1.1179,66196334.0],["2013-06-06",1.1179,1.1545,1.0885,1.1017,85698636.0],["2013-06-07",1.1017,1.1296,1.0763,1.0787,61188998.0],["2013-06-13",1.0787,1.0787172317504883,1.0176,1.0469,32721823.0],["2013-06-14",1.0469,1.1144,1.042,1.1081,46123919.0],["2013-06-17",1.1081,1.1389,1.0914,1.0934,57243823.0],["2013-06-18",1.0934,1.1027,1.0572,1.0836,28160489.0],["2013-06-19",1.0836,1.0841,1.0435,1.0738,14376672.0],["2013-06-20",1.0738,1.0738252401351929,1.0097,1.0097,37950542.0],["2013-06-21",1.0097,1.0269,0.9706,1.0132,23942929.0],["2013-06-24",1.0132,1.0195,0.9417,0.9628,30053777.0],["2013-06-25",0.9628,0.9956,0.9222,0.9779,57850463.0],["2013-06-26",0.9779,1.0391,0.9779391884803772,1.0283,42065892.0],["2013-06-27",1.0283,1.0538,1.0068,1.019,32866188.0],["2013-06-28",1.019,1.0543,1.0034,1.0322,27573338.0],["2013-07-01",1.0322,1.0821,1.0313,1.0787,27577340.0],["2013-07-02",1.0787,1.1252,1.0675,1.1203,60172098.0],["2013-07-03",1.1203,1.1394,1.0998,1.1213,44959847.0],["2013-07-04",1.1213,1.1212785243988037,1.067,1.0861,34237916.0],["2013-07-05",1.0861,1.0919,1.043,1.0484,39617434.0],["2013-07-08",1.0484,1.048385500907898,1.0004,1.0151,34916504.0],["2013-07-09",1.0151,1.0283,1.0078,1.0249,24203719.0],["2013-07-10",1.0249,1.0748,1.024903655052185,1.067,40451404.0],["2013-07-11",1.067,1.0963284969329834,1.0484,1.0963,50530675.0],["2013-07-12",1.0963,1.1247,1.0821,1.0909,52426637.0],["2013-07-15",1.0909,1.1443,1.0812,1.1438,77904306.0],["2013-07-16",1.1438,1.1438,1.1208,1.135,41163844.0],["2013-07-17",1.135,1.1986,1.1159,1.1609,101661948.0],["2013-07-18",1.1609,1.1932,1.1423,1.1516,48230361.0],["2013-07-19",1.1516,1.1912,1.1472,1.1472,62131836.0],["2013-07-22",1.1472,1.2421,1.1267,1.2358,76495043.0],["2013-07-23",1.2358,1.2783,1.2211,1.272,81950662.0],["2013-07-24",1.272,1.315,1.2514,1.3038,63512578.0],["2013-07-25",1.3038,1.3047,1.2133,1.2235,74371544.0],["2013-07-26",1.2235,1.3458,1.1961,1.3175,64474512.0],["2013-07-29",1.3175,1.3174532651901245,1.2587,1.2587,42529549.0],["2013-07-30",1.2587,1.2695,1.1888,1.203,50521043.0],["2013-07-31",1.203,1.2397,1.202,1.2093,26298939.0],["2013-08-01",1.2093,1.2764,1.2093369960784912,1.268,44364822.0],["2013-08-02",1.268,1.2974,1.2627,1.2724,51538224.0],["2013-08-05",1.2724,1.3052,1.2661,1.3003,23153247.0],["2013-08-06",1.3003,1.3395,1.2773,1.3336,41153913.0],["2013-08-07",1.3336,1.3335977792739868,1.2729,1.2905,32211390.0],["2013-08-08",1.2905,1.2945,1.2749,1.2808,22757031.0],["2013-08-09",1.2808,1.3008,1.2137,1.2235,51069816.0],["2013-08-12",1.2235,1.247,1.1951,1.2265,41452669.0],["2013-08-13",1.2265,1.2446,1.2216,1.2304,22973402.0],["2013-08-14",1.2304,1.2656,1.2245,1.2636,41970789.0],["2013-08-15",1.2636,1.2661,1.2279,1.2353,23229778.0],["2013-08-16",1.2353,1.249,1.2015,1.2133,28944149.0],["2013-08-19",1.2133,1.248,1.1991,1.2475,16909703.0],["2013-08-20",1.2475,1.3116,1.247496485710144,1.3023,56950173.0],["2013-08-21",1.3023,1.3356,1.2891,1.3341,42076459.0],["2013-08-22",1.3341,1.3835,1.315,1.3449,51790392.0],["2013-08-23",1.3449,1.3747,1.3272,1.3674,41557161.0],["2013-08-26",1.3674,1.3781,1.3307,1.3678,35587574.0],["2013-08-27",1.3678,1.3698,1.3316,1.3463,21648918.0],["2013-08-28",1.3463,1.3483,1.291,1.3209,39595309.0],["2013-08-29",1.3209,1.3537,1.2964,1.3184,21080338.0],["2013-08-30",1.3184,1.3184324502944946,1.2768,1.2915,35235515.0],["2013-09-02",1.2915,1.339,1.272,1.3356,37314483.0],["2013-09-03",1.3356,1.3639,1.3267,1.3375,19531123.0],["2013-09-04",1.3375,1.3957,1.3307,1.3678,42048723.0],["2013-09-05",1.3678,1.3894,1.3551,1.3659,23462476.0],["2013-09-06",1.3659,1.4481,1.3644,1.4481,58188420.0],["2013-09-09",1.4481,1.4495,1.3879,1.3899,58644241.0],["2013-09-10",1.3899,1.4026,1.3356,1.4026,43789566.0],["2013-09-11",1.4026,1.404,1.3453,1.382,41053723.0],["2013-09-12",1.382,1.3820295333862305,1.3449,1.3551,28491956.0],["2013-09-13",1.3551,1.4138,1.3468,1.3762,44934280.0],["2013-09-16",1.3762,1.4363,1.3761589527130127,1.3996,41645625.0],["2013-09-17",1.3996,1.4016,1.3639,1.3678,30355769.0],["2013-09-18",1.3678,1.408,1.3453,1.3889,30731991.0],["2013-09-23",1.3889,1.4334,1.3776,1.4275,39170329.0],["2013-09-24",1.4275,1.4471,1.3933,1.4182,26670318.0],["2013-09-25",1.4182,1.4192,1.3698,1.3835,24270842.0],["2013-09-26",1.3835,1.4089,1.363,1.3674,35289304.0],["2013-09-27",1.3674,1.4212,1.3654,1.4065,33081980.0],["2013-09-30",1.4065,1.5474,1.406490683555603,1.52,77204921.0],["2013-10-08",1.52,1.6242,1.519987940788269,1.6085,74375883.0],["2013-10-09",1.6085,1.6193,1.5753,1.5992,65981777.0],["2013-10-10",1.5992,1.6144,1.5484,1.5875,65364290.0],["2013-10-11",1.5875,1.6071,1.5679,1.5787,38843275.0],["2013-10-14",1.5787,1.6041,1.5449,1.5816,36746727.0],["2013-10-15",1.5816,1.7396,1.5816290378570557,1.6614,142082045.0],["2013-10-16",1.6614,1.677,1.5562,1.6046,57489221.0],["2013-10-17",1.6046,1.6506,1.5865,1.5953,45716500.0],["2013-10-18",1.5953,1.5992,1.542,1.5528,50037448.0],["2013-10-21",1.5528,1.7025,1.5527657270431519,1.6614,78782227.0],["2013-10-22",1.6614,1.7264,1.6276,1.6672,62188449.0],["2013-10-23",1.6672,1.6902,1.566,1.5948,39921259.0],["2013-10-24",1.5948,1.6389,1.5709,1.5904,25678741.0],["2013-10-25",1.5904,1.6036,1.4823,1.4965,59796137.0],["2013-10-28",1.4965,1.6046,1.4965054988861084,1.563,49552077.0],["2013-10-29",1.563,1.5630388259887695,1.4378,1.4838,66706224.0],["2013-10-30",1.4838,1.5244,1.4349,1.5224,47658509.0],["2013-10-31",1.5224,1.5224345922470093,1.4119,1.4168,60278478.0],["2013-11-01",1.4168,1.4686,1.3967,1.4579,41596007.0],["2013-11-04",1.4579,1.4897,1.4451,1.453,24041922.0],["2013-11-05",1.453,1.5215,1.4358,1.5161,36079641.0],["2013-11-06",1.5161,1.5596,1.4999,1.5342,34353535.0],["2013-11-07",1.5342,1.5341755151748657,1.4686,1.4764,40268810.0],["2013-11-08",1.4764,1.4764479398727417,1.4334,1.4417,32319360.0],["2013-11-11",1.4417,1.4872,1.4133,1.4769,24645419.0],["2013-11-12",1.4769,1.5224,1.4398,1.4994,43976574.0],["2013-11-13",1.4994,1.4994416236877441,1.4505,1.4535,26308440.0],["2013-11-14",1.4535,1.4887,1.4187,1.4823,34485464.0],["2013-11-15",1.4823,1.563,1.475,1.5361,47330651.0],["2013-11-18",1.5361,1.5924,1.5361326932907104,1.5743,36841213.0],["2013-11-19",1.5743,1.6056,1.541,1.5518,27277967.0],["2013-11-20",1.5518,1.5782,1.54,1.563,15382893.0],["2013-11-21",1.563,1.5630388259887695,1.5312,1.5493,13914941.0],["2013-11-22",1.5493,1.5567,1.5121607780456543,1.5122,15782083.0],["2013-11-25",1.5122,1.5312,1.4833,1.5078,13364223.0],["2013-11-26",1.5078,1.5288,1.4823,1.5141,17886449.0],["2013-11-27",1.5141,1.5978,1.4921,1.5738,41297849.0],["2013-11-28",1.5738,1.5968,1.5552,1.5655,26406143.0],["2013-11-29",1.5655,1.5846,1.5557,1.5777,19833900.0],["2013-12-02",1.5777,1.5777158737182617,1.4201887845993042,1.4202,52506329.0],["2013-12-03",1.4202,1.5107,1.3111,1.4735,67670421.0],["2013-12-04",1.4735,1.4921,1.4358,1.4618,30753630.0],["2013-12-05",1.4618,1.461771845817566,1.3703,1.3864,40571774.0],["2013-12-06",1.3864,1.3864330053329468,1.3297,1.3439,71534782.0],["2013-12-09",1.3439,1.3649078607559204,1.316,1.3649,52937949.0],["2013-12-10",1.3649,1.3649078607559204,1.3263,1.3326,38161395.0],["2013-12-11",1.3326,1.3595,1.3292,1.3429,22754450.0],["2013-12-12",1.3429,1.3737,1.3356,1.3546,30259581.0],["2013-12-13",1.3546,1.3678,1.3463,1.3541,20416843.0],["2013-12-16",1.3541,1.3581,1.2989,1.3312,35737457.0],["2013-12-17",1.3312,1.3404,1.3086,1.3356,22140517.0],["2013-12-18",1.3356,1.3747,1.3116,1.3649,27425811.0],["2013-12-19",1.3649,1.3982,1.3551,1.3703,30571841.0],["2013-12-20",1.3703,1.3992,1.3702887296676636,1.3825,35210715.0],["2013-12-23",1.3825,1.4084,1.3488,1.3923,29993723.0],["2013-12-24",1.3923,1.4442,1.3923033475875854,1.4305,36530150.0],["2013-12-25",1.4305,1.4857,1.4099,1.4672,49851039.0],["2013-12-26",1.4672,1.473,1.4289944171905518,1.429,20827796.0],["2013-12-27",1.429,1.5175424814224243,1.4192,1.5175,42087437.0],["2013-12-30",1.5175,1.5454,1.4936,1.541,40446672.0],["2013-12-31",1.541,1.5493,1.4794,1.5268,44572795.0],["2014-01-02",1.5268,1.5557,1.5058,1.5175,28399397.0],["2014-01-03",1.5175,1.5484,1.497,1.5102,32751111.0],["2014-01-06",1.5102,1.5259,1.4936,1.5004,38084378.0],["2014-01-07",1.5004,1.5547,1.4833,1.5337,24910118.0],["2014-01-08",1.5337,1.5988,1.5336860418319702,1.542,34541572.0],["2014-01-09",1.542,1.5836,1.5268,1.5337,23000109.0],["2014-01-10",1.5337,1.5386,1.4608,1.4774,24823356.0],["2014-01-13",1.4774,1.5802,1.4706,1.5802,52850888.0],["2014-01-14",1.5802,1.7382,1.580161452293396,1.7372,89854964.0],["2014-01-15",1.7372,1.7371997833251953,1.6829,1.7044,26931444.0],["2014-01-16",1.7044,1.7093,1.6516,1.6927,25465138.0],["2014-01-17",1.6927,1.7313,1.6682,1.6721,24867214.0],["2014-01-20",1.6721,1.7,1.6633,1.6951,35547756.0],["2014-01-21",1.6951,1.7318,1.6599,1.7245,21058157.0],["2014-01-22",1.7245,1.8052,1.7074,1.7582,29852667.0],["2014-01-23",1.7582,1.8101,1.7157,1.7245,34819437.0],["2014-01-24",1.7245,1.7494,1.7122,1.7294,36974937.0],["2014-01-27",1.7294,1.7577,1.6829,1.7485,27741194.0],["2014-01-28",1.7485,1.7499,1.6291,1.6638,54959762.0],["2014-01-29",1.6638,1.7122,1.6394,1.6795,32709946.0],["2014-01-30",1.6795,1.7078,1.5606,1.5997,69728592.0],["2014-02-07",1.5997,1.6472,1.5792,1.634,32308924.0],["2014-02-10",1.634,1.7607,1.633975625038147,1.7607,50634849.0],["2014-02-11",1.7607,1.8062,1.722,1.7661,42416267.0],["2014-02-12",1.7661,1.8575,1.7122,1.837,46671457.0],["2014-02-13",1.837,1.8541,1.7861,1.8037,33260534.0],["2014-02-14",1.8037,1.8199,1.7416,1.8042,32212325.0],["2014-02-17",1.8042,1.8336,1.7563,1.8287,30331119.0],["2014-02-18",1.8287,1.8771,1.7768,1.8737,48317983.0],["2014-02-19",1.8737,1.8736897706985474,1.7905,1.8169,27313951.0],["2014-02-20",1.8169,1.8169410228729248,1.7122,1.7563,48322378.0],["2014-02-21",1.7563,1.7763,1.7122,1.7514,25606118.0],["2014-02-24",1.7514,1.9231,1.7372,1.8766,68808646.0],["2014-02-25",1.8766,1.9843,1.7299,1.8101,106797117.0],["2014-02-26",1.8101,1.9911015033721924,1.7264,1.9911,86729770.0],["2014-02-27",1.9911,2.0425,1.8815,1.9265,64469219.0],["2014-02-28",1.9265,1.9813,1.8761,1.9696,41089239.0],["2014-03-03",1.9696,2.0395,1.9373,2.0161,47657293.0],["2014-03-04",2.0161,2.0792,1.9569,1.9818,47736686.0],["2014-03-05",1.9818,2.0121,1.9133,1.9441,42727218.0],["2014-03-06",1.9441,1.9441369771957397,1.8737,1.9118,29689599.0],["2014-03-07",1.9118,2.0943,1.9079,2.0586,71861180.0],["2014-03-10",2.0586,2.0586133003234863,1.9681,1.9715,41981655.0],["2014-03-11",1.9715,1.971532940864563,1.8404,1.883,48512771.0],["2014-03-12",1.883,1.903,1.77,1.8399,35943616.0],["2014-03-13",1.8399,1.8668,1.8213,1.8551,28963132.0],["2014-03-14",1.8551,1.8835,1.8272,1.8502,21297139.0],["2014-03-17",1.8502,1.9862,1.8473,1.9852,51595959.0],["2014-03-18",1.9852,2.0645,1.9495,1.9911,63267779.0],["2014-03-19",1.9911,2.0156,1.9461,2.0058,25572977.0],["2014-03-20",2.0058,2.04,1.9372881650924683,1.9373,32338736.0],["2014-03-21",1.9373,1.9372881650924683,1.8003,1.8982,70742462.0],["2014-03-24",1.8982,1.9074,1.8052,1.837,51101012.0],["2014-03-25",1.837,1.8369990587234497,1.7626,1.7993,50960854.0],["2014-03-26",1.7993,1.8962,1.7993299961090088,1.882,68922414.0],["2014-03-27",1.882,1.8820070028305054,1.810092806816101,1.8101,39785571.0],["2014-03-28",1.8101,1.8341,1.6829,1.7078,50877385.0],["2014-03-31",1.7078,1.7509,1.633,1.7269,53910730.0],["2014-04-01",1.7269,1.77,1.6907,1.7171,50053439.0],["2014-04-02",1.7171,1.7211,1.5851,1.6007,67226083.0],["2014-04-03",1.6007,1.6413,1.5885,1.6291,52349321.0],["2014-04-04",1.6291,1.7191,1.629083514213562,1.7088,48606265.0],["2014-04-08",1.7088,1.7783,1.6976,1.7514,41267008.0],["2014-04-09",1.7514,1.859,1.751387357711792,1.8551,68547669.0],["2014-04-10",1.8551,1.8722,1.8199,1.8566,43841634.0],["2014-04-11",1.8566,1.8565682172775269,1.7543,1.8145,52077758.0],["2014-04-14",1.8145,1.8155,1.7758,1.8067,23841037.0],["2014-04-15",1.8067,1.8962,1.7871,1.8781,57708079.0],["2014-04-16",1.8781,1.8780934810638428,1.8189,1.8253,32207126.0],["2014-04-17",1.8253,1.858,1.8052,1.8125,20102732.0],["2014-04-18",1.8125,1.859,1.8101,1.8541,21293137.0],["2014-04-21",1.8541,1.8571,1.8272,1.8272,18117071.0],["2014-04-22",1.8272,1.8561,1.7304,1.7343,45863914.0],["2014-04-23",1.7343,1.7465,1.7176,1.7465,19154264.0],["2014-04-24",1.7465,1.7464945316314697,1.678,1.6971,32868077.0],["2014-04-25",1.6971,1.7122,1.6633,1.6658,25310074.0],["2014-04-28",1.6658,1.6809,1.6198,1.6535,40161176.0],["2014-04-29",1.6535,1.6721,1.608,1.633,38728871.0],["2014-04-30",1.633,1.702,1.6237,1.6902,28649114.0],["2014-05-05",1.6902,1.7308,1.6795,1.7171,28372708.0],["2014-05-06",1.7171,1.7514,1.7025,1.7475,32373785.0],["2014-05-07",1.7475,1.747472882270813,1.6692,1.6932,23437433.0],["2014-05-08",1.6932,1.6931698322296143,1.6257,1.6389,35756309.0],["2014-05-09",1.6389,1.6487,1.544,1.5533,60856409.0],["2014-05-12",1.5533,1.5851,1.5317,1.5753,31456719.0],["2014-05-13",1.5753,1.6085,1.566,1.5851,45527809.0],["2014-05-14",1.5851,1.6105,1.5674,1.6036,24797509.0],["2014-05-15",1.6036,1.628,1.4963,1.5382,34196961.0],["2014-05-16",1.5382,1.5714,1.4978,1.5176,25954273.0],["2014-05-19",1.5176,1.5552,1.5,1.5382,28203669.0],["2014-05-20",1.5382,1.631,1.5382410287857056,1.5876,39358026.0],["2014-05-21",1.5876,1.6067,1.55,1.5971,18343198.0],["2014-05-22",1.5971,1.6567,1.5971205234527588,1.6207,49520354.0],["2014-05-23",1.6207,1.6428,1.6045,1.642,30459323.0],["2014-05-26",1.642,1.7502,1.6420172452926636,1.7134,55084457.0],["2014-05-27",1.7134,1.7281,1.6928,1.7134,28534874.0],["2014-05-28",1.7134,1.829,1.695,1.8223,64390456.0],["2014-05-29",1.8223,1.8908,1.7826,1.8209,59260400.0],["2014-05-30",1.8209,1.8245,1.7583,1.7841,40586459.0],["2014-06-03",1.7841,1.8084,1.7701,1.7782,18345483.0],["2014-06-04",1.7782,1.7877,1.7443,1.759,21684829.0],["2014-06-05",1.759,1.8003,1.7517,1.8003,22515432.0],["2014-06-06",1.8003,1.8106,1.7686,1.7782,17436204.0],["2014-06-09",1.7782,1.7781767845153809,1.7075,1.7296,25498409.0],["2014-06-10",1.7296,1.7738,1.7171,1.7649,20940609.0],["2014-06-11",1.7649,1.798,1.759,1.7885,31324980.0],["2014-06-12",1.7885,1.7922,1.7642,1.7774,13267991.0],["2014-06-13",1.7774,1.8326,1.7701,1.8216,32521131.0],["2014-06-16",1.8216,1.8312,1.759,1.7738,50257032.0],["2014-06-17",1.7738,1.7855,1.7502,1.7576,20145697.0],["2014-06-18",1.7576,1.7738,1.7487,1.7524,12185073.0],["2014-06-19",1.7524,1.7554,1.6192,1.656,32781114.0],["2014-06-20",1.656,1.7119,1.6413,1.6987,14585579.0],["2014-06-23",1.6987,1.7612,1.6986889839172363,1.7289,16594561.0],["2014-06-24",1.7289,1.7605,1.7237,1.7296,17234891.0],["2014-06-25",1.7296,1.7509,1.6825,1.7112,13187865.0],["2014-06-26",1.7112,1.7708,1.7112014293670654,1.759,26991858.0],["2014-06-27",1.759,1.8084,1.7495,1.7855,30444312.0],["2014-06-30",1.7855,1.8061,1.7598,1.7914,28673870.0],["2014-07-01",1.7914,1.8724,1.7767,1.8393,65663135.0],["2014-07-02",1.8393,1.8621,1.7855,1.8282,44899774.0],["2014-07-03",1.8282,1.829,1.7966,1.8128,37623750.0],["2014-07-04",1.8128,1.8282,1.7679,1.7885,48549132.0],["2014-07-07",1.7885,1.8245,1.7333,1.7406,46181333.0],["2014-07-08",1.7406,1.7701,1.7068,1.7649,26992870.0],["2014-07-09",1.7649,1.7782,1.7348,1.7355,26160569.0],["2014-07-10",1.7355,1.7922,1.7083,1.7767,35803193.0],["2014-07-11",1.7767,1.7774,1.737,1.7554,16468865.0],["2014-07-14",1.7554,1.8474,1.7553608417510986,1.8474,71162299.0],["2014-07-15",1.8474,1.868,1.7885,1.8437,38112958.0],["2014-07-16",1.8437,1.8518,1.7664,1.7958,36424802.0],["2014-07-17",1.7958,1.8179,1.7701,1.7752,23532824.0],["2014-07-18",1.7752,1.8003,1.7517,1.7708,26279745.0],["2014-07-21",1.7708,1.7988,1.7568,1.7833,32396872.0],["2014-07-22",1.7833,1.7929,1.7716,1.7914,26242468.0],["2014-07-23",1.7914,1.791425347328186,1.7149,1.723,58686321.0],["2014-07-24",1.723,1.7259,1.6082,1.6781,76109038.0],["2014-07-25",1.6781,1.7303,1.6339,1.7289,41092875.0],["2014-07-28",1.7289,1.734,1.6884,1.723,42980146.0],["2014-07-29",1.723,1.748,1.7149,1.7325,31455097.0],["2014-07-30",1.7325,1.7561,1.72,1.7451,23244067.0],["2014-07-31",1.7451,1.7561,1.7222,1.7509,17501830.0],["2014-08-01",1.7509,1.8268,1.737,1.7877,54561168.0],["2014-08-04",1.7877,1.8201,1.762,1.7966,38627630.0],["2014-08-05",1.7966,1.8319,1.7782,1.8142,42108893.0],["2014-08-06",1.8142,1.829,1.8106,1.8135,35556397.0],["2014-08-07",1.8135,1.8282,1.7973,1.801,33663282.0],["2014-08-08",1.801,1.8275,1.7995,1.8187,23662766.0],["2014-08-11",1.8187,1.9688,1.8186569213867188,1.9062,75042916.0],["2014-08-12",1.9062,1.9401,1.8915,1.9055,47662968.0],["2014-08-13",1.9055,1.9276,1.8665,1.9158,35298499.0],["2014-08-14",1.9158,1.9717,1.9158090353012085,1.9394,55791474.0],["2014-08-15",1.9394,1.9607,1.9283,1.9357,36334349.0],["2014-08-18",1.9357,2.0203,1.9356807470321655,2.0196,65259648.0],["2014-08-19",2.0196,2.0358,1.9636,1.9931,51498140.0],["2014-08-20",1.9931,1.996,1.9578,1.9717,41098320.0],["2014-08-21",1.9717,1.9762,1.8996,1.9394,48141848.0],["2014-08-22",1.9394,1.9673,1.9298,1.9423,43045847.0],["2014-08-25",1.9423,1.9931,1.942305326461792,1.971,50960353.0],["2014-08-26",1.971,1.9710088968276978,1.8908,1.9165,54891324.0],["2014-08-27",1.9165,1.9276,1.8981,1.9048,27982388.0],["2014-08-28",1.9048,1.9254,1.8694,1.879,34752257.0],["2014-08-29",1.879,1.946,1.8775,1.943,29601070.0],["2014-09-01",1.943,1.9747,1.9335,1.9688,36673796.0],["2014-09-02",1.9688,1.9835,1.9467,1.9725,42466536.0],["2014-09-03",1.9725,1.9865,1.9578,1.9813,38784109.0],["2014-09-04",1.9813,1.9843,1.9651,1.9791,45327152.0],["2014-09-05",1.9791,1.9916,1.9482,1.9629,40451921.0],["2014-09-09",1.9629,1.9651,1.8996,1.9224,80330476.0],["2014-09-10",1.9224,1.9394,1.9048,1.9327,36425651.0],["2014-09-11",1.9327,1.9725,1.9246,1.9475,66994585.0],["2014-09-12",1.9475,1.9622,1.9364,1.9489,29871007.0],["2014-09-15",1.9489,1.9614,1.9386,1.9394,34574947.0],["2014-09-16",1.9394,1.9717,1.8341,1.8643,63226126.0],["2014-09-17",1.8643,1.9092,1.8642890453338623,1.8908,34625138.0],["2014-09-18",1.8908,1.9386,1.8893,1.921,29344646.0],["2014-09-19",1.921,1.9504,1.9136,1.943,27469452.0],["2014-09-22",1.943,1.9548,1.9048,1.9445,48606279.0],["2014-09-23",1.9445,1.9688,1.9394,1.9644,37812887.0],["2014-09-24",1.9644,1.9688,1.9394,1.9592,36640177.0],["2014-09-25",1.9592,1.9703,1.946,1.9563,39076712.0],["2014-09-26",1.9563,1.9578,1.8908,1.9165,63700710.0],["2014-09-29",1.9165,1.943,1.9136,1.9239,40248236.0],["2014-09-30",1.9239,1.9386,1.9099,1.9254,29690887.0],["2014-10-08",1.9254,1.9541,1.9129,1.9526,51584023.0],["2014-10-09",1.9526,1.996,1.9452,1.9938,81848827.0],["2014-10-10",1.9938,2.0071,1.9636,1.9747,51574507.0],["2014-10-13",1.9747,2.0078,1.943,2.0071,52727085.0],["2014-10-14",2.0071,2.0512,1.9909,2.0498,77406182.0],["2014-10-15",2.0498,2.0586,2.013,2.0277,58537160.0],["2014-10-16",2.0277,2.052,1.9872,1.996,60796072.0],["2014-10-17",1.996,1.9982,1.9305,1.9489,54355672.0],["2014-10-20",1.9489,1.985,1.943,1.9828,40002614.0],["2014-10-21",1.9828,1.9938,1.9136,1.9357,47590610.0],["2014-10-22",1.9357,1.9592,1.9217,1.9246,24832815.0],["2014-10-23",1.9246,1.9585,1.907,1.9585,29888803.0],["2014-10-24",1.9585,1.971,1.9394,1.9452,24375915.0],["2014-10-27",1.9452,1.996,1.9357,1.9946,37043852.0],["2014-10-28",1.9946,2.0409,1.9887,2.0358,56676327.0],["2014-10-29",2.0358,2.0924,2.0336,2.0424,72751721.0],["2014-10-30",2.0424,2.0637,2.0004,2.0049,47294773.0],["2014-10-31",2.0049,2.0277,1.9843,2.0078,36812205.0],["2014-11-03",2.0078,2.0159,1.9813,1.996,34730640.0],["2014-11-04",1.996,2.0063,1.9556,1.9614,43236221.0],["2014-11-05",1.9614,1.9916,1.9533,1.9614,40769963.0],["2014-11-06",1.9614,2.0387,1.9614403247833252,2.038,52841642.0],["2014-11-07",2.038,2.0439,1.974,1.985,47767134.0],["2014-11-10",1.985,1.985,1.9394,1.9651,47386862.0],["2014-11-11",1.9651,1.965120553970337,1.8687,1.8937,70425608.0],["2014-11-12",1.8937,1.9048,1.8805,1.904,30553110.0],["2014-11-13",1.904,1.9040329456329346,1.84,1.8474,38976156.0],["2014-11-14",1.8474,1.8834,1.8371,1.8459,28351032.0],["2014-11-17",1.8459,1.9026,1.845889687538147,1.8915,37340389.0],["2014-11-18",1.8915,1.9254,1.879,1.9246,39237013.0],["2014-11-19",1.9246,1.9335,1.8996,1.9062,24716161.0],["2014-11-20",1.9062,1.921,1.8768,1.8849,16489234.0],["2014-11-21",1.8849,1.9195,1.884896993637085,1.9018,19154207.0],["2014-11-24",1.9018,1.9283,1.8694,1.8753,38661473.0],["2014-11-25",1.8753,1.918,1.875328779220581,1.904,37431454.0],["2014-11-26",1.904,1.9040329456329346,1.8665,1.8878,60743833.0],["2014-11-27",1.8878,1.9232,1.8849,1.9099,64931328.0],["2014-11-28",1.9099,1.9188,1.8694,1.8945,76321003.0],["2014-12-01",1.8945,1.9283,1.8606,1.8753,72445730.0],["2014-12-02",1.8753,1.9254,1.875328779220581,1.8967,65017860.0],["2014-12-03",1.8967,1.9931,1.8702,1.9879,136724778.0],["2014-12-04",1.9879,2.0152,1.9681,1.971,112410967.0],["2014-12-05",1.971,1.9762,1.8385,1.8591,123551648.0],["2014-12-08",1.8591,1.9099,1.7892,1.8613,138187756.0],["2014-12-09",1.8613,1.904,1.84,1.8415,112811807.0],["2014-12-10",1.8415,1.9857,1.8363,1.9717,111944588.0],["2014-12-11",1.9717,2.0188,1.9526,1.999,91476053.0],["2014-12-12",1.999,2.1896,1.9989771842956543,2.1535,153885226.0],["2014-12-15",2.1535,2.3037,2.1535370349884033,2.1918,147863099.0],["2014-12-16",2.1918,2.2338,2.1351,2.1786,97590844.0],["2014-12-17",2.1786,2.208,2.1116,2.1373,84628193.0],["2014-12-18",2.1373,2.2558,2.1153,2.18,82454989.0],["2014-12-19",2.18,2.1999,2.0917,2.1035,70355049.0],["2014-12-22",2.1035,2.1197,1.9879,1.996,79694180.0],["2014-12-23",1.996,2.0755,1.996,2.0284,66562212.0],["2014-12-24",2.0284,2.1123,1.9872,2.0755,67569388.0],["2014-12-25",2.0755,2.0763,2.0027,2.0387,78994793.0],["2014-12-26",2.0387,2.074,2.0152,2.0645,47445945.0],["2014-12-29",2.0645,2.0645,1.9953,2.0078,71788354.0],["2014-12-30",2.0078,2.0269,1.9798,2.013,36524122.0],["2014-12-31",2.013,2.0387,1.9872,2.0277,40066142.0],["2015-01-05",2.0277,2.0498,1.9717,2.035,55022239.0],["2015-01-06",2.035,2.2168,2.0019,2.2132,122519058.0],["2015-01-07",2.2132,2.219,2.1145,2.1499,79525687.0],["2015-01-08",2.1499,2.208,2.1359,2.1491,65102482.0],["2015-01-09",2.1491,2.1933,2.1307,2.1499,77761926.0],["2015-01-12",2.1499,2.2661,2.1359,2.2441,79372079.0],["2015-01-13",2.2441,2.3184,2.2227,2.2227,75808567.0],["2015-01-14",2.2227,2.2595,2.1499,2.1719,43371657.0],["2015-01-15",2.1719,2.2257,2.1535,2.1705,54343808.0],["2015-01-16",2.1705,2.2419,2.1631,2.2109,44567958.0],["2015-01-19",2.2109,2.2978,2.1234,2.1948,87866021.0],["2015-01-20",2.1948,2.4141,2.194753408432007,2.4141,168262599.0],["2015-01-21",2.4141,2.4803,2.3832,2.4354,126835771.0],["2015-01-22",2.4354,2.5539,2.3648,2.5318,110871798.0],["2015-01-23",2.5318,2.531841993331909,2.381,2.3868,106292192.0],["2015-01-26",2.3868,2.4362,2.3846,2.4067,59550805.0],["2015-01-27",2.4067,2.4251,2.3493,2.3898,75746262.0],["2015-01-28",2.3898,2.4133,2.353,2.3662,55031418.0],["2015-01-29",2.3662,2.3721,2.3331,2.3523,28270632.0],["2015-01-30",2.3523,2.4325,2.3427,2.3736,80613138.0],["2015-02-02",2.3736,2.3773,2.3258,2.3302,50535111.0],["2015-02-03",2.3302,2.4649,2.3301773071289062,2.4281,88592646.0],["2015-02-04",2.4281,2.4524,2.3662,2.3891,50931080.0],["2015-02-05",2.3891,2.4406,2.3361,2.3405,71715247.0],["2015-02-06",2.3405,2.3405,2.2522,2.2853,62797687.0],["2015-02-09",2.2853,2.3044,2.2639,2.2809,34069492.0],["2015-02-10",2.2809,2.3169,2.2639,2.2963,43674601.0],["2015-02-11",2.2963,2.4104,2.2845,2.4045,66211638.0],["2015-02-12",2.4045,2.4067,2.3552,2.3736,44443436.0],["2015-02-13",2.3736,2.4214,2.3736016750335693,2.3846,46162675.0],["2015-02-16",2.3846,2.5267,2.3817,2.4597,85312407.0],["2015-02-17",2.4597,2.4597134590148926,2.3994,2.4303,46777728.0],["2015-02-26",2.4303,2.4302737712860107,2.3567,2.4141,37211521.0],["2015-02-27",2.4141,2.4649,2.4052,2.4531,52937665.0],["2015-03-02",2.4531,2.4877,2.403,2.4752,66913198.0],["2015-03-03",2.4752,2.4751691818237305,2.3957,2.4082,65119303.0],["2015-03-04",2.4082,2.6422,2.408193826675415,2.5973,133600220.0],["2015-03-05",2.5973,2.5973458290100098,2.5193,2.5355,70280706.0],["2015-03-06",2.5355,2.5591,2.4082,2.4148,79936405.0],["2015-03-09",2.4148,2.4671,2.403,2.4516,47633745.0],["2015-03-10",2.4516,2.5002,2.4369,2.4671,58764386.0],["2015-03-11",2.4671,2.4995,2.4376,2.4509,42022237.0],["2015-03-12",2.4509,2.4708,2.3397,2.4281,88208615.0],["2015-03-13",2.4281,2.442,2.3846,2.4362,47099317.0],["2015-03-16",2.4362,2.5171,2.4288,2.495,82526872.0],["2015-03-17",2.495,2.5017,2.442,2.4663,97073837.0],["2015-03-18",2.4663,2.498,2.4435,2.495,83850829.0],["2015-03-19",2.495,2.6091,2.4722,2.5878,132570227.0],["2015-03-20",2.5878,2.5877771377563477,2.5134,2.537,98624695.0],["2015-03-23",2.537,2.5731,2.5208,2.5672,82685961.0],["2015-03-24",2.5672,2.6864,2.5245,2.6643,171462599.0],["2015-03-25",2.6643,2.7144,2.5944,2.6651,126450142.0],["2015-03-26",2.6651,2.6754,2.5466,2.5775,101633586.0],["2015-03-27",2.5775,2.6054,2.562,2.5753,51100148.0],["2015-03-30",2.5753,2.6106,2.5539,2.5981,74533252.0],["2015-03-31",2.5981,2.6835,2.5980823040008545,2.6386,104175560.0],["2015-04-01",2.6386,2.7379,2.6113,2.7203,135233964.0],["2015-04-02",2.7203,2.8697,2.7202582359313965,2.7931,151424888.0],["2015-04-03",2.7931,2.8572,2.7445,2.8432,104609357.0],["2015-04-07",2.8432,2.8704,2.7924,2.8211,85362573.0],["2015-04-08",2.8211,2.8210902214050293,2.5966,2.7019,143004728.0],["2015-04-09",2.7019,2.7961,2.576,2.7769,110746789.0],["2015-04-10",2.7769,2.8704,2.6886,2.8159,110730554.0],["2015-04-13",2.8159,3.0699,2.8159,2.9676,126364871.0],["2015-04-14",2.9676,3.2642,2.9675540924072266,3.0743,148470547.0],["2015-04-15",3.0743,3.3341,2.9624,3.1744,126123345.0],["2015-04-16",3.1744,3.3326,3.0603,3.2156,115666890.0],["2015-04-17",3.2156,3.2436,3.1118,3.1221,92446838.0],["2015-04-20",3.1221,3.1221139430999756,2.8925,2.9212,107280174.0],["2015-04-21",2.9212,3.1184,2.9211859703063965,3.0941,73862064.0],["2015-04-22",3.0941,3.1891,3.0861,3.1486,72249663.0],["2015-04-23",3.1486,3.1847,3.0073,3.089,83385986.0],["2015-04-24",3.089,3.1479,2.9941,3.0596,58526732.0],["2015-04-27",3.0596,3.1633,3.0323,3.0713,57088044.0],["2015-04-28",3.0713,3.0912,2.9153,2.933,68106489.0],["2015-04-29",2.933,3.0544,2.9146,3.025,59493670.0],["2015-04-30",3.025,3.0949,2.9889,2.9941,54450159.0],["2015-05-04",2.9941,3.0161,2.9308,2.9882,33769920.0],["2015-05-05",2.9882,2.9882,2.8468,2.9447,73755738.0],["2015-05-06",2.9447,3.0537,2.944,2.9499,75652712.0],["2015-05-07",2.9499,2.9786,2.8719,2.8844,54152585.0],["2015-05-08",2.8844,3.0728,2.8843860626220703,3.0257,85312507.0],["2015-05-11",3.0257,3.2134,3.025698661804199,3.1582,159129551.0],["2015-05-12",3.1582,3.2016,3.0691,3.1354,115675995.0],["2015-05-13",3.1354,3.2075,3.0654,3.1339,123210491.0],["2015-05-14",3.1339,3.1611,3.0235,3.0353,102959853.0],["2015-05-15",3.0353,3.0352654457092285,2.9101,2.9293,92055701.0],["2015-05-18",2.9293,3.064,2.929281711578369,3.0331,115480039.0],["2015-05-19",3.0331,3.1427,2.9808,3.1295,121085941.0],["2015-05-20",3.1295,3.3856,3.1294748783111572,3.2553,200507474.0],["2015-05-21",3.2553,3.4997,3.2553305625915527,3.4798,167641926.0],["2015-05-22",3.4798,3.5247,3.2826,3.3628,141243602.0],["2015-05-25",3.3628,3.4666,3.312,3.4209,124225572.0],["2015-05-26",3.4209,3.6535,3.3966,3.6152,117958760.0],["2015-05-27",3.6152,3.7065,3.496,3.5534,113883810.0],["2015-05-28",3.5534,3.599,3.364994764328003,3.365,120085845.0],["2015-05-29",3.365,3.7013466358184814,3.3157,3.7013,157908149.0],["2015-06-01",3.7013,4.0716,3.7013466358184814,4.0716,139743609.0],["2015-06-02",4.0716,4.3998,4.071555137634277,4.299,126749863.0],["2015-06-03",4.299,4.3829,4.0112,4.1437,118208041.0],["2015-06-04",4.1437,4.3165,3.7354,4.3032,129059336.0],["2015-06-05",4.3032,4.4217,4.1073,4.1892,131582582.0],["2015-06-08",4.1892,4.189234733581543,3.9856,4.1007,103204759.0],["2015-06-09",4.1007,4.3663,4.100689888000488,4.3054,103881880.0],["2015-06-10",4.3054,4.5334,4.2058,4.4272,113083364.0],["2015-06-11",4.4272,4.4383,4.2667,4.3232,73674460.0],["2015-06-12",4.3232,4.4914,4.32315731048584,4.342,77820326.0],["2015-06-15",4.342,4.4272,4.1151,4.166,77116468.0],["2015-06-16",4.166,4.239,3.9634,4.1107,65122926.0],["2015-06-17",4.1107,4.2545,4.0454,4.2468,76359253.0],["2015-06-18",4.2468,4.3143,3.8218,3.8716,61025571.0],["2015-06-19",3.8716,3.938,3.4864,3.5639,98188426.0],["2015-06-23",3.5639,3.8007,3.4355,3.7598,82184077.0],["2015-06-24",3.7598,3.8185,3.648,3.762,56005100.0],["2015-06-25",3.762,3.8185,3.5816,3.6082,45054196.0],["2015-06-26",3.6082,3.7631,3.2473,3.2595,117190361.0],["2015-06-29",3.2595,3.4311,2.9341,3.2462,136888918.0],["2015-06-30",3.2462,3.5705339908599854,2.9441,3.5705,138836264.0],["2015-07-01",3.5705,3.8351,3.4333,3.5683,125774936.0],["2015-07-02",3.5683,3.7089,3.3204,3.472,112761462.0],["2015-07-03",3.472,3.8052,3.1245,3.5407,175484569.0],["2015-07-06",3.5407,3.8948,3.1986,3.4975,156822763.0],["2015-07-07",3.4975,3.4974849224090576,3.1477,3.1477,86465569.0],["2015-07-10",3.1477,3.4621,3.147736072540283,3.4621,94618328.0],["2015-07-13",3.4621,3.8085,3.462066888809204,3.8085,175495768.0],["2015-07-14",3.8085,4.1439,3.7388,3.8738,211087329.0],["2015-07-15",3.8738,3.873796224594116,3.4864,3.4864,112029152.0],["2015-07-16",3.4864,3.6801,3.1975,3.5185,106997506.0],["2015-07-17",3.5185,3.8096,3.5185136795043945,3.7908,107395148.0],["2015-07-20",3.7908,3.917,3.7188,3.7631,110144823.0],["2015-07-21",3.7631,3.9823,3.6746,3.9634,122216745.0],["2015-07-22",3.9634,3.9845,3.8052,3.8771,98903608.0],["2015-07-23",3.8771,4.0398,3.8771,4.0121,107899439.0],["2015-07-24",4.0121,4.094,3.8738,3.8815,119048652.0],["2015-07-27",3.8815,3.9269,3.4930574893951416,3.4931,100701064.0],["2015-07-28",3.4931,3.6491,3.171,3.5495,148905517.0],["2015-07-29",3.5495,3.7078,3.3868,3.7078,95756049.0],["2015-07-30",3.7078,3.7277,3.4975,3.503,57494758.0],["2015-07-31",3.503,3.5971,3.4322,3.5927,59494037.0],["2015-08-03",3.5927,3.7476,3.4986,3.7443,165854724.0],["2015-08-04",3.7443,3.8838,3.6447,3.8638,100751774.0],["2015-08-05",3.8638,3.8904,3.741,3.7532,57696690.0],["2015-08-06",3.7532,3.8074,3.6657,3.6779,41727671.0],["2015-08-07",3.6779,3.7952,3.6303,3.7543,83313439.0],["2015-08-10",3.7543,3.9258,3.71,3.897,98220392.0],["2015-08-11",3.897,3.9136,3.7841,3.8295,79426584.0],["2015-08-12",3.8295,3.8461,3.6912,3.7056,54491119.0],["2015-08-13",3.7056,3.741,3.4311,3.6923,93695677.0],["2015-08-14",3.6923,3.7266,3.606,3.6203,74101271.0],["2015-08-17",3.6203,3.6203396320343018,3.4986,3.575,54805186.0],["2015-08-18",3.575,3.6513,3.2783,3.337,87049655.0],["2015-08-19",3.337,3.5517,3.2385,3.5318,80525819.0],["2015-08-20",3.5318,3.5317955017089844,3.3425,3.4311,69535713.0],["2015-08-21",3.4311,3.431077003479004,3.1942,3.2097,57991006.0],["2015-08-24",3.2097,3.209716796875,2.8887,2.8887,102995276.0],["2015-08-25",2.8887,2.8887453079223633,2.5998706817626953,2.5999,101921878.0],["2015-08-26",2.5999,2.7858,2.4704,2.6342,129690443.0],["2015-08-27",2.6342,2.7559,2.5811,2.7504,68821747.0],["2015-08-28",2.7504,2.9906,2.7503957748413086,2.9729,83597330.0],["2015-08-31",2.9729,2.9873,2.8223,2.9806,66061664.0],["2015-09-01",2.9806,2.985,2.7471,2.9828,91253958.0],["2015-09-02",2.9828,3.1367,2.8091,3.1145,136356449.0],["2015-09-07",3.1145,3.254,2.9574,2.9695,77259654.0],["2015-09-08",2.9695,3.099,2.902,3.0824,42289425.0],["2015-09-09",3.0824,3.213,3.0526,3.1245,58814244.0],["2015-09-10",3.1245,3.1244940757751465,3.0216,3.0304,29536419.0],["2015-09-11",3.0304,3.057,2.9452,2.9983,29990592.0],["2015-09-14",2.9983,3.0492,2.7659,2.7736,50805604.0],["2015-09-15",2.7736,2.8611,2.7117,2.7205,46080348.0],["2015-09-16",2.7205,2.9928,2.6785,2.9496,57192174.0],["2015-09-17",2.9496,3.0027,2.8279,2.8721,53515527.0],["2015-09-18",2.8721,2.9219,2.8445,2.8788,21184610.0],["2015-09-21",2.8788,3.0393,2.8057,2.9994,45266336.0],["2015-09-22",2.9994,3.0979,2.9884,3.0326,46400302.0],["2015-09-23",3.0326,3.0326294898986816,2.9308,2.9574,28995857.0],["2015-09-24",2.9574,3.1212,2.9496,3.0858,46735569.0],["2015-09-25",3.0858,3.1488,2.9983,3.0658,42803175.0],["2015-09-28",3.0658,3.182,2.9928,3.1643,36155363.0],["2015-09-29",3.1643,3.1953,3.0791,3.0858,41035188.0],["2015-09-30",3.0858,3.1455,3.0315,3.0592,29975146.0],["2015-10-08",3.0592,3.2219,3.0591917037963867,3.1389,57265166.0],["2015-10-09",3.1389,3.2319,3.1388814449310303,3.2053,43058281.0],["2015-10-12",3.2053,3.4643,3.205289602279663,3.4001,65988605.0],["2015-10-13",3.4001,3.5307,3.3757,3.4698,49888432.0],["2015-10-14",3.4698,3.4698147773742676,3.3226,3.3757,38349787.0],["2015-10-15",3.3757,3.4654,3.3514,3.4521,40648303.0],["2015-10-16",3.4521,3.5506,3.3768,3.513,49062338.0],["2015-10-19",3.513,3.5185,3.3514,3.399,51941618.0],["2015-10-20",3.399,3.4477,3.358,3.4322,41161204.0],["2015-10-21",3.4322,3.5218,3.2695,3.3005,61875588.0],["2015-10-22",3.3005,3.630300521850586,3.300473928451538,3.6303,115392531.0],["2015-10-23",3.6303,3.9059,3.630300521850586,3.7786,149044390.0],["2015-10-26",3.7786,3.8162,3.6303,3.7144,93455684.0],["2015-10-27",3.7144,3.7886,3.5484,3.7255,76817297.0],["2015-10-28",3.7255,3.762,3.5163,3.5373,69744264.0],["2015-10-29",3.5373,3.6303,3.4731,3.5838,50946534.0],["2015-10-30",3.5838,3.6281,3.503,3.5539,30732836.0],["2015-11-02",3.5539,3.6358,3.4698,3.5086,39897966.0],["2015-11-03",3.5086,3.5606,3.4864,3.4908,28746704.0],["2015-11-04",3.4908,3.6879,3.4908437728881836,3.679,57724601.0],["2015-11-05",3.679,3.7045,3.5617,3.5971,66593133.0],["2015-11-06",3.5971,3.6713,3.5661,3.6635,51156392.0],["2015-11-09",3.6635,3.8019,3.5949,3.7155,75201023.0],["2015-11-10",3.7155,3.7609,3.6414,3.7111,67127584.0],["2015-11-11",3.7111,3.7288,3.6325,3.71,55878717.0],["2015-11-12",3.71,3.8207,3.7099907398223877,3.7554,70174264.0],["2015-11-13",3.7554,3.75536847114563,3.5418,3.5429,67865331.0],["2015-11-16",3.5429,3.6635,3.4521,3.6624,52707102.0],["2015-11-17",3.6624,3.6945,3.5971,3.6115,49795314.0],["2015-11-18",3.6115,3.6303,3.4864,3.4864,39111474.0],["2015-11-19",3.4864,3.6082,3.4864163398742676,3.6082,31676211.0],["2015-11-20",3.6082,3.6082,3.5285,3.5617,32763481.0],["2015-11-23",3.5617,3.5816,3.4421,3.4576,70526793.0],["2015-11-24",3.4576,3.5008,3.3979,3.4931,32487592.0],["2015-11-25",3.4931,3.6724,3.4344,3.6657,87643866.0],["2015-11-26",3.6657,3.679,3.5528,3.565,54191923.0],["2015-11-27",3.565,3.6071,3.4089,3.4399,41165484.0],["2015-11-30",3.4399,3.5418,3.3481,3.5229,37181773.0],["2015-12-01",3.5229,3.5938,3.4698,3.5285,31529336.0],["2015-12-02",3.5285,3.6491,3.4709,3.565,38204336.0],["2015-12-03",3.565,3.7664,3.5584,3.741,86951075.0],["2015-12-04",3.741,3.7731,3.6082,3.6491,76269674.0],["2015-12-07",3.6491,3.7377,3.6292,3.7354,69769011.0],["2015-12-08",3.7354,3.7354471683502197,3.5639,3.5927,52846941.0],["2015-12-09",3.5927,3.596,3.4875,3.5207,43877131.0],["2015-12-10",3.5207,3.5617,3.4831,3.4897,30401574.0],["2015-12-11",3.4897,3.5561,3.4344,3.5384,32207648.0],["2015-12-14",3.5384,3.6403,3.4709,3.627,36403766.0],["2015-12-15",3.627,3.7266,3.5971,3.6856,48381029.0],["2015-12-16",3.6856,3.7078,3.6137,3.6303,31906637.0],["2015-12-17",3.6303,3.7277,3.630300521850586,3.7188,57254624.0],["2015-12-18",3.7188,3.718844413757324,3.5971,3.6336,46775296.0],["2015-12-21",3.6336,3.762,3.6104,3.7543,70593248.0],["2015-12-22",3.7543,3.7919,3.6801,3.7056,53036715.0],["2015-12-23",3.7056,3.7487,3.6535,3.6713,57197428.0],["2015-12-24",3.6713,3.6879,3.617,3.6646,33710379.0],["2015-12-25",3.6646,3.6779,3.6192,3.6192,38535156.0],["2015-12-28",3.6192,3.6524,3.5417563915252686,3.5418,46344505.0],["2015-12-29",3.5418,3.6004,3.5384,3.5672,31653030.0],["2015-12-30",3.5672,3.6369,3.5429,3.6292,33539623.0],["2015-12-31",3.6292,3.6392,3.4942,3.4953,53933528.0],["2016-01-04",3.4953,3.4953,3.1809,3.1898,38424228.0],["2016-01-05",3.1898,3.3348,3.1101,3.3005,53957975.0],["2016-01-06",3.3005,3.3315,3.2186,3.3038,31012380.0],["2016-01-07",3.3038,3.3037948608398438,2.9939,3.0393,7431690.0],["2016-01-08",3.0393,3.3071,2.9884,3.2363,65491575.0],["2016-01-11",3.2363,3.3957,3.099,3.1112,71337824.0],["2016-01-12",3.1112,3.2606,3.1112115383148193,3.2319,47313394.0],["2016-01-13",3.2319,3.2717,3.1688,3.2086,32061289.0],["2016-01-14",3.2086,3.3713,3.1079,3.3525,50458787.0],["2016-01-15",3.3525,3.368,3.2861,3.3215,37169641.0],["2016-01-18",3.3215,3.42,3.254,3.347,33026173.0],["2016-01-19",3.347,3.4001,3.2972,3.378,45020032.0],["2016-01-20",3.378,3.377950668334961,3.2651,3.2817,52051081.0],["2016-01-21",3.2817,3.3182,3.1566,3.1942,33892768.0],["2016-01-22",3.1942,3.2418,3.1422,3.1986,32222394.0],["2016-01-25",3.1986,3.254,3.1953,3.202,15275536.0],["2016-01-26",3.202,3.2274,3.0548,3.1223,44345867.0],["2016-01-27",3.1223,3.2374,3.068,3.2263,53535969.0],["2016-01-28",3.2263,3.3093,3.1212,3.14,36962588.0],["2016-01-29",3.14,3.2872,3.139988660812378,3.2595,41306980.0],["2016-02-01",3.2595,3.2761,3.1566,3.1986,30244856.0],["2016-02-02",3.1986,3.337,3.1986494064331055,3.3093,40893692.0],["2016-02-03",3.3093,3.3558,3.2485,3.3414,30746083.0],["2016-02-04",3.3414,3.3868,3.3115,3.3425,31753841.0],["2016-02-05",3.3425,3.3547,3.2983,3.3115,24450175.0],["2016-02-15",3.3115,3.3724,3.2418,3.3636,26522254.0],["2016-02-16",3.3636,3.4433,3.3536,3.4322,43338750.0],["2016-02-17",3.4322,3.441,3.3569,3.3901,37812422.0],["2016-02-18",3.3901,3.42,3.3658,3.3813,23878212.0],["2016-02-19",3.3813,3.4244,3.3536,3.4023,29985229.0],["2016-02-22",3.4023,3.4255,3.3813,3.4056,30519272.0],["2016-02-23",3.4056,3.4255,3.3392,3.3724,25610162.0],["2016-02-24",3.3724,3.3768,3.2551,3.3126,26402100.0],["2016-02-25",3.3126,3.3281,3.0913,3.1156,47832273.0],["2016-02-26",3.1156,3.2208,3.1101,3.1732,36153997.0],["2016-02-29",3.1732,3.1975,3.0459,3.1156,40274017.0],["2016-03-01",3.1156,3.1212,2.995,3.099,34905022.0],["2016-03-02",3.099,3.2197,3.0559,3.2119,54463074.0],["2016-03-03",3.2119,3.2319,3.1544,3.1599,36560766.0],["2016-03-04",3.1599,3.1599109172821045,2.9884,3.0127,49190794.0],["2016-03-07",3.0127,3.0935,3.0127062797546387,3.0326,37541970.0],["2016-03-08",3.0326,3.1278,2.9341,3.119,46581183.0],["2016-03-09",3.119,3.1201,3.0437,3.0714,21792385.0],["2016-03-10",3.0714,3.13,3.0492,3.0703,21567089.0],["2016-03-11",3.0703,3.1156,3.0437,3.0802,15200329.0],["2016-03-14",3.0802,3.1865,3.0802218914031982,3.1643,31273581.0],["2016-03-15",3.1643,3.1809,3.0658,3.088,28266086.0],["2016-03-16",3.088,3.1378,3.0459,3.0846,22011287.0],["2016-03-17",3.0846,3.182,3.0846481323242188,3.1787,39433726.0],["2016-03-18",3.1787,3.275,3.1787259578704834,3.2352,41093966.0],["2016-03-21",3.2352,3.3248,3.2097,3.2761,43425989.0],["2016-03-22",3.2761,3.2761244773864746,3.2108,3.2296,28177723.0],["2016-03-23",3.2296,3.2429,3.1887,3.2296,24504557.0],["2016-03-24",3.2296,3.2828,3.182,3.2285,32718875.0],["2016-03-25",3.2285,3.2651,3.2108,3.2352,18767479.0],["2016-03-28",3.2352,3.2927,3.235173463821411,3.2551,28180054.0],["2016-03-29",3.2551,3.2761,3.2108,3.2307,33046573.0],["2016-03-30",3.2307,3.337,3.230745792388916,3.3315,35861996.0],["2016-03-31",3.3315,3.3757,3.2916,3.3027,27012515.0],["2016-04-01",3.3027,3.3204,3.2684,3.3204,22700531.0],["2016-04-05",3.3204,3.3691,3.2983,3.3613,38409273.0],["2016-04-06",3.3613,3.3702,3.3315,3.3536,22193001.0],["2016-04-07",3.3536,3.3868,3.2772,3.2772,26874591.0],["2016-04-08",3.2772,3.5418,3.2772316932678223,3.4554,144040231.0],["2016-04-11",3.4554,3.5307,3.3824,3.4975,90792308.0],["2016-04-12",3.4975,3.7598,3.4864,3.5849,111886148.0],["2016-04-13",3.5849,3.6414,3.4864,3.5561,88120130.0],["2016-04-14",3.5561,3.6392,3.5163,3.6192,63170693.0],["2016-04-15",3.6192,3.6192328929901123,3.5418,3.5495,37138091.0],["2016-04-18",3.5495,3.549504280090332,3.4654,3.503,32364806.0],["2016-04-19",3.503,3.5528,3.4986,3.5052,26205056.0],["2016-04-20",3.5052,3.5727,3.3226,3.42,56353348.0],["2016-04-21",3.42,3.4831,3.3868,3.4012,30218094.0],["2016-04-22",3.4012,3.4864,3.3757,3.4665,31160937.0],["2016-04-25",3.4665,3.46649432182312,3.3547,3.4189,26570466.0],["2016-04-26",3.4189,3.5971,3.4145,3.5905,53601658.0],["2016-04-27",3.5905,3.6214,3.5528,3.5539,34063957.0],["2016-04-28",3.5539,3.6358,3.503,3.5617,50023916.0],["2016-04-29",3.5617,3.5893,3.4886,3.5174,28650889.0],["2016-05-03",3.5174,3.6004,3.4311,3.575,46854733.0],["2016-05-04",3.575,3.5949,3.5196,3.5418,27518197.0],["2016-05-05",3.5418,3.5849,3.5152,3.5418,30661043.0],["2016-05-06",3.5418,3.5495,3.3979,3.4078,45584608.0],["2016-05-09",3.4078,3.4621,3.3547,3.4311,37620308.0],["2016-05-10",3.4311,3.451,3.3647,3.389,22036275.0],["2016-05-11",3.389,3.5484,3.3868,3.5229,39776754.0],["2016-05-12",3.5229,3.586,3.4255,3.5473,35566439.0],["2016-05-13",3.5473,3.5639,3.4455,3.4809,20743302.0],["2016-05-16",3.4809,3.6281,3.4587,3.6137,34355900.0],["2016-05-17",3.6137,3.6613,3.5473,3.5993,37467970.0],["2016-05-18",3.5993,3.5993096828460693,3.4875,3.5174,25630046.0],["2016-05-19",3.5174,3.6137,3.5108,3.5783,27314242.0],["2016-05-20",3.5783,3.6403,3.5418,3.5982,32552407.0],["2016-05-23",3.5982,3.6613,3.5705,3.6203,33199385.0],["2016-05-24",3.6203,3.6203396320343018,3.5584,3.5882,23325135.0],["2016-05-25",3.5882,3.6613,3.565,3.5827,23657729.0],["2016-05-26",3.5827,3.5893,3.441,3.5296,27692766.0],["2016-05-27",3.5296,3.5395,3.4864,3.492,13911769.0],["2016-05-30",3.492,3.5794,3.461,3.5307,19086984.0],["2016-05-31",3.5307,3.6524,3.5196,3.6458,40910145.0],["2016-06-01",3.6458,3.7366,3.6392,3.6823,42801352.0],["2016-06-02",3.6823,3.7188,3.6469,3.7067,21447251.0],["2016-06-03",3.7067,3.7853,3.648,3.6524,62587822.0],["2016-06-06",3.6524,3.6569,3.6026,3.6325,32511390.0],["2016-06-07",3.6325,3.6834,3.6203,3.6801,25767087.0],["2016-06-08",3.6801,3.6801068782806396,3.6303,3.6369,24626993.0],["2016-06-13",3.6369,3.636941432952881,3.5317955017089844,3.5318,25514088.0],["2016-06-14",3.5318,3.6137,3.5307,3.6115,23750797.0],["2016-06-15",3.6115,3.7133,3.5672,3.7111,38457310.0],["2016-06-16",3.7111,3.824,3.6679,3.6746,53567735.0],["2016-06-17",3.6746,3.8583,3.674572467803955,3.8461,57799841.0],["2016-06-20",3.8461,3.8683,3.7465,3.8406,37766508.0],["2016-06-21",3.8406,3.8926,3.783,3.8173,38976406.0],["2016-06-22",3.8173,3.8572,3.7432,3.8472,28483039.0],["2016-06-23",3.8472,3.8572,3.741,3.7587,28689675.0],["2016-06-24",3.7587,3.8251,3.7144,3.752,41162112.0],["2016-06-27",3.752,3.8328,3.7354,3.8063,37529580.0],["2016-06-28",3.8063,3.9081,3.7742,3.8893,40954918.0],["2016-06-29",3.8893,4.0575,3.8892922401428223,4.0343,60373289.0],["2016-06-30",4.0343,4.0786,3.9745,4.0431,36608961.0],["2016-07-01",4.0431,4.043137073516846,3.9634,3.9767,25287085.0],["2016-07-04",3.9767,4.0398,3.9424,4.0011,35829963.0],["2016-07-05",4.0011,4.0166,3.9612,3.9734,19669505.0],["2016-07-06",3.9734,4.076340675354004,3.9712,4.0763,27101211.0],["2016-07-07",4.0763,4.27,4.052,4.0642,53619661.0],["2016-07-08",4.0642,4.1282,3.9865,4.0612,35568637.0],["2016-07-11",4.0612,4.165,4.0099,4.1047,30058879.0],["2016-07-12",4.1047,4.2498,4.0824,4.2397,52153667.0],["2016-07-13",4.2397,4.2676,4.1817,4.1851,33195813.0],["2016-07-14",4.1851,4.2163,4.1505,4.184,25589179.0],["2016-07-15",4.184,4.2498,4.1683,4.2409,26492212.0],["2016-07-18",4.2409,4.3837,4.2397,4.2966,55580370.0],["2016-07-19",4.2966,4.296648979187012,4.2119,4.2342,36278965.0],["2016-07-20",4.2342,4.2375,4.1639,4.2063,34844754.0],["2016-07-21",4.2063,4.2197,4.1483,4.1918,28874203.0],["2016-07-22",4.1918,4.2007,4.0936,4.1271,41808024.0],["2016-07-25",4.1271,4.2152,4.0902,4.1527,31198158.0],["2016-07-26",4.1527,4.1996,4.0981,4.194,28380387.0],["2016-07-27",4.194,4.194002628326416,3.963,4.0177,53305718.0],["2016-07-28",4.0177,4.0411,3.9541,4.0043,30270678.0],["2016-07-29",4.0043,4.0914,4.004329681396484,4.0545,22997936.0],["2016-08-01",4.0545,4.1103,3.9474,4.0947,33421184.0],["2016-08-02",4.0947,4.117,4.049,4.0835,16537783.0],["2016-08-03",4.0835,4.0947,4.0534,4.0702,10338098.0],["2016-08-04",4.0702,4.0824,3.9731,4.0646,18668433.0],["2016-08-05",4.0646,4.107,4.0211,4.0702,14759212.0],["2016-08-08",4.0702,4.1271,4.0233,4.1192,17545974.0],["2016-08-09",4.1192,4.1483,4.0925,4.1271,22763473.0],["2016-08-10",4.1271,4.127059459686279,4.0623,4.078,16405072.0],["2016-08-11",4.078,4.0981,4.0255,4.078,15543839.0],["2016-08-12",4.078,4.0902,4.0389,4.0757,11745963.0],["2016-08-15",4.0757,4.1706,4.0478,4.146,27226095.0],["2016-08-16",4.146,4.165,3.76,3.8749,352230261.0],["2016-08-17",3.8749,4.0278,3.8749,3.9787,127126221.0],["2016-08-18",3.9787,3.982,3.9017,3.9251,39634875.0],["2016-08-19",3.9251,3.9396,3.8749,3.9106,33091080.0],["2016-08-22",3.9106,3.9798,3.8883,3.963,49346379.0],["2016-08-23",3.963,4.0133,3.9273,3.9541,28951583.0],["2016-08-24",3.9541,3.9586,3.9106,3.9218,17786392.0],["2016-08-25",3.9218,3.925114154815674,3.8805,3.9251,29482762.0],["2016-08-26",3.9251,3.9418,3.8827,3.9151,19382399.0],["2016-08-29",3.9151,3.9273,3.8905,3.8939,16819668.0],["2016-08-30",3.8939,3.9686,3.8938732147216797,3.9418,31733974.0],["2016-08-31",3.9418,3.9697425365448,3.8995,3.9697,18894653.0],["2016-09-01",3.9697,3.9697425365448,3.9061,3.9229,20779332.0],["2016-09-02",3.9229,3.9262,3.8738,3.8827,15531807.0],["2016-09-05",3.8827,3.9262,3.8827,3.8939,13250011.0],["2016-09-06",3.8939,3.9519,3.8861,3.9296,18240131.0],["2016-09-07",3.9296,3.9463,3.895,3.9028,21902198.0],["2016-09-08",3.9028,3.9162,3.8916,3.9117,8700465.0],["2016-09-09",3.9117,3.9184,3.8838,3.8838,11989737.0],["2016-09-12",3.8838,3.88383150100708,3.7823,3.7935,24807857.0],["2016-09-13",3.7935,3.8292,3.7934582233428955,3.8024,8518685.0],["2016-09-14",3.8024,3.8559,3.7745,3.8548,17411506.0],["2016-09-19",3.8548,3.8939,3.799,3.8593,11335598.0],["2016-09-20",3.8593,3.8749,3.8403,3.866,10523001.0],["2016-09-21",3.866,3.9273,3.8659796714782715,3.905,18029141.0],["2016-09-22",3.905,3.9363,3.8939,3.8972,12529541.0],["2016-09-23",3.8972,3.9262,3.895,3.9061,7904780.0],["2016-09-26",3.9061,3.9575,3.8961,3.905,27858976.0],["2016-09-27",3.905,3.9418,3.8883,3.9273,19595047.0],["2016-09-28",3.9273,4.0054,3.9229,3.9329,17932234.0],["2016-09-29",3.9329,3.9474,3.9173,3.934,10310628.0],["2016-09-30",3.934,3.9497,3.895,3.9006,15308551.0],["2016-10-10",3.9006,3.9173,3.8425,3.9006,38751110.0],["2016-10-11",3.9006,3.9318,3.8816,3.9218,14853920.0],["2016-10-12",3.9218,3.9709,3.905,3.9519,23692402.0],["2016-10-13",3.9519,3.9664,3.9396,3.9564,12717867.0],["2016-10-14",3.9564,3.9664,3.8849,3.9028,19276492.0],["2016-10-17",3.9028,3.9117,3.8437,3.8783,13255548.0],["2016-10-18",3.8783,3.9229,3.8626,3.9162,14360054.0],["2016-10-19",3.9162,3.9363,3.8604,3.876,15042429.0],["2016-10-20",3.876,3.8861,3.8492,3.8515,16231535.0],["2016-10-21",3.8515,3.8693,3.7968,3.8135,19468881.0],["2016-10-24",3.8135,3.828,3.7221,3.7901,69897751.0],["2016-10-25",3.7901,3.8593,3.7499,3.837,37064541.0],["2016-10-26",3.837,3.8481,3.7734,3.7745,25161102.0],["2016-10-27",3.7745,3.7957,3.7578,3.7879,15276651.0],["2016-10-28",3.7879,3.8035,3.76,3.7622,12013892.0],["2016-10-31",3.7622,3.7879,3.7332,3.7734,21108628.0],["2016-11-01",3.7734,3.8057,3.7689,3.7823,21503964.0],["2016-11-02",3.7823,3.818,3.7767,3.8113,18985997.0],["2016-11-03",3.8113,3.8169,3.7845,3.7968,13937631.0],["2016-11-04",3.7968,3.8102,3.7656,3.7767,13033583.0],["2016-11-07",3.7767,3.7823,3.6573,3.6685,47774353.0],["2016-11-08",3.6685,3.7009,3.6495,3.673,25087793.0],["2016-11-09",3.673,3.7031,3.6294,3.6707,21941625.0],["2016-11-10",3.6707,3.7009,3.6707,3.6774,22409012.0],["2016-11-11",3.6774,3.6886,3.6127,3.6785,31233754.0],["2016-11-14",3.6785,3.6841,3.654,3.6707,27486564.0],["2016-11-15",3.6707,3.6819,3.644,3.6808,26587070.0],["2016-11-16",3.6808,3.7377,3.680769681930542,3.7075,28364941.0],["2016-11-17",3.7075,3.7343,3.6785,3.7198,23581215.0],["2016-11-18",3.7198,3.7287,3.6997,3.712,14568664.0],["2016-11-21",3.712,3.712010383605957,3.6763,3.6897,14624244.0],["2016-11-22",3.6897,3.712,3.6819,3.7042,14953358.0],["2016-11-23",3.7042,3.7154,3.683,3.6875,18886693.0],["2016-11-24",3.6875,3.702,3.6808,3.6875,13355211.0],["2016-11-25",3.6875,3.712,3.6774,3.7053,18435526.0],["2016-11-28",3.7053,3.7176,3.693,3.7031,18606715.0],["2016-11-29",3.7031,3.7243,3.6852,3.6975,18783500.0],["2016-11-30",3.6975,3.7354,3.683,3.7299,35506894.0],["2016-12-01",3.7299,3.7399,3.7109,3.7276,26840651.0],["2016-12-02",3.7276,3.727630138397217,3.6462,3.6875,22516069.0],["2016-12-08",3.6875,3.8827,3.6874637603759766,3.7834,100313489.0],["2016-12-09",3.7834,3.7834157943725586,3.6451,3.6573,58089136.0],["2016-12-12",3.6573,3.664,3.3606,3.403,92412863.0],["2016-12-13",3.403,3.4788,3.4029550552368164,3.4342,50294168.0],["2016-12-14",3.4342,3.4643,3.4196903705596924,3.4197,21006668.0],["2016-12-15",3.4197,3.461,3.3784,3.4532,23317016.0],["2016-12-16",3.4532,3.4877,3.4308,3.4387,17869825.0],["2016-12-19",3.4387,3.4599,3.4342,3.4599,15214626.0],["2016-12-20",3.4599,3.4978,3.4465,3.461,17488228.0],["2016-12-21",3.461,3.4755,3.4509,3.4565,14072433.0],["2016-12-22",3.4565,3.4732,3.4141,3.4286,14506230.0],["2016-12-23",3.4286,3.4476,3.3751,3.3963,12130791.0],["2016-12-26",3.3963,3.4364,3.3304,3.3918,17825169.0],["2016-12-27",3.3918,3.4074,3.3806,3.394,10122211.0],["2016-12-28",3.394,3.4063,3.3806,3.3951,11102599.0],["2016-12-29",3.3951,3.403,3.3594,3.3661,19361399.0],["2016-12-30",3.3661,3.3795,3.3271,3.336,20133761.0],["2017-01-03",3.336,3.3472,3.3193,3.3449,19659787.0],["2017-01-04",3.3449,3.4922,3.3449366092681885,3.4688,38495579.0],["2017-01-05",3.4688,3.4687819480895996,3.4342,3.4442,13188568.0],["2017-01-06",3.4442,3.5,3.4342,3.4933,26450603.0],["2017-01-09",3.4933,3.5023,3.4587,3.4732,16177511.0],["2017-01-10",3.4732,3.4855,3.4264,3.4275,11508211.0],["2017-01-11",3.4275,3.4375,3.3483,3.3918,19239754.0],["2017-01-12",3.3918,3.3917973041534424,3.3416,3.3438,16727607.0],["2017-01-13",3.3438,3.3594,3.3137,3.3182,22559293.0],["2017-01-16",3.3182,3.3327,3.2233,3.3048,26431310.0],["2017-01-17",3.3048,3.3405,3.2579,3.3204,12922937.0],["2017-01-18",3.3204,3.3394,3.2936,3.2936,10175569.0],["2017-01-19",3.2936,3.3282,3.278,3.3204,12280930.0],["2017-01-20",3.3204,3.3673,3.3025,3.3449,14224612.0],["2017-01-23",3.3449,3.394,3.336,3.3862,13801423.0],["2017-01-24",3.3862,3.4085,3.3717,3.3996,12370334.0],["2017-01-25",3.3996,3.4219,3.3829,3.4141,7824944.0],["2017-01-26",3.4141,3.4532,3.3985,3.4186,9894958.0],["2017-02-03",3.4186,3.49,3.418574571609497,3.4799,24353926.0],["2017-02-06",3.4799,3.4799399375915527,3.3963,3.4699,27556233.0],["2017-02-07",3.4699,3.469897985458374,3.4041,3.4085,15391394.0],["2017-02-08",3.4085,3.4431,3.3974,3.442,11017475.0],["2017-02-09",3.442,3.4487,3.4197,3.4264,10358407.0],["2017-02-10",3.4264,3.4353,3.4007,3.4074,16006097.0],["2017-02-13",3.4074,3.4297,3.3918,3.403,22235450.0],["2017-02-14",3.403,3.4163,3.3661,3.3695,27432024.0],["2017-02-15",3.3695,3.3829,3.3606,3.3628,16586578.0],["2017-02-16",3.3628,3.3907,3.3627889156341553,3.3706,14861356.0],["2017-02-17",3.3706,3.4833,3.3639,3.4688,49273420.0],["2017-02-20",3.4688,3.4844,3.4119,3.4788,35957820.0],["2017-02-21",3.4788,3.4944,3.4342,3.4844,21059451.0],["2017-02-22",3.4844,3.5424,3.461,3.4777,17652623.0],["2017-02-23",3.4777,3.5692,3.4364,3.5346,25411045.0],["2017-02-24",3.5346,3.5413,3.4978,3.5,15280731.0],["2017-02-27",3.5,3.567,3.4699,3.5034,21407583.0],["2017-02-28",3.5034,3.5647,3.4766,3.5424,13118673.0],["2017-03-01",3.5424,3.5569,3.5078,3.5123,14775033.0],["2017-03-02",3.5123,3.5313,3.461,3.4621,13606777.0],["2017-03-03",3.4621,3.462087869644165,3.336,3.3539,76744946.0],["2017-03-06",3.3539,3.4208,3.3315,3.3873,37854805.0],["2017-03-07",3.3873,3.413,3.3784,3.3985,17144984.0],["2017-03-08",3.3985,3.398491859436035,3.3606,3.3806,17077030.0],["2017-03-09",3.3806,3.3929,3.3617,3.3717,10870292.0],["2017-03-10",3.3717,3.3918,3.3617,3.365,12392775.0],["2017-03-13",3.365,3.3896,3.3204,3.3885,20203281.0],["2017-03-14",3.3885,3.4565,3.3728,3.4465,38980245.0],["2017-03-15",3.4465,3.4543,3.3985,3.4197,23876763.0],["2017-03-16",3.4197,3.4353,3.3996,3.4186,18216450.0],["2017-03-17",3.4186,3.4286,3.384,3.3873,17515090.0],["2017-03-20",3.3873,3.3985,3.3483,3.3751,9716925.0],["2017-03-21",3.3751,3.3862,3.3338,3.3594,21946063.0],["2017-03-22",3.3594,3.4331,3.3371,3.432,20432615.0],["2017-03-23",3.432,3.4353,3.403,3.4197,17911984.0],["2017-03-24",3.4197,3.4476,3.394,3.4476,18855176.0],["2017-03-27",3.4476,3.5112,3.423,3.4242,25782567.0],["2017-03-28",3.4242,3.4732,3.3951,3.4197,19277116.0],["2017-03-29",3.4197,3.4476,3.3918,3.4052,16356194.0],["2017-03-30",3.4052,3.413,3.3449,3.3583,22465001.0],["2017-03-31",3.3583,3.4119,3.3583,3.3728,14899717.0],["2017-04-05",3.3728,3.4096,3.3673,3.3929,21443013.0],["2017-04-06",3.3929,3.6596,3.3929126262664795,3.5357,94694859.0],["2017-04-07",3.5357,3.6004,3.5145,3.5502,48714015.0],["2017-04-12",3.5502,3.6473,3.5223,3.529,51777124.0],["2017-04-13",3.529,3.5625,3.5089,3.5257,22937010.0],["2017-04-14",3.5257,3.5569,3.4788,3.4944,15861912.0],["2017-04-17",3.4944,3.5692,3.4822,3.5034,23624072.0],["2017-04-18",3.5034,3.5748,3.4989,3.5469,33438745.0],["2017-04-19",3.5469,3.5636,3.4755,3.5324,21977563.0],["2017-04-20",3.5324,3.5993,3.5156,3.567,43175213.0],["2017-04-21",3.567,3.6328,3.5391,3.548,41049843.0],["2017-04-24",3.548,3.6261,3.471,3.6071,51340604.0],["2017-04-25",3.6071,3.6261,3.5491,3.567,28107595.0],["2017-04-26",3.567,3.654,3.5592,3.6328,48436627.0],["2017-04-27",3.6328,3.6685,3.5993,3.6607,40412266.0],["2017-04-28",3.6607,3.6785,3.5759,3.6674,33119990.0],["2017-05-02",3.6674,3.6674,3.5937,3.6016,26838861.0],["2017-05-03",3.6016,3.6317,3.548,3.5569,28194285.0],["2017-05-04",3.5569,3.5815,3.4811,3.5,35326046.0],["2017-05-05",3.5,3.5502,3.4721,3.5268,22480789.0],["2017-05-08",3.5268,3.5603,3.4922,3.5458,25134814.0],["2017-05-09",3.5458,3.5592,3.4755,3.5391,21341335.0],["2017-05-10",3.5391,3.5681,3.5145,3.5413,16422783.0],["2017-05-11",3.5413,3.5882,3.4911,3.5848,36983497.0],["2017-05-12",3.5848,3.635,3.548,3.6328,36359909.0],["2017-05-15",3.6328,3.6685,3.6094,3.6685,27596285.0],["2017-05-16",3.6685,3.7801,3.6261,3.7711,39525103.0],["2017-05-17",3.7711,3.7823,3.7109,3.7165,31078902.0],["2017-05-18",3.7165,3.7843,3.6834,3.7406,31969001.0],["2017-05-19",3.7406,3.8617,3.7053,3.7692,35799615.0],["2017-05-22",3.7692,3.8449,3.7019,3.7978,26635514.0],["2017-05-23",3.7978,3.85,3.7002,3.8264,45044179.0],["2017-05-24",3.8264,3.8365,3.7608,3.8062,26629630.0],["2017-05-25",3.8062,3.8348,3.7355,3.7608,26612466.0],["2017-05-26",3.7608,3.7961,3.7187,3.7793,28260735.0],["2017-05-31",3.7793,3.7843,3.6884,3.7641,55589805.0],["2017-06-01",3.7641,3.764148473739624,3.7103,3.7254,28465206.0],["2017-06-02",3.7254,3.725447177886963,3.5672760009765625,3.5673,51096451.0],["2017-06-05",3.5673,3.6178,3.5252,3.5858,48658958.0],["2017-06-06",3.5858,3.6211,3.5387,3.5925,24083036.0],["2017-06-07",3.5925,3.7322,3.5673,3.712,48517149.0],["2017-06-08",3.712,3.7322,3.6666,3.712,25587857.0],["2017-06-09",3.712,3.712,3.6396,3.6565,36243568.0],["2017-06-12",3.6565,3.6867,3.6346,3.6716,21376585.0],["2017-06-13",3.6716,3.6952,3.6413,3.6598,16837817.0],["2017-06-14",3.6598,3.7557,3.643,3.7372,30076160.0],["2017-06-15",3.7372,3.9055,3.7238,3.8197,56519139.0],["2017-06-16",3.8197,3.8651,3.7658,3.8567,27775570.0],["2017-06-19",3.8567,3.8718,3.7911,3.8197,21834632.0],["2017-06-20",3.8197,3.8416,3.7574,3.7843,21821304.0],["2017-06-21",3.7843,3.8399,3.7709,3.8365,21194530.0],["2017-06-22",3.8365,3.8365039825439453,3.786,3.7911,18658571.0],["2017-06-23",3.7911,3.8416,3.7389,3.8197,26482397.0],["2017-06-26",3.8197,3.887,3.8113,3.823,33378038.0],["2017-06-27",3.823,3.9307,3.823,3.9291,41527050.0],["2017-06-28",3.9291,3.9290504455566406,3.855,3.8988,37618670.0],["2017-06-29",3.8988,3.9021,3.8416,3.892,23490356.0],["2017-06-30",3.892,3.9307,3.855,3.9139,26698958.0],["2017-07-03",3.9139,3.9206,3.8365,3.8769,24267611.0],["2017-07-04",3.8769,3.8768880367279053,3.7827,3.8197,24957625.0],["2017-07-05",3.8197,3.8819,3.7961,3.8617,18273738.0],["2017-07-06",3.8617,3.8718,3.8096,3.8298,15000460.0],["2017-07-07",3.8298,3.829772710800171,3.786,3.8029,13265460.0],["2017-07-10",3.8029,3.8028504848480225,3.7204,3.7339,23890111.0],["2017-07-11",3.7339,3.7524,3.7154,3.7507,21701993.0],["2017-07-12",3.7507,3.7574,3.6901,3.7271,27352634.0],["2017-07-13",3.7271,3.727130174636841,3.6952,3.7137,20215557.0],["2017-07-14",3.7137,3.786,3.7136683464050293,3.7692,25365345.0],["2017-07-17",3.7692,3.7691965103149414,3.5387,3.6312,37041523.0],["2017-07-18",3.6312,3.7204,3.6279,3.6901,25783541.0],["2017-07-19",3.6901,3.7608,3.6817,3.744,18324320.0],["2017-07-20",3.744,3.7978,3.7305,3.7608,16125189.0],["2017-07-21",3.7608,3.823,3.7423,3.8197,28340849.0],["2017-07-24",3.8197,3.819676637649536,3.7726,3.7843,15481078.0],["2017-07-25",3.7843,3.8029,3.7187,3.7355,14841358.0],["2017-07-26",3.7355,3.7541,3.7002,3.7187,16228801.0],["2017-07-27",3.7187,3.8163,3.6783,3.7978,25545724.0],["2017-07-28",3.7978,3.8197,3.7742,3.786,16250606.0],["2017-07-31",3.786,3.8449,3.7860240936279297,3.8029,23052821.0],["2017-08-01",3.8029,3.8971,3.7978,3.8937,32686032.0],["2017-08-02",3.8937,3.8937153816223145,3.8163,3.818,21725081.0],["2017-08-03",3.818,3.8365,3.7692,3.7776,21500953.0],["2017-08-04",3.7776,3.8331,3.7709,3.7827,15147870.0],["2017-08-07",3.7827,3.8331,3.7692,3.8247,9663070.0],["2017-08-08",3.8247,3.8466,3.7928,3.8449,16301471.0],["2017-08-09",3.8449,3.9038,3.8113,3.8819,29330941.0],["2017-08-10",3.8819,3.9778,3.8819,3.9291,44888941.0],["2017-08-11",3.9291,3.9290504455566406,3.8348,3.8601,29141802.0],["2017-08-14",3.8601,3.9661,3.8365,3.9577,36938882.0],["2017-08-15",3.9577,3.957655668258667,3.7961,3.8432,54765154.0],["2017-08-16",3.8432,3.8752,3.8045,3.8399,25771983.0],["2017-08-17",3.8399,3.85,3.7928,3.8281,30402162.0],["2017-08-18",3.8281,3.8516,3.8029,3.8466,17024214.0],["2017-08-21",3.8466,3.8702,3.8029,3.8247,15837600.0],["2017-08-22",3.8247,3.8298,3.7524,3.7591,22806305.0],["2017-08-23",3.7591,3.8079,3.7524,3.7995,16758369.0],["2017-08-24",3.7995,3.7995,3.7355,3.7541,14016991.0],["2017-08-25",3.7541,3.8029,3.744,3.7759,11289690.0],["2017-08-28",3.7759,3.8634,3.7759273052215576,3.8432,39355352.0],["2017-08-29",3.8432,3.8988,3.8365,3.855,23583050.0],["2017-08-30",3.855,3.9307,3.8533,3.9206,33339768.0],["2017-08-31",3.9206,3.9509,3.887,3.9257,29736813.0],["2017-09-01",3.9257,3.9526,3.8954,3.9375,32567787.0],["2017-09-04",3.9375,4.0351,3.8937,4.0266,44688273.0],["2017-09-05",4.0266,4.026646614074707,3.9661,3.9728,34476732.0],["2017-09-06",3.9728,3.998,3.9223,3.9341,36881361.0],["2017-09-07",3.9341,4.0216,3.934098243713379,3.9375,39834488.0],["2017-09-08",3.9375,4.065347671508789,3.937464475631714,4.0653,48276906.0],["2017-09-11",4.0653,4.0721,3.9627,4.0704,53396191.0],["2017-09-12",4.0704,4.070395469665527,4.0132,4.0216,29393846.0],["2017-09-13",4.0216,4.0283,3.9879,4.0031,15037680.0],["2017-09-14",4.0031,4.00308895111084,3.956,3.9644,19023104.0],["2017-09-15",3.9644,4.0031,3.9509,3.9778,13783382.0],["2017-09-18",3.9778,4.1528,3.956,4.1276,51239437.0],["2017-09-19",4.1276,4.1293,4.0721,4.1242,26234477.0],["2017-09-20",4.1242,4.2185,4.0754,4.1562,31588864.0],["2017-09-21",4.1562,4.1815,4.0586,4.0637,24291337.0],["2017-09-22",4.0637,4.1697,4.063665390014648,4.1394,19481773.0],["2017-09-25",4.1394,4.3379,4.1259,4.2403,43147918.0],["2017-09-26",4.2403,4.2908,4.1646,4.2538,38222135.0],["2017-09-27",4.2538,4.3144,4.1327,4.173,60942693.0],["2017-09-28",4.173,4.2723,4.1327,4.269,30763964.0],["2017-09-29",4.269,4.3177,4.2235,4.2622,33553992.0],["2017-10-09",4.2622,4.2959,4.2117,4.2572,39497933.0],["2017-10-10",4.2572,4.4389,4.2521,4.4002,66416279.0],["2017-10-11",4.4002,4.5264,4.3497,4.454,58578120.0],["2017-10-12",4.454,4.5146,4.3766,4.4322,35262652.0],["2017-10-13",4.4322,4.5129,4.417,4.4574,29623347.0],["2017-10-16",4.4574,4.4827,4.3733,4.3783,28472639.0],["2017-10-17",4.3783,4.4355,4.3632,4.38,21578075.0],["2017-10-18",4.38,4.6021,4.380007743835449,4.5617,61221987.0],["2017-10-19",4.5617,4.5937,4.518,4.5853,29670909.0],["2017-10-20",4.5853,4.7182,4.5466,4.6089,34701642.0],["2017-10-23",4.6089,4.7855,4.5954,4.725,49367973.0],["2017-10-24",4.725,4.7771,4.6812,4.7401,39869683.0],["2017-10-25",4.7401,4.905,4.6795,4.8781,58528671.0],["2017-10-26",4.8781,4.9538,4.7973,4.8293,62523021.0],["2017-10-27",4.8293,4.8764,4.804,4.8613,35212614.0],["2017-10-30",4.8613,4.8966,4.6997,4.7149,58659728.0],["2017-10-31",4.7149,4.7435,4.5685,4.6577,76163994.0],["2017-11-01",4.6577,4.6745,4.6038,4.661,49953447.0],["2017-11-02",4.661,4.7283,4.5937,4.7031,43983244.0],["2017-11-03",4.7031,4.9976,4.703083038330078,4.7132,95081599.0],["2017-11-06",4.7132,4.8512,4.4827,4.8074,89549464.0],["2017-11-07",4.8074,5.048,4.8074,5.0278,119768339.0],["2017-11-08",5.0278,5.2129,4.8141,4.8242,179790824.0],["2017-11-09",4.8242,4.824234962463379,4.661,4.7738,102493491.0],["2017-11-10",4.7738,4.8747,4.6964,4.7939,72334318.0],["2017-11-13",4.7939,4.9891,4.7603,4.9454,80495038.0],["2017-11-14",4.9454,4.9453887939453125,4.7838,4.8024,53810828.0],["2017-11-15",4.8024,4.8495,4.7637,4.7855,37989842.0],["2017-11-16",4.7855,4.8125,4.6425,4.804,49143440.0],["2017-11-17",4.804,4.804042816162109,4.5432,4.6072,75109504.0],["2017-11-20",4.6072,4.6711,4.5988,4.6476,43870250.0],["2017-11-21",4.6476,4.7687,4.6206,4.6745,54592097.0],["2017-11-22",4.6745,4.7451,4.6072,4.6492,35019506.0],["2017-11-23",4.6492,4.649237155914307,4.411978721618652,4.412,50657433.0],["2017-11-24",4.412,4.518,4.411978721618652,4.4793,31673891.0],["2017-11-27",4.4793,4.6408,4.4423,4.4995,48224914.0],["2017-11-28",4.4995,4.6021,4.4641,4.587,33708103.0],["2017-11-29",4.587,4.6778,4.5617,4.6677,34604780.0],["2017-11-30",4.6677,4.6711,4.5768818855285645,4.5769,21478493.0],["2017-12-01",4.5769,4.7451,4.5601,4.7216,41355175.0],["2017-12-04",4.7216,4.7872,4.6863,4.7653,30066423.0],["2017-12-05",4.7653,4.7855,4.5802,4.6543,37697674.0],["2017-12-06",4.6543,4.7266,4.6105,4.6762,31608326.0],["2017-12-07",4.6762,4.8259,4.6761603355407715,4.8209,67215161.0],["2017-12-15",4.8209,5.0093,4.7115,4.7418,81516793.0],["2017-12-18",4.7418,4.8781,4.698,4.8377,44744373.0],["2017-12-19",4.8377,4.9437,4.8074,4.8899,37213853.0],["2017-12-20",4.8899,5.011,4.889858722686768,4.9588,38818701.0],["2017-12-21",4.9588,5.1995,4.9588,5.1557,65483686.0],["2017-12-22",5.1557,5.2028,5.0817,5.1103,36824534.0],["2017-12-25",5.1103,5.2584,5.0951,5.1473,44960534.0],["2017-12-26",5.1473,5.181,5.0531,5.1204,29972614.0],["2017-12-27",5.1204,5.1625,4.9858,5.0194,43751383.0],["2017-12-28",5.0194,5.1002,4.9639,5.0278,37223062.0],["2017-12-29",5.0278,5.2012,5.011,5.1826,40618471.0],["2018-01-02",5.1826,5.2584,5.0985,5.1187,42231546.0],["2018-01-03",5.1187,5.1238,4.9168,5.0901,56061763.0],["2018-01-04",5.0901,5.1423,4.9706,4.9925,68681419.0],["2018-01-05",4.9925,5.4401,4.992504119873047,5.3004,118180200.0],["2018-01-08",5.3004,5.6706,5.30043363571167,5.6588,88380770.0],["2018-01-09",5.6588,5.7564,5.5579,5.6201,61893704.0],["2018-01-10",5.6201,5.8759,5.620141983032227,5.7043,63542856.0],["2018-01-11",5.7043,5.8877,5.6151,5.6807,53332830.0],["2018-01-12",5.6807,5.7682,5.6201,5.7396,33678549.0],["2018-01-15",5.7396,5.8237,5.536,5.6286,57260955.0],["2018-01-16",5.6286,6.0492,5.6285552978515625,5.9651,69032318.0],["2018-01-17",5.9651,6.1064,5.8052,5.9331,63256938.0],["2018-01-18",5.9331,6.0963,5.8776,6.0526,66243777.0],["2018-01-19",6.0526,6.0525898933410645,5.886,5.9062,41208864.0],["2018-01-22",5.9062,5.9668,5.8389,5.8894,37491138.0],["2018-01-23",5.8894,5.988648414611816,5.8725,5.9886,39758166.0],["2018-01-24",5.9886,6.199,5.8978,6.1132,67974164.0],["2018-01-25",6.1132,6.1822,5.992,6.0223,36482084.0],["2018-01-26",6.0223,6.0829,5.8927,5.9399,39675281.0],["2018-01-29",5.9399,5.992,5.8052,5.8725,48442186.0],["2018-01-30",5.8725,5.9028,5.8069,5.8507,25625877.0],["2018-01-31",5.8507,5.9752,5.817,5.886,39635646.0],["2018-02-01",5.886,6.0644,5.8052,5.8221,47317485.0],["2018-02-02",5.8221,5.8658,5.6067,5.8069,33569702.0],["2018-02-05",5.8069,5.806919097900391,5.637,5.6538,41040864.0],["2018-02-06",5.6538,5.653794288635254,5.2668,5.3004,87057660.0],["2018-02-07",5.3004,5.6168,5.30043363571167,5.4855,82053267.0],["2018-02-08",5.4855,5.605,5.3711,5.4687,47875098.0],["2018-02-09",5.4687,5.468700885772705,5.1742,5.2954,55087664.0],["2018-02-12",5.2954,5.8019,5.295385837554932,5.6689,83043781.0],["2018-02-13",5.6689,5.8406,5.6673,5.679,55665905.0],["2018-02-14",5.679,5.9365,5.6622,5.9062,44151371.0],["2018-02-22",5.9062,5.992013454437256,5.8288,5.992,45613871.0],["2018-02-23",5.992,6.0206,5.8423,5.8995,39666638.0],["2018-02-26",5.8995,6.2528276443481445,5.899466514587402,6.2528,59341597.0],["2018-02-27",6.2528,6.3067,6.1081,6.1603,47812919.0],["2018-02-28",6.1603,6.241,6.0862,6.1081,36330460.0],["2018-03-01",6.1081,6.3067,6.0711,6.2478,43909241.0],["2018-03-02",6.2478,6.2932,6.162,6.1939,27724405.0],["2018-03-05",6.1939,6.2932,6.1283,6.2663,31103772.0],["2018-03-06",6.2663,6.4783,6.2528,6.4413,48197997.0],["2018-03-07",6.4413,6.5035,6.3858,6.4531,31758685.0],["2018-03-08",6.4531,6.7644,6.411,6.7442,54196339.0],["2018-03-09",6.7442,6.7896,6.5961,6.7139,44266169.0],["2018-03-12",6.7139,6.8603,6.6264,6.7088,49063260.0],["2018-03-13",6.7088,6.708834648132324,6.4278,6.5422,55939965.0],["2018-03-14",6.5422,6.6382,6.4783,6.5355,32604119.0],["2018-03-15",6.5355,6.5961,6.4581,6.5406,27672163.0],["2018-03-16",6.5406,6.7139,6.5288,6.6567,44129172.0],["2018-03-19",6.6567,6.8401,6.4682,6.7745,47712099.0],["2018-03-20",6.7745,7.01,6.6971,6.9983,56103008.0],["2018-03-21",6.9983,7.1295,6.8771,6.9276,51613817.0],["2018-03-22",6.9276,7.0168,6.8704,6.9276,30221350.0],["2018-03-23",6.9276,6.9629,6.5422,6.7459,72479575.0],["2018-03-26",6.7459,7.1043,6.6297,7.0942,54387509.0],["2018-03-27",7.0942,7.4257,7.094167709350586,7.2692,71336494.0],["2018-03-28",7.2692,7.3466,7.0403,7.0454,45136656.0],["2018-03-29",7.0454,7.1245,6.3942,6.7324,79280902.0],["2018-03-30",6.7324,7.0117,6.6651,6.9293,57892343.0],["2018-04-02",6.9293,6.9949,6.7459,6.7896,49641650.0],["2018-04-03",6.7896,6.8788,6.6668,6.7778,49851078.0],["2018-04-04",6.7778,6.8906,6.5456,6.5456,54558174.0],["2018-04-09",6.5456,6.899,6.5389,6.8956,66589297.0],["2018-04-10",6.8956,7.1514,6.8199,7.1312,53597886.0],["2018-04-11",7.1312,7.217,7.0807,7.1295,30942300.0],["2018-04-12",7.1295,7.3398,7.005,7.2019,33161893.0],["2018-04-13",7.2019,7.3112,6.9999,7.1127,32804582.0],["2018-04-16",7.1127,7.2204,6.9831,7.0925,30648239.0],["2018-04-17",7.0925,7.1312,6.8317,6.8451,31071048.0],["2018-04-18",6.8451,6.9158,6.6466,6.8653,46949827.0],["2018-04-19",6.8653,7.1362,6.8401,7.0588,38139018.0],["2018-04-20",7.0588,7.3365,7.0084,7.1682,45564910.0],["2018-04-23",7.1682,7.4307,7.1682047843933105,7.2271,52723242.0],["2018-04-24",7.2271,7.3802,7.1144,7.2995,38590276.0],["2018-04-25",7.2995,7.673,7.2658,7.6646,58378285.0],["2018-04-26",7.6646,7.673,7.4038,7.4711,43539624.0],["2018-04-27",7.4711,7.9288,7.471086502075195,7.9086,54776678.0],["2018-05-02",7.9086,8.0533,7.7201,7.8194,52437957.0],["2018-05-03",7.8194,7.8379,7.4879,7.7067,46099791.0],["2018-05-04",7.7067,7.9389,7.6242,7.7369,37212348.0],["2018-05-07",7.7369,7.8026,7.6141,7.774,39908457.0],["2018-05-08",7.774,7.8076,7.6057,7.6562,43824720.0],["2018-05-09",7.6562,7.7016,7.5132,7.5906,35696574.0],["2018-05-10",7.5906,8.0432,7.5687,8.0365,67101974.0],["2018-05-11",8.0365,8.0567,7.7067,7.7487,65069060.0],["2018-05-14",7.7487,7.7992,7.5434,7.7353,44893249.0],["2018-05-15",7.7353,7.9002,7.6562,7.816,45226146.0],["2018-05-16",7.816,8.0903,7.7824,7.9826,48752029.0],["2018-05-17",7.9826,8.0432,7.7437,7.8766,39566806.0],["2018-05-18",7.8766,8.161,7.7454,8.161,42697470.0],["2018-05-21",8.161,8.304,8.0516,8.1913,46599899.0],["2018-05-22",8.1913,8.4437,8.1324,8.4403,49977134.0],["2018-05-23",8.4403,8.5985,8.1913,8.3276,67350415.0],["2018-05-24",8.3276,8.5397,8.1741,8.4559,59843421.0],["2018-05-25",8.4559,8.6514,8.3061,8.5067,49954948.0],["2018-05-28",8.5067,8.7556,8.3086,8.7454,58753483.0],["2018-05-29",8.7454,8.8444,7.9049,7.9074,104510526.0],["2018-05-30",7.9074,8.1588,7.3386,7.8109,130883987.0],["2018-05-31",7.8109,8.37973690032959,7.810932159423828,8.3797,87718441.0],["2018-06-01",8.3797,8.494,7.9125,8.1563,66368101.0],["2018-06-04",8.1563,8.202,7.9176,8.0547,56593405.0],["2018-06-05",8.0547,8.3493,8.0496,8.2782,53006162.0],["2018-06-06",8.2782,8.3416,8.1385,8.2223,45924038.0],["2018-06-07",8.2223,8.222299575805664,7.8008,7.8566,103258567.0],["2018-06-08",7.8566,8.0496,7.7246,8.0217,57619246.0],["2018-06-11",8.0217,8.02169418334961,7.7957,7.882,40132976.0],["2018-06-12",7.882,7.9354,7.7373,7.8389,54243540.0],["2018-06-13",7.8389,7.8668,7.5849,7.8363,63371963.0],["2018-06-14",7.8363,7.8947,7.6179,7.6484,37179572.0],["2018-06-15",7.6484,7.7322,7.5875,7.6052,29830638.0],["2018-06-19",7.6052,7.7297,7.4377,7.557,61417606.0],["2018-06-20",7.557,8.202,7.557000637054443,8.1436,92174558.0],["2018-06-21",8.1436,8.4026,8.0623,8.1893,72458240.0],["2018-06-22",8.1893,8.3543,8.0623,8.2452,45497324.0],["2018-06-25",8.2452,8.5473,8.1741,8.4356,62471323.0],["2018-06-26",8.4356,8.5296,8.2782,8.3543,48897423.0],["2018-06-27",8.3543,8.367,8.0014,8.0649,51654109.0],["2018-06-28",8.0649,8.1512,7.8922,8.0268,44340448.0],["2018-06-29",8.0268,8.2528,7.9734,8.1994,57272786.0],["2018-07-02",8.1994,8.3797,8.0877,8.202,59485788.0],["2018-07-03",8.202,8.201985359191895,7.6459,7.9455,85370627.0],["2018-07-04",7.9455,7.945515155792236,7.6281,7.6586,41778185.0],["2018-07-05",7.6586,7.7779,7.5291,7.5621,42408460.0],["2018-07-06",7.5621,7.8414,7.5418,7.6865,57935129.0],["2018-07-09",7.6865,8.1258,7.6865057945251465,8.0674,54130766.0],["2018-07-10",8.0674,8.1918,8.0369,8.1258,38699055.0],["2018-07-11",8.1258,8.2782,7.9227,8.1614,54295279.0],["2018-07-12",8.1614,8.5067,8.0953,8.3772,70725197.0],["2018-07-13",8.3772,8.6692,8.3391,8.5423,59143777.0],["2018-07-16",8.5423,9.1415,8.542254447937012,9.0552,80680090.0],["2018-07-17",9.0552,9.0831,8.7225,8.8444,59369062.0],["2018-07-18",8.8444,9.0146,8.8089,8.8647,48016286.0],["2018-07-19",8.8647,8.8698,8.5753,8.6337,48430513.0],["2018-07-20",8.6337,8.7022,8.4127,8.5727,53073008.0],["2018-07-23",8.5727,8.572726249694824,7.9988,8.4432,105447598.0],["2018-07-24",8.4432,8.6286,8.2299,8.4305,89175441.0],["2018-07-25",8.4305,8.8495,8.4077,8.6997,67973567.0],["2018-07-26",8.6997,8.7581,8.555,8.6286,41237643.0],["2018-07-27",8.6286,8.654,8.4585,8.5575,35165982.0],["2018-07-30",8.5575,8.557489395141602,8.1385,8.329,60964127.0],["2018-07-31",8.329,8.6819,8.328951835632324,8.4864,51337112.0],["2018-08-01",8.4864,8.6616,8.3772,8.4204,42648722.0],["2018-08-02",8.4204,8.6261,8.3112,8.4102,54863630.0],["2018-08-03",8.4102,8.4864,8.075,8.1106,57021865.0],["2018-08-06",8.1106,8.1994,7.6179,7.6789,71433487.0],["2018-08-07",7.6789,7.9608,7.5494,7.9303,52343376.0],["2018-08-08",7.9303,7.9988,7.6179,7.6205,42617305.0],["2018-08-09",7.6205,8.136,7.491,8.0065,65948811.0],["2018-08-10",8.0065,8.3163,7.9531,8.2147,48487592.0],["2018-08-13",8.2147,8.3721,8.0471,8.3112,34264151.0],["2018-08-14",8.3112,8.3543,8.1918,8.2528,26603912.0],["2018-08-15",8.2528,8.2705,7.8109,7.8262,48093813.0],["2018-08-16",7.8262,7.976,7.5925,7.7982,42214107.0],["2018-08-17",7.7982,7.9404,7.237,7.43,90001390.0],["2018-08-20",7.43,7.4402,6.8561,7.0948,81911258.0],["2018-08-21",7.0948,7.6687,7.094844341278076,7.656,75581948.0],["2018-08-22",7.656,7.656033039093018,7.491,7.5138,32324261.0],["2018-08-23",7.5138,7.6687,7.3132,7.6103,46334949.0],["2018-08-24",7.6103,7.7119,7.4605,7.5875,26878182.0],["2018-08-27",7.5875,8.1283,7.5874714851379395,8.0572,65026088.0],["2018-08-28",8.0572,8.367,8.0115,8.2426,60318742.0],["2018-08-29",8.2426,8.3543,8.1004,8.2401,45709027.0],["2018-08-30",8.2401,8.2655,7.9734,8.0649,40452515.0],["2018-08-31",8.0649,8.1918,7.9506,7.9658,29729570.0],["2018-09-03",7.9658,8.0826,7.6941,8.0395,34927345.0],["2018-09-04",8.0395,8.075,7.6941,7.8973,59916258.0],["2018-09-05",7.8973,7.897268295288086,7.6941,7.6941,33045477.0],["2018-09-06",7.6941,7.7881,7.5849,7.6052,30641554.0],["2018-09-07",7.6052,7.8719,7.6052470207214355,7.7703,34887541.0],["2018-09-10",7.7703,7.8211,7.6332,7.6763,22971956.0],["2018-09-11",7.6763,7.7932,7.6383,7.7348,19321791.0],["2018-09-12",7.7348,7.7424,7.3234,7.3513,60467548.0],["2018-09-13",7.3513,7.5214,6.9603,7.2396,81173139.0],["2018-09-14",7.2396,7.2675,7.011,7.1329,45335639.0],["2018-09-17",7.1329,7.237,7.0136,7.1609,25540947.0],["2018-09-18",7.1609,7.4554,7.1228,7.3818,51526572.0],["2018-09-19",7.3818,7.5799,7.3158,7.458,40541744.0],["2018-09-20",7.458,7.4757,7.3081,7.3361,24054380.0],["2018-09-21",7.3361,7.5799,7.3360795974731445,7.5621,37873709.0],["2018-09-25",7.5621,7.6433,7.4427,7.5545,25280662.0],["2018-09-26",7.5545,7.9709,7.5544610023498535,7.9582,65966527.0],["2018-09-27",7.9582,8.1106,7.8541,7.9785,50428552.0],["2018-09-28",7.9785,8.2477,7.9481,8.1893,53691281.0],["2018-10-08",8.1893,8.189290046691895,7.8719,7.8795,45433728.0],["2018-10-09",7.8795,8.0903,7.8236,7.8973,30508936.0],["2018-10-10",7.8973,8.0141,7.5646,7.6586,40315131.0],["2018-10-11",7.6586,7.658573150634766,7.3386,7.3742,60799515.0],["2018-10-12",7.3742,7.6535,7.374168872833252,7.6459,49795683.0],["2018-10-15",7.6459,7.7703,7.3412,7.3792,44043969.0],["2018-10-16",7.3792,7.5875,7.3259,7.458,33319888.0],["2018-10-17",7.458,7.6078,7.039,7.364,54169071.0],["2018-10-18",7.364,7.364012241363525,6.8866,6.912,78082558.0],["2018-10-19",6.912,7.2726,6.6911,7.237,68721482.0],["2018-10-22",7.237,7.8643,7.237046718597412,7.8287,85373783.0],["2018-10-23",7.8287,7.82870626449585,7.3005,7.3843,77055628.0],["2018-10-24",7.3843,7.425,6.9882,7.2497,70211131.0],["2018-10-25",7.2497,7.24974250793457,6.9069,7.072,57970832.0],["2018-10-26",7.072,7.2218,6.9222,6.9831,42797665.0],["2018-10-29",6.9831,6.9857,6.62,6.6555,65634597.0],["2018-10-30",6.6555,6.8993,6.5768,6.78,50746914.0],["2018-10-31",6.78,7.0771,6.7698,6.8663,55106953.0],["2018-11-01",6.8663,7.0542,6.866305828094482,6.879,55801704.0],["2018-11-02",6.879,7.4021,6.879003524780273,7.397,95184967.0],["2018-11-05",7.397,7.397023677825928,6.9933,7.1736,71802681.0],["2018-11-06",7.1736,7.2777,7.0339,7.2624,36841206.0],["2018-11-07",7.2624,7.3158,7.1634,7.171,35800735.0],["2018-11-08",7.171,7.2777,7.084687232971191,7.0847,30042537.0],["2018-11-09",7.0847,7.1609,6.9704,7.0695,32482456.0],["2018-11-12",7.0695,7.1863,6.9273,7.1532,51308182.0],["2018-11-13",7.1532,7.2802,7.0161,7.2421,73053941.0],["2018-11-14",7.2421,7.2624,7.0644,7.1126,39585609.0],["2018-11-15",7.1126,7.2193,7.0441,7.204,41344691.0],["2018-11-16",7.204,7.3132,7.0568,7.1406,44819378.0],["2018-11-19",7.1406,7.2599,7.0593,7.2091,38335337.0],["2018-11-20",7.2091,7.209113597869873,7.0136,7.0288,31021636.0],["2018-11-21",7.0288,7.1609,6.945,7.0974,27284970.0],["2018-11-22",7.0974,7.1482,7.0542,7.0669,19318456.0],["2018-11-23",7.0669,7.1075,6.9653,6.9704,29064219.0],["2018-11-26",6.9704,7.232,6.9704,7.1659,41450796.0],["2018-11-27",7.1659,7.3005,7.1583,7.2599,37594802.0],["2018-11-28",7.2599,7.3259,7.1609,7.2599,27813192.0],["2018-11-29",7.2599,7.3437,7.1202,7.1202,24984194.0],["2018-11-30",7.1202,7.2726,7.1101,7.237,28179922.0],["2018-12-03",7.237,7.6408,7.237046718597412,7.5722,65509847.0],["2018-12-04",7.5722,7.783,7.5418,7.7474,51648047.0],["2018-12-05",7.7474,7.8998,7.6205,7.6992,51446362.0],["2018-12-06",7.6992,7.8084,7.4732,7.6179,52959087.0],["2018-12-07",7.6179,7.6662,7.4427,7.4656,40259876.0],["2018-12-10",7.4656,7.6205,7.3869,7.4046,39213942.0],["2018-12-11",7.4046,7.7932,7.404641151428223,7.7246,44880069.0],["2018-12-12",7.7246,7.8033,7.6713,7.6967,22031061.0],["2018-12-13",7.6967,7.7932,7.5926,7.6814,41171186.0],["2018-12-14",7.6814,7.6941,7.4529,7.4859,38152073.0],["2018-12-17",7.4859,7.485899448394775,7.2574,7.3539,40467622.0],["2018-12-18",7.3539,7.3843,7.1609,7.2269,31688909.0],["2018-12-19",7.2269,7.2548,6.7952,6.8435,84737243.0],["2018-12-20",6.8435,6.8892,6.7266,6.813,51326716.0],["2018-12-21",6.813,6.8129801750183105,6.5641,6.6911,54271027.0],["2018-12-24",6.6911,6.8942,6.6022,6.7927,37222499.0],["2018-12-25",6.7927,6.7977,6.5997,6.752,36676808.0],["2018-12-26",6.752,6.7749,6.5946,6.6479,31436289.0],["2018-12-27",6.6479,6.7749,6.62,6.6327,36994349.0],["2018-12-28",6.6327,6.7165,6.4372,6.6784,53683190.0],["2019-01-02",6.6784,6.678397178649902,6.2366,6.2518,76882286.0],["2019-01-03",6.2518,6.3686,6.1959,6.2975,37002854.0],["2019-01-04",6.2975,6.526037693023682,6.2213,6.526,54383541.0],["2019-01-07",6.526,6.7038,6.4524,6.6022,52671279.0],["2019-01-08",6.6022,6.6886,6.5337,6.5768,23567149.0],["2019-01-09",6.5768,6.7343,6.5413,6.6352,35249667.0],["2019-01-10",6.6352,6.7368,6.6327,6.6708,30407616.0],["2019-01-11",6.6708,6.7266,6.5438,6.5895,25637422.0],["2019-01-14",6.5895,6.6276,6.4448,6.5235,31190390.0],["2019-01-15",6.5235,6.6886,6.5057,6.6784,45157840.0],["2019-01-16",6.6784,6.8815,6.6606,6.8282,48243177.0],["2019-01-17",6.8282,6.879,6.7546,6.785,31562112.0],["2019-01-18",6.785,6.8841,6.7597,6.8561,42893925.0],["2019-01-21",6.8561,7.072,6.8561,6.9653,55261040.0],["2019-01-22",6.9653,6.978,6.8003,6.8155,26121063.0],["2019-01-23",6.8155,6.8917,6.7901,6.8308,15103656.0],["2019-01-24",6.8308,6.8485,6.6149,6.785,33759137.0],["2019-01-25",6.785,6.8917,6.7546,6.8079,32917238.0],["2019-01-28",6.8079,7.006,6.807902812957764,6.8815,40423944.0],["2019-01-29",6.8815,6.9857,6.8688,6.973,36332380.0],["2019-01-30",6.973,7.0034,6.879,6.8993,21602060.0],["2019-01-31",6.8993,6.9476,6.5514,6.8968,43356582.0],["2019-02-01",6.8968,7.232,6.8815,7.1786,64030679.0],["2019-02-11",7.1786,7.4046,7.1532,7.3767,44052078.0],["2019-02-12",7.3767,7.5519,7.3589,7.4199,38676338.0],["2019-02-13",7.4199,7.6179,7.419876575469971,7.5748,46020846.0],["2019-02-14",7.5748,7.6205,7.4681,7.5418,29207529.0],["2019-02-15",7.5418,7.7398,7.524,7.5392,47633569.0],["2019-02-18",7.5392,8.0293,7.539224624633789,8.0141,59177436.0],["2019-02-19",8.0141,8.1944,7.8668,8.0801,56417297.0],["2019-02-20",8.0801,8.1258,7.877,7.943,41861574.0],["2019-02-21",7.943,8.1207,7.9227,7.9481,34264114.0],["2019-02-22",7.9481,8.0192,7.8338,8.0192,30690121.0],["2019-02-25",8.0192,8.2528,7.9531,8.2502,59374702.0],["2019-02-26",8.2502,8.527,8.1258,8.1664,70830129.0],["2019-02-27",8.1664,8.166436195373535,7.8414,7.8719,69809087.0],["2019-02-28",7.8719,8.2452,7.871875286102295,8.169,59580398.0],["2019-03-01",8.169,8.5397,8.168973922729492,8.4153,65093888.0],["2019-03-04",8.4153,8.6083,8.2782,8.4178,94238932.0],["2019-03-05",8.4178,8.417828559875488,8.2096,8.334,60710157.0],["2019-03-06",8.334,8.4077,8.1969,8.3696,54164078.0],["2019-03-07",8.3696,8.369580268859863,8.0242,8.0903,64685268.0],["2019-03-08",8.0903,8.090256690979004,7.793156147003174,7.7932,64109867.0],["2019-03-11",7.7932,8.1207,7.793156147003174,8.1106,53050710.0],["2019-03-12",8.1106,8.2477,7.9988,8.0623,50602139.0],["2019-03-13",8.0623,8.2096,7.8998,7.9608,51851567.0],["2019-03-14",7.9608,8.141,7.9049,7.976,46569168.0],["2019-03-15",7.976,8.2705,7.975986003875732,8.1817,58034835.0],["2019-03-18",8.1817,8.5067,8.1258,8.4915,74988794.0],["2019-03-19",8.4915,8.6921,8.1868,8.2985,64531921.0],["2019-03-20",8.2985,8.3416,8.1436,8.2756,36010025.0],["2019-03-21",8.2756,8.275626182556152,8.1512,8.202,38896054.0],["2019-03-22",8.202,8.2604,8.1537,8.1918,36022289.0],["2019-03-25",8.1918,8.191828727722168,7.9887,7.9963,36841980.0],["2019-03-26",7.9963,8.0903,7.9201,7.9404,29644261.0],["2019-03-27",7.9404,8.2401,7.9303,8.2375,47966961.0],["2019-03-28",8.2375,8.2782,8.1283,8.235,34706090.0],["2019-03-29",8.235,8.6337,8.234996795654297,8.6337,85694237.0],["2019-04-01",8.6337,8.8521,8.63366985321045,8.7302,67447036.0],["2019-04-02",8.7302,8.7327,8.5092,8.588,49107205.0],["2019-04-03",8.588,8.6337,8.4813,8.5829,32330260.0],["2019-04-04",8.5829,8.6337,8.4635,8.5321,32354060.0],["2019-04-08",8.5321,8.753,8.3797,8.4331,39689342.0],["2019-04-09",8.4331,8.7911,8.3493,8.7606,58787817.0],["2019-04-10",8.7606,8.8444,8.6565,8.7149,49859205.0],["2019-04-11",8.7149,8.7276,8.3874,8.3975,45369210.0],["2019-04-12",8.3975,8.555,8.329,8.555,32898259.0],["2019-04-15",8.555,8.7048,8.328951835632324,8.329,52709187.0],["2019-04-16",8.329,8.4864,8.202,8.4813,37565461.0],["2019-04-17",8.4813,8.6261,8.3848,8.5727,45543796.0],["2019-04-18",8.5727,8.687,8.4889,8.555,21948168.0],["2019-04-19",8.555,8.6261,8.4889,8.5778,16025802.0],["2019-04-22",8.5778,8.7987,8.4839,8.7505,47982020.0],["2019-04-23",8.7505,8.847,8.6134,8.6718,41685574.0],["2019-04-24",8.6718,8.8749,8.6134,8.8673,37941617.0],["2019-04-25",8.8673,9.332,8.7378,9.073,88809544.0],["2019-04-26",9.073,9.2329,8.9206,9.1593,75268079.0],["2019-05-06",9.1593,9.2685,8.753,8.7606,90826550.0],["2019-05-07",8.7606,9.4361,8.760635375976562,9.3447,80533120.0],["2019-05-08",9.3447,9.34467601776123,8.8368,8.9105,65407647.0],["2019-05-09",8.9105,8.910454750061035,8.5016,8.56,62577631.0],["2019-05-10",8.56,9.0019,8.5194,8.9181,57125820.0],["2019-05-13",8.9181,9.299,8.7327,9.1009,55768222.0],["2019-05-14",9.1009,9.100903511047363,8.8622,8.9181,40929125.0],["2019-05-15",8.9181,9.2583,8.918072700500488,9.1669,48112995.0],["2019-05-16",9.1669,9.3117,9.0882,9.2406,34927263.0],["2019-05-17",9.2406,9.4894,9.1441,9.2177,52897974.0],["2019-05-20",9.2177,9.4412,9.0222,9.3167,46839859.0],["2019-05-21",9.3167,9.3904,9.1161,9.3447,47117323.0],["2019-05-22",9.3447,9.34467601776123,9.1288,9.2152,41567082.0],["2019-05-23",9.2152,9.215173721313477,8.9409,8.9866,37105399.0],["2019-05-24",8.9866,9.0755,8.8952,8.9892,29595827.0],["2019-05-27",8.9892,9.1796,8.8394,9.0907,41313445.0],["2019-05-28",9.0907,9.6215,9.0907,9.6215,79606966.0],["2019-05-29",9.6215,9.62146282196045,9.3091,9.4285,40463093.0],["2019-05-30",9.4285,9.6824,9.3523,9.5859,51721876.0],["2019-05-31",9.5859,9.8525,9.5504,9.723,46216846.0],["2019-06-03",9.723,9.7459,9.4259,9.5123,52043506.0],["2019-06-04",9.5123,9.6164,9.365,9.4716,31240611.0],["2019-06-05",9.4716,9.6016,9.0872,9.2398,50923554.0],["2019-06-06",9.2398,9.4489,9.0838,9.3228,41619940.0],["2019-06-10",9.3228,9.5883,9.2365,9.4921,36005267.0],["2019-06-11",9.4921,9.7377,9.4589,9.7377,46330765.0],["2019-06-12",9.7377,9.7509,9.5319,9.6846,33923795.0],["2019-06-13",9.6846,9.7178,9.5219,9.5717,29919674.0],["2019-06-14",9.5717,9.7078,9.458878517150879,9.4589,35935018.0],["2019-06-17",9.4589,9.6414,9.4522,9.5684,28587182.0],["2019-06-18",9.5684,9.8406,9.5186,9.741,44259906.0],["2019-06-19",9.741,10.0065,9.740984916687012,9.7443,38932841.0],["2019-06-20",9.7443,10.033,9.6613,9.9501,57358415.0],["2019-06-21",9.9501,10.2421,9.9169,10.0231,57793393.0],["2019-06-24",10.0231,10.1193,9.8472,9.9833,35767387.0],["2019-06-25",9.9833,10.1227,9.8903,10.1227,41364968.0],["2019-06-26",10.1227,10.3185,10.0098,10.3019,43950687.0],["2019-06-27",10.3019,10.4545,10.1857,10.2886,48593769.0],["2019-06-28",10.2886,10.3351,10.1293,10.2786,29186494.0],["2019-07-01",10.2786,10.584,10.2189,10.5807,65479967.0],["2019-07-02",10.5807,10.6504,10.4745,10.5442,41961772.0],["2019-07-03",10.5442,10.544159889221191,10.2654,10.2753,49972796.0],["2019-07-04",10.2753,10.3218,9.9567,10.0397,66512519.0],["2019-07-05",10.0397,10.2654,10.03968620300293,10.2156,45270372.0],["2019-07-08",10.2156,10.2587,10.0231,10.2023,39060110.0],["2019-07-09",10.2023,10.3981,10.126,10.2886,35133013.0],["2019-07-10",10.2886,10.3517,10.0795,10.1393,32921776.0],["2019-07-11",10.1393,10.2554,10.053,10.1227,28135384.0],["2019-07-12",10.1227,10.2056,10.0032,10.0563,33351006.0],["2019-07-15",10.0563,10.272,9.9501,10.2156,37196965.0],["2019-07-16",10.2156,10.2587,10.0563,10.1027,26164208.0],["2019-07-17",10.1027,10.1127,9.9932,10.0662,21636424.0],["2019-07-18",10.0662,10.066237449645996,9.814,9.814,38010819.0],["2019-07-19",9.814,10.0364,9.8007,9.8638,27793740.0],["2019-07-22",9.8638,9.9733,9.7609,9.8937,25132670.0],["2019-07-23",9.8937,9.9833,9.8472,9.9667,19064944.0],["2019-07-24",9.9667,10.0895,9.9501,9.9932,26229218.0],["2019-07-25",9.9932,10.0231,9.9169,9.9766,23347885.0],["2019-07-26",9.9766,10.282,9.9169,10.2521,42538677.0],["2019-07-29",10.2521,10.3152,10.189,10.2255,25209979.0],["2019-07-30",10.2255,10.2952,10.1061,10.116,26427826.0],["2019-07-31",10.116,10.2222,10.0563,10.1193,18186712.0],["2019-08-01",10.1193,10.1359,10.0098,10.0364,19906873.0],["2019-08-02",10.0364,10.2056,9.8505,10.1061,41248666.0],["2019-08-05",10.1061,10.1326,9.8505,9.8505,34173802.0],["2019-08-06",9.8505,9.850507736206055,9.5584,9.658,38279997.0],["2019-08-07",9.658,9.9833,9.658012390136719,9.9136,32232589.0],["2019-08-08",9.9136,10.2786,9.8937,10.2554,46404769.0],["2019-08-09",10.2554,10.3782,10.1824,10.2488,32704690.0],["2019-08-12",10.2488,10.418,10.2421,10.3185,27064247.0],["2019-08-13",10.3185,10.3583,10.2488,10.2853,16694936.0],["2019-08-14",10.2853,10.5043,10.285284996032715,10.4711,34230824.0],["2019-08-15",10.4711,10.6205,10.3218,10.5043,37752835.0],["2019-08-16",10.5043,10.7068,10.4645,10.5807,37110643.0],["2019-08-19",10.5807,10.7798,10.574,10.647,35168197.0],["2019-08-20",10.647,10.7201,10.5508,10.6205,24597426.0],["2019-08-21",10.6205,10.6205,10.4711,10.5442,20080932.0],["2019-08-22",10.5442,10.9026,10.5408,10.8926,41759934.0],["2019-08-23",10.8926,11.3374,10.7698,11.1416,54404154.0],["2019-08-26",11.1416,11.3507,10.9026,11.125,38382292.0],["2019-08-27",11.125,11.4436,11.124969482421875,11.2876,50927010.0],["2019-08-28",11.2876,11.3672,11.1548,11.3175,26895494.0],["2019-08-29",11.3175,11.317463874816895,11.0188,11.0486,43137258.0],["2019-08-30",11.0486,11.4369,11.048633575439453,11.2113,55583176.0],["2019-09-02",11.2113,11.5763,11.211259841918945,11.3407,48361498.0],["2019-09-03",11.3407,11.3772,11.1681,11.2942,35722504.0],["2019-09-04",11.2942,11.294231414794922,10.9856,11.2677,35289646.0],["2019-09-05",11.2677,11.3473,11.1017,11.1781,40210486.0],["2019-09-06",11.1781,11.3374,11.0818,11.2511,29686386.0],["2019-09-09",11.2511,11.5166,11.198,11.3938,43876191.0],["2019-09-10",11.3938,11.5664,11.2444,11.3838,38486134.0],["2019-09-11",11.3838,11.5564,11.125,11.271,38482732.0],["2019-09-12",11.271,11.2876,11.1183,11.2411,26019969.0],["2019-09-16",11.2411,11.3606,11.1913,11.3407,23269147.0],["2019-09-17",11.3407,11.340697288513184,11.1515,11.1648,24563537.0],["2019-09-18",11.1648,11.5365,11.1183,11.4535,46891531.0],["2019-09-19",11.4535,11.9647,11.453539848327637,11.8053,55984735.0],["2019-09-20",11.8053,11.9082,11.7157,11.7987,33418357.0],["2019-09-23",11.7987,11.8618,11.5929,11.7124,27205052.0],["2019-09-24",11.7124,11.875,11.7124,11.8651,29886915.0],["2019-09-25",11.8651,12.031,11.6527,11.7025,38377328.0],["2019-09-26",11.7025,11.9049,11.6294,11.7323,26976197.0],["2019-09-27",11.7323,11.7655,11.5199,11.6693,23877478.0],["2019-09-30",11.6693,11.9348,11.6162,11.7722,32275872.0],["2019-10-08",11.7722,12.0111,11.6527,11.9746,32032908.0],["2019-10-09",11.9746,11.974609375,11.6825,11.7589,25939056.0],["2019-10-10",11.7589,12.2634,11.6859,12.2136,41033692.0],["2019-10-11",12.2136,12.2302,12.0808,12.1406,26133977.0],["2019-10-14",12.1406,12.3364,12.0974,12.1472,25188662.0],["2019-10-15",12.1472,12.4227,12.14719009399414,12.3463,31404356.0],["2019-10-16",12.3463,12.7612,12.3131,12.6052,50909212.0],["2019-10-17",12.6052,12.7977,12.5156,12.6384,32196641.0],["2019-10-18",12.6384,12.7114,12.4724,12.5587,33712342.0],["2019-10-21",12.5587,12.6649,12.1306,12.3098,47030295.0],["2019-10-22",12.3098,12.6915,12.309818267822266,12.6716,33105967.0],["2019-10-30",12.6716,13.5677,12.671577453613281,13.3055,81912060.0],["2019-10-31",13.3055,13.305488586425781,12.9802,13.1296,48742867.0],["2019-11-01",13.1296,13.9394,13.0765,13.9195,62609902.0],["2019-11-04",13.9195,14.0722,13.7071,14.0091,41173147.0],["2019-11-05",14.0091,14.009096145629883,13.7403,13.9228,36112149.0],["2019-11-06",13.9228,13.922804832458496,13.4316,13.5444,69750986.0],["2019-11-07",13.5444,13.8597,13.5046,13.7403,41279130.0],["2019-11-08",13.7403,13.9361,13.7071,13.7403,30031074.0],["2019-11-11",13.7403,13.9726,13.6075,13.8199,37746768.0],["2019-11-12",13.8199,14.4306,13.8166,14.3144,51679420.0],["2019-11-13",14.3144,15.3267,14.2547,15.1408,70894644.0],["2019-11-14",15.1408,15.4196,14.9351,15.2338,40403033.0],["2019-11-15",15.2338,15.3665,14.9351,14.9782,38616972.0],["2019-11-18",14.9782,15.1475,14.7724,15.1342,40911434.0],["2019-11-19",15.1342,15.8478,15.0678,15.8478,61444477.0],["2019-11-20",15.8478,15.847770690917969,15.4694,15.6188,65857975.0],["2019-11-21",15.6188,15.618762969970703,14.4903,14.6032,127268634.0],["2019-11-22",14.6032,14.8952,13.5279,13.9361,165061477.0],["2019-11-25",13.9361,14.039,13.4416,13.873,84543195.0],["2019-11-26",13.873,14.0821,13.7137,13.9195,72529198.0],["2019-11-27",13.9195,13.919486045837402,13.3354,13.7369,78365077.0],["2019-11-28",13.7369,13.9991,13.6307,13.8797,47506820.0],["2019-11-29",13.8797,13.879660606384277,13.0798,13.2491,102971158.0],["2019-12-02",13.2491,13.3951,13.0831,13.269,53770512.0],["2019-12-03",13.269,13.4681,12.957,13.3885,53099869.0],["2019-12-04",13.3885,13.5179,13.2756,13.3752,43506269.0],["2019-12-05",13.3752,13.6606,13.375185012817383,13.5046,57257398.0],["2019-12-06",13.5046,13.7668,13.4582,13.7071,54095542.0],["2019-12-09",13.7071,13.79,13.1429,13.2723,71400577.0],["2019-12-10",13.2723,13.5013,13.0931,13.352,49171761.0],["2019-12-11",13.352,13.4316,13.2524,13.342,31151029.0],["2019-12-12",13.342,13.3752,13.1761,13.2524,30258673.0],["2019-12-13",13.2524,13.5909,13.252386093139648,13.5511,56443652.0],["2019-12-16",13.5511,13.5776,13.2424,13.3254,77532189.0],["2019-12-17",13.3254,13.4416,13.1628,13.3918,69173449.0],["2019-12-18",13.3918,13.3917818069458,13.0964,13.1196,66797061.0],["2019-12-19",13.1196,13.2424,12.9736,13.0898,47893692.0],["2019-12-20",13.0898,13.1595,12.8939,12.9437,47764411.0],["2019-12-23",12.9437,13.2391,12.943729400634766,12.9902,45361824.0],["2019-12-24",12.9902,13.0599,12.7114,12.7745,55016682.0],["2019-12-25",12.7745,12.9603,12.6716,12.9338,41968878.0],["2019-12-26",12.9338,13.0665,12.8176,12.9437,40615279.0],["2019-12-27",12.9437,12.9869,12.7579,12.7977,45395448.0],["2019-12-30",12.7977,12.9172,12.6118,12.8375,46047438.0],["2019-12-31",12.8375,13.269,12.837522506713867,13.1296,65421371.0],["2020-01-02",13.1296,13.2292,12.9437,13.1097,59910966.0],["2020-01-03",13.1097,13.2225,12.9836,13.0732,56341351.0],["2020-01-06",13.0732,13.073165893554688,12.6517,12.7911,77285339.0],["2020-01-07",12.7911,13.03,12.7778,13.0068,60021185.0],["2020-01-08",13.0068,13.196,12.880667686462402,12.8807,50210069.0],["2020-01-09",12.8807,13.9991,12.880667686462402,13.7535,144448841.0],["2020-01-10",13.7535,13.9328,13.6374,13.8597,75787027.0],["2020-01-13",13.8597,13.859746932983398,13.4084,13.7834,68267147.0],["2020-01-14",13.7834,13.8398,13.561,13.6805,57563699.0],["2020-01-15",13.6805,13.8166,13.5378,13.6341,44329267.0],["2020-01-16",13.6341,14.2547,13.5644,14.1584,102258003.0],["2020-01-17",14.1584,14.4903,13.9825,14.268,76736396.0],["2020-01-20",14.268,14.5036,14.1153,14.2846,57077204.0],["2020-01-21",14.2846,14.5368,14.0788,14.1883,47476538.0],["2020-01-22",14.1883,14.188318252563477,13.8498,14.0655,50092628.0],["2020-01-23",14.0655,14.065519332885742,13.1064,13.3088,120385933.0],["2020-02-03",13.3088,13.308807373046875,11.9481,12.2235,161619067.0],["2020-02-04",12.2235,13.1263,12.223526954650879,13.0367,102042326.0],["2020-02-05",13.0367,13.3486,12.9437,13.196,91426628.0],["2020-02-06",13.196,13.5212,13.0134,13.3885,66678888.0],["2020-02-07",13.3885,13.4748,13.1229,13.3752,55881975.0],["2020-02-10",13.3752,13.8365,13.259,13.6473,63748390.0],["2020-02-11",13.6473,13.9759,13.6407,13.9062,60248998.0],["2020-02-12",13.9062,13.9892,13.6573,13.8664,47818914.0],["2020-02-13",13.8664,13.866382598876953,13.5013,13.7137,51270132.0],["2020-02-14",13.7137,13.8697,13.5478,13.644,44305675.0],["2020-02-17",13.644,14.0722,13.6407,13.9991,59904660.0],["2020-02-18",13.9991,14.2182,13.8797,13.9792,49006661.0],["2020-02-19",13.9792,13.979226112365723,13.7502,13.7768,37850146.0],["2020-02-20",13.7768,14.6961,13.7237,14.5368,105014875.0],["2020-02-21",14.5368,14.5368013381958,14.2912,14.3709,54114789.0],["2020-02-24",14.3709,14.370857238769531,13.8763,14.1717,66811218.0],["2020-02-25",14.1717,14.171723365783691,13.7104,14.0655,51134232.0],["2020-02-26",14.0655,14.065519332885742,13.4183,13.5378,72567667.0],["2020-02-27",13.5378,13.9294,13.5013,13.8299,49434844.0],["2020-02-28",13.8299,13.829875946044922,13.2391,13.2756,54943057.0],["2020-03-02",13.2756,14.039,13.275618553161621,13.9394,66492582.0],["2020-03-03",13.9394,14.3045,13.8929,14.0788,63309609.0],["2020-03-04",14.0788,14.5368,13.9128,14.4704,81002495.0],["2020-03-05",14.4704,15.0313,14.331,14.8388,92758682.0],["2020-03-06",14.8388,15.101,14.7227,14.9019,57276827.0],["2020-03-09",14.9019,14.901881217956543,14.3742,14.5965,57802663.0],["2020-03-10",14.5965,14.8023,14.2215,14.5833,72626890.0],["2020-03-11",14.5833,14.7658,14.2879,14.3343,40991965.0],["2020-03-12",14.3343,14.334348678588867,13.6042,13.7735,71272341.0],["2020-03-13",13.7735,13.8266,12.7944,13.6606,101547800.0],["2020-03-16",13.6606,13.7735,12.811,12.9305,73924224.0],["2020-03-17",12.9305,13.2092,12.3795,12.7247,75238425.0],["2020-03-18",12.7247,13.2059,12.6318,12.655,67572038.0],["2020-03-19",12.655,12.654983520507812,11.4336,11.9414,177819600.0],["2020-03-20",11.9414,12.1771,11.7489,12.0111,85130275.0],["2020-03-23",12.0111,12.011116981506348,11.3672,11.4336,82526967.0],["2020-03-24",11.4336,12.4027,11.433626174926758,12.3729,112219831.0],["2020-03-25",12.3729,12.9836,12.372876167297363,12.8442,86684078.0],["2020-03-26",12.8442,13.0068,12.6782,12.8774,41629614.0],["2020-03-27",12.8774,13.3851,12.8309,12.8807,50381179.0],["2020-03-30",12.8807,12.880667686462402,12.4127,12.7048,46200442.0],["2020-03-31",12.7048,13.1761,12.704767227172852,13.0167,46597378.0],["2020-04-01",13.0167,13.3022,12.8707,12.9105,39618185.0],["2020-04-02",12.9105,13.1097,12.7944,13.1097,26983718.0],["2020-04-03",13.1097,13.2358,13.0433,13.0698,25307905.0],["2020-04-07",13.0698,13.4416,13.069846153259277,13.3586,40143537.0],["2020-04-08",13.3586,13.4416,13.1628,13.3553,27043200.0],["2020-04-09",13.3553,14.0854,13.355273246765137,13.8896,59152845.0],["2020-04-10",13.8896,14.6596,13.889615058898926,14.2215,79769976.0],["2020-04-13",14.2215,14.4273,13.9991,14.1883,30336811.0],["2020-04-14",14.1883,14.5534,14.0722,14.487,44948240.0],["2020-04-15",14.487,14.6297,14.2812,14.3675,42349578.0],["2020-04-16",14.3675,14.3709,14.1153,14.2713,35759387.0],["2020-04-17",14.2713,14.5932,14.2049,14.2912,39411652.0],["2020-04-20",14.2912,14.4273,14.1717,14.2746,33593706.0],["2020-04-21",14.2746,14.3642,13.9427,14.0854,34949616.0],["2020-04-22",14.0854,14.6231,14.0423,14.6198,55552202.0],["2020-04-24",14.6198,14.7957,14.1053,14.643,56397761.0],["2020-04-27",14.643,15.1143,14.497,14.7359,48617005.0],["2020-04-28",14.7359,15.1342,14.5965,14.9517,48713621.0],["2020-04-29",14.9517,15.7648,14.8952,15.1574,46658875.0],["2020-04-30",15.1574,15.157437324523926,14.6297,14.7326,47993580.0],["2020-05-06",14.7326,15.1939,14.5667,15.0911,48834712.0],["2020-05-07",15.0911,15.5325,15.0346,15.4628,39637581.0],["2020-05-08",15.4628,15.7283,15.2338,15.5258,36169638.0],["2020-05-11",15.5258,15.6885,15.0346,15.1342,43143942.0],["2020-05-12",15.1342,15.5225,15.101,15.3698,32836917.0],["2020-05-13",15.3698,16.1465,15.267,16.027,63523595.0],["2020-05-14",16.027,16.027,15.7382,15.9141,39504135.0],["2020-05-15",15.9141,15.9307,15.5657,15.8478,33104415.0],["2020-05-18",15.8478,16.5115,15.632,16.3091,48786147.0],["2020-05-19",16.3091,16.5116,16.1299,16.1797,34818485.0],["2020-05-20",16.1797,16.2892,15.8079,15.8909,48563968.0],["2020-05-21",15.8909,16.3556,15.890913009643555,16.2294,43011604.0],["2020-05-22",16.2294,16.2859,15.7051,15.8909,34239060.0],["2020-05-25",15.8909,16.5116,15.8677,16.1797,32929938.0],["2020-05-26",16.1797,16.7173,16.1,16.6211,35033114.0],["2020-05-27",16.6211,16.6642,16.1996,16.3589,29527347.0],["2020-05-28",16.3589,16.506,15.9521,16.3156,35751840.0],["2020-05-29",16.3156,17.1335,16.0559,17.047,61748395.0],["2020-06-01",17.047,17.5966,16.7787,17.4408,45041461.0],["2020-06-02",17.4408,17.4538,16.9172,17.0383,47147305.0],["2020-06-03",17.0383,17.311,16.8825,16.9431,42153633.0],["2020-06-04",16.9431,17.3716,16.8349,17.3153,44393489.0],["2020-06-05",17.3153,17.6529,17.008,17.5317,42759694.0],["2020-06-08",17.5317,17.787,17.1379,17.3023,42143941.0],["2020-06-09",17.3023,17.6053,17.1422,17.5663,28311103.0],["2020-06-10",17.5663,18.1765,17.4408,18.0943,50513260.0],["2020-06-11",18.0943,18.2674,17.7784,17.9255,36144696.0],["2020-06-12",17.9255,18.4362,17.6875,18.4362,46627004.0],["2020-06-15",18.4362,18.4578,18.0467,18.1333,40971947.0],["2020-06-16",18.1333,18.6959,18.133256912231445,18.6959,40020542.0],["2020-06-17",18.6959,19.4749,18.5877,18.882,51828171.0],["2020-06-18",18.882,19.2152,18.6959,19.133,42252288.0],["2020-06-19",19.133,19.9855,19.0421,19.9509,62499231.0],["2020-06-22",19.9509,20.1067,19.4965,19.8124,78218699.0],["2020-06-23",19.8124,20.0288,19.4835,19.9293,59171517.0],["2020-06-24",19.9293,19.92927360534668,18.6396,19.0681,133542982.0],["2020-06-29",19.0681,19.068052291870117,18.2631,18.6612,110976903.0],["2020-06-30",18.6612,19.0854,18.6396,18.8041,71275643.0],["2020-07-01",18.8041,19.0204,18.4622,18.8041,50522114.0],["2020-07-02",18.8041,18.8084,18.1765,18.3193,86832256.0],["2020-07-03",18.3193,18.8214,17.8996,18.7175,94535008.0],["2020-07-06",18.7175,18.9555,18.2415,18.8257,99919805.0],["2020-07-07",18.8257,19.4056,18.4578,19.1979,114049846.0],["2020-07-08",19.1979,19.6696,19.0551,19.3537,81820063.0],["2020-07-09",19.3537,20.0634,19.1762,20.0418,87518784.0],["2020-07-10",20.0418,20.2409,19.7389,19.8773,72478169.0],["2020-07-13",19.8773,20.2841,19.7778,20.2582,85417778.0],["2020-07-14",20.2582,20.4702,19.4965,19.9076,70889144.0],["2020-07-15",19.9076,20.8727,19.8773,20.6477,100012981.0],["2020-07-16",20.6477,20.64767837524414,18.9425,19.1286,100696532.0],["2020-07-17",19.1286,19.7086,18.9555,19.1286,70502254.0],["2020-07-20",19.1286,19.4749,18.6136,19.0161,59621934.0],["2020-07-21",19.0161,19.7259,18.9555,19.596,65749356.0],["2020-07-22",19.596,20.0375,19.3667,19.7908,53891613.0],["2020-07-23",19.7908,20.0375,19.4878,19.9336,56224672.0],["2020-07-24",19.9336,19.933603286743164,18.8603,19.094,66112116.0],["2020-07-27",19.094,19.90763282775879,19.0421,19.9076,75122199.0],["2020-07-28",19.9076,20.0721,19.4965,19.7865,43183270.0],["2020-07-29",19.7865,20.0331,19.648,19.9682,47450489.0],["2020-07-30",19.9682,20.1154,19.4359,19.609,50915658.0],["2020-07-31",19.609,19.9336,19.4273,19.6177,55087966.0],["2020-08-03",19.6177,20.3837,19.5181,20.2755,77913062.0],["2020-08-04",20.2755,20.8597,20.1413,20.6434,69125129.0],["2020-08-05",20.6434,20.8294,20.3794,20.5222,43644080.0],["2020-08-06",20.5222,20.7299,19.9942,20.3058,42541661.0],["2020-08-07",20.3058,20.4399,19.5787,19.8514,53743262.0],["2020-08-10",19.8514,20.0894,19.5874,20.0505,34375578.0],["2020-08-11",20.0505,20.8381,19.9423,19.9726,54937131.0],["2020-08-12",19.9726,20.1976,19.4792,19.8773,49644878.0],["2020-08-13",19.8773,20.0375,19.1806,19.2368,43305060.0],["2020-08-14",19.2368,19.4662,18.8214,19.4532,51401849.0],["2020-08-17",19.4532,19.7345,19.397,19.7129,37345570.0],["2020-08-18",19.7129,19.9163,19.596,19.6912,24106247.0],["2020-08-19",19.6912,19.6999,19.2412,19.2715,28218933.0],["2020-08-20",19.2715,19.4229,19.0464,19.1286,26120750.0],["2020-08-21",19.1286,19.6912,19.128637313842773,19.6004,31883365.0],["2020-08-24",19.6004,20.0721,19.4835,20.0115,41963825.0],["2020-08-25",20.0115,20.2539,19.8211,20.0721,31015320.0],["2020-08-26",20.0721,22.963,20.07208824157715,21.6301,142112671.0],["2020-08-27",21.6301,21.985,21.4656,21.8551,58396299.0],["2020-08-28",21.8551,22.2879,21.5565,22.1667,55921829.0],["2020-08-31",22.1667,22.8332,21.9547,22.5086,63006443.0],["2020-09-01",22.5086,23.4131,22.3831,23.2487,62052938.0],["2020-09-02",23.2487,23.5429,22.9371,23.1232,49324122.0],["2020-09-03",23.1232,24.2743,22.8851,23.2357,71276199.0],["2020-09-04",23.2357,23.235668182373047,21.933,22.7899,71475371.0],["2020-09-07",22.7899,23.0669,22.0585,22.0845,58243106.0],["2020-09-08",22.0845,22.4956,21.6387,21.9417,38485813.0],["2020-09-09",21.9417,21.941675186157227,21.1237,21.2622,54096196.0],["2020-09-10",21.2622,21.8941,21.0675,21.2233,40847395.0],["2020-09-11",21.2233,21.7642,21.223268508911133,21.5478,38880767.0],["2020-09-14",21.5478,21.8118,21.3012,21.5002,41969729.0],["2020-09-15",21.5002,21.5955,20.8165,21.5478,38604903.0],["2020-09-16",21.5478,21.7036,20.9376,21.0675,37204794.0],["2020-09-17",21.0675,21.0718,20.427,20.5914,38253156.0],["2020-09-18",20.5914,20.7559,20.2885,20.7169,34413117.0],["2020-09-21",20.7169,20.8338,20.3144,20.4226,35815732.0],["2020-09-22",20.4226,20.5481,20.1889,20.2755,33941458.0],["2020-09-23",20.2755,21.154,20.1889,21.0026,73073808.0],["2020-09-24",21.0026,21.002552032470703,20.3707,20.4443,37225072.0],["2020-09-25",20.4443,21.0155,20.44427490234375,20.8035,34866948.0],["2020-09-28",20.8035,21.2536,20.6001,21.0545,43308507.0],["2020-09-29",21.0545,21.5652,20.8684,21.4397,36194960.0],["2020-09-30",21.4397,22.5908,21.439659118652344,22.2533,55876487.0],["2020-10-09",22.2533,23.0842,22.1148,22.9803,46191903.0],["2020-10-12",22.9803,24.8845,22.8721,24.7461,62046832.0],["2020-10-13",24.7461,25.1832,24.4518,25.1269,43889489.0],["2020-10-14",25.1269,25.274,24.7374,24.9841,38319796.0],["2020-10-15",24.9841,25.1312,24.5427,24.7764,35324171.0],["2020-10-16",24.7764,24.9495,24.3003,24.7114,29370938.0],["2020-10-19",24.7114,25.0144,24.2484,24.3263,31938565.0],["2020-10-20",24.3263,24.9105,24.1921,24.7893,25643548.0],["2020-10-21",24.7893,25.6289,24.6941,25.1918,33968724.0],["2020-10-22",25.1918,25.5337,24.759,25.4991,24799745.0],["2020-10-23",25.4991,25.5856,24.4518,24.759,28776172.0],["2020-10-26",24.759,24.759037017822266,23.5949,24.6595,26150333.0],["2020-10-27",24.6595,26.8234,24.659502029418945,26.594,73970790.0],["2020-10-28",26.594,27.4855,26.5291,27.2561,51118723.0],["2020-10-29",27.2561,27.2994,26.6632,27.0224,32289168.0],["2020-10-30",27.0224,27.4855,26.5637,26.8926,37352470.0],["2020-11-02",26.8926,27.9486,26.892620086669922,27.7798,49631439.0],["2020-11-03",27.7798,28.2169,27.3038,28.0005,36461861.0],["2020-11-04",28.0005,29.4243,27.7841,29.2123,40308159.0],["2020-11-05",29.2123,29.3638,28.1736,29.0002,48226665.0],["2020-11-06",29.0002,29.000228881835938,27.6456,28.4246,51294008.0],["2020-11-09",28.4246,30.0043,28.424638748168945,29.7186,46639523.0],["2020-11-10",29.7186,30.45,29.4503,29.9956,41102098.0],["2020-11-11",29.9956,30.3894,28.9526,29.459,46725575.0],["2020-11-12",29.459,30.3721,29.4417,30.1687,35118497.0],["2020-11-13",30.1687,30.168720245361328,29.4287,29.7965,26673949.0],["2020-11-16",29.7965,30.2293,29.472,29.9004,27010245.0],["2020-11-17",29.9004,30.1384,28.1347,28.5631,66083286.0],["2020-11-18",28.5631,28.8185,26.7758,27.0484,90172573.0],["2020-11-19",27.0484,27.4812,26.3257,27.0614,59035177.0],["2020-11-20",27.0614,28.429,27.061397552490234,27.8923,47804893.0],["2020-11-23",27.8923,28.3338,27.5634,27.9443,31863759.0],["2020-11-24",27.9443,27.94426155090332,26.9186,27.5375,40710232.0],["2020-11-25",27.5375,27.5375,26.6589,26.858,34140409.0],["2020-11-26",26.858,27.4552,26.4425,26.858,34999939.0],["2020-11-27",26.858,27.4595,26.6676,27.1003,22088097.0],["2020-11-30",27.1003,27.2388,26.4036,26.4858,44897978.0],["2020-12-01",26.4858,28.4766,26.485807418823242,28.2515,56745358.0],["2020-12-02",28.2515,28.2905,27.4163,27.7192,36145099.0],["2020-12-03",27.7192,29.0349,27.719219207763672,28.8185,63773666.0],["2020-12-04",28.8185,29.446,28.5025,29.0002,46994547.0],["2020-12-07",29.0002,29.3724,28.7968,28.9093,35121887.0],["2020-12-08",28.9093,29.182,28.5631,28.8358,25552992.0],["2020-12-09",28.8358,29.6191,28.5415,28.5631,31882853.0],["2020-12-10",28.5631,29.8528,28.4117,29.6234,46514501.0],["2020-12-11",29.6234,29.9653,28.628,29.1214,53826795.0],["2020-12-14",29.1214,29.8658,28.7362,29.7965,37458980.0],["2020-12-15",29.7965,30.4024,29.2599,29.8182,42215605.0],["2020-12-16",29.8182,30.2899,29.6018,30.212,31601181.0],["2020-12-17",30.212,30.7703,30.0086,30.5799,42127775.0],["2020-12-18",30.5799,30.9001,30.0778,30.0778,52355107.0],["2020-12-21",30.0778,30.2207,28.9396,30.0519,53688846.0],["2020-12-22",30.0519,31.0602,29.6667,29.8182,66891340.0],["2020-12-23",29.8182,30.7183,29.6364,30.3938,52412006.0],["2020-12-24",30.3938,31.5926,30.2942,31.4627,46327308.0],["2020-12-25",31.4627,31.757,31.1598,31.506,31819913.0],["2020-12-28",31.506,31.5839,30.9867,31.1728,32520441.0],["2020-12-29",31.1728,31.172760009765625,30.5539,30.9261,32649835.0],["2020-12-30",30.9261,32.1119,30.8136,31.9604,44903527.0],["2020-12-31",31.9604,32.6745,31.6142,32.4105,46510509.0],["2021-01-04",32.4105,32.41049575805664,29.1733,29.5239,352534752.0],["2021-01-05",29.5239,30.4587,29.2166,29.8874,179455743.0],["2021-01-06",29.8874,31.6618,29.5585,30.9391,119220000.0],["2021-01-07",30.9391,33.9642,30.727,33.4968,132366783.0],["2021-01-08",33.4968,33.8387,31.4627,32.8606,121404199.0],["2021-01-11",32.8606,32.86058044433594,30.7313,31.1901,98741561.0],["2021-01-12",31.1901,31.5839,29.8658,31.3848,89235378.0],["2021-01-13",31.3848,32.2374,30.6664,30.9867,59062212.0],["2021-01-14",30.9867,31.5276,30.5625,30.8958,61574256.0],["2021-01-15",30.8958,31.1554,30.1904,31.0343,52333556.0],["2021-01-18",31.0343,31.506,30.5452,31.0775,41127774.0],["2021-01-19",31.0775,31.1554,30.1254,30.5539,65244859.0],["2021-01-20",30.5539,32.63121032714844,30.4024,32.6312,112041102.0],["2021-01-21",32.6312,33.1073,32.2417,32.6702,62013706.0],["2021-01-22",32.6702,35.0547,32.4927,34.9249,90955164.0],["2021-01-25",34.9249,36.2059,34.6566,35.3837,70362143.0],["2021-01-26",35.3837,35.7472,34.5397,34.5744,57770181.0],["2021-01-27",34.5744,36.1367,34.1546,35.6476,61687041.0],["2021-01-28",35.6476,35.647647857666016,34.0507,34.1502,55402238.0],["2021-01-29",34.1502,35.0504,33.7781,34.0723,49932714.0],["2021-02-01",34.0723,34.6912,33.3193,34.2758,55509737.0],["2021-02-02",34.2758,35.4442,34.2757568359375,34.7518,56760573.0],["2021-02-03",34.7518,35.1413,33.8863,34.2758,55316414.0],["2021-02-04",34.2758,34.4575,33.5833,33.9901,49346947.0],["2021-02-05",33.9901,36.0848,33.99011993408203,35.5654,81320595.0],["2021-02-08",35.5654,37.2143,34.7994,37.2143,62701918.0],["2021-02-09",37.2143,37.8548,36.3574,36.8464,72265844.0],["2021-02-10",36.8464,39.9235,36.2665,39.4258,75662174.0],["2021-02-18",39.4258,40.1139,38.0322,38.1015,63332142.0],["2021-02-19",38.1015,38.8329,36.6127,38.4693,55675274.0],["2021-02-22",38.4693,38.46934127807617,35.4875,35.6174,80675180.0],["2021-02-23",35.6174,36.2968,34.5484,35.2192,57270163.0],["2021-02-24",35.2192,35.21920394897461,31.7657,32.3672,118634038.0],["2021-02-25",32.3672,33.9728,32.2028,33.2241,82383432.0],["2021-02-26",33.2241,33.2241096496582,30.714,31.281,92241234.0],["2021-03-01",31.281,31.8089,29.156,30.0562,141688900.0],["2021-03-02",30.0562,30.8785,29.0392,29.5499,115468896.0],["2021-03-03",29.5499,29.8485,28.9223,29.7879,64903474.0],["2021-03-04",29.7879,29.78788185119629,27.3946,27.6067,118432038.0],["2021-03-05",27.6067,27.7235,26.7801,27.1782,97431397.0],["2021-03-08",27.1782,27.5677,24.6032,24.6552,146509378.0],["2021-03-09",24.6552,24.8845,23.4045,23.4694,146106573.0],["2021-03-10",23.4694,25.6116,23.469369888305664,24.7547,152453202.0],["2021-03-11",24.7547,26.9316,24.5729,26.2781,133600657.0],["2021-03-12",26.2781,26.8234,25.7631,26.7541,93904808.0],["2021-03-15",26.7541,26.75412940979004,24.7158,25.1009,105647282.0],["2021-03-16",25.1009,25.6592,24.2267,25.3952,88687040.0],["2021-03-17",25.3952,25.7544,24.7331,25.1442,84863344.0],["2021-03-18",25.1442,26.1742,25.1442,26.0747,85780145.0],["2021-03-19",26.0747,26.074674606323242,24.244,24.6552,101683175.0],["2021-03-22",24.6552,25.0923,24.4085,24.7374,55966927.0],["2021-03-23",24.7374,25.3519,24.6249,25.1485,59442058.0],["2021-03-24",25.1485,26.3473,24.9105,25.8453,90299109.0],["2021-03-25",25.8453,26.4901,25.0879,26.1353,61664048.0],["2021-03-26",26.1353,27.0484,26.053,26.8537,81030048.0],["2021-03-29",26.8537,26.853670120239258,25.3649,25.9881,93334666.0],["2021-03-30",25.9881,27.2648,25.7068,26.2997,83481826.0],["2021-03-31",26.2997,26.299715042114258,25.4904,25.6419,62387517.0],["2021-04-01",25.6419,27.3297,25.641895294189453,27.2648,80307091.0],["2021-04-02",27.2648,28.165,27.0095,27.9183,72382604.0],["2021-04-06",27.9183,28.39,27.0138,27.2475,64268225.0],["2021-04-07",27.2475,27.24748992919922,26.092,26.2997,75206650.0],["2021-04-08",26.2997,26.7325,25.9665,26.5291,55927547.0],["2021-04-09",26.5291,27.0917,26.105,26.5291,49169431.0],["2021-04-12",26.5291,26.5291,24.7547,25.1139,90393190.0],["2021-04-13",25.1139,26.4339,25.0793,25.8107,77970218.0],["2021-04-14",25.8107,26.7022,25.810680389404297,26.2738,45042280.0],["2021-04-15",26.2738,26.3776,25.4731,25.8583,37727560.0],["2021-04-16",25.8583,26.5248,25.3216,25.7068,41470068.0],["2021-04-19",25.7068,26.607,25.3606,26.5161,57019282.0],["2021-04-20",26.5161,27.2648,26.0098,26.8017,77413716.0],["2021-04-21",26.8017,27.6067,26.2088,27.4379,75045974.0],["2021-04-22",27.4379,27.7538,26.6632,27.5461,73586733.0],["2021-04-23",27.5461,31.8782,27.54610824584961,30.5669,176765068.0],["2021-04-26",30.5669,31.493,30.4154,30.4803,108312432.0],["2021-04-27",30.4803,32.1249,30.0822,32.0167,97419779.0],["2021-04-28",32.0167,32.8909,31.5969,32.6096,73776037.0],["2021-04-29",32.6096,32.8909,31.6834,32.3542,55623330.0],["2021-04-30",32.3542,32.761,32.1725,32.2331,40814269.0],["2021-05-06",32.2331,32.272,30.8352,31.3286,67419471.0],["2021-05-07",31.3286,31.9258,29.986955642700195,29.987,60657394.0],["2021-05-10",29.987,31.0602,29.6018,30.0778,53630847.0],["2021-05-11",30.0778,31.255,29.1041,31.0646,67613799.0],["2021-05-12",31.0646,32.6528,30.6404,32.3412,66672722.0],["2021-05-13",32.3412,32.5403,31.2463,32.4538,55073957.0],["2021-05-14",32.4538,33.1895,31.8176,32.3369,54821367.0],["2021-05-17",32.3369,34.1459,32.33692169189453,33.7088,54035210.0],["2021-05-18",33.7088,34.0507,33.1981,33.7131,39972200.0],["2021-05-19",33.7131,34.0507,33.1592,33.8516,33475937.0],["2021-05-20",33.8516,33.9642,33.2717,33.6093,41003094.0],["2021-05-21",33.6093,34.6652,33.2328,34.4878,53840585.0],["2021-05-24",34.4878,34.7215,33.2414,34.2628,42163882.0],["2021-05-25",34.2628,35.903,34.1762,35.6996,60088406.0],["2021-05-26",35.6996,35.7905,35.0547,35.2711,35635986.0],["2021-05-27",35.2711,36.7815,34.9855,36.3574,49934884.0],["2021-05-28",36.3574,37.3658,35.9203,36.3055,50195101.0],["2021-05-31",36.3055,36.6474,35.5524,36.2925,41053770.0],["2021-06-01",36.2925,37.4696,35.9549,37.2229,47585642.0],["2021-06-02",37.2229,37.22294616699219,36.4396,36.8291,44308950.0],["2021-06-03",36.8291,37.4999,35.9592,37.0022,38690300.0],["2021-06-04",37.0022,37.435,36.4353,36.8767,30480691.0],["2021-06-07",36.8767,36.87672805786133,35.2322,36.3098,58171350.0],["2021-06-08",36.3098,37.3008,35.4442,36.3098,53072906.0],["2021-06-09",36.3098,37.5389,35.9246,37.158,54196342.0],["2021-06-10",37.158,38.3006,37.15803146362305,37.6557,42654904.0],["2021-06-11",37.6557,37.9976,36.8248,37.171,37051964.0],["2021-06-15",37.171,37.4134,36.2016,36.7426,33260231.0],["2021-06-16",36.7426,37.223,35.0547,35.085,57951280.0],["2021-06-17",35.085,36.4613,34.6609,35.6953,51296018.0],["2021-06-18",35.6953,36.9373,35.5351,36.3531,40430842.0],["2021-06-21",36.3531,36.4742,35.2798,35.8554,39426065.0],["2021-06-22",35.8554,38.0842,35.2279,37.7812,63587933.0],["2021-06-23",37.7812,37.8808,36.8637,37.1451,52170478.0],["2021-06-24",37.1451,37.3736,35.974,36.463,50904038.0],["2021-06-25",36.463,38.5035,36.463043212890625,37.9863,58203498.0],["2021-06-28",37.9863,39.7232,37.8177,39.2904,67603580.0],["2021-06-29",39.2904,39.7288,38.2955,38.9306,45443688.0],["2021-06-30",38.9306,40.3021,38.7901,39.8974,46537555.0],["2021-07-01",39.8974,40.6225,39.3859,40.0661,46109722.0],["2021-07-02",40.0661,40.0773,38.3517,38.3798,58064331.0],["2021-07-05",38.3798,39.459,37.9357,38.599,48726617.0],["2021-07-06",38.599,38.8688,34.3439,35.6424,125201372.0],["2021-07-07",35.6424,38.3573,35.2658,37.784,83574256.0],["2021-07-08",37.784,38.4191,36.3675,36.4687,62873225.0],["2021-07-09",36.4687,36.9296,34.0685,35.8785,71542570.0],["2021-07-12",35.8785,37.4242,35.0691,37.0982,61095008.0],["2021-07-13",37.0982,38.2786,36.8172,37.2668,38413262.0],["2021-07-14",37.2668,38.1943,36.5361,37.4692,51318611.0],["2021-07-15",37.4692,37.9414,36.9183,37.6715,40329063.0],["2021-07-16",37.6715,37.671546936035156,36.3113,36.5979,42579216.0],["2021-07-19",36.5979,37.4917,36.0021,37.3399,44962372.0],["2021-07-20",37.3399,37.5872,36.8172,37.3118,33575606.0],["2021-07-21",37.3118,38.0369,36.9577,37.8458,39380917.0],["2021-07-22",37.8458,38.4641,36.5417,36.8172,52952613.0],["2021-07-23",36.8172,36.81716537475586,35.4119,35.6311,53820373.0],["2021-07-26",35.6311,35.631141662597656,30.6341,31.9269,171605522.0],["2021-07-27",31.9269,32.2811,30.5892,31.0388,103773216.0],["2021-07-28",31.0388,32.6464,29.9484,32.326,97164087.0],["2021-07-29",32.326,34.833,32.32603073120117,34.2934,94155717.0],["2021-07-30",34.2934,34.29336166381836,32.2698,32.9949,64673911.0],["2021-08-02",32.9949,32.99492263793945,30.072,32.4609,105199364.0],["2021-08-03",32.4609,33.5851,31.7021,33.3153,72618532.0],["2021-08-04",33.3153,33.3153190612793,32.0562,32.6239,58168363.0],["2021-08-05",32.6239,32.7083,31.5897,31.7583,61334924.0],["2021-08-06",31.7583,32.3036,31.2243,31.5335,44052246.0],["2021-08-09",31.5335,32.9106,31.4323,32.0787,47117686.0],["2021-08-10",32.0787,32.5902,30.8309,32.4384,74098109.0],["2021-08-11",32.4384,32.7926,30.9939,31.2187,65201624.0],["2021-08-12",31.2187,31.4773,30.7184,30.7915,42465644.0],["2021-08-13",30.7915,31.0782,29.3694,29.7573,93881953.0],["2021-08-16",29.7573,30.4767,29.5662,30.1845,47741564.0],["2021-08-17",30.1845,30.5161,29.22889518737793,29.2289,72191714.0],["2021-08-18",29.2289,29.7741,28.1609,28.4982,90196778.0],["2021-08-19",28.4982,29.1614,27.9136,28.1441,73399745.0],["2021-08-20",28.1441,28.144054412841797,26.0137,26.2779,130338950.0],["2021-08-23",26.2779,26.7107,25.6596,26.0531,95237543.0],["2021-08-24",26.0531,28.2171,26.053062438964844,27.8518,126319961.0],["2021-08-25",27.8518,28.9535,27.851764678955078,28.6443,110837962.0],["2021-08-26",28.6443,28.8298,27.1604,27.3796,76758518.0],["2021-08-27",27.3796,27.8237,26.261,26.4465,106308555.0],["2021-08-30",26.4465,26.4746,25.0132,25.8563,135584450.0],["2021-08-31",25.8563,25.9069,23.5405,23.7204,155880721.0],["2021-09-01",23.7204,24.3387,22.6805,24.0576,135136452.0],["2021-09-02",24.0576,24.2544,22.9222,22.9672,102237358.0],["2021-09-03",22.9672,23.5855,22.4107,23.1133,76557514.0],["2021-09-06",23.1133,25.727,22.5793,25.238,169165806.0],["2021-09-07",25.238,25.4853,24.5467,25.2999,100206474.0],["2021-09-08",25.2999,25.491,24.7827,25.1874,65397982.0],["2021-09-09",25.1874,25.8563,25.0863,25.3954,67279154.0],["2021-09-10",25.3954,25.7439,24.9064,25.2436,56363605.0],["2021-09-13",25.2436,26.4803,25.24364471435547,25.7439,80952548.0],["2021-09-14",25.7439,26.8119,25.5528,26.3622,84312717.0],["2021-09-15",26.3622,26.4522,25.5528,25.7608,59510025.0],["2021-09-16",25.7608,28.1384,25.2155,27.3684,134711295.0],["2021-09-17",27.3684,30.0664,26.7557,29.2626,144789358.0],["2021-09-22",29.2626,30.8477,28.5488,30.0833,91633126.0],["2021-09-23",30.0833,30.3137,29.0434,29.4256,83708590.0],["2021-09-24",29.4256,29.9034,28.9254,29.1614,54644177.0],["2021-09-27",29.1614,31.0782,29.161441802978516,30.6735,114919060.0],["2021-09-28",30.6735,30.8815,29.7966,30.1732,56291673.0],["2021-09-29",30.1732,30.173213958740234,28.9197,29.583,63883711.0],["2021-09-30",29.583,30.2856,29.4369,30.0158,47914366.0],["2021-10-08",30.0158,30.7184,29.6448,29.8922,55946166.0],["2021-10-11",29.8922,30.1282,28.723,28.9141,67354800.0],["2021-10-12",28.9141,29.3638,28.442,28.8916,55397016.0],["2021-10-13",28.8916,29.7797,28.5375,29.4987,41388679.0],["2021-10-14",29.4987,29.6673,26.9243,26.9861,117085969.0],["2021-10-15",26.9861,27.0142,26.0755,26.4859,90267386.0],["2021-10-18",26.4859,26.9018,25.9969,26.5702,56055223.0],["2021-10-19",26.5702,26.8962,26.3285,26.5196,45944322.0],["2021-10-20",26.5196,26.8288,25.3954,26.3116,79922656.0],["2021-10-21",26.3116,26.6882,25.9856,26.1823,38715537.0],["2021-10-22",26.1823,26.5477,26.0531,26.2498,37754075.0],["2021-10-25",26.2498,26.8063,26.0362,26.5983,53021159.0],["2021-10-26",26.5983,27.537,26.598295211791992,27.0873,105971577.0],["2021-10-27",27.0873,27.087312698364258,25.5135,25.8901,84535199.0],["2021-10-28",25.8901,26.2329,25.3561,25.7214,44662449.0],["2021-10-29",25.7214,27.5988,25.5191,27.2784,93901136.0],["2021-11-01",27.2784,27.27842903137207,25.7102,25.9125,87596209.0],["2021-11-02",25.9125,26.3341,25.5303,26.1374,58820633.0],["2021-11-03",26.1374,27.0929,25.9125,26.677,57809935.0],["2021-11-04",26.677,26.9805,26.2498,26.7276,40602279.0],["2021-11-05",26.7276,27.7112,26.4521,27.2559,59597845.0],["2021-11-08",27.2559,27.5033,26.7894,26.8119,39184132.0],["2021-11-09",26.8119,27.4583,25.98,27.1098,50793674.0],["2021-11-10",27.1098,27.109800338745117,26.0531,26.2779,48058375.0],["2021-11-11",26.2779,27.1773,25.8732,27.1042,53569446.0],["2021-11-12",27.1042,27.2503,26.5814,26.7501,30092245.0],["2021-11-15",26.7501,27.1941,26.6376,27.1716,34058912.0],["2021-11-16",27.1716,28.3858,27.1716,28.1609,83971893.0],["2021-11-17",28.1609,28.6668,27.655,27.7843,47347365.0],["2021-11-18",27.7843,27.784311294555664,26.6714,26.8119,55659012.0],["2021-11-19",26.8119,26.8119,26.351,26.5646,40705857.0],["2021-11-22",26.5646,26.6826,26.143,26.469,40070178.0],["2021-11-23",26.469,26.6995,26.2554,26.3397,28439952.0],["2021-11-24",26.3397,26.8681,25.9182,26.6714,47228148.0],["2021-11-25",26.6714,27.0086,26.4184,26.5252,34544927.0],["2021-11-26",26.5252,26.52522087097168,25.8563,25.9182,47324605.0],["2021-11-29",25.9182,25.91815948486328,24.1026,24.4342,102921590.0],["2021-11-30",24.4342,24.5242,23.7541,23.9902,67131300.0],["2021-12-01",23.9902,24.0127,23.4731,23.6923,53507769.0],["2021-12-02",23.6923,24.0239,23.2426,23.3044,65755668.0],["2021-12-03",23.3044,23.7204,23.2257,23.6923,54279920.0],["2021-12-06",23.6923,24.1026,23.5517,23.9002,49407469.0],["2021-12-07",23.9002,24.164426803588867,23.6361,24.1644,47245039.0],["2021-12-08",24.1644,24.3331,23.8384,24.2487,42895508.0],["2021-12-09",24.2487,25.9463,24.2263,25.6989,128136256.0],["2021-12-10",25.6989,25.69894027709961,24.704,24.9289,94759422.0],["2021-12-13",24.9289,25.7439,24.7771,25.1312,60181747.0],["2021-12-14",25.1312,25.2268,24.631,24.7771,42233710.0],["2021-12-15",24.7771,24.8502,24.0014,24.0408,54066489.0],["2021-12-16",24.0408,24.7265,23.9733,24.4511,40810028.0],["2021-12-17",24.4511,24.5354,23.9452,24.0745,42124721.0],["2021-12-20",24.0745,24.17,23.608,23.7204,40056384.0],["2021-12-21",23.7204,24.423,23.5574,24.2375,37008339.0],["2021-12-22",24.2375,24.5242,24.1251,24.2094,22241329.0],["2021-12-23",24.2094,24.3387,23.9452,24.0014,27684023.0],["2021-12-24",24.0014,24.423,23.7766,24.2656,35984957.0],["2021-12-27",24.2656,24.7321,24.26560401916504,24.7265,43986807.0],["2021-12-28",24.7265,24.8727,24.3555,24.5073,34199549.0],["2021-12-29",24.5073,24.957,24.3555,24.4455,41095780.0],["2021-12-30",24.4455,24.9345,23.8328,24.5354,57852036.0],["2021-12-31",24.5354,24.5748,23.6361,23.7653,74814240.0],["2022-01-04",23.7653,23.765338897705078,23.3606,23.726,43915004.0],["2022-01-05",23.726,23.8215,23.2201,23.3494,45850799.0],["2022-01-06",23.3494,23.4,21.5732,21.8093,130147963.0],["2022-01-07",21.8093,22.3545,21.753,21.7699,69839911.0],["2022-01-10",21.7699,21.7699031829834,20.4602,20.9605,130299013.0],["2022-01-11",20.9605,20.96048927307129,20.3478,20.3928,98398532.0],["2022-01-12",20.3928,21.0392,20.3085,20.6907,90485020.0],["2022-01-13",20.6907,21.2022,20.2354,20.286,109064940.0],["2022-01-14",20.286,20.4883,19.8419,19.9262,98600356.0],["2022-01-17",19.9262,20.1005,19.7239,19.9712,80382375.0],["2022-01-18",19.9712,20.6738,19.6058,20.2691,93544980.0],["2022-01-19",20.2691,20.2747,19.87,19.9319,53097406.0],["2022-01-20",19.9319,20.1117,19.6733,19.7014,55099384.0],["2022-01-21",19.7014,19.7745,19.0044,19.2292,94418149.0],["2022-01-24",19.2292,19.544,19.0662,19.3698,48982667.0],["2022-01-25",19.3698,19.4766,18.9032,18.9707,47675509.0],["2022-01-26",18.9707,19.1899,18.4254,18.729,53613567.0],["2022-01-27",18.729,18.7739,18.0994,18.1163,56360394.0],["2022-01-28",18.1163,18.5435,18.0994,18.1388,49248303.0],["2022-02-07",18.1388,18.5041,17.9701,18.0488,46076863.0],["2022-02-08",18.0488,18.6278,17.7566,18.4536,65543845.0],["2022-02-09",18.4536,18.9088,18.2849,18.8302,69234075.0],["2022-02-10",18.8302,19.1843,18.7121,18.8807,55325594.0],["2022-02-11",18.8807,18.880739212036133,18.0938,18.2118,54036519.0],["2022-02-14",18.2118,18.8751,17.9983,18.7739,58040629.0],["2022-02-15",18.7739,19.8813,18.5885,19.7857,130806494.0],["2022-02-16",19.7857,19.96,19.6002,19.6452,57048726.0],["2022-02-17",19.6452,19.7688,19.4934,19.6733,42106882.0],["2022-02-18",19.6733,19.752,19.4204,19.7014,30518191.0],["2022-02-21",19.7014,19.7576,19.3192,19.3979,45144100.0],["2022-02-22",19.3979,19.39786720275879,18.8976,19.1449,44816923.0],["2022-02-23",19.1449,19.4485,19.0662,19.4091,43519182.0],["2022-02-24",19.4091,19.40911102294922,18.5547,18.802,65534314.0],["2022-02-25",18.802,20.1792,18.802047729492188,19.8869,112945169.0],["2022-02-28",19.8869,20.5164,19.7014,20.3815,107798653.0],["2022-03-01",20.3815,20.5614,20.1679,20.4096,50927883.0],["2022-03-02",20.4096,20.409637451171875,19.9037,19.9881,41329678.0],["2022-03-03",19.9881,20.1904,19.7351,19.7913,38982337.0],["2022-03-04",19.7913,19.9038,19.4541,19.6621,41491929.0],["2022-03-07",19.6621,19.662050247192383,18.0207,18.3524,90293500.0],["2022-03-08",18.3524,19.0269,18.2118,18.5547,68074609.0],["2022-03-09",18.5547,18.7796,17.0708,17.7397,85601388.0],["2022-03-10",17.7397,18.6615,17.73969078063965,18.0095,62787913.0],["2022-03-11",18.0095,18.2962,17.453,18.2681,53454009.0],["2022-03-14",18.2681,18.2680606842041,16.919,17.0933,87509040.0],["2022-03-15",17.0933,17.2563,14.0636,15.1428,306690634.0],["2022-03-16",15.1428,15.3901,14.2097,15.3283,274676279.0],["2022-03-17",15.3283,17.1101,15.328306198120117,16.5537,236743412.0],["2022-03-18",16.5537,16.55367088317871,15.688,16.0815,132165317.0],["2022-03-21",16.0815,16.2445,15.8005,16.0141,67566876.0],["2022-03-22",16.0141,16.0984,15.7105,15.7555,55356482.0],["2022-03-23",15.7555,16.8347,15.755497932434082,16.7111,120352922.0],["2022-03-24",16.7111,17.4249,16.3963,17.1495,124029836.0],["2022-03-25",17.1495,17.5486,16.5818,16.6717,94043145.0],["2022-03-28",16.6717,16.683,16.2052,16.3513,53915839.0],["2022-03-29",16.3513,16.6717,16.1096,16.1827,46245530.0],["2022-03-30",16.1827,17.9027,16.0422,17.8465,155535742.0],["2022-03-31",17.8465,18.195,17.4305,17.7341,135003774.0],["2022-04-01",17.7341,18.4142,17.1045,18.0376,108344690.0],["2022-04-06",18.0376,18.1556,17.661,17.8184,68384084.0],["2022-04-07",17.8184,18.3243,17.6779,17.8465,57498350.0],["2022-04-08",17.8465,18.3355,17.5711,18.0657,80377465.0],["2022-04-11",18.0657,18.313,17.4924,17.5654,77556859.0],["2022-04-12",17.5654,18.6053,17.3687,18.5041,92675624.0],["2022-04-13",18.5041,19.1787,18.358,18.8302,101129716.0],["2022-04-14",18.8302,20.1679,18.83015251159668,19.7126,113752583.0],["2022-04-15",19.7126,19.8925,19.1337,19.4204,68155678.0],["2022-04-18",19.4204,19.4372,18.6053,18.8751,62498322.0],["2022-04-19",18.8751,19.1449,18.3186,18.5885,47059879.0],["2022-04-20",18.5885,19.4204,18.5491,18.9313,68240207.0],["2022-04-21",18.9313,19.1674,17.987,18.1894,63065254.0],["2022-04-22",18.1894,19.5609,17.8296,19.3866,75642676.0],["2022-04-25",19.3866,19.589,18.8133,18.8751,86330985.0],["2022-04-26",18.8751,20.5164,18.875118255615234,20.0724,125250624.0],["2022-04-27",20.0724,20.5895,19.4035,20.4771,104911304.0],["2022-04-28",20.4771,20.477087020874023,19.6621,19.8475,78561756.0],["2022-04-29",19.8475,20.5164,19.4878,20.1904,84953221.0],["2022-05-05",20.1904,20.5558,19.7745,20.1736,50882202.0],["2022-05-06",20.1736,20.5445,19.707,20.3366,73691986.0],["2022-05-09",20.3366,20.4602,17.9701,18.1613,121561524.0],["2022-05-10",18.1613,19.426,17.5935,19.01,92199473.0],["2022-05-11",19.01,19.3136,18.729,18.8133,74201462.0],["2022-05-12",18.8133,19.8925,18.7796,19.797,84336404.0],["2022-05-13",19.797,19.9824,19.5047,19.9262,47467836.0],["2022-05-16",19.9262,20.0668,19.218,19.4204,47872966.0],["2022-05-17",19.4204,19.8138,19.2798,19.6733,34944568.0],["2022-05-18",19.6733,19.8363,19.2911,19.3023,35924339.0],["2022-05-19",19.3023,19.4822,18.6503,19.263,41987877.0],["2022-05-20",19.263,20.1679,19.262964248657227,19.7407,50837680.0],["2022-05-23",19.7407,19.8925,19.3979,19.5159,30864099.0],["2022-05-24",19.5159,19.5721,18.9594,19.0044,40855750.0],["2022-05-25",19.0044,19.6396,19.004398345947266,19.1674,33175398.0],["2022-05-26",19.1674,19.4766,18.9145,19.2742,30012412.0],["2022-05-27",19.2742,19.6339,18.6615,18.9088,58250107.0],["2022-05-30",18.9088,19.8251,18.7346,19.7239,66287646.0],["2022-05-31",19.7239,20.9661,19.4878,20.8874,93882902.0],["2022-06-01",20.8874,20.88741683959961,20.3703,20.5726,50930771.0],["2022-06-02",20.5726,20.572643280029297,19.6171,19.7407,74357883.0],["2022-06-06",19.7407,20.2916,19.5047,20.0836,60936379.0],["2022-06-07",20.0836,20.5164,19.915,20.2017,47811638.0],["2022-06-08",20.2017,21.3315,20.0668,21.0673,98238149.0],["2022-06-09",21.0673,21.2809,20.5164,20.6064,49067540.0],["2022-06-10",20.6064,20.8537,20.4096,20.8537,45318604.0],["2022-06-13",20.8537,21.0448,20.241,20.7244,50365241.0],["2022-06-14",20.7244,20.8987,20.2747,20.7075,38965324.0],["2022-06-15",20.7075,21.5732,20.707544326782227,21.1347,63236345.0],["2022-06-16",21.1347,21.6856,21.0841,21.3315,51251487.0],["2022-06-17",21.3315,22.7536,20.9998,22.4838,103174079.0],["2022-06-20",22.4838,23.608,22.4837646484375,23.0234,92977459.0],["2022-06-21",23.0234,23.1245,22.5231,22.9166,55703390.0],["2022-06-22",22.9166,23.5517,22.7086,23.0964,59547645.0],["2022-06-23",23.0964,23.2201,22.4838,23.074,50532161.0],["2022-06-24",23.074,23.6473,22.54,23.5293,80628651.0],["2022-06-27",23.5293,23.8553,23.2426,23.4168,46088074.0],["2022-06-28",23.4168,23.416841506958008,22.8829,23.2707,44783645.0],["2022-06-29",23.2707,24.0408,23.147,23.3269,56689811.0],["2022-06-30",23.3269,25.2942,23.326904296875,25.165,100687582.0],["2022-07-01",25.165,25.164953231811523,24.1813,24.5354,57697219.0],["2022-07-04",24.5354,25.2717,24.0464,25.1031,57551691.0],["2022-07-05",25.1031,25.7495,24.7827,25.0975,52132509.0],["2022-07-06",25.0975,25.4291,24.2375,24.4398,65798640.0],["2022-07-07",24.4398,24.7659,23.4955,23.8946,51289422.0],["2022-07-08",23.8946,24.8614,23.894620895385742,24.3049,38562195.0],["2022-07-11",24.3049,24.581,23.1812,23.8042,51991014.0],["2022-07-12",23.8042,24.0021,23.1812,23.2912,33462893.0],["2022-07-13",23.2912,23.7895,23.0933,23.6063,32003039.0],["2022-07-14",23.6063,25.5411,23.60629653930664,24.7496,71055218.0],["2022-07-15",24.7496,25.1747,24.2073,24.7203,42506420.0],["2022-07-18",24.7203,25.6217,24.09,25.5045,57896398.0],["2022-07-19",25.5045,25.6291,24.7716,25.0134,38183755.0],["2022-07-20",25.0134,25.5558,24.8302,24.9182,37193348.0],["2022-07-21",24.9182,24.9401,24.3538,24.581,41738789.0],["2022-07-22",24.581,24.8669,24.1486,24.3319,33532674.0],["2022-07-25",24.3319,24.3978,23.5623,24.3025,23917464.0],["2022-07-26",24.3025,24.8082,23.8188,24.0973,31263403.0],["2022-07-27",24.0973,24.1413,23.3058,23.5037,47637995.0],["2022-07-28",23.5037,23.7309,21.9866,22.5436,133956377.0],["2022-07-29",22.5436,22.7195,22.0746,22.2724,59955894.0],["2022-08-01",22.2724,23.489,21.9939,23.3644,66461139.0],["2022-08-02",23.3644,23.36444091796875,22.4337,22.7122,48792584.0],["2022-08-03",22.7122,23.1812,22.5436,22.7708,35089107.0],["2022-08-04",22.7708,23.0713,22.6535,22.932,29656914.0],["2022-08-05",22.932,23.1079,22.4337,22.8221,37915260.0],["2022-08-08",22.8221,22.998,22.2431,22.3677,50402428.0],["2022-08-09",22.3677,22.36771583557129,21.8254,22.2211,55522494.0],["2022-08-10",22.2211,22.3164,21.4076,21.5689,60106819.0],["2022-08-11",21.5689,22.1772,21.5615,22.0379,52880200.0],["2022-08-12",22.0379,22.1772,21.7081,22.0379,26189848.0],["2022-08-15",22.0379,22.037914276123047,21.5909,21.6495,39479778.0],["2022-08-16",21.6495,21.7228,21.0119,21.1951,69891838.0],["2022-08-17",21.1951,21.5835,20.9679,21.371,46779370.0],["2022-08-18",21.371,21.415,20.9459,21.0192,39314941.0],["2022-08-19",21.0192,21.019201278686523,20.5208,20.792,37427655.0],["2022-08-22",20.792,20.9826,20.4476,20.9313,32046278.0],["2022-08-23",20.9313,21.0192,20.5575,20.7334,25876123.0],["2022-08-24",20.7334,21.3783,20.6601,20.8873,57086567.0],["2022-08-25",20.8873,21.8694,20.88728141784668,21.7741,85604385.0],["2022-08-26",21.7741,21.84,21.327,21.4003,50449602.0],["2022-08-29",21.4003,21.400304794311523,20.7114,20.7993,47005746.0],["2022-08-30",20.7993,21.0998,20.6747,20.9972,25194420.0],["2022-08-31",20.9972,21.8913,20.748,21.5615,60190019.0],["2022-09-01",21.5615,21.862,21.2684,21.305,44474009.0],["2022-09-02",21.305,21.4443,20.9166,21.0485,27933019.0],["2022-09-05",21.0485,21.3197,19.7953,19.9785,78910140.0],["2022-09-06",19.9785,20.2277,19.5241,20.1691,47761324.0],["2022-09-07",20.1691,20.7334,19.9345,20.5062,44925304.0],["2022-09-08",20.5062,21.327,20.506179809570312,20.726,45912569.0],["2022-09-09",20.726,22.3604,20.726045608520508,21.9866,104867619.0],["2022-09-13",21.9866,22.3018,21.4956,21.7301,71553762.0],["2022-09-14",21.7301,21.8987,21.2611,21.6422,43097571.0],["2022-09-15",21.6422,22.1112,21.0412,21.1071,49850020.0],["2022-09-16",21.1071,21.1658,20.3376,20.3376,76268124.0],["2022-09-19",20.3376,20.4695,19.4215,19.634,69573314.0],["2022-09-20",19.634,19.9419,19.4435,19.8099,34106354.0],["2022-09-21",19.8099,19.809938430786133,19.436166763305664,19.4362,34104311.0],["2022-09-22",19.4362,19.436166763305664,18.6593,18.7839,50670583.0],["2022-09-23",18.7839,19.1797,18.4394,18.9012,51161275.0],["2022-09-26",18.9012,19.8686,18.901161193847656,19.4728,56912270.0],["2022-09-27",19.4728,21.2757,19.099,21.1511,106718653.0],["2022-09-28",21.1511,21.5689,20.9606,21.1585,62036714.0],["2022-09-29",21.1585,21.7594,20.9679,21.0632,48848638.0],["2022-09-30",21.0632,21.4956,20.8873,21.0119,34325225.0],["2022-10-10",21.0119,21.2464,20.0811,20.2277,40637747.0],["2022-10-11",20.2277,20.2863,19.7147,19.8906,27598333.0],["2022-10-12",19.8906,20.5502,19.4582,20.4842,46915637.0],["2022-10-13",20.4842,21.1878,20.2497,20.4402,51760399.0],["2022-10-14",20.4402,22.3531,20.440221786499023,21.9573,116157175.0],["2022-10-17",21.9573,22.1698,21.4223,21.7301,49836547.0],["2022-10-18",21.7301,22.4483,21.6935,22.2358,62298910.0],["2022-10-19",22.2358,22.235797882080078,21.7081,21.9573,38212295.0],["2022-10-20",21.9573,22.8221,21.7228,22.5363,76800726.0],["2022-10-21",22.5363,22.5729,22.1185,22.3824,33010611.0],["2022-10-24",22.3824,22.4263,20.5208,20.6015,93369419.0],["2022-10-25",20.6015,20.7554,20.1324,20.3962,47987084.0],["2022-10-26",20.3962,21.6788,20.396249771118164,21.6275,77800411.0],["2022-10-27",21.6275,21.627498626708984,18.2342,18.7986,213538387.0],["2022-10-28",18.7986,19.0624,18.4688,18.5567,81350224.0],["2022-10-31",18.5567,18.7253,17.7359,18.1023,76465741.0],["2022-11-01",18.1023,19.165,18.095,19.0917,91827989.0],["2022-11-02",19.0917,20.2643,18.8425,19.6194,95308035.0],["2022-11-03",19.6194,19.678,19.0697,19.4142,40593998.0],["2022-11-04",19.4142,20.3303,19.2969,20.1471,73608207.0],["2022-11-07",20.1471,20.147066116333008,19.3702,19.6487,82048397.0],["2022-11-08",19.6487,19.648704528808594,19.165,19.3116,45569825.0],["2022-11-09",19.3116,19.6047,18.9818,19.0551,56067360.0],["2022-11-10",19.0551,19.2456,18.8425,19.187,35300204.0],["2022-11-11",19.187,20.4329,19.18698501586914,19.8393,106990853.0],["2022-11-14",19.8393,20.213,19.5681,19.8319,58857346.0],["2022-11-15",19.8319,20.3743,19.3775,20.1691,69977565.0],["2022-11-16",20.1691,20.7993,19.9932,20.2423,59204020.0],["2022-11-17",20.2423,20.3303,19.8686,20.1397,33511491.0],["2022-11-18",20.1397,20.8433,20.13973617553711,20.6015,75584022.0],["2022-11-21",20.6015,20.601455688476562,19.3116,19.7,72106454.0],["2022-11-22",19.7,19.9785,19.4362,19.5241,35493319.0],["2022-11-23",19.5241,19.6267,19.1357,19.2529,34281650.0],["2022-11-24",19.2529,19.5388,19.2383,19.3116,22341379.0],["2022-11-25",19.3116,19.3775,19.143,19.3629,19982928.0],["2022-11-28",19.3629,19.362876892089844,18.7912,19.0551,40273568.0],["2022-11-29",19.0551,20.191,19.055065155029297,19.8979,73266560.0],["2022-11-30",19.8979,20.1397,19.6853,19.8612,31154132.0],["2022-12-01",19.8612,21.0339,19.861238479614258,20.748,98495020.0],["2022-12-02",20.748,20.814,20.4476,20.4622,30436387.0],["2022-12-05",20.4622,21.2317,20.4256,21.0119,54917794.0],["2022-12-06",21.0119,21.5396,20.7773,21.1951,55583014.0],["2022-12-07",21.1951,21.6202,20.8873,21.3417,45694482.0],["2022-12-08",21.3417,21.5615,21.1071,21.2904,34815250.0],["2022-12-09",21.2904,21.3197,20.726,21.2024,47835851.0],["2022-12-12",21.2024,21.4296,21.0339,21.1731,24427059.0],["2022-12-13",21.1731,21.17310905456543,20.7187,20.9972,26417468.0],["2022-12-14",20.9972,21.8107,20.8653,21.6422,58784842.0],["2022-12-15",21.6422,22.1039,21.5322,21.84,50331350.0],["2022-12-16",21.84,21.9207,21.393,21.5469,33225160.0],["2022-12-19",21.5469,21.5615,20.9606,21.1291,33631230.0],["2022-12-20",21.1291,21.1584,20.6308,20.6967,26460615.0],["2022-12-21",20.6967,21.349,20.696731567382812,20.858,26213898.0],["2022-12-22",20.858,22.1625,20.857967376708984,21.6861,53242012.0],["2022-12-23",21.6861,22.3531,21.4809,22.0892,60747864.0],["2022-12-26",22.0892,22.3091,21.7667,21.8694,38871907.0],["2022-12-27",21.8694,22.6829,21.6641,22.5143,63648263.0],["2022-12-28",22.5143,22.7195,22.2798,22.4337,46347481.0],["2022-12-29",22.4337,22.7048,21.9939,22.4923,46544213.0],["2022-12-30",22.4923,23.1666,22.492305755615234,22.7708,51585143.0],["2023-01-03",22.7708,22.9394,22.0746,22.3531,53837839.0],["2023-01-04",22.3531,22.6902,22.2285,22.4923,30230183.0],["2023-01-05",22.4923,23.0859,22.419,22.932,63647210.0],["2023-01-06",22.932,22.932039260864258,22.2871,22.5656,47819736.0],["2023-01-09",22.5656,22.7708,22.2944,22.5656,42820260.0],["2023-01-10",22.5656,23.5037,22.375,23.4011,67612206.0],["2023-01-11",23.4011,23.5257,23.1666,23.2765,30278298.0],["2023-01-12",23.2765,23.4524,23.1592,23.3205,32179971.0],["2023-01-13",23.3205,24.8375,23.2985,24.7203,83506276.0],["2023-01-16",24.7203,25.3432,24.4564,24.6104,95907590.0],["2023-01-17",24.6104,25.0647,24.6103515625,24.9475,56736033.0],["2023-01-18",24.9475,25.2846,24.7643,24.9621,33678229.0],["2023-01-19",24.9621,25.5704,24.625,25.0647,49225604.0],["2023-01-20",25.0647,25.4239,24.6323,24.7423,56904980.0],["2023-01-30",24.7423,25.248,24.5957,24.6177,44714921.0],["2023-01-31",24.6177,24.8888,23.8555,24.0827,61424495.0],["2023-02-01",24.0827,24.8082275390625,24.0387,24.8082,50774639.0],["2023-02-02",24.8082,25.0647,24.5884,24.625,34715257.0],["2023-02-03",24.625,24.7936,24.09,24.2952,33278015.0],["2023-02-06",24.2952,24.295207977294922,23.3644,23.555,60278462.0],["2023-02-07",23.555,23.9288,23.4377,23.5696,32264228.0],["2023-02-08",23.5696,23.8188,23.4377,23.467,25059674.0],["2023-02-09",23.467,23.8042,23.4084,23.7309,37632838.0],["2023-02-10",23.7309,24.0314,23.6503,23.8921,35029201.0],["2023-02-13",23.8921,24.5297,23.8188,24.2366,38149815.0],["2023-02-14",24.2366,24.3905,24.0387,24.3758,22057303.0],["2023-02-15",24.3758,24.3832,23.7455,23.8775,28317516.0],["2023-02-16",23.8775,24.2732,23.6356,23.7749,29665571.0],["2023-02-17",23.7749,24.0827,23.5477,23.5623,25024960.0],["2023-02-20",23.5623,24.0387,23.3791,23.9508,25362227.0],["2023-02-21",23.9508,24.0387,23.4524,23.599,29021744.0],["2023-02-22",23.599,23.598962783813477,23.0713,23.1592,36291409.0],["2023-02-23",23.1592,23.6723,22.9027,23.1079,30453002.0],["2023-02-24",23.1079,23.2325,22.9247,22.9394,20988478.0],["2023-02-27",22.9394,22.939367294311523,22.1918,22.7781,37922405.0],["2023-02-28",22.7781,23.0493,22.5803,22.9027,32078405.0],["2023-03-01",22.9027,23.02,22.4996,22.6902,37110371.0],["2023-03-02",22.6902,22.8368,22.485,22.5436,22500277.0],["2023-03-03",22.5436,22.8368,22.4263,22.5656,31552407.0],["2023-03-06",22.5656,22.9101,22.4117,22.6022,34051656.0],["2023-03-07",22.6022,23.2692,22.3897,22.441,56452536.0],["2023-03-08",22.441,22.441003799438477,22.0233,22.2285,28527217.0],["2023-03-09",22.2285,22.3531,21.928,22.0746,27177768.0],["2023-03-10",22.0746,22.7342,21.8181,22.3384,45710533.0],["2023-03-13",22.3384,22.7928,22.3018,22.5289,29652258.0],["2023-03-14",22.5289,22.7195,22.4117,22.6389,26281819.0],["2023-03-15",22.6389,22.8294,21.5469,21.7741,59173670.0],["2023-03-16",21.7741,22.7122,21.6861,22.3677,60944010.0],["2023-03-17",22.3677,22.47764778137207,21.8987,22.4776,73134158.0],["2023-03-20",22.4776,22.47764778137207,21.6202,22.0086,54744436.0],["2023-03-21",22.0086,22.6242,21.862,22.5876,45967877.0],["2023-03-22",22.5876,22.7855,22.0526,22.2505,41712221.0],["2023-03-23",22.2505,22.6316,22.1478,22.4996,31989526.0],["2023-03-24",22.4996,22.7635,22.1772,22.3531,29637377.0],["2023-03-27",22.3531,22.6829,21.9939,22.419,35932714.0],["2023-03-28",22.419,23.1959,22.3897,22.954,59475962.0],["2023-03-29",22.954,23.2545,22.5656,22.6316,43122058.0],["2023-03-30",22.6316,23.0273,22.441,22.8661,30810938.0],["2023-03-31",22.8661,23.0127,22.7195,22.7708,25924591.0],["2023-04-03",22.7708,22.770801544189453,21.84,22.0233,73399863.0],["2023-04-04",22.0233,22.0599,21.5102,22.0452,51599494.0],["2023-04-06",22.0452,22.1772,21.6935,21.7521,33241942.0],["2023-04-07",21.7521,22.463,21.6641,22.3091,47733885.0],["2023-04-10",22.3091,22.8514,22.2724,22.7928,47600632.0],["2023-04-11",22.7928,24.0094,22.7195,22.7561,64289026.0],["2023-04-12",22.7561,22.8294,22.3604,22.6829,37956315.0],["2023-04-13",22.6829,22.7415,22.1698,22.2944,36662899.0],["2023-04-14",22.2944,23.0127,22.294424057006836,22.6462,40579060.0],["2023-04-17",22.6462,22.646211624145508,21.84,22.375,42305624.0],["2023-04-18",22.375,22.7781,22.1698,22.7342,43842099.0],["2023-04-19",22.7342,22.7855,22.3897,22.5583,34330748.0],["2023-04-20",22.5583,22.6975,21.2904,21.5249,81482380.0],["2023-04-21",21.5249,21.52489471435547,20.7114,20.7334,74246657.0],["2023-04-24",20.7334,20.9972,20.4109,20.6015,45806557.0],["2023-04-25",20.6015,21.6495,20.601455688476562,21.3637,61558471.0],["2023-04-26",21.3637,22.1478,21.1145,21.1878,69595920.0],["2023-04-27",21.1878,22.1698,21.0558,21.972,75393102.0],["2023-04-28",21.972,21.972,21.4663,21.5909,42980614.0],["2023-05-04",21.5909,21.5909,21.0339,21.2464,42782024.0],["2023-05-05",21.2464,21.3417,20.9532,21.1878,23141748.0],["2023-05-08",21.1878,21.3124,20.858,21.2611,27965218.0],["2023-05-09",21.2611,21.5615,20.9606,20.9972,32271809.0],["2023-05-10",20.9972,21.5029,20.9972,21.2904,33751607.0],["2023-05-11",21.2904,21.9573,21.0998,21.1365,34967525.0],["2023-05-12",21.1365,21.2904,20.8213,21.0339,25043706.0],["2023-05-15",21.0339,21.6128,20.9606,21.5176,32347489.0],["2023-05-16",21.5176,22.0233,21.51756477355957,21.7814,45315188.0],["2023-05-17",21.7814,21.8547,21.327,21.4223,22001613.0],["2023-05-18",21.4223,21.884,21.283,21.6128,34522463.0],["2023-05-19",21.6128,21.8107,21.3856,21.6935,22749431.0],["2023-05-22",21.6935,22.1698,21.6202,22.0013,28959862.0],["2023-05-23",22.0013,22.0599,21.473590850830078,21.4736,29833596.0],["2023-05-24",21.4736,21.5249,21.1218,21.1218,20897922.0],["2023-05-25",21.1218,21.1291,20.5941,20.7187,30722957.0],["2023-05-26",20.7187,20.8653,20.4622,20.6528,26394330.0],["2023-05-29",20.6528,21.327,20.2423,20.323,39033632.0],["2023-05-30",20.323,20.3743,19.4655,19.9199,56298745.0],["2023-05-31",19.9199,19.9638,19.5974,19.6414,29325922.0],["2023-06-01",19.6414,20.1251,19.5827,19.9565,27694286.0],["2023-06-02",19.9565,20.4256,19.95651626586914,20.235,31007146.0],["2023-06-05",20.235,20.3449,19.788,19.9712,27797150.0],["2023-06-06",19.9712,20.0811,19.0038,19.0551,76274730.0],["2023-06-07",19.0551,19.3775,19.0038,19.0917,39480887.0],["2023-06-08",19.0917,19.2471,18.7204,18.9598,46095391.0],["2023-06-09",18.9598,19.1226,18.7779,18.9406,43979866.0],["2023-06-12",18.9406,19.429,18.6821,19.2279,41902143.0],["2023-06-13",19.2279,19.7737,19.1609,19.3524,36938658.0],["2023-06-14",19.3524,19.5439,19.2471,19.3237,29640212.0],["2023-06-15",19.3237,19.745,19.2279,19.6205,42747969.0],["2023-06-16",19.6205,19.7737,19.3332,19.5726,43110928.0],["2023-06-19",19.5726,19.572641372680664,19.0556,19.2758,53690484.0],["2023-06-20",19.2758,19.4003,19.0556,19.0747,35092399.0],["2023-06-21",19.0747,19.1034,18.7204,18.7396,40330656.0],["2023-06-26",18.7396,18.739559173583984,17.8682,18.031,66382918.0],["2023-06-27",18.031,18.6534,18.030960083007812,18.3661,42218808.0],["2023-06-28",18.3661,18.4906,18.0597,18.1459,36118264.0],["2023-06-29",18.1459,18.1842,17.6479,17.7724,53551565.0],["2023-06-30",17.7724,17.9544,17.533,17.7628,38895035.0],["2023-07-03",17.7628,18.2512,17.7628,18.1842,42917843.0],["2023-07-04",18.1842,18.3087,17.9256,18.2129,34249258.0],["2023-07-05",18.2129,18.21289825439453,17.7245,17.7628,40393576.0],["2023-07-06",17.7628,17.762840270996094,17.3319,17.3798,45269936.0],["2023-07-07",17.3798,17.37981605529785,16.9776,17.0542,53363765.0],["2023-07-10",17.0542,18.0597,17.054241180419922,17.7437,68620597.0],["2023-07-11",17.7437,18.031,17.6575,17.8107,29946902.0],["2023-07-12",17.8107,17.8969,17.6192,17.6479,24513769.0],["2023-07-13",17.6479,18.6534,17.647933959960938,18.5193,77859022.0],["2023-07-14",18.5193,18.6055,18.2704,18.2895,31377877.0],["2023-07-17",18.2895,18.3565,18.0884,18.2991,21259921.0],["2023-07-18",18.2991,18.29907989501953,18.1171,18.2895,26583014.0],["2023-07-19",18.2895,18.3853,18.0597,18.3278,27539318.0],["2023-07-20",18.3278,18.8353,18.327804565429688,18.548,45400735.0],["2023-07-21",18.548,19.3332,18.4427,19.0268,68435528.0],["2023-07-24",19.0268,19.2854,18.7204,18.797,35914169.0],["2023-07-25",18.797,19.2471,18.7587,19.0268,46265010.0],["2023-07-26",19.0268,19.1896,18.9502,19.0843,27984705.0],["2023-07-27",19.0843,19.4386,18.9311,19.2183,43279227.0],["2023-07-28",19.2183,19.4386,19.0556,19.4099,44053629.0],["2023-07-31",19.4099,19.8982,19.1992,19.2758,51996609.0],["2023-08-01",19.2758,19.4673,18.9119,19.18,36069677.0],["2023-08-02",19.18,19.18004035949707,18.5768,18.6438,71420329.0],["2023-08-03",18.6438,18.8545,18.5385,18.7396,42664957.0],["2023-08-04",18.7396,19.1034,18.6917,18.7779,35368807.0],["2023-08-07",18.7779,18.777862548828125,17.8107,18.031,88757917.0],["2023-08-08",18.031,18.1459,17.7245,17.9831,55272477.0],["2023-08-09",17.9831,18.4906,17.8682,18.3374,40695715.0],["2023-08-10",18.3374,18.337379455566406,17.9639,18.2416,29496226.0],["2023-08-11",18.2416,18.3087,17.7724,17.782,31303340.0],["2023-08-14",17.782,17.781991958618164,17.4564,17.6958,30707072.0],["2023-08-15",17.6958,17.7533,17.2745,17.4947,41326949.0],["2023-08-16",17.4947,17.5713,17.2458,17.3032,30448555.0],["2023-08-17",17.3032,17.7628,17.1117,17.6001,35800318.0],["2023-08-18",17.6001,17.6479,17.31278419494629,17.3128,28378531.0],["2023-08-21",17.3128,17.5522,17.0159,17.1787,28569742.0],["2023-08-22",17.1787,17.3511,16.9202,17.217,34607775.0],["2023-08-23",17.217,17.2362,16.7669734954834,16.767,30100992.0],["2023-08-24",16.767,17.399,16.7669734954834,17.2553,45627889.0],["2023-08-25",17.2553,17.7054,16.2212,16.6616,79624967.0],["2023-08-28",16.6616,17.715,16.66164207458496,17.1596,78150878.0],["2023-08-29",17.1596,17.782,17.15,17.6384,64920185.0],["2023-08-30",17.6384,17.8299,17.4277,17.4756,34935299.0],["2023-08-31",17.4756,17.5713,17.1979,17.2553,34103409.0],["2023-09-01",17.2553,17.7628,17.255332946777344,17.5234,36736748.0],["2023-09-04",17.5234,18.4236,17.523448944091797,18.1937,71568447.0],["2023-09-05",18.1937,18.2991,18.0214,18.0884,31801857.0],["2023-09-06",18.0884,18.088411331176758,17.9161,18.0214,22533074.0],["2023-09-07",18.0214,18.0597,17.7437,17.7916,23049318.0],["2023-09-08",17.7916,17.9831,17.533,17.5618,26621416.0],["2023-09-11",17.5618,17.7724,17.4085,17.6096,38857320.0],["2023-09-12",17.6096,17.60963249206543,17.3415,17.3607,31372752.0],["2023-09-13",17.3607,17.5043,16.9968,17.1692,37964956.0],["2023-09-14",17.1692,17.3128,16.8627,16.9489,34749636.0],["2023-09-15",16.9489,17.3415,16.901,17.083,42220238.0],["2023-09-18",17.083,17.6575,16.9585,17.5522,47824012.0],["2023-09-19",17.5522,17.5713,17.0734,17.4181,38037203.0],["2023-09-20",17.4181,17.41811752319336,16.9968,17.083,36957169.0],["2023-09-21",17.083,17.2362,16.901,16.9106,31766913.0],["2023-09-22",16.9106,17.2362,16.6808,17.2266,38327641.0],["2023-09-25",17.2266,17.8586,17.1117,17.6288,75027103.0],["2023-09-26",17.6288,17.7341,17.4085,17.4468,33554777.0],["2023-09-27",17.4468,17.8394,17.3894,17.5522,47004546.0],["2023-09-28",17.5522,17.715,17.1692,17.2075,48021708.0],["2023-10-09",17.2075,17.4277,16.901,17.3224,45821134.0],["2023-10-10",17.3224,17.5713,17.0351,17.0447,41033873.0],["2023-10-11",17.0447,18.4714,17.04466438293457,18.031,134824405.0],["2023-10-12",18.031,18.3374,17.7724,17.9352,61012852.0],["2023-10-13",17.9352,17.935203552246094,17.3128,17.4947,61017765.0],["2023-10-16",17.4947,17.49472427368164,16.7861,16.8627,69063400.0],["2023-10-17",16.8627,17.0064,16.6904,16.8819,43720855.0],["2023-10-18",16.8819,16.881881713867188,16.326492309570312,16.3265,53570275.0],["2023-10-19",16.3265,16.326492309570312,16.0009,16.0201,54616263.0],["2023-10-20",16.0201,16.0584,15.752,15.8381,45694735.0],["2023-10-23",15.8381,16.0584,15.7041,15.8956,34693820.0],["2023-10-24",15.8956,16.068,15.6275,16.0105,46028266.0],["2023-10-25",16.0105,16.3169,15.819,15.9052,61330375.0],["2023-10-26",15.9052,17.0925,15.905165672302246,16.7957,128578978.0],["2023-10-27",16.7957,17.4277,16.6138,17.2936,94764244.0],["2023-10-30",17.2936,17.5713,16.9489,17.4851,76346239.0],["2023-10-31",17.4851,17.6001,17.3415,17.533,50797756.0],["2023-11-01",17.533,17.8299,17.3798,17.6384,47832771.0],["2023-11-02",17.6384,17.8203,17.5139,17.5234,28470066.0],["2023-11-03",17.5234,17.6671,17.4277,17.6001,29664428.0],["2023-11-06",17.6001,17.8394,17.5905,17.7628,40442782.0],["2023-11-07",17.7628,17.762840270996094,17.466,17.5618,36405045.0],["2023-11-08",17.5618,17.715,17.3224,17.3894,46915082.0],["2023-11-09",17.3894,17.5426,17.2362,17.2649,40622682.0],["2023-11-10",17.2649,17.26490592956543,16.9489,16.9585,47130395.0],["2023-11-13",16.9585,17.1021,16.6233,16.8244,46557138.0],["2023-11-14",16.8244,16.9872,16.7478,16.8915,29633653.0],["2023-11-15",16.8915,17.3319,16.834,16.8819,43108301.0],["2023-11-16",16.8819,16.9298,16.6425,16.6999,33486365.0],["2023-11-17",16.6999,16.7095,16.5563,16.6904,24492227.0],["2023-11-20",16.6904,16.9298,16.585,16.8627,30559071.0],["2023-11-21",16.8627,17.083,16.7861,16.8627,38082835.0],["2023-11-22",16.8627,16.8723,16.6138,16.6233,22888154.0],["2023-11-23",16.6233,16.6808,16.4031,16.6138,30802607.0],["2023-11-24",16.6138,16.6137638092041,16.3456,16.4606,28037815.0],["2023-11-27",16.4606,16.4989,16.1637,16.2307,33686436.0],["2023-11-28",16.2307,16.4222,16.1158,16.3744,27035705.0],["2023-11-29",16.3744,16.4222,16.1829,16.2499,30652219.0],["2023-11-30",16.2499,16.3648,16.202,16.3361,27156412.0],["2023-12-01",16.3361,16.5084,16.1158,16.2786,40069569.0],["2023-12-04",16.2786,16.3265,15.9913,16.0392,37185132.0],["2023-12-05",16.0392,16.03922462463379,15.5509,15.57,52427046.0],["2023-12-06",15.57,15.7232,15.3977,15.5892,33804813.0],["2023-12-07",15.5892,15.589168548583984,15.1391,15.3306,53476955.0],["2023-12-08",15.3306,15.7807,15.2444,15.6275,48217253.0],["2023-12-11",15.6275,15.637,15.1966,15.5317,42548015.0],["2023-12-12",15.5317,15.5796,15.4072,15.5126,28042055.0],["2023-12-13",15.5126,15.51256275177002,15.033780097961426,15.0338,47580039.0],["2023-12-14",15.0338,15.3881,14.8423,14.871,39864532.0],["2023-12-15",14.871,15.3115,14.8518,15.0338,49282592.0],["2023-12-18",15.0338,15.6753,14.8614,15.2732,66037029.0],["2023-12-19",15.2732,15.3498,15.1391,15.3019,33506263.0],["2023-12-20",15.3019,15.4264,15.0338,15.0625,32051553.0],["2023-12-21",15.0625,15.3785,14.2582,15.1008,74136204.0],["2023-12-22",15.1008,15.2732,14.8614,15.0146,43534823.0],["2023-12-25",15.0146,15.014628410339355,14.4114,14.555,74098774.0],["2023-12-26",14.555,14.6125,14.2965,14.4401,34168869.0],["2023-12-27",14.4401,14.7465,14.3156,14.7082,45313018.0],["2023-12-28",14.7082,15.5126,14.6125,15.503,86146083.0],["2023-12-29",15.503,15.5987,15.0912,15.1487,66477962.0],["2024-01-02",15.1487,15.2349,14.5741,14.5933,75604776.0],["2024-01-03",14.5933,14.6986,14.3635,14.4401,50937622.0],["2024-01-04",14.4401,14.440089225769043,14.0666,14.1528,60610049.0],["2024-01-05",14.1528,14.15281867980957,13.7602,13.8177,61750656.0],["2024-01-08",13.8177,14.2198,13.7506,13.9613,57861398.0],["2024-01-09",13.9613,14.1337,13.7889,13.9326,39731486.0],["2024-01-10",13.9326,14.4975,13.6453,14.306,91222979.0],["2024-01-11",14.306,14.3635,13.99,14.2965,53929403.0],["2024-01-12",14.2965,14.3635,14.0571,14.0762,42867637.0],["2024-01-15",14.0762,14.1432,13.8368,13.9613,34244058.0],["2024-01-16",13.9613,13.9709,13.5974,13.8368,61418375.0],["2024-01-17",13.8368,13.836822509765625,13.463373184204102,13.4634,39753483.0],["2024-01-18",13.4634,13.7698,13.1665,13.7123,66192641.0],["2024-01-19",13.7123,13.7794,13.4825,13.607,51529955.0],["2024-01-22",13.607,13.607007026672363,13.1091,13.2048,49999875.0],["2024-01-23",13.2048,13.5496,13.1474,13.4538,46096444.0],["2024-01-24",13.4538,13.6645,13.0708,13.4155,58896873.0],["2024-01-25",13.4155,13.5017,12.7452,13.358,127037252.0],["2024-01-26",13.358,13.54,13.1857,13.2814,84829939.0],["2024-01-29",13.2814,13.4155,12.8984,12.908,61275491.0],["2024-01-30",12.908,12.907983779907227,12.5728,12.6399,53752793.0],["2024-01-31",12.6399,12.659,12.209,12.2473,61940018.0],["2024-02-01",12.2473,12.5633,12.1228,12.4771,61456570.0],["2024-02-02",12.4771,12.5441,11.6823,11.9791,74920224.0],["2024-02-05",11.9791,13.0803,11.8068,12.7835,153245660.0],["2024-02-06",12.7835,13.8272,12.5633,13.7889,151195637.0],["2024-02-07",13.7889,13.8081,13.1953,13.3772,152564919.0],["2024-02-08",13.3772,13.54,13.224,13.5208,103673390.0],["2024-02-19",13.5208,13.6932,13.3485,13.5879,87830649.0],["2024-02-20",13.5879,13.607,13.3676,13.5687,58863891.0],["2024-02-21",13.5687,14.2582,13.3963,13.9326,118213569.0],["2024-02-22",13.9326,13.9996,13.7602,13.9613,60123534.0],["2024-02-23",13.9613,14.0858,13.6645,13.9039,67431171.0],["2024-02-26",13.9039,13.9613,13.6932,13.8177,63267638.0],["2024-02-27",13.8177,13.9326,13.6549,13.9326,68019666.0],["2024-02-28",13.9326,14.4018,13.769793510437012,13.7698,109421251.0],["2024-02-29",13.7698,14.0379,13.5879,14.0283,88062028.0],["2024-03-01",14.0283,14.028335571289062,13.7028,13.8368,81473523.0],["2024-03-04",13.8368,14.239,13.7219,13.8655,76598125.0],["2024-03-05",13.8655,13.865549087524414,13.674,13.7698,70505221.0],["2024-03-06",13.7698,13.769793510437012,13.4825,13.5783,68612588.0],["2024-03-07",13.5783,13.6262,13.1186,13.1761,80025318.0],["2024-03-08",13.1761,13.3389,12.8984,12.9846,65242098.0],["2024-03-11",12.9846,13.4346,12.9271,13.3963,87252797.0],["2024-03-12",13.3963,13.8751,13.396343231201172,13.8081,127116478.0],["2024-03-13",13.8081,13.856,13.3868,13.6166,105723568.0],["2024-03-14",13.6166,13.8081,13.4538,13.5017,73926184.0],["2024-03-15",13.5017,13.7985,13.2527,13.3676,115440653.0],["2024-03-18",13.3676,13.4442,13.1282,13.4346,83301495.0],["2024-03-19",13.4346,13.43464469909668,13.2144,13.2144,63606173.0],["2024-03-20",13.2144,13.3293,13.0995,13.1953,53900142.0],["2024-03-21",13.1953,13.2719,13.0325,13.0899,65361201.0],["2024-03-22",13.0899,13.1186,12.659,12.7069,78616741.0],["2024-03-25",12.7069,12.8314,12.477079391479492,12.4771,58032400.0],["2024-03-26",12.4771,12.5537,12.3622,12.5154,47076353.0],["2024-03-27",12.5154,12.6399,12.2664,12.2664,55737035.0],["2024-03-28",12.2664,12.4484,12.1515,12.3143,57160275.0],["2024-03-29",12.3143,12.3813,12.1611,12.2568,22823648.0],["2024-04-01",12.2568,12.6399,12.256839752197266,12.5728,68578223.0],["2024-04-02",12.5728,12.6016,12.3813,12.4292,42967452.0],["2024-04-03",12.4292,12.5441,12.3717,12.4101,44176691.0],["2024-04-08",12.4101,12.410050392150879,12.1419,12.1515,57594918.0],["2024-04-09",12.1515,12.4771,12.1324,12.4579,63910859.0],["2024-04-10",12.4579,12.457928657531738,12.0366,12.0941,59481549.0],["2024-04-11",12.0941,12.1132,11.9504,11.9791,49190910.0],["2024-04-12",11.9791,12.209,11.7493,11.7781,61571773.0],["2024-04-15",11.7781,12.0749,11.7493,11.8738,73567751.0],["2024-04-16",11.8738,11.9887,11.7015,11.7206,77141496.0],["2024-04-17",11.7206,12.0558,11.720602035522461,11.9791,76029857.0],["2024-04-18",11.9791,12.0174,11.7781,11.893,73954618.0],["2024-04-19",11.893,11.892964363098145,11.5099,11.6248,78874134.0],["2024-04-22",11.6248,11.7206,11.4333,11.4716,84244942.0],["2024-04-23",11.4716,11.644,11.2993,11.5674,77429725.0],["2024-04-24",11.5674,11.5674,11.3088,11.4525,59724484.0],["2024-04-25",11.4525,11.8738,11.3855,11.7206,98012339.0],["2024-04-26",11.7206,12.1707,11.6536,12.0941,127806378.0],["2024-04-29",12.0941,12.7644,11.9983,12.5633,157233393.0],["2024-04-30",12.5633,12.5824,12.3334,12.3526,79721638.0],["2024-05-06",12.3526,12.8793,12.352594375610352,12.7739,122128743.0],["2024-05-07",12.7739,12.77392578125,12.6016,12.659,64955554.0],["2024-05-08",12.659,12.7165,12.3239,12.3622,75344176.0],["2024-05-09",12.3622,12.525,12.3334,12.4292,59437989.0],["2024-05-10",12.4292,12.525,12.1707,12.2856,58273460.0],["2024-05-13",12.2856,12.2856,12.1132,12.2185,50074380.0],["2024-05-14",12.2185,12.4962,12.1802,12.2856,64981215.0],["2024-05-15",12.2856,12.285565376281738,12.0749,12.0749,50746801.0],["2024-05-16",12.0749,12.209,11.9313,12.0462,57698263.0],["2024-05-17",12.0462,12.3526,11.9408,12.343,73153892.0],["2024-05-20",12.343,12.5824,12.34302043914795,12.4867,80098039.0],["2024-05-21",12.4867,12.486655235290527,12.2568,12.2951,44168244.0],["2024-05-22",12.2951,12.3622,12.1994,12.276,47121349.0],["2024-05-23",12.276,12.275991439819336,11.9025,11.9217,59115896.0],["2024-05-24",11.9217,11.96,11.7398,11.7493,45975088.0],["2024-05-27",11.7493,11.8259,11.5865,11.8164,49975547.0],["2024-05-28",11.8164,11.8164,11.6536,11.6631,36081997.0],["2024-05-29",11.6631,11.7589,11.6153,11.6536,25302901.0],["2024-05-30",11.6536,11.6631,11.5099,11.577,36900894.0],["2024-05-31",11.577,11.7972,11.5674,11.6057,54000247.0],["2024-06-03",11.6057,11.7206,11.4621,11.5195,50860854.0],["2024-06-04",11.5195,11.6057,11.4621,11.5578,46073895.0],["2024-06-05",11.5578,11.8164,11.4716,11.6248,69005361.0],["2024-06-06",11.6248,11.7509,11.2661,11.334,88785599.0],["2024-06-07",11.334,11.5861,11.3146,11.431,43948778.0],["2024-06-11",11.431,11.6152,11.2274,11.5473,53190629.0],["2024-06-12",11.5473,11.7024,11.4407,11.5376,51394607.0],["2024-06-13",11.5376,11.537610054016113,11.3631,11.3728,38228983.0],["2024-06-14",11.3728,11.372786521911621,11.111,11.2952,64659074.0],["2024-06-17",11.2952,11.295223236083984,11.1207,11.1498,45075436.0],["2024-06-18",11.1498,11.2952,11.1207,11.1692,45865823.0],["2024-06-19",11.1692,11.1886,10.8104,10.8104,77187324.0],["2024-06-20",10.8104,10.8492,10.3935,10.4032,101184543.0],["2024-06-21",10.4032,10.4808,10.2481,10.4711,71570160.0],["2024-06-24",10.4711,10.471107482910156,10.2093,10.2966,65516781.0],["2024-06-25",10.2966,10.3645,10.0542,10.1221,62788734.0],["2024-06-26",10.1221,10.4129,10.0833,10.3838,64349660.0],["2024-06-27",10.3838,10.383848190307617,10.1512,10.1609,49662637.0],["2024-06-28",10.1609,10.2093,10.0057,10.0057,66299157.0],["2024-07-01",10.0057,10.1124,9.8797,10.0736,50710311.0],["2024-07-02",10.0736,10.2093,9.9476,9.9669,50102454.0],["2024-07-03",9.9669,10.1221,9.8409,9.9863,50105503.0],["2024-07-04",9.9863,10.0348,9.7052,9.7149,61934080.0],["2024-07-05",9.7149,10.0057,9.6276,9.9669,80557522.0],["2024-07-08",9.9669,9.966943740844727,9.5597,9.5791,72132216.0],["2024-07-09",9.5791,9.5985,9.3755,9.521,76454558.0],["2024-07-10",9.521,9.6858,9.3949,9.5597,71579852.0],["2024-07-11",9.5597,10.8589,9.559733390808105,10.539,228895165.0],["2024-07-12",10.539,10.6359,10.3451,10.4517,112877184.0],["2024-07-15",10.4517,10.451716423034668,10.0833,10.1609,78585863.0],["2024-07-16",10.1609,10.2481,10.1027,10.219,55011471.0],["2024-07-17",10.219,10.5681,10.1512,10.4711,123281798.0],["2024-07-18",10.4711,10.6456,10.2869,10.5293,103548139.0],["2024-07-19",10.5293,10.5971,10.3451,10.4711,76828682.0],["2024-07-22",10.4711,10.5681,10.3548,10.4517,64446461.0],["2024-07-23",10.4517,10.451716423034668,10.0251,10.0348,72794266.0],["2024-07-24",10.0348,10.0736,9.8118,9.8312,53388477.0],["2024-07-25",9.8312,10.1996,9.7633,10.0057,63444703.0],["2024-07-26",10.0057,10.093,9.9088,10.0057,47913311.0],["2024-07-29",10.0057,10.005724906921387,9.8215,9.8312,43142016.0],["2024-07-30",9.8312,10.0542,9.8312,9.9088,56942881.0],["2024-07-31",9.9088,10.762,9.8506,10.7329,174095491.0],["2024-08-01",10.7329,10.8395,10.539,10.5584,92550013.0],["2024-08-02",10.5584,11.0528,10.4711,10.7426,124372458.0],["2024-08-05",10.7426,10.985,10.6262,10.6456,96395898.0],["2024-08-06",10.6456,10.8492,10.6456,10.7717,69514375.0],["2024-08-07",10.7717,10.7717,10.5487,10.5778,65165574.0],["2024-08-08",10.5778,10.665,10.4808,10.5002,46991569.0],["2024-08-09",10.5002,10.6359,10.3257,10.3548,44815309.0],["2024-08-12",10.3548,10.4323,10.2384,10.2966,37806412.0],["2024-08-13",10.2966,10.5099,10.1124,10.3935,59163830.0],["2024-08-14",10.3935,10.393545150756836,10.219,10.2675,34997304.0],["2024-08-15",10.2675,10.5681,10.2384,10.3935,61270900.0],["2024-08-16",10.3935,10.4129,10.2384,10.3257,41280947.0],["2024-08-19",10.3257,10.4226,9.8991,10.0251,87626318.0],["2024-08-20",10.0251,10.1124,9.87,9.9379,50001634.0],["2024-08-21",9.9379,10.0445,9.87,9.9476,35151716.0],["2024-08-22",9.9476,10.0251,9.5985,9.647,68591217.0],["2024-08-23",9.647,9.7149,9.5597,9.6567,42552357.0],["2024-08-26",9.6567,9.65668773651123,8.9974,9.075,142564098.0],["2024-08-27",9.075,9.0847,8.8326,8.852,73840871.0],["2024-08-28",8.852,9.0265,8.7744,8.9877,53840975.0],["2024-08-29",8.9877,9.201,8.8907,9.1331,55302066.0],["2024-08-30",9.1331,9.5403,9.0459,9.4046,86047222.0],["2024-09-02",9.4046,9.404605865478516,8.9392,8.9392,76908313.0],["2024-09-03",8.9392,9.1622,8.9198,9.0362,47591215.0],["2024-09-04",9.0362,9.1913,8.978,9.0556,49245483.0],["2024-09-05",9.0556,9.2592,9.0265,9.2107,48687997.0],["2024-09-06",9.2107,9.2301,9.0168,9.0265,37978061.0],["2024-09-09",9.0265,9.3561,8.978,9.2398,86568278.0],["2024-09-10",9.2398,9.2398,9.0168,9.1234,55179825.0],["2024-09-11",9.1234,9.2398,9.0168,9.1816,46391532.0],["2024-09-12",9.1816,9.4531,9.1719,9.2398,57979012.0],["2024-09-13",9.2398,9.2689,9.045873641967773,9.0459,35554299.0],["2024-09-18",9.0459,9.0847,8.9198,9.0556,32659949.0],["2024-09-19",9.0556,9.6664,9.055569648742676,9.3852,87249829.0],["2024-09-20",9.3852,9.4628,9.3173,9.4434,50680372.0],["2024-09-23",9.4434,9.5306,9.3173,9.3464,42135399.0],["2024-09-24",9.3464,9.7924,9.2883,9.7827,119186038.0],["2024-09-25",9.7827,10.3742,9.782730102539062,10.0445,143294651.0],["2024-09-26",10.0445,11.5182,9.9766,11.1498,229388932.0],["2024-09-27",11.1498,12.9725,11.14979076385498,12.8562,356300714.0],["2024-09-30",12.8562,15.4255,12.856193542480469,15.4255,463397481.0],["2024-10-08",15.4255,18.5087,15.425492286682129,18.5087,640461621.0],["2024-10-09",18.5087,18.50865364074707,15.0958,15.154,516104216.0],["2024-10-10",15.154,16.046,14.5432,14.9601,303481686.0],["2024-10-11",14.9601,14.960110664367676,13.5834,13.8354,270452459.0],["2024-10-14",13.8354,14.1166,13.341,14.0003,230842048.0],["2024-10-15",14.0003,14.1166,13.4573,13.4864,173669087.0],["2024-10-16",13.4864,13.5155,13.0501,13.1664,150973249.0],["2024-10-17",13.1664,14.0584,13.166448593139648,13.5737,237089526.0],["2024-10-18",13.5737,15.5224,13.341,14.5432,348378123.0],["2024-10-21",14.5432,14.7468,14.136,14.3687,244114458.0],["2024-10-22",14.3687,14.6886,14.2136,14.5432,168303984.0],["2024-10-23",14.5432,14.6402,14.2523,14.3299,177555678.0],["2024-10-24",14.3299,14.329904556274414,13.9033,13.9615,134568583.0],["2024-10-25",13.9615,14.7371,13.9421,14.5238,218849954.0],["2024-10-28",14.5238,14.7468,14.3978,14.6208,147332230.0],["2024-10-29",14.6208,14.7662,14.2426,14.262,143754151.0],["2024-10-30",14.262,14.262036323547363,13.7191,13.9033,141611966.0],["2024-10-31",13.9033,14.3202,13.8451,14.0487,140091548.0],["2024-11-01",14.0487,14.048735618591309,13.69,13.7482,114571276.0],["2024-11-04",13.7482,14.1069,13.748177528381348,14.0197,97348522.0],["2024-11-05",14.0197,14.8729,13.8742,14.7371,247446317.0],["2024-11-06",14.7371,15.2219,14.5335,14.6886,218198170.0],["2024-11-07",14.6886,16.0072,14.4559,15.9975,340864924.0],["2024-11-08",15.9975,16.6277,15.4158,15.5806,276823112.0],["2024-11-11",15.5806,15.764836311340332,15.2219,15.7648,176080184.0],["2024-11-12",15.7648,16.8313,15.7648,16.2787,341332902.0],["2024-11-13",16.2787,16.278696060180664,15.5903,15.8618,183707360.0],["2024-11-14",15.8618,15.86178970336914,15.0668,15.1152,149569770.0],["2024-11-15",15.1152,15.2413,14.6111,14.6305,123697870.0],["2024-11-18",14.6305,14.9504,14.3493,14.4366,119394928.0],["2024-11-19",14.4366,14.8147,14.136,14.7953,117461733.0],["2024-11-20",14.7953,14.8825,14.4463,14.7274,119925549.0],["2024-11-21",14.7274,14.727418899536133,14.4075,14.5529,95966122.0],["2024-11-22",14.5529,14.552901268005371,13.8257,13.8451,115082165.0],["2024-11-25",13.8451,13.9615,13.5058,13.6997,96401786.0],["2024-11-26",13.6997,14.01,13.6512,13.69,66513441.0],["2024-11-27",13.69,14.01,13.5058,14.0003,82623115.0],["2024-11-28",14.0003,14.0778,13.8257,13.8645,61764311.0],["2024-11-29",13.8645,14.4947,13.8451,14.233,109671171.0],["2024-12-02",14.233,14.4947,14.1554,14.3687,87473056.0],["2024-12-03",14.3687,14.36868667602539,14.0778,14.2523,68815429.0],["2024-12-04",14.2523,14.252341270446777,13.9033,14.039,59053682.0],["2024-12-05",14.039,14.0875,13.913,13.9809,48606922.0],["2024-12-06",13.9809,14.4947,13.913,14.3105,100074816.0],["2024-12-09",14.3105,14.4656,14.0681,14.1748,72022962.0],["2024-12-10",14.1748,15.4061,14.174777030944824,14.4462,195222662.0],["2024-12-11",14.4462,14.6111,14.3299,14.5335,78851985.0],["2024-12-12",14.5335,14.7371,14.3202,14.6886,99551872.0],["2024-12-13",14.6886,14.688637733459473,13.9518,13.9615,139148471.0],["2024-12-16",13.9615,13.9809,13.7288,13.816,67611993.0],["2024-12-17",13.816,13.8645,13.6415,13.6803,62314005.0],["2024-12-18",13.6803,13.7482,13.5737,13.6609,50928675.0],["2024-12-19",13.6609,13.660918235778809,13.2925,13.5543,77959309.0],["2024-12-20",13.5543,13.7385,13.5155,13.6318,53789875.0],["2024-12-23",13.6318,13.6803,13.341,13.3604,58681681.0],["2024-12-24",13.3604,13.6997,13.360358238220215,13.564,59423205.0],["2024-12-25",13.564,13.6997,13.3991,13.467,46945300.0],["2024-12-26",13.467,13.5931,13.4282,13.4961,38098789.0],["2024-12-27",13.4961,13.5543,13.3119,13.3507,63003636.0],["2024-12-30",13.3507,13.3604,13.1761,13.2343,57510407.0],["2024-12-31",13.2343,13.2828,12.846498489379883,12.8465,68541414.0],["2025-01-02",12.8465,12.8756,12.1969,12.3326,101051865.0],["2025-01-03",12.3326,12.4199,12.0321,12.1096,69743371.0],["2025-01-06",12.1096,12.1969,11.9157,12.0224,63916457.0],["2025-01-07",12.0224,12.14842414855957,11.877,12.1484,52275964.0],["2025-01-08",12.1484,12.1775,11.6637,11.9254,67032855.0],["2025-01-09",11.9254,12.1484,11.8479,11.9254,44810647.0],["2025-01-10",11.9254,12.0321,11.683,11.683,38840607.0],["2025-01-13",11.683,11.9739,11.5764,11.9254,50715498.0],["2025-01-14",11.9254,12.3617,11.92542839050293,12.2842,87319466.0],["2025-01-15",12.2842,12.284160614013672,12.0709,12.1193,49050785.0],["2025-01-16",12.1193,12.2163,12.003,12.0806,48645393.0],["2025-01-17",12.0806,12.1484,11.9642,12.0418,38277634.0],["2025-01-20",12.0418,12.2551,12.0224,12.0709,53230172.0],["2025-01-21",12.0709,12.1969,11.8866,12.0127,40032862.0],["2025-01-22",12.0127,12.012688636779785,11.8091,11.9254,39267632.0],["2025-01-23",11.9254,12.2648,11.92542839050293,11.9933,65394756.0],["2025-01-24",11.9933,12.0999,11.9351,12.003,48581242.0],["2025-01-27",12.003,12.1969,11.9545,11.9545,47420349.0],["2025-02-05",11.9545,12.1678,11.95451545715332,12.1096,53162517.0],["2025-02-06",12.1096,12.3423,11.9351,12.3229,68290901.0],["2025-02-07",12.3229,12.8756,12.2454,12.7108,122516986.0],["2025-02-10",12.7108,12.9531,12.6235,12.9338,94371074.0],["2025-02-11",12.9338,12.933757781982422,12.5556,12.5653,81995775.0],["2025-02-12",12.5653,12.7011,12.4975,12.7011,53735619.0],["2025-02-13",12.7011,13.0307,12.6235,12.8271,96933313.0],["2025-02-14",12.8271,13.2634,12.7883,13.1277,126259599.0],["2025-02-17",13.1277,13.7579,13.127666473388672,13.3701,148105282.0],["2025-02-18",13.3701,13.3700532913208,12.7883,12.7883,100802550.0],["2025-02-19",12.7883,13.0889,12.7302,13.0695,84461813.0],["2025-02-20",13.0695,13.7676,12.9919,13.5349,159399236.0],["2025-02-21",13.5349,13.7094,13.2634,13.5155,109107615.0],["2025-02-24",13.5155,13.6706,13.244,13.3604,87528427.0],["2025-02-25",13.3604,13.4573,13.0889,13.2634,69833807.0],["2025-02-26",13.2634,13.564,13.2634,13.4379,66709324.0],["2025-02-27",13.4379,14.2426,13.4282,14.0197,216281349.0],["2025-02-28",14.0197,14.1748,13.4185,13.4767,119467080.0],["2025-03-03",13.4767,14.0972,13.4379,13.787,125836999.0],["2025-03-04",13.787,13.786958694458008,13.5543,13.6609,68496354.0],["2025-03-05",13.6609,13.6997,13.3604,13.4476,59699314.0],["2025-03-06",13.4476,13.69,13.447617530822754,13.6124,68164639.0],["2025-03-07",13.6124,13.612441062927246,13.2634,13.3216,73336969.0],["2025-03-10",13.3216,13.6318,13.2537,13.4767,64840469.0],["2025-03-11",13.4767,13.5737,13.2634,13.5737,50382028.0],["2025-03-12",13.5737,13.6803,13.3894,13.4088,45794695.0],["2025-03-13",13.4088,13.4476,13.1083,13.1568,50334491.0],["2025-03-14",13.1568,13.9421,13.1374,13.9324,162957350.0],["2025-03-17",13.9324,14.0293,13.7288,13.7676,82328520.0],["2025-03-18",13.7676,14.01,13.7288,13.9033,67767654.0],["2025-03-19",13.9033,14.039,13.7094,13.7676,51581808.0],["2025-03-20",13.7676,13.76756763458252,13.5349,13.5543,48547199.0],["2025-03-21",13.5543,13.6027,13.2343,13.3216,60669700.0],["2025-03-24",13.3216,13.3313,13.0889,13.1858,49491275.0],["2025-03-25",13.1858,13.3216,13.1374,13.2343,35287561.0],["2025-03-26",13.2343,13.2731,13.0695,13.0889,47209374.0],["2025-03-27",13.0889,13.214925765991211,12.9047,13.2149,49481599.0],["2025-03-28",13.2149,13.2828,13.0695,13.0792,46575497.0],["2025-03-31",13.0792,13.1277,12.7689,12.8756,48260959.0],["2025-04-01",12.8756,13.2634,12.87558364868164,12.9338,59248573.0],["2025-04-02",12.9338,12.9919,12.798,12.8562,39348069.0],["2025-04-03",12.8562,13.0113,12.7398,12.9628,38012591.0],["2025-04-07",12.9628,12.962843894958496,11.4407,11.8285,152445916.0],["2025-04-08",11.8285,12.4005,11.828474044799805,12.2939,119970902.0],["2025-04-09",12.2939,12.5944,11.9739,12.5265,85358117.0],["2025-04-10",12.5265,12.8659,12.5265474319458,12.6526,64178092.0],["2025-04-11",12.6526,12.6623,12.4393,12.5847,49433517.0],["2025-04-14",12.5847,12.7108,12.5169,12.5362,39758070.0],["2025-04-15",12.5362,12.5556,12.3617,12.4102,32451141.0],["2025-04-16",12.4102,12.4975,12.226,12.4587,36883977.0],["2025-04-17",12.4587,12.4975,12.352,12.4005,27841892.0],["2025-04-18",12.4005,12.5169,12.3229,12.4781,22776028.0],["2025-04-21",12.4781,12.5362,12.3714,12.4781,25371037.0],["2025-04-22",12.4781,12.478070259094238,12.2163,12.226,49044829.0],["2025-04-23",12.226,12.3326,12.1193,12.1581,53276654.0],["2025-04-24",12.1581,12.5072,12.1387,12.3326,64924807.0],["2025-04-25",12.3326,13.0889,12.33263874053955,12.7108,132270667.0],["2025-04-28",12.7108,12.8271,12.6235,12.7302,47692386.0],["2025-04-29",12.7302,12.7302,12.4684,12.6041,55743946.0],["2025-04-30",12.6041,12.7592,12.4684,12.5847,42478033.0],["2025-05-06",12.5847,12.8271,12.575,12.8077,52270150.0],["2025-05-07",12.8077,13.1083,12.6623,12.7398,57123056.0],["2025-05-08",12.7398,12.7592,12.6429,12.6623,53989512.0],["2025-05-09",12.6623,12.6623,12.4587,12.4684,47373238.0],["2025-05-12",12.4684,12.6235,12.468375205993652,12.575,42426404.0],["2025-05-13",12.575,12.8077,12.575,12.7108,62826371.0],["2025-05-14",12.7108,12.798,12.4684,12.7205,67790586.0],["2025-05-15",12.7205,12.720458030700684,12.478070259094238,12.4781,44978253.0],["2025-05-16",12.4781,12.4781,12.3617,12.3617,36102021.0],["2025-05-19",12.3617,12.371420860290527,12.2648,12.3714,31183252.0],["2025-05-20",12.3714,12.6817,12.3326,12.6429,63245554.0],["2025-05-21",12.6429,12.6817,12.4878,12.5072,40908322.0],["2025-05-22",12.5072,12.507155418395996,12.293856620788574,12.2939,45804381.0],["2025-05-23",12.2939,12.4005,12.1872,12.1969,58067502.0],["2025-05-26",12.1969,12.2551,12.0903,12.1678,44064240.0],["2025-05-27",12.1678,12.2163,12.0612,12.0999,31106217.0],["2025-05-28",12.0999,12.1581,12.0127,12.0321,30669096.0],["2025-05-29",12.0321,12.2648,12.0127,12.2454,42060640.0],["2025-05-30",12.2454,12.2551,12.03207778930664,12.0321,46495789.0],["2025-06-03",12.0321,12.1872,11.8576,12.1678,49191720.0],["2025-06-04",12.1678,12.352,12.1193,12.3132,51836331.0],["2025-06-05",12.3132,12.313247680664062,12.129,12.2357,45898565.0],["2025-06-06",12.2357,12.2939,12.1387,12.1484,31237144.0],["2025-06-09",12.1484,12.3714,12.14842414855957,12.2648,52939969.0],["2025-06-10",12.2648,12.2939,11.9836,12.0903,57517914.0],["2025-06-11",12.0903,12.3849,12.090251922607422,12.1885,58312433.0],["2025-06-12",12.1885,12.218,12.0903,12.1394,42282656.0],["2025-06-13",12.1394,12.159,11.943,12.0019,59995404.0],["2025-06-16",12.0019,12.0019,11.8938,11.9233,42727334.0],["2025-06-17",11.9233,12.2278,11.923314094543457,11.9724,55271619.0],["2025-06-18",11.9724,11.972420692443848,11.8447,11.8938,36165755.0],["2025-06-19",11.8938,11.9233,11.6876,11.7072,49255015.0],["2025-06-20",11.7072,11.776,11.6188,11.6483,36260972.0],["2025-06-23",11.6483,11.7465,11.5599,11.7269,41448401.0],["2025-06-24",11.7269,12.0412,11.7072,12.0314,67197489.0],["2025-06-25",12.0314,12.2474,11.9626,12.218,71905337.0],["2025-06-26",12.218,12.3456,12.159,12.159,60295717.0],["2025-06-27",12.159,12.326,12.1394,12.1787,45844148.0],["2025-06-30",12.1787,12.3064,12.178672790527344,12.2572,42975778.0],["2025-07-01",12.2572,12.2769,12.0903,12.1099,52979919.0],["2025-07-02",12.1099,12.159,12.0019,12.1001,40265857.0],["2025-07-03",12.1001,12.159,12.0706,12.1099,39324689.0],["2025-07-04",12.1099,12.1197,11.9724,11.9724,54856330.0],["2025-07-07",11.9724,12.0117,11.884,11.9135,39326862.0],["2025-07-08",11.9135,12.0805,11.8938,12.0608,49808831.0],["2025-07-09",12.0608,12.2278,12.0314,12.0903,65232603.0],["2025-07-10",12.0903,12.2376,12.0215,12.1983,53898473.0],["2025-07-11",12.1983,12.3751,12.1296,12.2867,74582027.0],["2025-07-14",12.2867,12.2965,12.1296,12.1492,58891480.0],["2025-07-15",12.1492,12.2769,11.9135,11.9921,86000907.0],["2025-07-16",11.9921,12.2081,11.9626,12.0706,56302146.0],["2025-07-17",12.0706,12.2671,12.0608,12.2671,85617320.0],["2025-07-18",12.2671,12.3064,12.1983,12.2867,53624968.0],["2025-07-21",12.2867,12.3555,12.218,12.3358,54683671.0],["2025-07-22",12.3358,12.5519,12.1885,12.434,106227529.0],["2025-07-23",12.434,12.8367,12.4046,12.5322,169126577.0],["2025-07-24",12.5322,13.318,12.4733,13.1215,213873277.0],["2025-07-25",13.1215,13.121537208557129,12.8269,12.876,127493211.0],["2025-07-28",12.876,12.9546,12.7483,12.8171,89277098.0],["2025-07-29",12.8171,13.0037,12.6108,12.9939,123119032.0],["2025-07-30",12.9939,13.1608,12.7778,12.9251,119129284.0],["2025-07-31",12.9251,12.9251070022583,12.5617,12.6206,103917867.0],["2025-08-01",12.6206,12.9153,12.5322,12.6305,81570164.0],["2025-08-04",12.6305,12.6599,12.434,12.6501,61344536.0],["2025-08-05",12.6501,12.7483,12.5715,12.6305,55975533.0],["2025-08-06",12.6305,12.6599,12.5421,12.5912,53529109.0],["2025-08-07",12.5912,12.8171,12.5814,12.6403,79767894.0],["2025-08-08",12.6403,12.640283584594727,12.4537,12.5322,60164253.0],["2025-08-11",12.5322,12.7876,12.493,12.7483,77962705.0],["2025-08-12",12.7483,12.8367,12.6501,12.6894,65732296.0],["2025-08-13",12.6894,12.9644,12.6501,12.7876,122509601.0],["2025-08-14",12.7876,12.8858,12.679570198059082,12.6796,100357684.0],["2025-08-15",12.6796,12.8465,12.5912,12.8171,101778669.0],["2025-08-18",12.8171,13.0921,12.7974,12.984,139930428.0],["2025-08-19",12.984,13.0331,12.8269,12.8465,97553525.0],["2025-08-20",12.8465,13.0135,12.6894,13.0037,105873744.0],["2025-08-21",13.0037,13.2099,12.9153,12.9742,106196583.0],["2025-08-22",12.9742,13.160823822021484,12.9742,13.1608,117077872.0],["2025-08-25",13.1608,13.6912,13.160823822021484,13.5046,187592496.0],["2025-08-26",13.5046,13.701,13.3474,13.5831,130358087.0],["2025-08-27",13.5831,13.583148956298828,12.984,12.9939,211545855.0],["2025-08-28",12.9939,13.0921,12.6501,13.0331,143284209.0],["2025-08-29",13.0331,13.3376,12.9742,13.1608,156777415.0],["2025-09-01",13.1608,13.2198,12.9251,13.0626,133962604.0],["2025-09-02",13.0626,13.1314,12.6894,12.768,121230987.0],["2025-09-03",12.768,12.9251,12.3947,12.434,123585754.0],["2025-09-04",12.434,12.7974,12.2867,12.4242,157886500.0],["2025-09-05",12.4242,12.6992,12.2769,12.6894,112111324.0],["2025-09-08",12.6894,13.043,12.601,12.8662,141713463.0],["2025-09-09",12.8662,12.866179466247559,12.5519,12.6403,89597015.0],["2025-09-10",12.6403,12.709,12.5028,12.5224,70737053.0],["2025-09-11",12.5224,12.9153,12.3555,12.8858,160440048.0],["2025-09-12",12.8858,12.9153,12.6206,12.6599,102880005.0],["2025-09-15",12.6599,12.7778,12.6206,12.6796,71268948.0],["2025-09-16",12.6796,12.709,12.493,12.5715,73322995.0],["2025-09-17",12.5715,12.6599,12.5126,12.6501,76326677.0],["2025-09-18",12.6501,12.650105476379395,12.2376,12.3653,140463857.0],["2025-09-19",12.3653,12.3947,12.1983,12.2572,76184876.0],["2025-09-22",12.2572,12.257244110107422,12.0805,12.1492,59337406.0],["2025-09-23",12.1492,12.159,11.8349,12.0805,87382382.0],["2025-09-24",12.0805,12.2671,12.0313,12.2572,74242113.0],["2025-09-25",12.2572,12.2965,12.159,12.1689,55914851.0],["2025-09-26",12.1689,12.2376,12.0412,12.1296,55640085.0],["2025-09-29",12.1296,12.2278,11.9626,12.1983,66384196.0],["2025-09-30",12.1983,12.2572,12.1197,12.1197,56914468.0],["2025-10-09",12.1197,12.5421,12.0117,12.5421,129815890.0],["2025-10-10",12.5421,12.5617,12.3555,12.434,73682922.0],["2025-10-13",12.434,12.43403148651123,12.1001,12.2965,74072292.0],["2025-10-14",12.2965,12.601,12.2965,12.434,96287312.0],["2025-10-15",12.434,12.493,12.2965,12.4537,84959813.0],["2025-10-16",12.4537,12.4635,12.2474,12.2965,56336861.0],["2025-10-17",12.2965,12.4537,12.1492,12.326,87104363.0],["2025-10-20",12.326,12.3947,12.0608,12.1197,71312638.0],["2025-10-21",12.1197,12.1492,12.0608,12.1099,55165725.0],["2025-10-22",12.1099,12.109922409057617,11.9626,11.9822,50441140.0],["2025-10-23",11.9822,12.0608,11.9233,12.051,39674364.0],["2025-10-24",12.051,12.1296,11.9921,12.0019,43858077.0],["2025-10-27",12.0019,12.1099,12.001885414123535,12.1001,55076209.0],["2025-10-28",12.1001,12.10010051727295,11.8546,12.0215,74908712.0],["2025-10-29",12.0215,12.021528244018555,11.884,11.9528,59480158.0],["2025-10-30",11.9528,12.0706,11.8644,11.8938,67851698.0],["2025-10-31",11.8938,12.0903,11.8938,12.0314,67859987.0],["2025-11-03",12.0314,12.0706,11.9037,11.9921,51226382.0],["2025-11-04",11.9921,11.992064476013184,11.8055,11.8251,62244508.0],["2025-11-05",11.8251,11.9037,11.7563,11.8349,38729537.0],["2025-11-06",11.8349,11.8546,11.7858,11.8447,38150968.0],["2025-11-07",11.8447,11.9037,11.7858,11.8447,36560192.0],["2025-11-10",11.8447,12.3162,11.8251,12.2474,125028392.0],["2025-11-11",12.2474,12.247424125671387,12.1001,12.1787,57656462.0],["2025-11-12",12.1787,12.2278,12.0314,12.0608,48503454.0],["2025-11-13",12.0608,12.1296,12.0412,12.0903,48236024.0],["2025-11-14",12.0903,12.2572,12.031350135803223,12.0314,56896462.0],["2025-11-17",12.0314,12.0412,11.8938,11.9331,45424794.0],["2025-11-18",11.9331,11.9724,11.884,11.9135,38875837.0],["2025-11-19",11.9135,11.943,11.7858,11.8055,46210834.0],["2025-11-20",11.8055,11.8546,11.6974,11.6974,48071508.0],["2025-11-21",11.6974,11.7367,11.393,11.4813,71588653.0],["2025-11-24",11.4813,11.5796,11.3438,11.3438,68399930.0],["2025-11-25",11.3438,11.4126,11.2456,11.3831,48996948.0],["2025-11-26",11.3831,11.4224,11.1965,11.226,61794090.0],["2025-11-27",11.226,11.2653,11.1081,11.1965,38959831.0],["2025-11-28",11.1965,11.3242,11.1474,11.2947,35016136.0],["2025-12-01",11.2947,11.3733,11.2456,11.3635,44886767.0],["2025-12-02",11.3635,11.363487243652344,11.2849,11.2947,25321105.0],["2025-12-03",11.2947,11.3242,11.1278,11.1474,33741007.0],["2025-12-04",11.1474,11.1867,11.0099,11.0296,35225593.0],["2025-12-05",11.0296,11.098306655883789,10.9313,11.0983,46796309.0],["2025-12-08",11.0983,11.3144,11.098306655883789,11.1965,39892955.0],["2025-12-09",11.1965,11.2063,11.0688,11.0983,32251009.0],["2025-12-10",11.0983,11.098306655883789,10.9412,11.0296,41547579.0],["2025-12-11",11.0296,11.0296,10.813483238220215,10.8135,50120465.0],["2025-12-12",10.8135,10.9412,10.7153,10.9117,54652869.0],["2025-12-15",10.9117,10.9412,10.8331,10.8429,38361298.0],["2025-12-16",10.8429,10.9215,10.7349,10.7742,49212908.0],["2025-12-17",10.7742,11.0688,10.7251,11.0394,69595007.0],["2025-12-18",11.0394,11.0492,10.9706,10.9903,32474245.0],["2025-12-19",10.9903,11.226,10.990269660949707,11.1572,51223431.0],["2025-12-22",11.1572,11.1965,11.0983,11.1376,31960051.0],["2025-12-23",11.1376,11.1474,10.9019,10.9313,50659853.0],["2025-12-24",10.9313,10.9706,10.8626,10.9215,36302219.0],["2025-12-25",10.9215,10.9706,10.8528,10.9412,38858942.0],["2025-12-26",10.9412,10.9903,10.8921,10.9313,31654121.0],["2025-12-29",10.9313,10.931341171264648,10.8135,10.8331,38497129.0],["2025-12-30",10.8331,10.9117,10.7349,10.8331,43572466.0],["2025-12-31",10.8331,10.8822,10.7644,10.784,35180964.0],["2026-01-05",10.784,11.0001,10.7644,10.9804,63207658.0],["2026-01-06",10.9804,11.2751,10.980448722839355,11.1965,92990995.0],["2026-01-07",11.1965,11.2063,11.0099,11.059,59793144.0],["2026-01-08",11.059,11.1671,10.9903,11.1081,50105783.0],["2026-01-09",11.1081,11.2751,11.0787,11.2162,62389474.0],["2026-01-12",11.2162,11.4421,11.1965,11.4224,92347345.0],["2026-01-13",11.4224,11.9331,11.334,11.6287,198028995.0],["2026-01-14",11.6287,11.8251,11.3831,11.5108,147882272.0],["2026-01-15",11.5108,11.8174,11.4317,11.5405,100442754.0],["2026-01-16",11.5405,11.5899,11.224,11.2537,93083773.0],["2026-01-19",11.2537,11.3229,11.1449,11.2043,61809722.0],["2026-01-20",11.2043,11.2735,11.1548,11.1944,56674297.0],["2026-01-21",11.1944,11.2043,11.0658,11.0757,67879295.0],["2026-01-22",11.0757,11.135,11.0262,11.0559,55774770.0],["2026-01-23",11.0559,11.2141,11.0559,11.1746,76134285.0],["2026-01-26",11.1746,11.2834,11.0757,11.1845,87892157.0],["2026-01-27",11.1845,11.1944,10.957,10.9966,72259886.0],["2026-01-28",10.9966,11.0262,10.8977,10.9076,72564273.0],["2026-01-29",10.9076,11.313,10.8087,11.2834,128256101.0],["2026-01-30",11.2834,11.28336238861084,10.8977,10.9471,123091873.0],["2026-02-02",10.9471,11.0955,10.7395,10.779,103356234.0],["2026-02-03",10.779,10.9372,10.7592,10.9175,61842730.0],["2026-02-04",10.9175,11.1647,10.8285,11.1054,85059872.0],["2026-02-05",11.1054,11.5108,11.0955,11.3823,170492348.0],["2026-02-06",11.3823,11.38225269317627,10.7889,10.9471,166622442.0],["2026-02-09",10.9471,10.947135925292969,10.4428,10.6208,199614515.0],["2026-02-10",10.6208,10.6307,10.512,10.5812,77455442.0],["2026-02-11",10.5812,10.6702,10.5516,10.601,61764366.0],["2026-02-12",10.601,10.601020812988281,10.4824,10.4922,59274868.0],["2026-02-13",10.4922,10.5021,10.1956,10.2153,120439488.0],["2026-02-24",10.2153,10.5516,10.215349197387695,10.5219,84080985.0],["2026-02-25",10.5219,10.6406,10.4922,10.5812,66932025.0],["2026-02-26",10.5812,10.581242561340332,10.4428,10.4725,44332492.0],["2026-02-27",10.4725,10.5021,10.423,10.4824,39154876.0],["2026-03-02",10.4824,10.482353210449219,10.2252,10.2747,71435766.0],["2026-03-03",10.2747,10.4032,10.1956,10.2252,81721476.0],["2026-03-04",10.2252,10.225238800048828,10.0176,10.0373,55829499.0],["2026-03-05",10.0373,10.1758,10.0373,10.067,45062789.0],["2026-03-06",10.067,10.2252,10.0077,10.2055,45156774.0],["2026-03-09",10.2055,10.205459594726562,10.067,10.1461,42828540.0],["2026-03-10",10.1461,10.2549,10.146126747131348,10.2252,45052685.0],["2026-03-11",10.2252,10.2549,10.1362,10.1758,44377115.0],["2026-03-12",10.1758,10.1758,10.0176,10.0373,64785100.0],["2026-03-13",10.0373,10.1165,10.0077,10.0472,43893870.0],["2026-03-16",10.0472,10.1857,9.9978,10.1758,53988305.0],["2026-03-17",10.1758,10.3044,10.1461,10.156,51260655.0],["2026-03-18",10.156,10.1758,10.0077,10.0967,43050214.0],["2026-03-19",10.0967,10.096681594848633,9.9681,9.9978,42859193.0],["2026-03-20",9.9978,10.0373,9.8396,9.8692,51303539.0],["2026-03-23",9.8692,9.869233131408691,9.4539,9.4935,75773525.0],["2026-03-24",9.4935,9.6418,9.493452072143555,9.5825,40755056.0],["2026-03-25",9.5825,9.6418,9.5726,9.6121,42061029.0],["2026-03-26",9.6121,9.612119674682617,9.2858,9.3154,67758902.0],["2026-03-27",9.3154,9.5132,9.2166,9.4935,54956305.0],["2026-03-30",9.4935,9.5923,9.3946,9.5726,47827348.0],["2026-03-31",9.5726,9.6517,9.404450416564941,9.4045,50552387.0],["2026-04-01",9.4045,9.6121,9.404450416564941,9.5825,52186961.0],["2026-04-02",9.5825,9.6715,9.4935,9.533,56584277.0],["2026-04-03",9.533,9.5726,9.3847,9.3946,38579498.0],["2026-04-07",9.3946,9.4045,9.2858,9.3056,31392948.0],["2026-04-08",9.3056,9.612119674682617,9.305560111999512,9.6121,60514441.0],["2026-04-09",9.6121,9.612119674682617,9.3748,9.3946,50477020.0],["2026-04-10",9.3946,9.5726,9.394561767578125,9.5033,54738949.0],["2026-04-13",9.5033,9.5923,9.4143,9.5132,53263849.0],["2026-04-14",9.5132,9.5825,9.4045,9.5132,57584223.0],["2026-04-15",9.5132,9.5825,9.4935,9.5132,51419590.0],["2026-04-16",9.5132,9.533,9.4242,9.4737,53310245.0],["2026-04-17",9.4737,9.473673820495605,9.3451,9.355,52674476.0],["2026-04-20",9.355,9.6418,9.3154,9.5627,84797968.0],["2026-04-21",9.5627,9.6121,9.4737,9.5825,50959830.0],["2026-04-22",9.5825,9.8,9.5231,9.7506,89927705.0],["2026-04-23",9.7506,10.4922,9.6813,10.2945,194146961.0],["2026-04-24",10.2945,11.1647,10.0967,10.868,345357243.0],["2026-04-27",10.868,10.868023872375488,10.601,10.7592,150988331.0],["2026-04-28",10.7592,11.0559,10.69,10.957,171229411.0],["2026-04-29",10.957,10.957025527954102,10.7592,10.8285,99767685.0],["2026-04-30",10.8285,10.9076,10.6505,10.6604,101500908.0],["2026-05-06",10.6604,10.6999,10.5219,10.6505,94832819.0],["2026-05-07",10.6505,10.69,10.3736,10.423,105209137.0],["2026-05-08",10.423,10.6109,10.3736,10.4329,67820936.0],["2026-05-11",10.4329,10.6406,10.3142,10.5911,117331497.0],["2026-05-12",10.5911,10.591132164001465,10.4131,10.4428,63625496.0],["2026-05-13",10.4428,10.868,10.334,10.7691,122032013.0],["2026-05-14",10.7691,10.868,10.660354614257812,10.6604,90630566.0],["2026-05-15",10.6604,10.6801,10.3736,10.4626,80795875.0],["2026-05-18",10.4626,10.46257495880127,9.9582,10.0769,97981831.0],["2026-05-19",10.0769,10.1659,9.6813,9.7703,123292691.0],["2026-05-20",9.7703,9.770343780517578,9.3154,9.3649,150778038.0],["2026-05-21",9.3649,9.5231,9.1374,9.2561,124596059.0],["2026-05-22",9.2561,9.2957,9.0583,9.0781,93987829.0],["2026-05-25",9.0781,9.2462,8.8902,9.2363,109100631.0],["2026-05-26",9.2363,9.236337661743164,8.9001,8.9693,105032870.0],["2026-05-27",8.9693,9.1869,8.8507,9.088,97544978.0],["2026-05-28",9.088,9.177,8.999,9.1276,70562226.0],["2026-05-29",9.1276,9.355,9.018778800964355,9.0188,123724091.0],["2026-06-01",9.0188,9.1177,8.8704,9.0979,73522021.0],["2026-06-02",9.0979,9.097890853881836,8.9496,8.9792,64149014.0],["2026-06-03",8.9792,8.979223251342773,8.6727,8.7023,115296242.0],["2026-06-04",8.7023,8.702330589294434,8.3364,8.4057,111211798.0],["2026-06-05",8.4057,8.5936,8.405660629272461,8.4452,64419977.0],["2026-06-08",8.4452,8.4749,8.198,8.2178,76207515.0],["2026-06-09",8.2178,8.3463,8.0595,8.1584,81255515.0],["2026-06-10",8.1584,8.2277,8.0595,8.1584,64277640.0],["2026-06-11",8.1584,8.5144,8.0991,8.3167,118717398.0],["2026-06-12",8.3167,8.4551,8.1584,8.3661,95584037.0],["2026-06-15",8.3661,8.465,8.2969,8.3562,67742389.0],["2026-06-16",8.3562,8.35621452331543,8.1584,8.1881,69006984.0],["2026-06-17",8.1881,8.2178,8.0991,8.2079,59577069.0],["2026-06-18",8.2079,8.287,8.1288,8.1782,65866790.0],["2026-06-22",8.1782,8.4057,7.8618,8.3958,121744910.0],["2026-06-23",8.3958,8.7518,8.3562,8.4848,120093095.0],["2026-06-24",8.4848,8.554,8.1683,8.198,97170233.0],["2026-06-25",8.198,8.3265,8.0101,8.1881,94953032.0],["2026-06-26",8.1881,8.2277,7.9112,7.9112,82242849.0],["2026-06-29",7.9112,8.5738,7.7332,8.5046,178600316.0],["2026-06-30",8.5046,8.50455093383789,8.109,8.1683,112658345.0],["2026-07-01",8.1683,8.5342,8.0793,8.4452,128449023.0],["2026-07-02",8.4452,8.6034,8.3265,8.3661,99030809.0],["2026-07-03",8.3661,8.5441,8.3167,8.4551,86157662.0],["2026-07-06",8.4551,8.5046,8.3265,8.3859,106610264.0],["2026-07-07",8.3859,8.385881423950195,8.1288,8.1485,76545221.0],["2026-07-08",8.1485,8.198,8.0595,8.0991,66005274.0],["2026-07-09",8.0991,8.2079,8.0002,8.0892,64547841.0],["2026-07-10",8.0892,8.3463,7.9607,8.2573,107404872.0],["2026-07-13",8.2573,8.2969,8.0694,8.1584,89778829.0],["2026-07-14",8.1584,8.3068,8.1288,8.3068,83671650.0],["2026-07-15",8.3068,8.8408,8.2178,8.7814,192722584.0],["2026-07-16",8.7814,8.9693,8.6034,8.91,160595267.0],["2026-07-17",8.91,8.97,8.62,8.68,130072030.0],["2026-07-20",8.68,8.95,8.55,8.93,130147904.0],["2026-07-21",8.93,8.98,8.7,8.78,116502727.0],["2026-07-22",8.78,8.92,8.66,8.89,114277807.0],["2026-07-23",8.89,8.890000343322754,8.68,8.76,74949508.0],["2026-07-24",8.76,8.760000228881836,8.42,8.46,85973157.0],["2026-07-27",8.46,8.63,8.41,8.62,63298230.0],["2026-07-28",8.62,8.72,8.55,8.62,70586770.0],["2026-07-29",8.62,8.93,8.619999885559082,8.87,115093120.0],["2026-07-30",8.87,9.18,8.82,9.08,125082056.0],["2026-07-31",9.08,9.08,8.9,9.08,82204247.0],["2026-08-03",9.08,9.12,8.97,9.06,58348163.0],["2026-08-04",9.06,9.12,8.9,8.94,87873491.0],["2026-08-05",8.94,8.96,8.84,8.88,78502471.0],["2026-08-06",8.88,8.91,8.6,8.73,89405299.0],["2026-08-07",8.73,8.83,8.61,8.82,79661385.0],["2026-08-10",8.82,9.28,8.79,9.07,149473594.0],["2026-08-11",9.07,9.07,8.88,8.9,93254639.0],["2026-08-12",8.9,8.98,8.83,8.87,62690697.0],["2026-08-13",8.87,8.93,8.74,8.76,93042744.0],["2026-08-14",8.76,8.86,8.67,8.71,65919387.0],["2026-08-17",8.71,8.73,8.57,8.68,61623123.0],["2026-08-18",8.68,8.69,8.55,8.57,54876719.0],["2026-08-19",8.57,8.63,8.42,8.43,60300135.0],["2026-08-20",8.43,8.68,8.430000305175781,8.58,72030308.0],["2026-08-21",8.58,8.579999923706055,8.32,8.33,73497023.0],["2026-08-24",8.33,8.35,8.28,8.34,42168576.0],["2026-08-25",8.34,8.53,8.31,8.51,56356914.0],["2026-08-26",8.51,8.58,8.46,8.53,40689186.0],["2026-08-27",8.53,8.56,8.45,8.52,42264477.0],["2026-08-28",8.52,8.520000457763672,8.23,8.25,122109960.0],["2026-08-31",8.25,8.25,8.15,8.21,57869935.0],["2026-09-01",8.21,8.31,8.2,8.29,49472173.0],["2026-09-02",8.29,8.4,8.26,8.3,54985940.0],["2026-09-03",8.3,8.34,8.23,8.27,36900516.0],["2026-09-04",8.27,8.47,8.27,8.39,68097848.0],["2026-09-07",8.39,8.41,8.279999732971191,8.28,48432688.0],["2026-09-08",8.28,8.37,8.26,8.35,37676368.0],["2026-09-09",8.35,8.350000381469727,8.22,8.24,38685036.0],["2026-09-10",8.24,8.25,8.15,8.17,32018697.0],["2026-09-11",8.17,8.170000076293945,8.0,8.06,49182464.0],["2026-09-14",8.06,8.1,8.02,8.06,26758706.0],["2026-09-15",8.06,8.07,7.98,7.99,32725777.0],["2026-09-16",7.99,8.01,7.91,8.0,31162496.0],["2026-09-17",8.0,8.02,7.94,7.95,30193341.0],["2026-09-18",7.95,8.04,7.949999809265137,8.04,31264438.0],["2026-09-21",8.04,8.12,8.02,8.11,44321548.0],["2026-09-22",8.11,8.13,8.05,8.07,43515440.0],["2026-09-23",8.07,8.12,8.01,8.01,36521481.0],["2026-09-24",8.01,8.03,7.9,7.91,39822373.0],["2026-09-28",7.91,7.98,7.84,7.86,36403618.0],["2026-09-29",7.86,7.94,7.84,7.85,32331854.0],["2026-09-30",7.85,8.02,7.849999904632568,7.98,48300260.0],["2026-10-08",7.98,8.05,7.83,7.86,52459062.0],["2026-10-09",7.86,7.92,7.82,7.9,48794891.0],["2026-10-12",7.9,7.95,7.83,7.88,42481972.0],["2026-10-13",7.88,7.880000114440918,7.74,7.84,53348386.0],["2026-10-14",7.84,7.87,7.76,7.77,38147531.0],["2026-10-15",7.77,7.81,7.67,7.78,59923256.0],["2026-10-16",7.78,7.89,7.72,7.8,58732098.0],["2026-10-19",7.8,8.0,7.75,7.93,66294077.0],["2026-10-20",7.93,7.95,7.86,7.94,39309244.0],["2026-10-21",7.94,8.03,7.9,7.96,58430499.0],["2026-10-22",7.96,8.06,7.9,7.97,71341004.0],["2026-10-23",7.97,8.16,7.88,8.14,96022195.0],["2026-10-26",8.14,8.44,8.09,8.42,119910671.0],["2026-10-27",8.42,8.45,8.23,8.25,74462479.0],["2026-10-28",8.25,8.33,8.09,8.12,68458998.0],["2026-10-29",8.12,8.27,8.07,8.22,84484000.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-08-20","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":"2010-08-20","index":0,"basis":"feed"}}