{"t":"600036.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",7.1096,7.1677,6.8398,7.1096,113331840.0],["2010-10-11",7.1096,7.4322,7.109556198120117,7.3529,183890903.0],["2010-10-12",7.3529,7.3899,7.2471,7.3211,107966995.0],["2010-10-13",7.3211,7.6967,7.321149826049805,7.665,216181759.0],["2010-10-14",7.665,7.9612,7.664989948272705,7.6862,226661004.0],["2010-10-15",7.6862,8.104,7.6174,8.0564,322277963.0],["2010-10-18",8.0564,8.4214,8.056438446044922,8.0829,244219808.0],["2010-10-19",8.0829,8.1993,7.9083,8.194,131984019.0],["2010-10-20",8.194,8.5061,8.1887,8.3209,211327801.0],["2010-10-21",8.3209,8.320930480957031,7.9242,8.0088,175746403.0],["2010-10-22",8.0088,8.03,7.8078,7.9454,116408189.0],["2010-10-25",7.9454,8.0882,7.7549,8.0247,147211240.0],["2010-10-26",8.0247,8.1199,7.8501,7.9136,142997912.0],["2010-10-27",7.9136,8.0935,7.7285,7.8078,118768053.0],["2010-10-28",7.8078,7.9718,7.7708,7.8977,82862541.0],["2010-10-29",7.8977,7.9718,7.6227,7.7073,125074661.0],["2010-11-01",7.7073,7.8977,7.6967,7.8343,134879139.0],["2010-11-02",7.8343,7.9295,7.7126,7.8078,116651762.0],["2010-11-03",7.8078,8.1675,7.7761,8.0723,189572222.0],["2010-11-04",8.0723,8.2469,8.0088,8.1252,139466155.0],["2010-11-05",8.1252,8.3315,8.0564,8.1675,107013209.0],["2010-11-08",8.1675,8.3844,8.1517,8.231,124193714.0],["2010-11-09",8.231,8.231003761291504,7.9612,8.0247,111986996.0],["2010-11-10",8.0247,8.024698257446289,7.6914,7.7232,174639394.0],["2010-11-11",7.7232,7.9083,7.6809,7.8078,181676508.0],["2010-11-12",7.8078,7.807814598083496,7.3899,7.4005,175087951.0],["2010-11-15",7.4005,7.5592,7.3211,7.5222,104356693.0],["2010-11-16",7.5222,7.522163391113281,7.1836,7.2154,115020707.0],["2010-11-17",7.2154,7.3476,7.1148,7.2101,105623690.0],["2010-11-18",7.2101,7.3,7.1201,7.2365,72065401.0],["2010-11-19",7.2365,7.2735,6.9297,7.173,147953391.0],["2010-11-22",7.173,7.173034191131592,6.972,7.009,104891247.0],["2010-11-23",7.009,7.0249,6.8609,6.935,98711444.0],["2010-11-24",6.935,7.136,6.934990406036377,7.0196,89789716.0],["2010-11-25",7.0196,7.1519,6.9509,7.1307,96213047.0],["2010-11-26",7.1307,7.130715847015381,6.9826,7.0143,63001498.0],["2010-11-29",7.0143,7.0884,6.9932,7.0249,54638957.0],["2010-11-30",7.0249,7.0725,6.8292,6.9033,84710258.0],["2010-12-01",6.9033,6.9773,6.8821,6.9456,43295467.0],["2010-12-02",6.9456,7.1043,6.945570468902588,6.9879,60401244.0],["2010-12-03",6.9879,7.0831,6.9562,6.9826,61121552.0],["2010-12-06",6.9826,7.2259,6.972,7.099,112452819.0],["2010-12-07",7.099,7.1519,6.9985,7.1148,63026547.0],["2010-12-08",7.1148,7.1413,6.9826,7.0038,54205941.0],["2010-12-09",7.0038,7.003758430480957,6.8504,6.8768,92549037.0],["2010-12-10",6.8768,7.0038,6.8662,6.9562,51827219.0],["2010-12-13",6.9562,7.0725,6.9191,7.0672,82099972.0],["2010-12-14",7.0672,7.1201,6.9985,7.0249,82491006.0],["2010-12-15",7.0249,7.099,7.009,7.0143,70403610.0],["2010-12-16",7.0143,7.0196,6.935,6.9614,46711070.0],["2010-12-17",6.9614,6.972,6.9033,6.9456,39868086.0],["2010-12-20",6.9456,6.9985,6.7604,6.8609,72977100.0],["2010-12-21",6.8609,7.0619,6.808,7.0355,94271262.0],["2010-12-22",7.0355,7.0672,6.8821,6.9138,59971861.0],["2010-12-23",6.9138,7.0937,6.8715,6.972,72144451.0],["2010-12-24",6.972,7.0619,6.8821,6.9985,70670817.0],["2010-12-27",6.9985,7.1254,6.8715,6.8768,90313742.0],["2010-12-28",6.8768,6.9562,6.7604,6.7869,107951339.0],["2010-12-29",6.7869,6.808,6.7181,6.7551,75681848.0],["2010-12-30",6.7551,6.7657,6.6123,6.7075,89528937.0],["2010-12-31",6.7075,6.8451,6.6705,6.7763,70722798.0],["2011-01-04",6.7763,6.9244,6.7604,6.8874,100411093.0],["2011-01-05",6.8874,6.935,6.8345,6.8609,74036348.0],["2011-01-06",6.8609,6.935,6.7816,6.8239,64856385.0],["2011-01-07",6.8239,7.1677,6.7816,7.009,187754214.0],["2011-01-10",7.009,7.0725,6.8768,6.8874,91175830.0],["2011-01-11",6.8874,7.0196,6.8504,6.9773,81735551.0],["2011-01-12",6.9773,7.0408,6.9138,7.0196,73389006.0],["2011-01-13",7.0196,7.0514,6.9403,6.9826,60672139.0],["2011-01-14",6.9826,7.0038,6.898,6.9033,51517808.0],["2011-01-17",6.9033,6.9138,6.6758,6.7234,78654826.0],["2011-01-18",6.7234,6.7551,6.6705,6.7022,55038588.0],["2011-01-19",6.7022,6.771,6.6652,6.7551,48059604.0],["2011-01-20",6.7551,6.755136489868164,6.6123,6.6229,57891440.0],["2011-01-21",6.6229,6.8715,6.6176,6.7234,63398874.0],["2011-01-24",6.7234,6.7551,6.644,6.6546,50398214.0],["2011-01-25",6.6546,6.7446,6.6388,6.6811,53229719.0],["2011-01-26",6.6811,6.7446,6.681078910827637,6.7234,24230474.0],["2011-01-27",6.7234,6.734,6.607,6.7234,72080556.0],["2011-01-28",6.7234,6.7234,6.6229,6.6599,67695957.0],["2011-01-31",6.6599,6.7075,6.6546,6.6811,49396595.0],["2011-02-01",6.6811,6.7393,6.6705,6.7181,40991837.0],["2011-02-09",6.7181,6.7551,6.6493,6.6652,59971561.0],["2011-02-10",6.6652,6.7393,6.6229,6.7234,47391388.0],["2011-02-11",6.7234,6.7657,6.6705,6.7234,62185278.0],["2011-02-14",6.7234,7.0302,6.723397731781006,7.0143,149227862.0],["2011-02-15",7.0143,7.0672,6.9561,6.9773,110646371.0],["2011-02-16",6.9773,6.9826,6.8662,6.9403,80577174.0],["2011-02-17",6.9403,7.0619,6.8927,6.9403,72128289.0],["2011-02-18",6.9403,6.972,6.8768,6.935,56979579.0],["2011-02-21",6.935,6.934990406036377,6.8239,6.9191,61161430.0],["2011-02-22",6.9191,6.9297,6.6969,6.7287,123885442.0],["2011-02-23",6.7287,6.7551,6.6758,6.7075,55453890.0],["2011-02-24",6.7075,6.7551,6.6705,6.7075,53959917.0],["2011-02-25",6.7075,6.808,6.6969,6.7446,50038936.0],["2011-02-28",6.7446,6.8451,6.7022,6.808,70933910.0],["2011-03-01",6.808,7.0567,6.808,6.9297,127201321.0],["2011-03-02",6.9297,7.2101,6.8662,7.1254,230486892.0],["2011-03-03",7.1254,7.6121,7.125425815582275,7.4217,407062337.0],["2011-03-04",7.4217,7.5856,7.3582,7.5222,201091417.0],["2011-03-07",7.5222,7.7126,7.4587,7.5275,180515897.0],["2011-03-08",7.5275,7.6914,7.4693,7.5645,114629969.0],["2011-03-09",7.5645,7.7126,7.564482688903809,7.6068,111874287.0],["2011-03-10",7.6068,7.6068010330200195,7.3635,7.4005,126497429.0],["2011-03-11",7.4005,7.4005,7.1836,7.2259,111974194.0],["2011-03-14",7.2259,7.2894,7.173,7.2524,67015665.0],["2011-03-15",7.2524,7.252381801605225,7.0461,7.136,109971310.0],["2011-03-16",7.136,7.3264,7.1096,7.2524,77027333.0],["2011-03-17",7.2524,7.252381801605225,7.0884,7.1466,61593804.0],["2011-03-18",7.1466,7.2365,7.0619,7.0937,70594082.0],["2011-03-21",7.0937,7.2206,7.093685626983643,7.1677,56577041.0],["2011-03-22",7.1677,7.337,7.099,7.3264,87412962.0],["2011-03-23",7.3264,7.4587,7.2683,7.4322,95493720.0],["2011-03-24",7.4322,7.4481,7.3582,7.4058,57896921.0],["2011-03-25",7.4058,7.6174,7.405787467956543,7.5645,122606522.0],["2011-03-28",7.5645,7.7338,7.501,7.5275,102387922.0],["2011-03-29",7.5275,7.7232,7.4587,7.5698,137131385.0],["2011-03-30",7.5698,7.6861,7.5169,7.5539,87488861.0],["2011-03-31",7.5539,7.5698,7.4322,7.4534,72804677.0],["2011-04-01",7.4534,7.6438,7.3635,7.5804,100601473.0],["2011-04-06",7.5804,7.8713,7.580352783203125,7.8343,175097829.0],["2011-04-07",7.8343,7.8925,7.7761,7.829,104639726.0],["2011-04-08",7.829,7.9083,7.7814,7.8925,69113974.0],["2011-04-11",7.8925,8.0935,7.8819,7.9242,141653131.0],["2011-04-12",7.9242,7.993,7.7919,7.8343,72093263.0],["2011-04-13",7.8343,8.1146,7.7761,8.104,113735714.0],["2011-04-14",8.104,8.2151,8.067,8.0988,125833240.0],["2011-04-15",8.0988,8.1675,7.9612,8.03,72099850.0],["2011-04-18",8.03,8.067,7.9348,7.9983,63788122.0],["2011-04-19",7.9983,7.998250484466553,7.829,7.8448,64196890.0],["2011-04-20",7.8448,7.9136,7.6756,7.7549,79038829.0],["2011-04-21",7.7549,7.8448,7.7126,7.7496,67706575.0],["2011-04-22",7.7496,7.8131,7.6809,7.7496,36015824.0],["2011-04-25",7.7496,7.8766,7.6756,7.7443,73901781.0],["2011-04-26",7.7443,7.829,7.7232,7.7814,76124931.0],["2011-04-27",7.7814,7.9083,7.6438,7.6967,78153360.0],["2011-04-28",7.6967,7.9348,7.696728706359863,7.7655,83454931.0],["2011-04-29",7.7655,7.8237,7.4587,7.6491,87477069.0],["2011-05-03",7.6491,7.6967,7.5698,7.628,31732233.0],["2011-05-04",7.628,7.6703,7.4058,7.4322,71347464.0],["2011-05-05",7.4322,7.5222,7.3688,7.4587,53633699.0],["2011-05-06",7.4587,7.5169,7.3264,7.4269,54124141.0],["2011-05-09",7.4269,7.4798,7.3793,7.4058,28290365.0],["2011-05-10",7.4058,7.5433,7.374,7.4904,30277077.0],["2011-05-11",7.4904,7.5116,7.4058,7.4217,24583461.0],["2011-05-12",7.4217,7.4375,7.3529,7.3688,28054722.0],["2011-05-13",7.3688,7.4534,7.3053,7.4375,40295096.0],["2011-05-16",7.4375,7.5116,7.3264,7.3423,40689030.0],["2011-05-17",7.3423,7.4851,7.2788,7.4375,39422656.0],["2011-05-18",7.4375,7.6121,7.4058,7.5645,46504712.0],["2011-05-19",7.5645,7.6015,7.527453422546387,7.5275,30409695.0],["2011-05-20",7.5275,7.6333,7.4851,7.5486,45079270.0],["2011-05-23",7.5486,7.548613548278809,7.2947,7.3582,44133005.0],["2011-05-24",7.3582,7.3793,7.3053,7.3159,32787910.0],["2011-05-25",7.3159,7.3476,7.173,7.1889,33443965.0],["2011-05-26",7.1889,7.2683,7.1836,7.1889,27000293.0],["2011-05-27",7.1889,7.3688,7.1889,7.2947,57461865.0],["2011-05-30",7.2947,7.294700622558594,7.2947,7.2947,0.0],["2011-05-31",7.2947,7.3688,7.2365,7.3582,56811934.0],["2011-06-01",7.3582,7.3688,7.2841,7.3,39730045.0],["2011-06-02",7.3,7.299990653991699,6.9562,7.0196,124431930.0],["2011-06-03",7.0196,7.0937,6.972,7.0778,32225095.0],["2011-06-07",7.0778,7.1201,7.0249,7.099,22744629.0],["2011-06-08",7.099,7.1043,6.8768,6.9985,68894091.0],["2011-06-09",6.9985,6.99846887588501,6.8504,6.8556,43678690.0],["2011-06-10",6.8556,6.926,6.834,6.9152,39380409.0],["2011-06-13",6.9152,7.0072,6.8178,6.9422,25768985.0],["2011-06-14",6.9422,7.0775,6.9422,6.9801,43003530.0],["2011-06-15",6.9801,7.0342,6.926,6.9476,23736546.0],["2011-06-16",6.9476,6.947629451751709,6.8611,6.8881,23834463.0],["2011-06-17",6.8881,6.9747,6.8719,6.8881,28421714.0],["2011-06-20",6.8881,6.9747,6.8719,6.926,26731182.0],["2011-06-21",6.926,7.0396,6.8989,6.9963,35769247.0],["2011-06-22",6.9963,7.0721,6.9855,7.0126,27766740.0],["2011-06-23",7.0126,7.1424,6.9476,7.1045,35721902.0],["2011-06-24",7.1045,7.2777,7.0558,7.2344,88497166.0],["2011-06-27",7.2344,7.2777,7.1478,7.1803,47094730.0],["2011-06-28",7.1803,7.2128,7.0342,7.1208,54254043.0],["2011-06-29",7.1208,7.1262,6.926,6.9909,81288292.0],["2011-06-30",6.9909,7.1154,6.9693,7.045,75510099.0],["2011-07-01",7.045,7.0721,6.9314,6.9909,88993638.0],["2011-07-04",6.9909,7.2506,6.990915775299072,7.2452,98329012.0],["2011-07-05",7.2452,7.2939,7.1532,7.1857,57980470.0],["2011-07-06",7.1857,7.185708999633789,7.0504,7.1262,54023955.0],["2011-07-07",7.1262,7.3156,7.1208,7.1587,116945700.0],["2011-07-08",7.1587,7.3047,7.158654689788818,7.2561,60287542.0],["2011-07-11",7.2561,7.256051063537598,7.1154,7.1532,59005839.0],["2011-07-12",7.1532,7.153243541717529,6.9693,7.0126,69386330.0],["2011-07-13",7.0126,7.11,6.9909,7.0775,54169666.0],["2011-07-14",7.0775,7.0991,6.9747,7.0342,73308494.0],["2011-07-15",7.0342,7.0775,6.9801,7.0396,41902264.0],["2011-07-18",7.0396,7.0829,7.0126,7.0234,50041401.0],["2011-07-19",7.0234,7.023381233215332,6.9098,6.926,78973524.0],["2011-07-20",6.926,6.9801,6.8827,6.8935,66119124.0],["2011-07-21",6.8935,6.926,6.8178,6.834,83523389.0],["2011-07-22",6.834,6.8611,6.7691,6.8394,58754958.0],["2011-07-25",6.8394,6.839409828186035,6.6609,6.6717,87911039.0],["2011-07-26",6.6717,6.7474,6.6392,6.6825,51641396.0],["2011-07-27",6.6825,6.682492733001709,6.6067,6.6338,74022415.0],["2011-07-28",6.6338,6.633795738220215,6.5039,6.5202,76954987.0],["2011-07-29",6.5202,6.7582,6.5039,6.6825,88435455.0],["2011-08-01",6.6825,6.7095,6.6013,6.623,41393376.0],["2011-08-02",6.623,6.6229729652404785,6.5202,6.5959,32964981.0],["2011-08-03",6.5959,6.6717,6.5364,6.5851,32854828.0],["2011-08-04",6.5851,6.6879,6.5472,6.5635,49271756.0],["2011-08-05",6.5635,6.56345272064209,6.3524,6.3687,101172514.0],["2011-08-08",6.3687,6.3686604499816895,6.0819,6.1847,96097536.0],["2011-08-09",6.1847,6.2496,5.9574,6.228,103507270.0],["2011-08-10",6.228,6.3524,6.2172,6.2334,64313893.0],["2011-08-11",6.2334,6.3524,6.1143,6.3146,61921263.0],["2011-08-12",6.3146,6.3632,6.255,6.2875,55816344.0],["2011-08-15",6.2875,6.5256,6.255,6.4877,96548075.0],["2011-08-16",6.4877,6.5905,6.4282,6.4661,70250589.0],["2011-08-17",6.4661,6.5093,6.4228,6.4498,37058953.0],["2011-08-18",6.4498,6.4823,6.2767,6.2929,33315809.0],["2011-08-19",6.2929,6.292906284332275,6.1955,6.2226,37305366.0],["2011-08-22",6.2226,6.3632,6.2009,6.255,37194592.0],["2011-08-23",6.255,6.3741,6.2442,6.3687,34851238.0],["2011-08-24",6.3687,6.4552,6.2929,6.2983,32722004.0],["2011-08-25",6.2983,6.6284,6.298318386077881,6.5851,129708259.0],["2011-08-26",6.5851,6.5851,6.4985,6.558,41506486.0],["2011-08-29",6.558,6.558043479919434,6.32,6.3687,73658246.0],["2011-08-30",6.3687,6.5256,6.3632,6.3795,59938695.0],["2011-08-31",6.3795,6.4823,6.3578,6.4119,37528711.0],["2011-09-01",6.4119,6.5472,6.411947250366211,6.5039,52725286.0],["2011-09-02",6.5039,6.5093,6.3795,6.4444,32315633.0],["2011-09-05",6.4444,6.444412708282471,6.2983,6.3308,37466393.0],["2011-09-06",6.3308,6.3632,6.2172,6.2767,42612601.0],["2011-09-07",6.2767,6.4336,6.276674747467041,6.4011,40591959.0],["2011-09-08",6.4011,6.4552,6.3795,6.3903,28555262.0],["2011-09-09",6.3903,6.390303134918213,6.3903,6.3903,0.0],["2011-09-13",6.3903,6.390303134918213,6.2659,6.3037,33172711.0],["2011-09-14",6.3037,6.3524,6.2063,6.2821,33966952.0],["2011-09-15",6.2821,6.3632,6.2659,6.2713,26887350.0],["2011-09-16",6.2713,6.3578,6.255,6.3091,36116084.0],["2011-09-19",6.3091,6.309138774871826,6.1685,6.1847,30723996.0],["2011-09-20",6.1847,6.2496,6.1414,6.1901,20899011.0],["2011-09-21",6.1901,6.3687,6.1522,6.3254,48212627.0],["2011-09-22",6.3254,6.325372695922852,6.1143,6.1306,55134241.0],["2011-09-23",6.1306,6.163,5.9791,6.0656,57399447.0],["2011-09-26",6.0656,6.1143,5.8709,5.8979,55119801.0],["2011-09-27",5.8979,6.0332,5.8925,5.9791,43105917.0],["2011-09-28",5.9791,6.0548,5.9196,5.9358,25406138.0],["2011-09-29",5.9358,6.0061,5.86,5.9737,44580680.0],["2011-09-30",5.9737,6.0927,5.9628,5.9845,51995818.0],["2011-10-10",5.9845,6.0278,5.9033,5.9466,27048166.0],["2011-10-11",5.9466,6.1955,5.946608543395996,6.0548,73867630.0],["2011-10-12",6.0548,6.32,6.0007,6.2604,84406531.0],["2011-10-13",6.2604,6.3037,6.1793,6.2875,54724323.0],["2011-10-14",6.2875,6.3578,6.1901,6.32,47924393.0],["2011-10-17",6.32,6.4823,6.3146,6.4282,64477911.0],["2011-10-18",6.4282,6.428181171417236,6.228,6.2604,41643715.0],["2011-10-19",6.2604,6.3524,6.255,6.2983,27740657.0],["2011-10-20",6.2983,6.3091,6.1739,6.228,44189438.0],["2011-10-21",6.228,6.3578,6.1955,6.3037,43118078.0],["2011-10-24",6.3037,6.5202,6.2983,6.5202,81734247.0],["2011-10-25",6.5202,6.6013,6.4228,6.5635,87916411.0],["2011-10-26",6.5635,6.5905,6.4877,6.5093,75558356.0],["2011-10-27",6.5093,6.623,6.4877,6.5689,44945990.0],["2011-10-28",6.5689,6.7907,6.568864822387695,6.6771,93766807.0],["2011-10-31",6.6771,6.6825,6.5202,6.5472,51902216.0],["2011-11-01",6.5472,6.7204,6.4985,6.5743,54290113.0],["2011-11-02",6.5743,6.7041,6.4715,6.6987,48179179.0],["2011-11-03",6.6987,6.7366,6.5905,6.5959,60793956.0],["2011-11-04",6.5959,6.7041,6.5851,6.6338,38002886.0],["2011-11-07",6.6338,6.633795738220215,6.5148,6.5364,27360321.0],["2011-11-08",6.5364,6.5905,6.4985,6.5526,30869590.0],["2011-11-09",6.5526,6.6284,6.5093,6.6013,28453319.0],["2011-11-10",6.6013,6.601329326629639,6.4552,6.4715,41468313.0],["2011-11-11",6.4715,6.5202,6.3849,6.4282,30859168.0],["2011-11-14",6.4282,6.5743,6.428181171417236,6.5256,32310258.0],["2011-11-15",6.5256,6.525577545166016,6.4498,6.4715,23782663.0],["2011-11-16",6.4715,6.471468925476074,6.2496,6.2983,57321165.0],["2011-11-17",6.2983,6.3145,6.2442,6.255,34496667.0],["2011-11-18",6.255,6.2983,6.1468,6.1847,36259648.0],["2011-11-21",6.1847,6.2117,6.1143,6.1793,21284142.0],["2011-11-22",6.1793,6.2604,6.1468,6.2496,29140708.0],["2011-11-23",6.2496,6.2713,6.1468,6.2172,28146488.0],["2011-11-24",6.2172,6.2983,6.1685,6.2659,33273396.0],["2011-11-25",6.2659,6.2767,6.1901,6.2117,21156819.0],["2011-11-28",6.2117,6.2767,6.1739,6.2009,25582536.0],["2011-11-29",6.2009,6.2713,6.1955,6.255,26236980.0],["2011-11-30",6.255,6.255029201507568,6.0494,6.0656,36911729.0],["2011-12-01",6.0656,6.4552,6.065648555755615,6.3037,101564084.0],["2011-12-02",6.3037,6.3795,6.2442,6.3524,38948086.0],["2011-12-05",6.3524,6.4661,6.2875,6.4228,52957143.0],["2011-12-06",6.4228,6.4661,6.3578,6.3632,34829435.0],["2011-12-07",6.3632,6.4823,6.3578,6.4336,45245705.0],["2011-12-08",6.4336,6.4985,6.4011,6.439,41029885.0],["2011-12-09",6.439,6.4823,6.3849,6.439,36477551.0],["2011-12-12",6.439,6.5039,6.3957,6.4823,32698951.0],["2011-12-13",6.4823,6.4931,6.2767,6.3091,52050234.0],["2011-12-14",6.3091,6.4011,6.2496,6.32,30998575.0],["2011-12-15",6.32,6.3632,6.1685,6.1739,44198554.0],["2011-12-16",6.1739,6.3254,6.1414,6.2875,46594342.0],["2011-12-19",6.2875,6.3254,6.0981,6.3037,39205058.0],["2011-12-20",6.3037,6.4336,6.2713,6.2929,42631238.0],["2011-12-21",6.2929,6.4715,6.2604,6.2713,40469248.0],["2011-12-22",6.2713,6.3578,6.1955,6.3308,42093237.0],["2011-12-23",6.3308,6.4174,6.2713,6.3254,35952732.0],["2011-12-26",6.3254,6.3849,6.2496,6.3146,27162894.0],["2011-12-27",6.3146,6.3632,6.2875,6.3254,32882038.0],["2011-12-28",6.3254,6.3632,6.1847,6.2496,47927110.0],["2011-12-29",6.2496,6.3254,6.2063,6.3091,32520444.0],["2011-12-30",6.3091,6.4715,6.309138774871826,6.4228,43709962.0],["2012-01-04",6.4228,6.5472,6.2929,6.3146,53275413.0],["2012-01-05",6.3146,6.5418,6.314551830291748,6.4444,85717458.0],["2012-01-06",6.4444,6.5418,6.4119,6.4877,55087446.0],["2012-01-09",6.4877,6.7637,6.439,6.6987,97866176.0],["2012-01-10",6.6987,6.8232,6.6176,6.7961,90936736.0],["2012-01-11",6.7961,6.8448,6.715,6.7582,39540198.0],["2012-01-12",6.7582,6.8989,6.7204,6.8286,42223601.0],["2012-01-13",6.8286,6.8773,6.6825,6.7582,49090196.0],["2012-01-16",6.7582,6.8069,6.6933,6.7041,34245517.0],["2012-01-17",6.7041,6.926,6.5743,6.9152,82523308.0],["2012-01-18",6.9152,6.915162563323975,6.7258,6.7745,62636694.0],["2012-01-19",6.7745,6.9422,6.7637,6.8719,66323673.0],["2012-01-20",6.8719,7.034204006195068,6.871875762939453,7.0342,75492721.0],["2012-01-30",7.0342,7.034204006195068,6.8665,6.8719,53395451.0],["2012-01-31",6.8719,6.9206,6.7853,6.8448,31128690.0],["2012-02-01",6.8448,6.8665,6.7258,6.7474,40907817.0],["2012-02-02",6.7474,6.9693,6.7312,6.9639,59790404.0],["2012-02-03",6.9639,7.0883,6.9043,7.0234,66403761.0],["2012-02-06",7.0234,7.0667,6.8881,6.9585,57143048.0],["2012-02-07",6.9585,6.958451271057129,6.8394,6.8881,34198472.0],["2012-02-08",6.8881,7.0613,6.8611,7.0288,44646749.0],["2012-02-09",7.0288,7.0667,6.953,7.0288,44222343.0],["2012-02-10",7.0288,7.045,6.926,6.9747,51520094.0],["2012-02-13",6.9747,6.97468376159668,6.7961,6.8665,58142553.0],["2012-02-14",6.8665,6.8665,6.8015,6.8502,45596741.0],["2012-02-15",6.8502,6.926,6.7961,6.8611,49417808.0],["2012-02-16",6.8611,6.926,6.8178,6.8394,49517246.0],["2012-02-17",6.8394,6.9152,6.839409828186035,6.8773,27931903.0],["2012-02-20",6.8773,7.0071,6.8611,6.8665,50618885.0],["2012-02-21",6.8665,6.9422,6.8394,6.8989,39692485.0],["2012-02-22",6.8989,6.926,6.8286,6.9152,66859398.0],["2012-02-23",6.9152,6.9152,6.8556,6.8773,66873074.0],["2012-02-24",6.8773,6.9747,6.8448,6.9693,91403508.0],["2012-02-27",6.9693,7.045,6.926,6.9368,89743749.0],["2012-02-28",6.9368,7.045,6.936807155609131,7.0017,94868067.0],["2012-02-29",7.0017,7.0234,6.9422,6.9639,53027386.0],["2012-03-01",6.9639,7.0126,6.953,6.9855,28824537.0],["2012-03-02",6.9855,7.0667,6.9639,7.0558,61892408.0],["2012-03-05",7.0558,7.0721,6.9476,6.9639,72586805.0],["2012-03-06",6.9639,6.963863372802734,6.7907,6.8069,79359135.0],["2012-03-07",6.8069,6.8124,6.7095,6.715,55493658.0],["2012-03-08",6.715,6.8015,6.7095,6.742,52345632.0],["2012-03-09",6.742,6.7961,6.715,6.7691,51364644.0],["2012-03-12",6.7691,6.7691,6.6392,6.6825,72245842.0],["2012-03-13",6.6825,6.7691,6.6717,6.7474,47631797.0],["2012-03-14",6.7474,6.8448,6.623,6.6608,97449876.0],["2012-03-15",6.6608,6.7366,6.5959,6.6122,58592833.0],["2012-03-16",6.6122,6.6663,6.5418,6.6122,56036776.0],["2012-03-19",6.6122,6.6122,6.5148,6.5635,55423045.0],["2012-03-20",6.5635,6.5851,6.4769,6.5039,55516227.0],["2012-03-21",6.5039,6.5472,6.4552,6.4931,45409938.0],["2012-03-22",6.4931,6.6013,6.4606,6.5202,36997265.0],["2012-03-23",6.5202,6.5364,6.4715,6.5202,32579135.0],["2012-03-26",6.5202,6.5797,6.4985,6.5418,42150058.0],["2012-03-27",6.5418,6.5797,6.4985,6.5093,29282247.0],["2012-03-28",6.5093,6.5364,6.3741,6.3849,42886602.0],["2012-03-29",6.3849,6.4661,6.3741,6.3957,52304650.0],["2012-03-30",6.3957,6.4552,6.3741,6.439,39948825.0],["2012-04-05",6.439,6.4661,6.255,6.4065,58520607.0],["2012-04-06",6.4065,6.4228,6.3308,6.3903,47370683.0],["2012-04-09",6.3903,6.390303134918213,6.2821,6.32,25561485.0],["2012-04-10",6.32,6.4174,6.3091,6.4011,29818711.0],["2012-04-11",6.4011,6.4336,6.3308,6.3687,42366162.0],["2012-04-12",6.3687,6.5039,6.3146,6.4985,66009978.0],["2012-04-13",6.4985,6.558,6.4552,6.4931,46801584.0],["2012-04-16",6.4931,6.5039,6.4282,6.4498,25965983.0],["2012-04-17",6.4498,6.4661,6.3957,6.4119,22818047.0],["2012-04-18",6.4119,6.5039,6.3903,6.4985,46791129.0],["2012-04-19",6.4985,6.4985222816467285,6.4444,6.4715,46578423.0],["2012-04-20",6.4715,6.623,6.4498,6.5959,93980637.0],["2012-04-23",6.5959,6.623,6.5256,6.5472,39411509.0],["2012-04-24",6.5472,6.7907,6.5364,6.6554,96957360.0],["2012-04-25",6.6554,6.7095,6.6122,6.6392,52513198.0],["2012-04-26",6.6392,6.6879,6.558,6.6122,37106823.0],["2012-04-27",6.6122,6.6933,6.5635,6.6013,36101544.0],["2012-05-02",6.6013,6.7528,6.601329326629639,6.7095,73042706.0],["2012-05-03",6.7095,6.7312,6.6446,6.6825,46892058.0],["2012-05-04",6.6825,6.7474,6.6122,6.715,63259741.0],["2012-05-07",6.715,6.7366,6.6554,6.7204,65627195.0],["2012-05-08",6.7204,6.7366,6.6446,6.6933,63619722.0],["2012-05-09",6.6933,6.693315029144287,6.531,6.558,78174859.0],["2012-05-10",6.558,6.5959,6.4985,6.5526,52756942.0],["2012-05-11",6.5526,6.5797,6.4985,6.5039,36082690.0],["2012-05-14",6.5039,6.5797,6.4065,6.4336,68507658.0],["2012-05-15",6.4336,6.4336,6.3687,6.4065,56328308.0],["2012-05-16",6.4065,6.40653657913208,6.3037,6.3146,66003772.0],["2012-05-17",6.3146,6.4011,6.3091,6.3795,43291509.0],["2012-05-18",6.3795,6.379481792449951,6.2388,6.255,69813647.0],["2012-05-21",6.255,6.3146,6.2388,6.2983,47772784.0],["2012-05-22",6.2983,6.4011,6.298318386077881,6.3903,41972475.0],["2012-05-23",6.3903,6.3957,6.3308,6.3524,38965288.0],["2012-05-24",6.3524,6.3903,6.2821,6.2929,47558682.0],["2012-05-25",6.2929,6.32,6.2659,6.2821,30818130.0],["2012-05-28",6.2821,6.32,6.2442,6.3146,60275312.0],["2012-05-29",6.3146,6.3903,6.2713,6.3741,62579008.0],["2012-05-30",6.3741,6.3741,6.37407112121582,6.3741,0.0],["2012-05-31",6.3741,6.37407112121582,6.2496,6.3091,76002047.0],["2012-06-01",6.3091,6.347,6.2821,6.3146,60845816.0],["2012-06-04",6.3146,6.314551830291748,6.1522,6.1685,78901649.0],["2012-06-05",6.1685,6.2821,6.1576,6.2442,64031121.0],["2012-06-06",6.2442,6.3362,6.244207859039307,6.32,70309417.0],["2012-06-07",6.32,6.4098,6.3087,6.3143,49642807.0],["2012-06-08",6.3143,6.31434965133667,6.0955,6.1291,108729354.0],["2012-06-11",6.1291,6.1684,6.0898,6.146,35222710.0],["2012-06-12",6.146,6.14596700668335,6.0113,6.0674,48140590.0],["2012-06-13",6.0674,6.146,6.0562,6.1123,38751351.0],["2012-06-14",6.1123,6.1235,6.0449,6.0955,44466894.0],["2012-06-15",6.0955,6.2694,6.095451831817627,6.2021,51274286.0],["2012-06-18",6.2021,6.2582,6.1853,6.2021,26815832.0],["2012-06-19",6.2021,6.2414,6.146,6.1684,34048789.0],["2012-06-20",6.1684,6.2414,6.1572,6.1909,27798432.0],["2012-06-21",6.1909,6.1909,6.0955,6.1179,24211133.0],["2012-06-25",6.1179,6.2021,6.1011,6.1684,55482270.0],["2012-06-26",6.1684,6.2077,6.146,6.1684,45593407.0],["2012-06-27",6.1684,6.174,6.1011,6.1123,30011346.0],["2012-06-28",6.1123,6.146,6.0674,6.073,34493526.0],["2012-06-29",6.073,6.174,6.0505,6.1291,38866293.0],["2012-07-02",6.1291,6.1516,6.0562,6.0898,36123073.0],["2012-07-03",6.0898,6.1684,6.0674,6.1123,32221630.0],["2012-07-04",6.1123,6.174,6.1067,6.1347,26226746.0],["2012-07-05",6.1347,6.146,6.0618,6.0898,30076034.0],["2012-07-06",6.0898,6.08983850479126,5.8709,5.9327,124226512.0],["2012-07-09",5.9327,5.932682037353516,5.624,5.6969,137406864.0],["2012-07-10",5.6969,5.725,5.652,5.7026,48799168.0],["2012-07-11",5.7026,5.7026,5.6015,5.6464,51431128.0],["2012-07-12",5.6464,5.6857,5.551,5.6633,82617310.0],["2012-07-13",5.6633,5.7418,5.6128,5.7082,47103521.0],["2012-07-16",5.7082,5.7643,5.6464,5.6577,46751742.0],["2012-07-17",5.6577,5.7138,5.652,5.7082,29699754.0],["2012-07-18",5.7082,5.7138,5.6184,5.6745,35097730.0],["2012-07-19",5.6745,5.6969,5.6352,5.6689,45370036.0],["2012-07-20",5.6689,5.6689,5.5903,5.6071,49578663.0],["2012-07-23",5.6071,5.607141494750977,5.3826,5.4388,80237070.0],["2012-07-24",5.4388,5.45,5.3546,5.3826,60922600.0],["2012-07-25",5.3826,5.4163,5.3546,5.377,29707673.0],["2012-07-26",5.377,5.4275,5.3714,5.3826,30272469.0],["2012-07-27",5.3826,5.5342,5.382631301879883,5.4724,54208596.0],["2012-07-30",5.4724,5.5679,5.4724,5.5061,42498814.0],["2012-07-31",5.5061,5.5959,5.506113052368164,5.5679,42404790.0],["2012-08-01",5.5679,5.6128,5.5342,5.5959,48795688.0],["2012-08-02",5.5959,5.652,5.5735,5.6184,41838212.0],["2012-08-03",5.6184,5.6464,5.5959,5.6128,25765030.0],["2012-08-06",5.6128,5.652,5.6015,5.6184,31588758.0],["2012-08-07",5.6184,5.6408,5.6015,5.6128,24474747.0],["2012-08-08",5.6128,5.6633,5.6127543449401855,5.652,29294012.0],["2012-08-09",5.652,5.6689,5.6128,5.6577,19851971.0],["2012-08-10",5.6577,5.725,5.657656192779541,5.7082,27590940.0],["2012-08-13",5.7082,5.725,5.6745,5.6969,39467064.0],["2012-08-14",5.6969,5.7475,5.6857,5.7082,32165915.0],["2012-08-15",5.7082,5.7194,5.5735,5.5791,40236806.0],["2012-08-16",5.5791,5.5959,5.5286,5.5679,19646138.0],["2012-08-17",5.5679,5.6408,5.5622,5.624,22757551.0],["2012-08-20",5.624,5.624,5.5117,5.5454,25584811.0],["2012-08-21",5.5454,5.5791,5.4893,5.5061,37146806.0],["2012-08-22",5.5061,5.5566,5.5061,5.551,33971443.0],["2012-08-23",5.551,5.5959,5.5286,5.5791,37484369.0],["2012-08-24",5.5791,5.6071,5.5398,5.5679,33521487.0],["2012-08-27",5.5679,5.5791,5.4949,5.5342,30097881.0],["2012-08-28",5.5342,5.652,5.5061,5.6184,33744274.0],["2012-08-29",5.6184,5.6408,5.6015,5.624,26337860.0],["2012-08-30",5.624,5.6969,5.5566,5.6857,41418319.0],["2012-08-31",5.6857,5.7194,5.652,5.6577,29855821.0],["2012-09-03",5.6577,5.6801,5.6128,5.6184,38054303.0],["2012-09-04",5.6184,5.624,5.5005,5.5229,44757679.0],["2012-09-05",5.5229,5.522949695587158,5.3714,5.45,63972926.0],["2012-09-06",5.45,5.4668,5.4051,5.4612,40156205.0],["2012-09-07",5.4612,5.7138,5.461209774017334,5.7026,96417422.0],["2012-09-10",5.7026,5.7194,5.624,5.6689,54302589.0],["2012-09-11",5.6689,5.680108070373535,5.6128,5.6801,35117521.0],["2012-09-12",5.6801,5.7362,5.6296,5.6801,34014439.0],["2012-09-13",5.6801,5.725,5.6184,5.6801,43463714.0],["2012-09-14",5.6801,5.798,5.680108070373535,5.7531,58302713.0],["2012-09-17",5.7531,5.7587,5.6745,5.6857,48101256.0],["2012-09-18",5.6857,5.6857218742370605,5.5903,5.6071,31002955.0],["2012-09-19",5.6071,5.607141494750977,5.5173,5.5398,37296375.0],["2012-09-20",5.5398,5.5566,5.4556,5.4668,32134967.0],["2012-09-21",5.4668,5.5398,5.4331,5.5061,34027663.0],["2012-09-24",5.5061,5.5622,5.4444,5.5342,34511120.0],["2012-09-25",5.5342,5.551,5.5005,5.5398,18837910.0],["2012-09-26",5.5398,5.5622,5.4724,5.4724,33145631.0],["2012-09-27",5.4724,5.7138,5.472435474395752,5.6577,51486624.0],["2012-09-28",5.6577,5.7138,5.5622,5.7026,39678873.0],["2012-10-08",5.7026,5.8092,5.6745,5.7082,33649372.0],["2012-10-09",5.7082,5.8204,5.708171367645264,5.7755,44102442.0],["2012-10-10",5.7755,5.775524616241455,5.7138,5.7306,23814977.0],["2012-10-11",5.7306,5.7475,5.6689,5.725,24608154.0],["2012-10-12",5.725,5.8317,5.725009918212891,5.8148,40850846.0],["2012-10-15",5.8148,5.826,5.7418,5.7867,16317253.0],["2012-10-16",5.7867,5.826,5.7306,5.7867,23430593.0],["2012-10-17",5.7867,5.8373,5.7587,5.8148,30139474.0],["2012-10-18",5.8148,5.9158,5.8148,5.8878,38271688.0],["2012-10-19",5.8878,5.8934,5.8373,5.8597,24328421.0],["2012-10-22",5.8597,5.9215,5.8148,5.899,29316639.0],["2012-10-23",5.899,5.9495,5.8541,5.8653,27417132.0],["2012-10-24",5.8653,5.8878,5.8373,5.8709,22044778.0],["2012-10-25",5.8709,5.8878,5.8092,5.8204,19935498.0],["2012-10-26",5.8204,5.8541,5.7194,5.7699,25148453.0],["2012-10-29",5.7699,5.7699127197265625,5.6352,5.6801,22821178.0],["2012-10-30",5.6801,5.7475,5.6128,5.652,31434870.0],["2012-10-31",5.652,5.6745,5.6352,5.6577,21405220.0],["2012-11-01",5.6577,5.8373,5.657656192779541,5.7811,42875617.0],["2012-11-02",5.7811,5.8317,5.7531,5.8204,29003799.0],["2012-11-05",5.8204,5.8878,5.7924,5.8485,26772141.0],["2012-11-06",5.8485,5.8766,5.7362,5.826,26114342.0],["2012-11-07",5.826,5.826037883758545,5.7587,5.8036,16838009.0],["2012-11-08",5.8036,5.8035888671875,5.713784217834473,5.7138,18737703.0],["2012-11-09",5.7138,5.7531,5.7026,5.7306,21452127.0],["2012-11-12",5.7306,5.7755,5.725,5.7587,25809053.0],["2012-11-13",5.7587,5.7643,5.6352,5.6464,20026188.0],["2012-11-14",5.6464,5.6745,5.6352,5.6577,16249428.0],["2012-11-15",5.6577,5.6633,5.6184,5.624,15388792.0],["2012-11-16",5.624,5.652,5.5566,5.5903,21979942.0],["2012-11-19",5.5903,5.6015,5.551,5.5679,17651423.0],["2012-11-20",5.5679,5.624,5.4949,5.5173,21960302.0],["2012-11-21",5.5173,5.5791,5.5061,5.5735,22666187.0],["2012-11-22",5.5735,5.5735,5.5342,5.5566,15771499.0],["2012-11-23",5.5566,5.6408,5.551,5.6296,28933985.0],["2012-11-26",5.6296,5.629593372344971,5.5791,5.6071,18976688.0],["2012-11-27",5.6071,5.6408,5.5903,5.5959,31939587.0],["2012-11-28",5.5959,5.624,5.5847,5.5959,28723080.0],["2012-11-29",5.5959,5.6352,5.5959,5.6015,18566757.0],["2012-11-30",5.6015,5.6408,5.5566,5.624,31886467.0],["2012-12-03",5.624,5.624,5.5173,5.5622,35711762.0],["2012-12-04",5.5622,5.6184,5.5566,5.6015,24398125.0],["2012-12-05",5.6015,5.8653,5.5959,5.8429,110320160.0],["2012-12-06",5.8429,5.9271,5.826,5.8653,67122404.0],["2012-12-07",5.8653,6.0786,5.8597,6.0618,114106997.0],["2012-12-10",6.0618,6.2189,6.0337,6.1572,121324340.0],["2012-12-11",6.1572,6.2077,6.1123,6.1684,71507098.0],["2012-12-12",6.1684,6.2919,6.1516,6.2021,69042027.0],["2012-12-13",6.2021,6.2077,6.0898,6.1011,56663382.0],["2012-12-14",6.1011,6.595,6.101064205169678,6.5669,168208018.0],["2012-12-17",6.5669,6.7016,6.5276,6.5725,116588384.0],["2012-12-18",6.5725,6.7802,6.5276,6.6511,125775751.0],["2012-12-19",6.6511,6.7634,6.6231,6.668,97202673.0],["2012-12-20",6.668,6.7802,6.623,6.7353,84493862.0],["2012-12-21",6.7353,6.769,6.6623,6.6792,77701429.0],["2012-12-24",6.6792,6.9654,6.6791791915893555,6.8812,111693095.0],["2012-12-25",6.8812,7.2685,6.8588,7.1675,135574894.0],["2012-12-26",7.1675,7.2629,7.1226,7.1787,89522940.0],["2012-12-27",7.1787,7.3078,7.0665,7.0777,87955175.0],["2012-12-28",7.0777,7.2854,7.077683925628662,7.2741,86566285.0],["2012-12-31",7.2741,7.7456,7.2741,7.7175,156696806.0],["2013-01-04",7.7175,7.841,7.493,7.5941,152946995.0],["2013-01-07",7.5941,7.7624,7.465,7.6333,101401042.0],["2013-01-08",7.6333,7.7624,7.4818,7.6277,105342183.0],["2013-01-09",7.6277,7.6446,7.4706,7.5772,98434055.0],["2013-01-10",7.5772,7.6895,7.5043,7.5997,91002864.0],["2013-01-11",7.5997,7.6558,7.3864,7.4537,93827358.0],["2013-01-14",7.4537,7.841,7.392,7.7681,160931319.0],["2013-01-15",7.7681,7.7905,7.6446,7.74,108792246.0],["2013-01-16",7.74,7.7568,7.4874,7.5884,92053335.0],["2013-01-17",7.5884,7.5997,7.4032,7.4201,119322703.0],["2013-01-18",7.4201,7.5772,7.4144,7.5043,112960516.0],["2013-01-21",7.5043,7.6895,7.4706,7.6165,117116810.0],["2013-01-22",7.6165,7.9084,7.5155,7.8579,179166266.0],["2013-01-23",7.8579,7.9196,7.7175,7.8579,91227814.0],["2013-01-24",7.8579,8.1385,7.6053,7.6726,200300571.0],["2013-01-25",7.6726,7.7624,7.5323,7.5604,92346136.0],["2013-01-28",7.5604,8.0487,7.560380935668945,7.9589,154651688.0],["2013-01-29",7.9589,8.3069,7.8803,8.1946,194327129.0],["2013-01-30",8.1946,8.2171,7.9701,8.0711,130296252.0],["2013-01-31",8.0711,8.1329,7.8747,8.0262,118522298.0],["2013-02-01",8.0262,8.3293,7.942,8.2957,172212004.0],["2013-02-04",8.2957,8.4247,8.116,8.1778,169191798.0],["2013-02-05",8.1778,8.177783012390137,7.9757,8.0824,123808097.0],["2013-02-06",8.0824,8.1497,7.9308,8.0655,95345105.0],["2013-02-07",8.0655,8.06552791595459,7.6951,7.9364,165979388.0],["2013-02-08",7.9364,7.9589,7.7793,7.8803,95753655.0],["2013-02-18",7.8803,8.0094,7.7849,7.8298,88117891.0],["2013-02-19",7.8298,7.8915,7.7007,7.7624,81815964.0],["2013-02-20",7.7624,7.8073,7.5379,7.7681,112975588.0],["2013-02-21",7.7681,7.768052101135254,7.2685,7.5099,133158017.0],["2013-02-22",7.5099,7.5099,7.2966,7.3359,82939877.0],["2013-02-25",7.3359,7.4425,7.291,7.319,72358806.0],["2013-02-26",7.319,7.4537,7.1001,7.1338,229802706.0],["2013-02-27",7.1338,7.2966,7.0608,7.2068,146913416.0],["2013-02-28",7.2068,7.4762,7.1731,7.465,172981162.0],["2013-03-01",7.465,7.5043,7.1899,7.3359,130437263.0],["2013-03-04",7.3359,7.335870265960693,6.8307,6.8868,178181333.0],["2013-03-05",6.8868,7.5604,6.8868489265441895,7.4986,221712330.0],["2013-03-06",7.4986,7.6333,7.3752,7.5492,155923464.0],["2013-03-07",7.5492,7.549154281616211,7.291,7.3583,90543642.0],["2013-03-08",7.3583,7.566,7.2573,7.4818,94800132.0],["2013-03-11",7.4818,7.481802463531494,7.2741,7.3639,49282425.0],["2013-03-12",7.3639,7.465,7.1563,7.2405,70961587.0],["2013-03-13",7.2405,7.3134,7.0721,7.1114,67264049.0],["2013-03-14",7.1114,7.2292,7.044,7.1114,48493534.0],["2013-03-15",7.1114,7.4032,6.9823,7.0552,138801195.0],["2013-03-18",7.0552,7.1282,6.9598,7.0047,67234403.0],["2013-03-19",7.0047,7.1114,6.9879,7.0721,55802512.0],["2013-03-20",7.0721,7.392,7.072070121765137,7.3752,136931611.0],["2013-03-21",7.3752,7.4201,7.3303,7.3695,65809912.0],["2013-03-22",7.3695,7.4369,7.3246,7.3695,44965238.0],["2013-03-25",7.3695,7.4537,7.2629,7.2854,56985608.0],["2013-03-26",7.2854,7.285355567932129,7.0608,7.1226,63104672.0],["2013-03-27",7.1226,7.2517,7.1057,7.1675,46617281.0],["2013-03-28",7.1675,7.167487621307373,6.5669,6.8083,129075806.0],["2013-03-29",6.8083,7.1506,6.8027,7.0889,104320003.0],["2013-04-01",7.0889,7.088909149169922,6.9261,6.9598,42079182.0],["2013-04-02",6.9598,7.1563,6.943,7.0496,56848231.0],["2013-04-03",7.0496,7.2854,7.049620151519775,7.1787,64519871.0],["2013-04-08",7.1787,7.178714275360107,6.9598,7.0777,52758925.0],["2013-04-09",7.0777,7.1731,7.0216,7.0665,49280040.0],["2013-04-10",7.0665,7.1001,6.9486,6.9823,30883753.0],["2013-04-11",6.9823,7.0945,6.9374,6.9542,34080655.0],["2013-04-12",6.9542,6.9935,6.8812,6.8925,29267870.0],["2013-04-15",6.8925,6.9598,6.8419,6.8756,33972426.0],["2013-04-16",6.8756,6.9598,6.8139,6.9318,56677099.0],["2013-04-17",6.9318,6.9318,6.7914,6.8251,44021399.0],["2013-04-18",6.8251,6.9037,6.7409,6.8251,58685607.0],["2013-04-19",6.8251,7.2068,6.8195,7.0833,162786017.0],["2013-04-22",7.0833,7.0945,7.0272,7.0665,60179238.0],["2013-04-23",7.0665,7.1001,6.7634,6.8139,87448405.0],["2013-04-24",6.8139,6.9879,6.7802,6.9037,51000000.0],["2013-04-25",6.9037,6.9318,6.7802,6.8588,50618572.0],["2013-04-26",6.8588,6.9261,6.797,6.8195,33659398.0],["2013-05-02",6.8195,6.819497585296631,6.7072,6.7914,47885549.0],["2013-05-03",6.7914,7.044,6.7914323806762695,6.9318,70295537.0],["2013-05-06",6.9318,7.1001,6.9317522048950195,7.0328,51246713.0],["2013-05-07",7.0328,7.0328,6.9486,7.0103,37503377.0],["2013-05-08",7.0103,7.1001,6.9823,7.0159,55612892.0],["2013-05-09",7.0159,7.0608,6.87,6.9205,45519292.0],["2013-05-10",6.9205,7.1731,6.920526504516602,7.1563,99499360.0],["2013-05-13",7.1563,7.4144,7.0665,7.4032,177903877.0],["2013-05-14",7.4032,7.4986,7.3527,7.4818,155752849.0],["2013-05-15",7.4818,7.6614,7.4369,7.6277,111792580.0],["2013-05-16",7.6277,7.8242,7.5267,7.7849,154713861.0],["2013-05-17",7.7849,7.8186,7.6446,7.7793,103592512.0],["2013-05-20",7.7793,7.914,7.6558,7.7793,126997868.0],["2013-05-21",7.7793,7.779279708862305,7.5548,7.6165,108981678.0],["2013-05-22",7.6165,7.8579,7.6165080070495605,7.8522,143177364.0],["2013-05-23",7.8522,7.8522443771362305,7.5828,7.5884,106419814.0],["2013-05-24",7.5884,7.7007,7.5323,7.5828,56576618.0],["2013-05-27",7.5828,7.6165,7.4762,7.5155,50934820.0],["2013-05-28",7.5155,7.7456,7.4762,7.7232,86802647.0],["2013-05-29",7.7232,7.7961,7.6221,7.639,60780487.0],["2013-05-30",7.639,7.6839,7.5492,7.6221,47735495.0],["2013-05-31",7.6221,7.7568,7.5941,7.6221,46545132.0],["2013-06-03",7.6221,7.7961,7.6165,7.7288,71502458.0],["2013-06-04",7.7288,7.7961,7.6333,7.7175,79606263.0],["2013-06-05",7.7175,7.7232,7.4032,7.4986,63017423.0],["2013-06-06",7.4986,7.5155,7.3022,7.3976,68460077.0],["2013-06-07",7.3976,7.4874,7.3527,7.392,69369987.0],["2013-06-13",7.392,7.391997814178467,6.9676,7.2623,82608855.0],["2013-06-14",7.2623,7.262314319610596,7.1444,7.1975,59163620.0],["2013-06-17",7.1975,7.2623,7.1267,7.1326,31998211.0],["2013-06-18",7.1326,7.2564,7.132628917694092,7.1916,35160775.0],["2013-06-19",7.1916,7.1916,7.0147,7.0619,40613629.0],["2013-06-20",7.0619,7.06189489364624,6.72,6.7613,64524688.0],["2013-06-21",6.7613,6.9381,6.5903,6.9027,71686304.0],["2013-06-24",6.9027,6.902735233306885,6.3427,6.4429,120441298.0],["2013-06-25",6.4429,6.5019,5.8947,6.437,130526961.0],["2013-06-26",6.437,6.5078,6.2072,6.2838,95716130.0],["2013-06-27",6.2838,6.4724,6.283787250518799,6.437,73693776.0],["2013-06-28",6.437,6.8615,6.3958,6.8379,119141514.0],["2013-07-01",6.8379,6.8438,6.6021,6.7082,49423571.0],["2013-07-02",6.7082,6.7554,6.496,6.608,65147501.0],["2013-07-03",6.608,6.7495,6.4665,6.6905,61694804.0],["2013-07-04",6.6905,6.7731,6.5432,6.6257,54088829.0],["2013-07-05",6.6257,6.6905,6.5608,6.6434,38321451.0],["2013-07-08",6.6434,6.643367290496826,6.4724,6.5019,47397921.0],["2013-07-09",6.5019,6.6316,6.4724,6.5785,50378513.0],["2013-07-10",6.5785,6.6905,6.5196,6.6728,42234248.0],["2013-07-11",6.6728,7.3272,6.672840595245361,7.1621,163638721.0],["2013-07-12",7.1621,7.162103652954102,6.7789,6.8497,91861724.0],["2013-07-15",6.8497,7.0206,6.8084,6.8674,68779773.0],["2013-07-16",6.8674,6.867366790771484,6.7259,6.8556,63062414.0],["2013-07-17",6.8556,6.8674,6.7082,6.72,53646661.0],["2013-07-18",6.72,6.7789,6.5491,6.5903,54600353.0],["2013-07-19",6.5903,6.6493,6.4135,6.437,56917010.0],["2013-07-22",6.437,6.437049865722656,6.2307,6.3958,57907380.0],["2013-07-23",6.3958,6.6552,6.3722,6.5196,56273275.0],["2013-07-24",6.5196,6.5195770263671875,6.2956,6.4253,66219084.0],["2013-07-25",6.4253,6.5196,6.3368,6.384,42277322.0],["2013-07-26",6.384,6.383997917175293,6.2779,6.3309,31170223.0],["2013-07-29",6.3309,6.330946445465088,6.1305,6.1836,47530631.0],["2013-07-30",6.1836,6.3604,6.183578014373779,6.2956,49973155.0],["2013-07-31",6.2956,6.4547,6.2307,6.2484,34632726.0],["2013-08-01",6.2484,6.4253,6.248419284820557,6.4076,48004250.0],["2013-08-02",6.4076,6.5196,6.3486,6.3722,36789304.0],["2013-08-05",6.3722,6.4253,6.3192,6.3958,29646163.0],["2013-08-06",6.3958,6.4135,6.2956,6.3427,40876246.0],["2013-08-07",6.3427,6.4312,6.3074,6.3192,38808613.0],["2013-08-08",6.3192,6.4429,6.3015,6.3368,43479940.0],["2013-08-09",6.3368,6.4253,6.2189,6.3015,43074082.0],["2013-08-12",6.3015,6.5196,6.301471710205078,6.5137,83566813.0],["2013-08-13",6.5137,6.608,6.496,6.5726,66269490.0],["2013-08-14",6.5726,6.6846,6.5491,6.5726,55470724.0],["2013-08-15",6.5726,6.6257,6.5019,6.5078,40354243.0],["2013-08-16",6.5078,7.1562,6.3427,6.4783,154288853.0],["2013-08-19",6.4783,6.6316,6.3604,6.5549,69340017.0],["2013-08-20",6.5549,6.6964,6.4665,6.5019,83127326.0],["2013-08-21",6.5019,6.5608,6.4076,6.4429,40247566.0],["2013-08-22",6.4429,6.5726,6.4135,6.4312,47479421.0],["2013-08-23",6.4312,6.4783,6.1011,6.2248,120453379.0],["2013-08-26",6.2248,6.3133,6.1128,6.3074,134818104.0],["2013-08-27",6.3074,6.3074,6.2013,6.2838,105535781.0],["2013-08-28",6.2838,6.2838,6.283787250518799,6.2838,0.0],["2013-08-29",6.2838,6.2838,6.283787250518799,6.2838,0.0],["2013-08-30",6.2838,6.2838,6.283787250518799,6.2838,0.0],["2013-09-02",6.2838,6.2838,6.283787250518799,6.2838,0.0],["2013-09-03",6.2838,6.2838,6.283787250518799,6.2838,0.0],["2013-09-04",6.2838,6.2838,6.283787250518799,6.2838,0.0],["2013-09-05",6.2838,6.4599,6.283787250518799,6.4058,117901460.0],["2013-09-06",6.4058,6.5861,6.3758,6.544,81162153.0],["2013-09-09",6.544,7.0187,6.544017791748047,6.9587,226690991.0],["2013-09-10",6.9587,7.0668,6.8745,6.9887,138818280.0],["2013-09-11",6.9887,7.1149,6.9286,6.9827,136234354.0],["2013-09-12",6.9827,7.3252,6.8986,7.157,192631522.0],["2013-09-13",7.157,7.2291,7.0368,7.1029,114843023.0],["2013-09-16",7.1029,7.211,6.9106,7.0007,105856388.0],["2013-09-17",7.0007,7.0608,6.7183,6.7243,110665606.0],["2013-09-18",6.7243,6.8024,6.6582,6.7003,67293585.0],["2013-09-23",6.7003,6.8144,6.6582,6.7243,79801735.0],["2013-09-24",6.7243,6.7303,6.502,6.538,82797426.0],["2013-09-25",6.538,6.6462,6.4959,6.514,65975845.0],["2013-09-26",6.514,6.513972282409668,6.3758,6.4659,60827755.0],["2013-09-27",6.4659,6.4959,6.4298,6.4899,34902841.0],["2013-09-30",6.4899,6.5921,6.489935398101807,6.562,42535131.0],["2013-10-08",6.562,6.5861,6.4359,6.556,49739786.0],["2013-10-09",6.556,6.6702,6.502,6.5861,49703417.0],["2013-10-10",6.5861,6.5921,6.4419,6.4779,50014868.0],["2013-10-11",6.4779,6.6221,6.477916717529297,6.5741,74539537.0],["2013-10-14",6.5741,6.5981,6.4659,6.4899,62165189.0],["2013-10-15",6.4899,6.52,6.4298,6.4479,57593115.0],["2013-10-16",6.4479,6.502,6.4178,6.4479,51254152.0],["2013-10-17",6.4479,6.4899,6.3637,6.3698,45498178.0],["2013-10-18",6.3698,6.4419,6.369751453399658,6.3878,32417605.0],["2013-10-21",6.3878,6.4899,6.3397,6.4659,48094672.0],["2013-10-22",6.4659,6.4659,6.3698,6.3878,41517120.0],["2013-10-23",6.3878,6.55,6.387777805328369,6.4178,64499410.0],["2013-10-24",6.4178,6.4599,6.3698,6.3878,52902784.0],["2013-10-25",6.3878,6.4779,6.3397,6.3758,64707867.0],["2013-10-28",6.3758,6.3938,6.3397,6.3818,29512278.0],["2013-10-29",6.3818,6.6462,6.381770133972168,6.52,138530887.0],["2013-10-30",6.52,6.562,6.4599,6.556,78734196.0],["2013-10-31",6.556,6.562,6.4479,6.4539,69779221.0],["2013-11-01",6.4539,6.5801,6.453880310058594,6.556,68540522.0],["2013-11-04",6.556,6.6161,6.4839,6.4899,40641767.0],["2013-11-05",6.4899,6.489935398101807,6.3577,6.4599,64112426.0],["2013-11-06",6.4599,6.459890365600586,6.3758,6.3818,49210076.0],["2013-11-07",6.3818,6.4359,6.3758,6.4298,38116328.0],["2013-11-08",6.4298,6.4479,6.3457,6.3577,43305319.0],["2013-11-11",6.3577,6.3998,6.3157,6.3277,42903448.0],["2013-11-12",6.3277,6.4238,6.327686786651611,6.4178,58961249.0],["2013-11-13",6.4178,6.417825698852539,6.2015,6.2075,85772647.0],["2013-11-14",6.2075,6.2496,6.1534,6.1654,49775908.0],["2013-11-15",6.1654,6.3277,6.165439128875732,6.2195,77615898.0],["2013-11-18",6.2195,6.8445,6.219521999359131,6.8144,273536097.0],["2013-11-19",6.8144,6.814432144165039,6.5681,6.6221,140792727.0],["2013-11-20",6.6221,6.7123,6.532,6.5801,91608000.0],["2013-11-21",6.5801,6.5981,6.4539,6.5921,101948917.0],["2013-11-22",6.5921,6.6402,6.538,6.5981,99751019.0],["2013-11-25",6.5981,6.6402,6.4959,6.502,55419953.0],["2013-11-26",6.502,6.556,6.4899,6.508,45184778.0],["2013-11-27",6.508,6.6101,6.4659,6.526,72902148.0],["2013-11-28",6.526,6.6522,6.514,6.5681,71508499.0],["2013-11-29",6.5681,6.6221,6.538,6.556,48143873.0],["2013-12-02",6.556,6.7603,6.538,6.6942,130731773.0],["2013-12-03",6.6942,6.7003,6.6161,6.6702,58863295.0],["2013-12-04",6.6702,6.7603,6.6281,6.6882,83213232.0],["2013-12-05",6.6882,6.7003,6.6041,6.6342,62644771.0],["2013-12-06",6.6342,6.634155750274658,6.532,6.5981,61369549.0],["2013-12-09",6.5981,6.6161,6.538,6.55,50928252.0],["2013-12-10",6.55,6.7183,6.550027370452881,6.6642,101602574.0],["2013-12-11",6.6642,6.7183,6.6101,6.6221,110548783.0],["2013-12-12",6.6221,6.7063,6.562,6.562,79924552.0],["2013-12-13",6.562,6.562046527862549,6.3998,6.4298,97408282.0],["2013-12-16",6.4298,6.502,6.3758,6.3818,87015742.0],["2013-12-17",6.3818,6.4539,6.3758,6.3878,57884914.0],["2013-12-18",6.3878,6.526,6.3818,6.4839,74702559.0],["2013-12-19",6.4839,6.538,6.4178,6.4298,65703814.0],["2013-12-20",6.4298,6.4599,6.1895,6.2075,103316528.0],["2013-12-23",6.2075,6.2796,6.1594,6.1714,78142541.0],["2013-12-24",6.1714,6.2255,6.0693,6.1114,91931959.0],["2013-12-25",6.1114,6.1955,6.0633,6.1955,94276714.0],["2013-12-26",6.1955,6.195485591888428,6.0993,6.0993,51417497.0],["2013-12-27",6.0993,6.2556,6.09933614730835,6.1955,70565493.0],["2013-12-30",6.1955,6.3938,6.1835,6.3698,104179954.0],["2013-12-31",6.3698,6.6822,6.2856,6.544,296546957.0],["2014-01-02",6.544,6.544017791748047,6.4118,6.4479,53256490.0],["2014-01-03",6.4479,6.447871685028076,6.2496,6.3157,58529809.0],["2014-01-06",6.3157,6.3217,6.2015,6.2856,65397030.0],["2014-01-07",6.2856,6.3337,6.1775,6.3217,54256386.0],["2014-01-08",6.3217,6.4238,6.2856,6.3878,49293748.0],["2014-01-09",6.3878,6.4659,6.3758,6.4298,48223379.0],["2014-01-10",6.4298,6.502,6.3758,6.4899,62914098.0],["2014-01-13",6.4899,6.5981,6.4479,6.538,77971600.0],["2014-01-14",6.538,6.562,6.3998,6.4599,44867887.0],["2014-01-15",6.4599,6.4599,6.3277,6.3637,35573395.0],["2014-01-16",6.3637,6.3878,6.3217,6.3397,27592438.0],["2014-01-17",6.3397,6.3577,6.2556,6.3517,51874534.0],["2014-01-20",6.3517,6.3698,6.2616,6.2916,27537862.0],["2014-01-21",6.2916,6.4178,6.291632652282715,6.3277,25159217.0],["2014-01-22",6.3277,6.4779,6.2976,6.4298,50123656.0],["2014-01-23",6.4298,6.4359,6.3037,6.3217,38634112.0],["2014-01-24",6.3217,6.3457,6.2436,6.2676,52264195.0],["2014-01-27",6.2676,6.2676,6.1775,6.2075,47078702.0],["2014-01-28",6.2075,6.2916,6.207504749298096,6.2736,39757824.0],["2014-01-29",6.2736,6.3457,6.2736,6.3157,28538161.0],["2014-01-30",6.3157,6.315669536590576,6.2015,6.2255,26539270.0],["2014-02-07",6.2255,6.2315,6.1534,6.2075,32083538.0],["2014-02-10",6.2075,6.2736,6.207504749298096,6.2676,54295943.0],["2014-02-11",6.2676,6.4539,6.2075,6.3517,108473385.0],["2014-02-12",6.3517,6.3998,6.2976,6.3157,53802791.0],["2014-02-13",6.3157,6.4599,6.2676,6.3277,97138132.0],["2014-02-14",6.3277,6.3577,6.2796,6.3217,42266001.0],["2014-02-17",6.3217,6.3938,6.2916,6.3157,61964770.0],["2014-02-18",6.3157,6.3157,6.1895,6.2015,71937158.0],["2014-02-19",6.2015,6.3637,6.1775,6.3157,109595304.0],["2014-02-20",6.3157,6.3758,6.2135,6.2195,66654632.0],["2014-02-21",6.2195,6.2796,6.1654,6.2015,51181237.0],["2014-02-24",6.2015,6.201492786407471,6.0392,6.0573,84429835.0],["2014-02-25",6.0573,6.0933,5.9371,5.9731,84310729.0],["2014-02-26",5.9731,6.0573,5.9431,6.0212,42355051.0],["2014-02-27",6.0212,6.0453,5.9371,6.0212,64157274.0],["2014-02-28",6.0212,6.0453,5.907,5.9671,62775982.0],["2014-03-03",5.9671,5.967135906219482,5.871,5.901,78309942.0],["2014-03-04",5.901,5.901033878326416,5.8049,5.859,74867861.0],["2014-03-05",5.859,5.871,5.7809,5.7869,57911138.0],["2014-03-06",5.7869,5.877,5.7688,5.847,54930368.0],["2014-03-07",5.847,5.9131,5.7989,5.8169,54820326.0],["2014-03-10",5.8169,5.816904067993164,5.6787,5.6907,70913113.0],["2014-03-11",5.6907,5.7268,5.6547,5.7027,41346048.0],["2014-03-12",5.7027,5.8109,5.6607,5.7748,58695529.0],["2014-03-13",5.7748,5.9251,5.7568,5.8109,70061795.0],["2014-03-14",5.8109,5.810896396636963,5.7087,5.7448,57744624.0],["2014-03-17",5.7448,5.8049,5.7208,5.7628,35278657.0],["2014-03-18",5.7628,5.8169,5.7448,5.7628,44802741.0],["2014-03-19",5.7628,5.76282262802124,5.7027,5.7388,30535982.0],["2014-03-20",5.7388,5.7869,5.6787,5.6847,36331308.0],["2014-03-21",5.6847,5.9491,5.6727,5.9131,114371952.0],["2014-03-24",5.9131,5.9371,5.853,5.9131,79845091.0],["2014-03-25",5.9131,5.9491,5.865,5.883,41901549.0],["2014-03-26",5.883,5.9191,5.871,5.889,33632721.0],["2014-03-27",5.889,5.9671,5.8109,5.883,72840167.0],["2014-03-28",5.883,5.9611,5.871,5.9251,67562392.0],["2014-03-31",5.9251,5.9491,5.8409,5.901,53922086.0],["2014-04-01",5.901,5.9671,5.877,5.9371,40553530.0],["2014-04-02",5.9371,6.0152,5.9251,5.9912,46973144.0],["2014-04-03",5.9912,6.0392,5.9191,5.9371,37611536.0],["2014-04-04",5.9371,5.9852,5.889,5.9792,28983715.0],["2014-04-08",5.9792,6.2436,5.979153156280518,6.1534,125647540.0],["2014-04-09",6.1534,6.1835,6.1053,6.1174,49546199.0],["2014-04-10",6.1174,6.3577,6.0873,6.2556,125741022.0],["2014-04-11",6.2556,6.2796,6.1895,6.2436,83700450.0],["2014-04-14",6.2436,6.2976,6.1414,6.1955,44536083.0],["2014-04-15",6.1955,6.195485591888428,6.0152,6.0453,55898830.0],["2014-04-16",6.0453,6.1114,6.0212,6.0753,32300028.0],["2014-04-17",6.0753,6.1234,6.0513,6.0633,24985543.0],["2014-04-18",6.0633,6.0693,5.9671,6.0152,44941878.0],["2014-04-21",6.0152,6.0453,5.901,5.9131,45225074.0],["2014-04-22",5.9131,5.9972,5.901,5.9731,39771333.0],["2014-04-23",5.9731,6.0272,5.9551,5.9671,39664468.0],["2014-04-24",5.9671,6.0753,5.9611,6.0032,41519736.0],["2014-04-25",6.0032,6.1534,6.003189563751221,6.0513,72827004.0],["2014-04-28",6.0513,6.1114,5.9972,6.0453,57743208.0],["2014-04-29",6.0453,6.0993,6.0032,6.0753,55927383.0],["2014-04-30",6.0753,6.0933,6.0212,6.0272,38465222.0],["2014-05-05",6.0272,6.02722692489624,5.883,5.9731,56011294.0],["2014-05-06",5.9731,6.0092,5.9191,5.9311,24992188.0],["2014-05-07",5.9311,5.9611,5.9191,5.9251,33178236.0],["2014-05-08",5.9251,6.0332,5.907,5.9431,34742436.0],["2014-05-09",5.9431,5.9972,5.943099021911621,5.9551,28961356.0],["2014-05-12",5.9551,6.0573,5.955117225646973,6.0272,46585065.0],["2014-05-13",6.0272,6.0332,5.9852,6.0032,24024603.0],["2014-05-14",6.0032,6.0453,5.9912,6.0032,28490402.0],["2014-05-15",6.0032,6.0332,5.9852,5.9972,26320372.0],["2014-05-16",5.9972,6.0513,5.997181415557861,6.0272,38020072.0],["2014-05-19",6.0272,6.02722692489624,5.883,5.9251,50974452.0],["2014-05-20",5.9251,5.9671,5.907,5.9371,25492973.0],["2014-05-21",5.9371,5.9912,5.895,5.9792,20692494.0],["2014-05-22",5.9792,6.0693,5.9671,5.9852,34599000.0],["2014-05-23",5.9852,6.0573,5.985162734985352,6.0513,25365522.0],["2014-05-26",6.0513,6.1053,6.0332,6.0573,36080833.0],["2014-05-27",6.0573,6.1114,6.0392,6.0753,40848482.0],["2014-05-28",6.0753,6.1354,6.0633,6.1294,45123041.0],["2014-05-29",6.1294,6.1594,6.0993,6.0993,39560877.0],["2014-05-30",6.0993,6.1534,6.0873,6.0993,22071495.0],["2014-06-03",6.0993,6.1714,6.0513,6.1174,36299531.0],["2014-06-04",6.1174,6.1294,6.0453,6.0693,27462646.0],["2014-06-05",6.0693,6.1174,6.0272,6.1053,39944413.0],["2014-06-06",6.1053,6.1053466796875,5.9731,6.0092,57542195.0],["2014-06-09",6.0092,6.0933,5.9852,6.0092,42459304.0],["2014-06-10",6.0092,6.1053,6.0032,6.0993,69402568.0],["2014-06-11",6.0993,6.1234,6.0513,6.0813,37211958.0],["2014-06-12",6.0813,6.081310272216797,6.0332,6.0513,33885390.0],["2014-06-13",6.0513,6.1714,6.0392,6.1414,71212184.0],["2014-06-16",6.1414,6.2856,6.1114,6.2436,90740221.0],["2014-06-17",6.2436,6.243558406829834,6.1714,6.2015,50260416.0],["2014-06-18",6.2015,6.2315,6.1534,6.1594,42768145.0],["2014-06-19",6.1594,6.2015,6.0993,6.1234,44841298.0],["2014-06-20",6.1234,6.1534,6.0993,6.1354,45240167.0],["2014-06-23",6.1354,6.1414,6.0633,6.0693,41342112.0],["2014-06-24",6.0693,6.1234,6.0633,6.1174,31811465.0],["2014-06-25",6.1174,6.1234,6.0753,6.0933,30674436.0],["2014-06-26",6.0933,6.1775,6.093328475952148,6.1534,37108956.0],["2014-06-27",6.1534,6.1654,6.1053,6.1174,40741151.0],["2014-06-30",6.1174,6.1654,6.11736536026001,6.1534,39066695.0],["2014-07-01",6.1534,6.1775,6.1294,6.1474,33859662.0],["2014-07-02",6.1474,6.1775,6.1414,6.1654,38268456.0],["2014-07-03",6.1654,6.2195,6.1594,6.2135,55189522.0],["2014-07-04",6.2135,6.2315,6.1955,6.2135,32935545.0],["2014-07-07",6.2135,6.2255,6.1895,6.2015,32183068.0],["2014-07-08",6.2015,6.2436,6.1895,6.2315,36679126.0],["2014-07-09",6.2315,6.231539726257324,6.1414,6.1534,50446107.0],["2014-07-10",6.1534,6.2015,6.1534199714660645,6.1654,42521270.0],["2014-07-11",6.1654,6.2294,6.159,6.1974,48873743.0],["2014-07-14",6.1974,6.2358,6.1654,6.2358,46443375.0],["2014-07-15",6.2358,6.2614,6.2102,6.255,44903197.0],["2014-07-16",6.255,6.2934,6.2294,6.2614,45693063.0],["2014-07-17",6.2614,6.2614,6.2102,6.2294,29921279.0],["2014-07-18",6.2294,6.287,6.2166,6.2614,45872984.0],["2014-07-21",6.2614,6.2806,6.2358,6.2742,30666747.0],["2014-07-22",6.2742,6.4341,6.2614,6.3829,90924266.0],["2014-07-23",6.3829,6.4788,6.3701,6.4405,78775425.0],["2014-07-24",6.4405,6.6515,6.440453052520752,6.6131,141612839.0],["2014-07-25",6.6131,6.7155,6.613136291503906,6.7091,77555587.0],["2014-07-28",6.7091,7.0544,6.709070682525635,7.0161,178057210.0],["2014-07-29",7.0161,7.1248,6.9777,7.0544,106117117.0],["2014-07-30",7.0544,7.144,6.9841,7.0289,88811450.0],["2014-07-31",7.0289,7.0864,6.9649,7.08,69895997.0],["2014-08-01",7.08,7.2399,7.0289,7.048,96819251.0],["2014-08-04",7.048,7.195143699645996,7.0353,7.1951,81192514.0],["2014-08-05",7.1951,7.195143699645996,7.1056,7.1504,63237688.0],["2014-08-06",7.1504,7.150374412536621,6.9713,7.0225,85425499.0],["2014-08-07",7.0225,7.08,6.8562,6.869,75661754.0],["2014-08-08",6.869,6.9393,6.837,6.9265,58870029.0],["2014-08-11",6.9265,7.112,6.926525115966797,7.0864,61489279.0],["2014-08-12",7.0864,7.086416721343994,6.9521,6.9777,56007016.0],["2014-08-13",6.9777,7.0353,6.9073,6.9265,62901988.0],["2014-08-14",6.9265,6.9905,6.8242,6.869,90536118.0],["2014-08-15",6.869,6.9457,6.8242,6.9009,57498429.0],["2014-08-18",6.9009,6.9585,6.8818,6.9073,48283316.0],["2014-08-19",6.9073,6.9201,6.8434,6.8945,42085721.0],["2014-08-20",6.8945,6.894546985626221,6.8306,6.8562,35076989.0],["2014-08-21",6.8562,6.8562,6.7219,6.7794,54942372.0],["2014-08-22",6.7794,6.8626,6.7347,6.8498,40205574.0],["2014-08-25",6.8498,6.869,6.7347,6.7666,40054004.0],["2014-08-26",6.7666,6.805,6.7347,6.7794,37654564.0],["2014-08-27",6.7794,6.7986,6.7219,6.7602,37205732.0],["2014-08-28",6.7602,6.760238170623779,6.6707,6.6963,53249298.0],["2014-08-29",6.6963,6.7602,6.6835,6.7538,31151613.0],["2014-09-01",6.7538,6.7858,6.7155,6.7411,44664646.0],["2014-09-02",6.7411,6.8562,6.6963,6.837,85066325.0],["2014-09-03",6.837,6.9329,6.8178,6.8945,82178689.0],["2014-09-04",6.8945,6.9521,6.8562,6.9265,58184196.0],["2014-09-05",6.9265,7.0033,6.926525115966797,6.9905,71109742.0],["2014-09-09",6.9905,7.0161,6.9009,6.9073,52675617.0],["2014-09-10",6.9073,6.9073381423950195,6.8178,6.8498,47045210.0],["2014-09-11",6.8498,6.9137,6.7922,6.7986,77092885.0],["2014-09-12",6.7986,6.8434,6.7666,6.837,37288834.0],["2014-09-15",6.837,6.836986541748047,6.7538,6.7922,58219154.0],["2014-09-16",6.7922,6.8754,6.7538,6.7666,83101208.0],["2014-09-17",6.7666,6.8178,6.7283,6.7666,61592007.0],["2014-09-18",6.7666,6.8178,6.7091,6.7602,77294558.0],["2014-09-19",6.7602,6.805,6.7347,6.7922,59631606.0],["2014-09-22",6.7922,6.7922163009643555,6.6003,6.6259,78671055.0],["2014-09-23",6.6259,6.6707,6.5939,6.6451,51796848.0],["2014-09-24",6.6451,6.7794,6.6067,6.7602,85953089.0],["2014-09-25",6.7602,6.8178,6.6899,6.7155,73618411.0],["2014-09-26",6.7155,6.7219,6.6515,6.6835,42616236.0],["2014-09-29",6.6835,6.7027,6.6259,6.6515,74808870.0],["2014-09-30",6.6515,6.6771,6.6259,6.6451,53937511.0],["2014-10-08",6.6451,6.6899,6.6195,6.6835,80876668.0],["2014-10-09",6.6835,6.741,6.6515,6.6835,81206641.0],["2014-10-10",6.6835,6.7283,6.6451,6.6963,73045311.0],["2014-10-13",6.6963,6.6963,6.6195,6.6643,65139327.0],["2014-10-14",6.6643,6.6771,6.6131,6.6259,54272142.0],["2014-10-15",6.6259,6.664303302764893,6.594,6.6643,52451447.0],["2014-10-16",6.6643,6.7283,6.6131,6.6451,86060716.0],["2014-10-17",6.6451,6.6835,6.6003,6.6323,57961760.0],["2014-10-20",6.6323,6.6707,6.6195,6.6451,45123722.0],["2014-10-21",6.6451,6.6643,6.6259,6.6323,51776718.0],["2014-10-22",6.6323,6.6707,6.6195,6.6259,68510063.0],["2014-10-23",6.6259,6.6771,6.6195,6.6451,73475820.0],["2014-10-24",6.6451,6.6835,6.6195,6.6259,65830725.0],["2014-10-27",6.6259,6.6259284019470215,6.4788,6.498,89750548.0],["2014-10-28",6.498,6.5812,6.498,6.5748,84195339.0],["2014-10-29",6.5748,6.6835,6.5684,6.6387,94817770.0],["2014-10-30",6.6387,6.7283,6.6259,6.6963,98486732.0],["2014-10-31",6.6963,6.9841,6.6962809562683105,6.9073,230966257.0],["2014-11-03",6.9073,6.9521,6.8178,6.837,107585373.0],["2014-11-04",6.837,6.836986541748047,6.7602,6.7794,81087060.0],["2014-11-05",6.7794,6.7922,6.7155,6.7219,58082464.0],["2014-11-06",6.7219,6.773,6.721863746643066,6.7474,50113268.0],["2014-11-07",6.7474,6.9009,6.7219,6.7602,142603809.0],["2014-11-10",6.7602,6.9073,6.760238170623779,6.8818,139327822.0],["2014-11-11",6.8818,7.1887,6.881755352020264,7.048,373721125.0],["2014-11-12",7.048,7.048043727874756,6.9137,7.0289,138587203.0],["2014-11-13",7.0289,7.1376,6.9777,7.0161,154652996.0],["2014-11-14",7.0161,7.0225,6.8945,6.9841,88559223.0],["2014-11-17",6.9841,7.0864,6.9073,6.9073,98593224.0],["2014-11-18",6.9073,6.9329,6.7602,6.7986,111028741.0],["2014-11-19",6.7986,6.8306,6.7794,6.805,61748524.0],["2014-11-20",6.805,6.837,6.7474,6.773,87099943.0],["2014-11-21",6.773,6.9393,6.7538,6.9073,122719771.0],["2014-11-24",6.9073,7.0033,6.7986,6.9457,197935178.0],["2014-11-25",6.9457,7.1696,6.9137,7.1056,221952213.0],["2014-11-26",7.1056,7.2655,7.0928,7.2463,278657826.0],["2014-11-27",7.2463,7.3934,7.1887,7.2911,256569655.0],["2014-11-28",7.2911,7.8667,7.1951,7.7708,505203457.0],["2014-12-01",7.7708,8.0266,7.6173,7.7452,365772874.0],["2014-12-02",7.7452,8.3144,7.6301,8.1225,386134810.0],["2014-12-03",8.1225,8.3975,7.9243,8.0905,423086062.0],["2014-12-04",8.0905,8.8772,8.09053897857666,8.7237,487620297.0],["2014-12-05",8.7237,9.2737,8.5063,8.922,639778572.0],["2014-12-08",8.922,9.1138,8.583,8.9284,720427941.0],["2014-12-09",8.9284,9.3377,8.1225,8.34,759492385.0],["2014-12-10",8.34,9.0819,8.0266,9.0307,547208936.0],["2014-12-11",9.0307,9.5679,8.9028,9.1075,595906284.0],["2014-12-12",9.1075,9.2354,8.7109,8.8964,376947324.0],["2014-12-15",8.8964,8.896394729614258,8.5127,8.7109,235485573.0],["2014-12-16",8.7109,9.0883,8.710921287536621,9.0819,382798037.0],["2014-12-17",9.0819,9.8941,8.9412,9.6575,843193378.0],["2014-12-18",9.6575,9.7214,9.3377,9.4208,416116600.0],["2014-12-19",9.4208,9.6959,9.2482,9.5424,349429330.0],["2014-12-22",9.5424,10.2331,9.542359352111816,9.8302,566435578.0],["2014-12-23",9.8302,10.0156,9.3569,9.6127,434808470.0],["2014-12-24",9.6127,9.612712860107422,8.954,9.1458,399070478.0],["2014-12-25",9.1458,9.5743,9.145827293395996,9.44,368029483.0],["2014-12-26",9.44,9.8366,9.4081,9.811,422937960.0],["2014-12-29",9.811,10.3802,9.5999,9.779,529036760.0],["2014-12-30",9.779,10.1308,9.778999328613281,10.0284,391195844.0],["2014-12-31",10.0284,10.6296,9.8877,10.6104,667128953.0],["2015-01-05",10.6104,10.9174,10.393,10.668,500187128.0],["2015-01-06",10.668,11.0006,10.4186,10.5017,426877234.0],["2015-01-07",10.5017,10.5913,10.1947,10.3354,296169604.0],["2015-01-08",10.3354,10.4505,9.9325,9.9581,292921110.0],["2015-01-09",9.9581,10.5913,9.8238,10.0476,461363497.0],["2015-01-12",10.0476,10.1691,9.7214,9.9773,287002787.0],["2015-01-13",9.9773,10.0924,9.8174,9.8685,170251610.0],["2015-01-14",9.8685,10.1691,9.868538856506348,10.0476,227140865.0],["2015-01-15",10.0476,10.3546,9.9773,10.3482,264684168.0],["2015-01-16",10.3482,10.5529,10.2779,10.3866,312550722.0],["2015-01-19",10.3866,10.386590003967285,9.3505,9.3569,499040602.0],["2015-01-20",9.3569,9.5807,9.1714,9.3633,304480893.0],["2015-01-21",9.3633,9.8941,9.3313,9.7854,347044052.0],["2015-01-22",9.7854,9.7918,9.5679,9.6767,215666287.0],["2015-01-23",9.6767,9.9133,9.6639,9.7023,249422660.0],["2015-01-26",9.7023,9.747,9.5104,9.6127,178096442.0],["2015-01-27",9.6127,9.6575,9.2418,9.408,256941922.0],["2015-01-28",9.408,9.4912,9.2162,9.2929,174144815.0],["2015-01-29",9.2929,9.292927742004395,9.0499,9.1906,177530685.0],["2015-01-30",9.1906,9.3505,9.0819,9.1714,181808721.0],["2015-02-02",9.1714,9.17141056060791,8.8644,9.0115,155786828.0],["2015-02-03",9.0115,9.3377,9.011518478393555,9.3185,174884321.0],["2015-02-04",9.3185,9.4144,9.133,9.1458,129621466.0],["2015-02-05",9.1458,9.6255,9.1458,9.1586,337061702.0],["2015-02-06",9.1586,9.3249,9.0499,9.1138,163835590.0],["2015-02-09",9.1138,9.2993,8.954,9.2162,171924698.0],["2015-02-10",9.2162,9.4336,9.165,9.3761,153525979.0],["2015-02-11",9.3761,9.4592,9.3121,9.3633,93584114.0],["2015-02-12",9.3633,9.4017,9.197,9.3185,80748086.0],["2015-02-13",9.3185,9.4976,9.2801,9.3569,150471474.0],["2015-02-16",9.3569,9.356884002685547,9.1458,9.2482,133387516.0],["2015-02-17",9.2482,9.3441,9.2162,9.2865,92371310.0],["2015-02-25",9.2865,9.2993,9.0691,9.1458,126747641.0],["2015-02-26",9.1458,9.4208,9.0755,9.3825,155956628.0],["2015-02-27",9.3825,9.5935,9.3697,9.4017,145616495.0],["2015-03-02",9.4017,9.4848,9.2162,9.3185,219237346.0],["2015-03-03",9.3185,9.318510055541992,9.0499,9.0627,174417640.0],["2015-03-04",9.0627,9.165,9.0179,9.0883,125920707.0],["2015-03-05",9.0883,9.088266372680664,8.8324,8.8964,173548564.0],["2015-03-06",8.8964,9.0115,8.896394729614258,8.9859,102177380.0],["2015-03-09",8.9859,9.5104,8.826,9.3889,316125124.0],["2015-03-10",9.3889,9.388863563537598,9.1011,9.1394,186295651.0],["2015-03-11",9.1394,9.4208,9.139431953430176,9.2418,168184844.0],["2015-03-12",9.2418,9.8685,9.2417631149292,9.6767,383002880.0],["2015-03-13",9.6767,9.9453,9.6127,9.6575,281304228.0],["2015-03-16",9.6575,9.8877,9.6191,9.8238,221860248.0],["2015-03-17",9.8238,9.9133,9.7534,9.8557,239492456.0],["2015-03-18",9.8557,10.086,9.8174,10.0668,246058511.0],["2015-03-19",10.0668,10.1691,9.8941,10.0284,234590051.0],["2015-03-20",10.0284,10.2075,9.8046,10.0348,314995766.0],["2015-03-23",10.0348,10.1627,9.9965,10.0988,246274047.0],["2015-03-24",10.0988,10.1052,9.9389,9.9517,263719125.0],["2015-03-25",9.9517,9.951683044433594,9.6319,9.6959,216753837.0],["2015-03-26",9.6959,9.8621,9.5807,9.7342,180799341.0],["2015-03-27",9.7342,9.8685,9.6575,9.7598,154287074.0],["2015-03-30",9.7598,10.1244,9.75981330871582,10.0668,304476423.0],["2015-03-31",10.0668,10.4953,9.8813,9.9581,402562174.0],["2015-04-01",9.9581,10.1755,9.9453,10.0604,243966115.0],["2015-04-02",10.0604,10.2203,9.8813,10.0156,238955501.0],["2015-04-03",10.0156,10.015640258789062,10.0156,10.0156,0.0],["2015-04-07",10.0156,10.015640258789062,10.0156,10.0156,0.0],["2015-04-08",10.0156,10.015640258789062,10.0156,10.0156,0.0],["2015-04-09",10.0156,10.015640258789062,10.0156,10.0156,0.0],["2015-04-10",10.0156,10.015640258789062,10.0156,10.0156,0.0],["2015-04-13",10.0156,11.0198,10.015640258789062,11.0198,55307305.0],["2015-04-14",11.0198,11.493,11.019762992858887,11.1797,658547688.0],["2015-04-15",11.1797,11.6977,11.1029,11.4291,437486039.0],["2015-04-16",11.4291,12.0495,11.3587,12.0303,404986603.0],["2015-04-17",12.0303,12.4396,11.6913,11.7169,543675523.0],["2015-04-20",11.7169,11.9599,11.2564,11.3907,530851112.0],["2015-04-21",11.3907,11.6274,11.390711784362793,11.621,263542425.0],["2015-04-22",11.621,11.832,11.5506,11.7745,340839656.0],["2015-04-23",11.7745,11.9407,11.557,11.621,273771769.0],["2015-04-24",11.621,11.620956420898438,11.1349,11.3204,291759971.0],["2015-04-27",11.3204,11.896,11.320358276367188,11.7936,407263594.0],["2015-04-28",11.7936,12.2989,11.5762,11.7425,509425743.0],["2015-04-29",11.7425,12.0623,11.742475509643555,11.8192,373807969.0],["2015-04-30",11.8192,12.0239,11.6337,11.6529,266457338.0],["2015-05-04",11.6529,11.7361,11.525,11.6146,213403798.0],["2015-05-05",11.6146,11.614561080932617,11.007,11.1605,268345404.0],["2015-05-06",11.1605,11.5122,11.0645,11.218,261290546.0],["2015-05-07",11.218,11.4739,11.1349,11.314,221369716.0],["2015-05-08",11.314,11.5762,11.1285,11.3204,218683284.0],["2015-05-11",11.3204,11.4803,11.0901,11.4547,277208085.0],["2015-05-12",11.4547,11.4739,11.2308,11.3651,223925207.0],["2015-05-13",11.3651,11.4994,11.1477,11.218,226209360.0],["2015-05-14",11.218,11.3843,11.1285,11.1861,184443821.0],["2015-05-15",11.1861,11.2948,10.8087,10.975,214743210.0],["2015-05-18",10.975,10.9878,10.7703,10.7767,159945727.0],["2015-05-19",10.7767,11.314,10.7384,11.2756,249232781.0],["2015-05-20",11.2756,11.896,11.2628,11.5378,354080266.0],["2015-05-21",11.5378,11.8256,11.4547,11.6146,197171529.0],["2015-05-22",11.6146,11.9663,11.614561080932617,11.9599,311985398.0],["2015-05-25",11.9599,12.382,11.959927558898926,12.2925,328933073.0],["2015-05-26",12.2925,12.4012,12.1006,12.2797,282892923.0],["2015-05-27",12.2797,12.4844,12.0367,12.1966,241168309.0],["2015-05-28",12.1966,12.2349,11.4163,11.4611,292942371.0],["2015-05-29",11.4611,11.6401,11.1605,11.557,261551000.0],["2015-06-01",11.557,12.1454,11.2692,12.0431,280927296.0],["2015-06-02",12.0431,12.2413,11.8512,12.1198,254037657.0],["2015-06-03",12.1198,12.5355,11.864,12.4396,358509084.0],["2015-06-04",12.4396,13.2071,12.1006,13.0728,495979045.0],["2015-06-05",13.0728,13.5652,12.478,12.785,377712452.0],["2015-06-08",12.785,13.5588,12.5419,13.5141,515964167.0],["2015-06-09",13.5141,13.8786,13.1815,13.3222,366124464.0],["2015-06-10",13.3222,13.5397,13.0216,13.092,252920825.0],["2015-06-11",13.092,13.303,12.8361,13.0216,227111582.0],["2015-06-12",13.0216,13.2838,12.8553,12.9896,245179413.0],["2015-06-15",12.9896,13.2583,12.3629,12.4716,321220962.0],["2015-06-16",12.4716,12.6635,12.1518,12.3373,244464728.0],["2015-06-17",12.3373,12.6443,12.3309,12.4268,252739372.0],["2015-06-18",12.4268,12.426813125610352,11.9791,12.0175,211448969.0],["2015-06-19",12.0175,12.2094,11.4483,11.5122,250030785.0],["2015-06-23",11.5122,12.1518,11.3331,12.0687,287932245.0],["2015-06-24",12.0687,12.203,11.6401,12.107,273133786.0],["2015-06-25",12.107,12.5291,11.7105,11.7936,327306805.0],["2015-06-26",11.7936,11.9471,10.7831,11.1285,393568223.0],["2015-06-29",11.1285,11.6977,10.3162,11.1477,472020614.0],["2015-06-30",11.1477,12.1518,11.147675514221191,11.9727,491095674.0],["2015-07-01",11.9727,11.972718238830566,11.5506,11.6465,293674262.0],["2015-07-02",11.6465,12.2669,11.4803,11.9279,524774699.0],["2015-07-03",11.9279,12.1668,11.2115,11.6825,407322716.0],["2015-07-06",11.6825,12.6046,11.68249225616455,12.4852,814689731.0],["2015-07-07",12.4852,13.5997,11.9412,13.4073,873948893.0],["2015-07-08",13.4073,13.7987,12.0673,12.2132,943293199.0],["2015-07-09",12.2132,13.2349,11.1783,12.6046,588626898.0],["2015-07-10",12.6046,13.4339,12.1402,12.598,707202252.0],["2015-07-13",12.598,12.597984313964844,11.9678,12.1469,389268451.0],["2015-07-14",12.1469,12.146871566772461,11.6162,11.855,355834793.0],["2015-07-15",11.855,12.2796,11.7488,12.2596,370764546.0],["2015-07-16",12.2596,12.2663,11.8085,12.0407,227738299.0],["2015-07-17",12.0407,12.2265,11.9479,12.18,184194967.0],["2015-07-20",12.18,12.2663,11.9744,12.2331,191305543.0],["2015-07-21",12.2331,12.2729,11.9479,11.9943,141710092.0],["2015-07-22",11.9943,11.994288444519043,11.7621,11.8417,147100276.0],["2015-07-23",11.8417,11.9678,11.6493,11.9014,154940894.0],["2015-07-24",11.9014,12.0673,11.8218,11.8749,168639884.0],["2015-07-27",11.8749,11.87487506866455,11.0589,11.0722,207240536.0],["2015-07-28",11.0722,11.51,10.9063,11.3044,293059395.0],["2015-07-29",11.3044,11.4569,11.2115,11.3906,151816216.0],["2015-07-30",11.3906,11.4967,11.2645,11.2712,110541303.0],["2015-07-31",11.2712,11.5299,11.238,11.4835,120903562.0],["2015-08-03",11.4835,12.0872,11.311,11.9943,237198553.0],["2015-08-04",11.9943,12.0739,11.8218,12.0474,88969867.0],["2015-08-05",12.0474,12.0872,11.8417,11.8815,63786791.0],["2015-08-06",11.8815,12.3061,11.8085,12.0208,104721647.0],["2015-08-07",12.0208,12.253,11.981,12.1336,97611655.0],["2015-08-10",12.1336,12.3791,11.908,12.3525,146451827.0],["2015-08-11",12.3525,12.352524757385254,11.9479,12.0739,119158095.0],["2015-08-12",12.0739,12.0739,11.8417,11.8749,69756265.0],["2015-08-13",11.8749,12.0474,11.709,11.8417,70580929.0],["2015-08-14",11.8417,11.908,11.7289,11.7687,61911327.0],["2015-08-17",11.7687,11.7687349319458,11.4105,11.4967,85898649.0],["2015-08-18",11.4967,11.5896,11.0655,11.1451,118951192.0],["2015-08-19",11.1451,11.3906,11.0655,11.3641,120889448.0],["2015-08-20",11.3641,11.364059448242188,11.0854,11.1518,73389709.0],["2015-08-21",11.1518,11.2446,10.7604,10.9727,102036287.0],["2015-08-24",10.9727,10.972652435302734,9.878,9.9377,219566780.0],["2015-08-25",9.9377,10.1766,9.2942,9.7586,198865771.0],["2015-08-26",9.7586,10.7338,9.7056,10.6741,249867579.0],["2015-08-27",10.6741,11.7422,10.4884,11.6958,250420469.0],["2015-08-28",11.6958,11.8417,11.311,11.4768,197787584.0],["2015-08-31",11.4768,11.476836204528809,11.0257,11.311,142554697.0],["2015-09-01",11.311,11.5299,11.0854,11.1717,177645576.0],["2015-09-02",11.1717,11.3309,10.8134,11.1252,173011243.0],["2015-09-07",11.1252,11.125235557556152,10.6343,10.7206,89992303.0],["2015-09-08",10.7206,11.2579,10.6476,11.0456,99744306.0],["2015-09-09",11.0456,11.1385,10.966,11.112,88645504.0],["2015-09-10",11.112,11.51,10.9461,11.4702,141952541.0],["2015-09-11",11.4702,11.4835,11.2579,11.3574,58833747.0],["2015-09-14",11.3574,12.2132,11.112,12.1734,238728459.0],["2015-09-15",12.1734,12.173409461975098,11.709,11.9479,159682120.0],["2015-09-16",11.9479,12.0805,11.5962,11.8616,92456985.0],["2015-09-17",11.8616,12.0208,11.6228,11.6493,72462096.0],["2015-09-18",11.6493,11.9147,11.6228,11.7488,55779290.0],["2015-09-21",11.7488,11.7754,11.5498,11.656,51032930.0],["2015-09-22",11.656,12.0076,11.6228,11.9147,61256088.0],["2015-09-23",11.9147,12.0275,11.6626,11.7621,47881418.0],["2015-09-24",11.7621,11.8682,11.5498,11.6228,40028862.0],["2015-09-25",11.6228,11.855,11.4238,11.7555,46496008.0],["2015-09-28",11.7555,11.755464553833008,11.5896,11.6162,21257675.0],["2015-09-29",11.6162,11.616150856018066,11.4437,11.5697,30162101.0],["2015-09-30",11.5697,11.8815,11.5365,11.7886,54828280.0],["2015-10-08",11.7886,12.1137,11.6759,11.7621,49182338.0],["2015-10-09",11.7621,12.0739,11.762100219726562,11.9147,30962815.0],["2015-10-12",11.9147,12.127,11.8019,12.0673,60847887.0],["2015-10-13",12.0673,12.1004,11.9479,11.981,43079671.0],["2015-10-14",11.981,12.0076,11.8152,11.8417,28905263.0],["2015-10-15",11.8417,12.2796,11.8085,12.1668,79188955.0],["2015-10-16",12.1668,12.4653,12.1601,12.326,67386056.0],["2015-10-19",12.326,12.325989723205566,12.0673,12.1071,55653065.0],["2015-10-20",12.1071,12.2132,11.9744,12.0872,37834105.0],["2015-10-21",12.0872,12.5914,11.9545,12.399,89199316.0],["2015-10-22",12.399,12.398964881896973,12.0872,12.1336,43201464.0],["2015-10-23",12.1336,12.18,11.9943,12.0673,46374401.0],["2015-10-26",12.0673,12.1734,11.9279,11.9877,65191820.0],["2015-10-27",11.9877,12.0275,11.8616,11.9678,37451195.0],["2015-10-28",11.9678,11.967753410339355,11.8218,11.8483,35544195.0],["2015-10-29",11.8483,11.8948,11.8085,11.8152,27189186.0],["2015-10-30",11.8152,11.9943,11.7953,11.8948,43475425.0],["2015-11-02",11.8948,11.9678,11.7953,11.8284,27526694.0],["2015-11-03",11.8284,11.981,11.828436851501465,11.8749,34258849.0],["2015-11-04",11.8749,12.1999,11.8417,12.18,62343814.0],["2015-11-05",12.18,12.6577,12.0606,12.3194,177602375.0],["2015-11-06",12.3194,12.4122,12.1402,12.3923,95910098.0],["2015-11-09",12.3923,13.2548,12.39233112335205,12.6577,202697172.0],["2015-11-10",12.6577,12.657690048217773,12.3127,12.3658,85968188.0],["2015-11-11",12.3658,12.3658,12.1469,12.2331,50167495.0],["2015-11-12",12.2331,12.3194,12.054,12.1203,43502782.0],["2015-11-13",12.1203,12.1668,12.0009,12.0341,35960742.0],["2015-11-16",12.0341,12.054,11.8948,12.0076,34169052.0],["2015-11-17",12.0076,12.2397,11.9943,12.0341,58690618.0],["2015-11-18",12.0341,12.2397,11.9412,12.0474,47020962.0],["2015-11-19",12.0474,12.1071,11.9744,12.0739,32778243.0],["2015-11-20",12.0739,12.1336,12.0142,12.0407,36231273.0],["2015-11-23",12.0407,12.1668,12.0208,12.0673,47651030.0],["2015-11-24",12.0673,12.0938,11.7422,11.8616,62211098.0],["2015-11-25",11.8616,11.861608505249023,11.6493,11.7621,66101173.0],["2015-11-26",11.7621,11.8881,11.6095,11.6294,63766044.0],["2015-11-27",11.6294,11.629420280456543,11.2115,11.3044,67955529.0],["2015-11-30",11.3044,11.4901,11.2645,11.4105,55002022.0],["2015-12-01",11.4105,11.4636,11.2181,11.3508,39788453.0],["2015-12-02",11.3508,11.9346,11.311,11.8815,102164733.0],["2015-12-03",11.8815,11.9279,11.6825,11.7953,71516047.0],["2015-12-04",11.7953,11.795269966125488,11.3641,11.4437,51544534.0],["2015-12-07",11.4437,11.5763,11.3773,11.5365,43689457.0],["2015-12-08",11.5365,11.6891,11.3972,11.5564,45180101.0],["2015-12-09",11.5564,11.6692,11.4901,11.5365,44067092.0],["2015-12-10",11.5365,11.709,11.4171,11.4503,44071740.0],["2015-12-11",11.4503,11.450300216674805,11.0523,11.2247,114185613.0],["2015-12-14",11.2247,11.3375,10.9461,11.3176,94142190.0],["2015-12-15",11.3176,11.317621231079102,11.2115,11.2977,46157831.0],["2015-12-16",11.2977,11.3375,11.1916,11.2513,30786339.0],["2015-12-17",11.2513,11.3574,11.2446,11.3442,50191055.0],["2015-12-18",11.3442,11.981,11.3044,11.6228,156986555.0],["2015-12-21",11.6228,12.2397,11.51,12.0938,152603076.0],["2015-12-22",12.0938,12.1535,11.981,12.1203,94006477.0],["2015-12-23",12.1203,12.4122,12.054,12.0673,108842854.0],["2015-12-24",12.0673,12.1469,11.9479,12.0341,37409210.0],["2015-12-25",12.0341,12.18,12.034092903137207,12.1601,48926300.0],["2015-12-28",12.1601,12.1999,11.8085,11.8351,48737935.0],["2015-12-29",11.8351,11.9213,11.7488,11.9014,36577477.0],["2015-12-30",11.9014,12.1402,11.6427,12.1137,71266569.0],["2015-12-31",12.1137,12.1601,11.8815,11.9346,72164923.0],["2016-01-04",11.9346,11.93458366394043,11.384,11.4636,37340569.0],["2016-01-05",11.4636,11.6427,11.2778,11.4304,51577796.0],["2016-01-06",11.4304,11.4967,11.3176,11.4835,31982691.0],["2016-01-07",11.4835,11.483470916748047,10.9527,11.0589,19981533.0],["2016-01-08",11.0589,11.3176,11.0191,11.1518,60822777.0],["2016-01-11",11.1518,11.151768684387207,10.6144,10.641,65491242.0],["2016-01-12",10.641,10.7803,10.5348,10.6011,46828222.0],["2016-01-13",10.6011,10.7537,10.4685,10.5282,57343596.0],["2016-01-14",10.5282,10.5879,10.296,10.5414,42963031.0],["2016-01-15",10.5414,10.5613,10.2495,10.2694,34421564.0],["2016-01-18",10.2694,10.4154,10.1898,10.2296,26735062.0],["2016-01-19",10.2296,10.4618,10.1832,10.422,38835180.0],["2016-01-20",10.422,10.422028541564941,10.1102,10.296,38930681.0],["2016-01-21",10.296,10.4021,10.1368,10.15,35322411.0],["2016-01-22",10.15,10.2761,10.0373,10.1368,30700816.0],["2016-01-25",10.1368,10.2761,10.0837,10.2694,21843950.0],["2016-01-26",10.2694,10.269445419311523,9.8051,9.8581,30208597.0],["2016-01-27",9.8581,10.097,9.8449,9.951,51268841.0],["2016-01-28",9.951,9.9908,9.6989,9.7653,25477946.0],["2016-01-29",9.7653,10.0041,9.6989,9.9444,36467461.0],["2016-02-01",9.9444,10.0704,9.606,9.7653,27035594.0],["2016-02-02",9.7653,9.9178,9.7188,9.8515,18777772.0],["2016-02-03",9.8515,9.851503372192383,9.6525,9.7321,23660799.0],["2016-02-04",9.7321,9.9046,9.732090950012207,9.8714,22319314.0],["2016-02-05",9.8714,9.9046,9.8051,9.8581,16885368.0],["2016-02-15",9.8581,9.858138084411621,9.5994,9.7255,19290819.0],["2016-02-16",9.7255,9.9842,9.725456237792969,9.9112,26569833.0],["2016-02-17",9.9112,9.9975,9.8714,9.9776,38285480.0],["2016-02-18",9.9776,9.9908,9.8648,9.8847,28765190.0],["2016-02-19",9.8847,9.9112,9.7387,9.7852,22515437.0],["2016-02-22",9.7852,10.024,9.785163879394531,9.9576,38640686.0],["2016-02-23",9.9576,9.957649230957031,9.7653,9.8382,24862800.0],["2016-02-24",9.8382,9.8648,9.7321,9.825,21475072.0],["2016-02-25",9.825,9.825,9.4269,9.4535,51130623.0],["2016-02-26",9.4535,9.6658,9.453463554382324,9.5861,28683994.0],["2016-02-29",9.5861,9.6857,9.3141,9.6591,48318546.0],["2016-03-01",9.6591,9.8051,9.5264,9.7188,32028783.0],["2016-03-02",9.7188,9.9311,9.718823432922363,9.9245,60456293.0],["2016-03-03",9.9245,10.0771,9.8913,10.0505,53511876.0],["2016-03-04",10.0505,10.6277,9.9643,10.5945,164467881.0],["2016-03-07",10.5945,10.6144,10.3822,10.4685,41066485.0],["2016-03-08",10.4685,10.6078,10.0903,10.5879,45257082.0],["2016-03-09",10.5879,10.6675,10.223,10.6476,74232024.0],["2016-03-10",10.6476,10.64758586883545,10.3822,10.3889,19886994.0],["2016-03-11",10.3889,10.4685,10.2296,10.4552,32789560.0],["2016-03-14",10.4552,10.641,10.3822,10.4287,31496816.0],["2016-03-15",10.4287,10.6078,10.3491,10.5215,35520508.0],["2016-03-16",10.5215,10.9129,10.4751,10.893,123657453.0],["2016-03-17",10.893,10.893044471740723,10.6874,10.767,46071149.0],["2016-03-18",10.767,10.8798,10.641,10.7272,59577653.0],["2016-03-21",10.7272,10.9063,10.6874,10.7604,50253793.0],["2016-03-22",10.7604,10.893,10.7206,10.7405,33741962.0],["2016-03-23",10.7405,10.8068,10.7338,10.7338,19140021.0],["2016-03-24",10.7338,10.767,10.621,10.6874,23990803.0],["2016-03-25",10.6874,10.7471,10.6808,10.7007,15929295.0],["2016-03-28",10.7007,10.7471,10.4884,10.5149,22137582.0],["2016-03-29",10.5149,10.6476,10.4552,10.4751,19716528.0],["2016-03-30",10.4751,10.8134,10.4685,10.7736,29675475.0],["2016-03-31",10.7736,10.8466,10.6277,10.6741,25949603.0],["2016-04-01",10.6741,10.8134,10.6011,10.7935,38488344.0],["2016-04-05",10.7935,10.8599,10.6609,10.84,39296938.0],["2016-04-06",10.84,10.8466,10.7405,10.7869,30072583.0],["2016-04-07",10.7869,10.8466,10.6476,10.6808,29556313.0],["2016-04-08",10.6808,10.7537,10.6011,10.7206,22439805.0],["2016-04-11",10.7206,10.9926,10.7139,10.8201,31780847.0],["2016-04-12",10.8201,10.8864,10.694,10.8068,17456359.0],["2016-04-13",10.8068,11.0655,10.6144,10.9328,40046940.0],["2016-04-14",10.9328,11.0655,10.8599,10.9196,22984200.0],["2016-04-15",10.9196,11.3044,10.91957950592041,11.2314,58833767.0],["2016-04-18",11.2314,11.4569,11.0921,11.3176,50523260.0],["2016-04-19",11.3176,11.4304,11.2911,11.3508,30079607.0],["2016-04-20",11.3508,11.5166,11.1451,11.4967,78748333.0],["2016-04-21",11.4967,11.8948,11.3906,11.7356,79412106.0],["2016-04-22",11.7356,11.9545,11.6493,11.855,55625558.0],["2016-04-25",11.855,11.9147,11.5498,11.8749,39667820.0],["2016-04-26",11.8749,11.908,11.6759,11.8815,39021652.0],["2016-04-27",11.8815,11.908,11.8152,11.8616,25071611.0],["2016-04-28",11.8616,11.8948,11.7223,11.8616,28195786.0],["2016-04-29",11.8616,11.8881,11.7621,11.7754,19001557.0],["2016-05-03",11.7754,11.8417,11.6493,11.7422,35053706.0],["2016-05-04",11.7422,11.7488,11.6692,11.709,24388752.0],["2016-05-05",11.709,11.7422,11.583,11.6891,20305075.0],["2016-05-06",11.6891,11.709,11.4768,11.4901,29666028.0],["2016-05-09",11.4901,11.5763,11.4171,11.4768,23597962.0],["2016-05-10",11.4768,11.5498,11.2645,11.3044,28801521.0],["2016-05-11",11.3044,11.4901,11.304352760314941,11.3773,20807100.0],["2016-05-12",11.3773,11.6626,11.2911,11.583,26079241.0],["2016-05-13",11.583,11.6891,11.5034,11.656,23912086.0],["2016-05-16",11.656,11.7024,11.5962,11.6095,37999862.0],["2016-05-17",11.6095,11.6294,11.5365,11.5962,13498637.0],["2016-05-18",11.5962,11.855,11.5365,11.8218,46174348.0],["2016-05-19",11.8218,11.8483,11.7223,11.8152,17097754.0],["2016-05-20",11.8152,11.8948,11.7422,11.8616,14502842.0],["2016-05-23",11.8616,11.9213,11.5962,11.6228,16849858.0],["2016-05-24",11.6228,11.622784614562988,11.4901,11.4967,8825574.0],["2016-05-25",11.4967,11.6692,11.496737480163574,11.6427,10291661.0],["2016-05-26",11.6427,11.8085,11.6095,11.7356,12788326.0],["2016-05-27",11.7356,11.7886,11.6891,11.7157,7414410.0],["2016-05-30",11.7157,11.855,11.6891,11.8351,20754633.0],["2016-05-31",11.8351,11.9611,11.8152,11.9412,41139084.0],["2016-06-01",11.9412,12.0009,11.7621,11.8284,22013672.0],["2016-06-02",11.8284,11.8616,11.7157,11.7621,10755312.0],["2016-06-03",11.7621,11.8284,11.7488,11.7953,9852612.0],["2016-06-06",11.7953,11.8284,11.6493,11.7024,12770352.0],["2016-06-07",11.7024,11.855,11.6692,11.8085,11250355.0],["2016-06-08",11.8085,11.8351,11.709,11.7886,9514926.0],["2016-06-13",11.7886,11.8019,11.4702,11.4901,16220713.0],["2016-06-14",11.4901,11.6095,11.4702,11.5299,10953458.0],["2016-06-15",11.5299,11.583,11.4437,11.5365,18735848.0],["2016-06-16",11.5365,11.583,11.4503,11.5432,22113862.0],["2016-06-17",11.5432,11.7223,11.5233,11.6095,13760241.0],["2016-06-20",11.6095,11.6958,11.5564,11.6162,15697188.0],["2016-06-21",11.6162,11.7422,11.6095,11.6361,11327069.0],["2016-06-22",11.6361,11.6759,11.583,11.6095,10067280.0],["2016-06-23",11.6095,11.6294,11.437,11.4503,16061133.0],["2016-06-24",11.4503,11.5299,11.3972,11.4437,60859919.0],["2016-06-27",11.4437,11.4967,11.3972,11.4636,19507706.0],["2016-06-28",11.4636,11.4901,11.4171,11.4702,13011644.0],["2016-06-29",11.4702,11.6029,11.4569,11.5763,21673574.0],["2016-06-30",11.5763,11.6427,11.5365,11.6095,17540455.0],["2016-07-01",11.6095,11.7157,11.6029,11.6958,10987843.0],["2016-07-04",11.6958,11.8881,11.695756912231445,11.7555,17703319.0],["2016-07-05",11.7555,11.8019,11.5763,11.6493,18612287.0],["2016-07-06",11.6493,11.649320602416992,11.4835,11.5564,20750617.0],["2016-07-07",11.5564,11.6228,11.51,11.6162,15267455.0],["2016-07-08",11.6162,11.6162,11.51,11.5365,15216146.0],["2016-07-11",11.5365,11.6427,11.536542892456055,11.5962,16014159.0],["2016-07-12",11.5962,11.7754,11.583,11.7488,25432037.0],["2016-07-13",11.7488,12.0042,11.7488,11.7695,28897003.0],["2016-07-14",11.7695,11.8455,11.735,11.7972,12689532.0],["2016-07-15",11.7972,11.8524,11.7902,11.8317,11071520.0],["2016-07-18",11.8317,12.0733,11.8248,11.9145,24665203.0],["2016-07-19",11.9145,11.9628,11.7972,11.8179,13979788.0],["2016-07-20",11.8179,11.8317,11.7488,11.7833,11715176.0],["2016-07-21",11.7833,11.9214,11.7833,11.9007,14602427.0],["2016-07-22",11.9007,11.9076,11.7557,11.7902,10029423.0],["2016-07-25",11.7902,11.8593,11.7419,11.8179,8101064.0],["2016-07-26",11.8179,11.8731,11.7695,11.8524,11738263.0],["2016-07-27",11.8524,11.9973,11.6591,11.9904,32117298.0],["2016-07-28",11.9904,11.990434646606445,11.7972,11.8317,19631362.0],["2016-07-29",11.8317,11.8938,11.7626,11.8455,12191855.0],["2016-08-01",11.8455,11.9007,11.8041,11.8593,19899307.0],["2016-08-02",11.8593,11.9076,11.8179,11.8386,9829628.0],["2016-08-03",11.8386,11.8455,11.7419,11.7833,9358504.0],["2016-08-04",11.7833,11.8179,11.7212,11.7764,11819369.0],["2016-08-05",11.7764,11.8386,11.7695,11.8041,16765602.0],["2016-08-08",11.8041,11.8386,11.7833,11.8248,13151009.0],["2016-08-09",11.8248,11.8731,11.8041,11.8524,25438728.0],["2016-08-10",11.8524,11.9352,11.8386,11.9283,18767677.0],["2016-08-11",11.9283,12.3356,11.9145,12.0457,31236343.0],["2016-08-12",12.0457,12.4253,12.045659065246582,12.4184,44516136.0],["2016-08-15",12.4184,13.1087,12.418417930603027,12.7152,81739230.0],["2016-08-16",12.7152,13.0259,12.5082,12.6393,60274344.0],["2016-08-17",12.6393,12.8947,12.6393,12.7014,21907973.0],["2016-08-18",12.7014,12.874,12.5151,12.5841,32383832.0],["2016-08-19",12.5841,12.943,12.584088325500488,12.8533,39254763.0],["2016-08-22",12.8533,12.9776,12.7774,12.9016,20821260.0],["2016-08-23",12.9016,13.1156,12.7843,12.8809,28823168.0],["2016-08-24",12.8809,12.9085,12.7221,12.8533,19140890.0],["2016-08-25",12.8533,12.8671,12.5565,12.7774,19466504.0],["2016-08-26",12.7774,12.8395,12.7291,12.805,16920681.0],["2016-08-29",12.805,12.80498218536377,12.446,12.6117,20536484.0],["2016-08-30",12.6117,12.7843,12.5841,12.7291,19118919.0],["2016-08-31",12.7291,12.9499,12.6738,12.8602,15610697.0],["2016-09-01",12.8602,12.9638,12.805,12.8533,15545243.0],["2016-09-02",12.8533,12.9223,12.7567,12.8947,17861657.0],["2016-09-05",12.8947,12.9914,12.8188,12.943,19865500.0],["2016-09-06",12.943,12.9638,12.7221,12.7774,17939403.0],["2016-09-07",12.7774,12.8533,12.7014,12.8119,17706315.0],["2016-09-08",12.8119,12.8602,12.7567,12.7912,8320207.0],["2016-09-09",12.7912,12.8188,12.6393,12.6531,8670862.0],["2016-09-12",12.6531,12.653117179870605,12.2942,12.3563,28128406.0],["2016-09-13",12.3563,12.4805,12.35628890991211,12.3632,13541708.0],["2016-09-14",12.3632,12.4184,12.0664,12.1078,22219675.0],["2016-09-19",12.1078,12.3425,12.10778522491455,12.2942,16820168.0],["2016-09-20",12.2942,12.3218,12.1975,12.2458,10250971.0],["2016-09-21",12.2458,12.3908,12.245845794677734,12.3425,7672304.0],["2016-09-22",12.3425,12.5427,12.342484474182129,12.4046,12354837.0],["2016-09-23",12.4046,12.4874,12.377,12.4115,13553186.0],["2016-09-26",12.4115,12.4874,12.3218,12.4253,14699757.0],["2016-09-27",12.4253,12.4944,12.3839,12.4736,10001267.0],["2016-09-28",12.4736,12.473641395568848,12.308,12.3494,10734706.0],["2016-09-29",12.3494,12.4736,12.349387168884277,12.4253,10309280.0],["2016-09-30",12.4253,12.4944,12.3908,12.4253,8430817.0],["2016-10-10",12.4253,12.6876,12.425322532653809,12.6324,19093895.0],["2016-10-11",12.6324,12.7636,12.6048,12.6531,12929420.0],["2016-10-12",12.6531,12.653117179870605,12.4944,12.5289,10479969.0],["2016-10-13",12.5289,12.5703,12.4598,12.4874,10559824.0],["2016-10-14",12.4874,12.5289,12.4253,12.4944,12238516.0],["2016-10-17",12.4944,12.4944,12.308,12.3287,12238087.0],["2016-10-18",12.3287,12.4184,12.3149,12.377,14301948.0],["2016-10-19",12.377,12.4598,12.308,12.3425,11930149.0],["2016-10-20",12.3425,12.4115,12.308,12.3494,12357910.0],["2016-10-21",12.3494,12.377,12.3011,12.3632,12436352.0],["2016-10-24",12.3632,12.7152,12.3287,12.6393,29156035.0],["2016-10-25",12.6393,12.7429,12.4874,12.5151,19758214.0],["2016-10-26",12.5151,12.5289,12.3908,12.4046,14336807.0],["2016-10-27",12.4046,12.4667,12.2666,12.2942,21825012.0],["2016-10-28",12.2942,12.4598,12.2873,12.3563,20411626.0],["2016-10-31",12.3563,12.3977,12.232,12.3287,12893323.0],["2016-11-01",12.3287,12.4184,12.2804,12.4115,18940536.0],["2016-11-02",12.4115,12.41151237487793,12.2597,12.3149,30953599.0],["2016-11-03",12.3149,12.4046,12.2804,12.377,27080968.0],["2016-11-04",12.377,12.4253,12.3356,12.3632,26938815.0],["2016-11-07",12.3632,12.377,12.3218,12.3494,20825832.0],["2016-11-08",12.3494,12.4667,12.349387168884277,12.4184,26234851.0],["2016-11-09",12.4184,12.4805,12.2666,12.3494,34243788.0],["2016-11-10",12.3494,12.5013,12.349387168884277,12.4253,27117031.0],["2016-11-11",12.4253,12.4805,12.377,12.4391,27634854.0],["2016-11-14",12.4391,12.5979,12.3908,12.4529,35354071.0],["2016-11-15",12.4529,12.591,12.446,12.5496,25650732.0],["2016-11-16",12.5496,12.6255,12.4598,12.5082,23521274.0],["2016-11-17",12.5082,12.522,12.4322,12.5082,27177326.0],["2016-11-18",12.5082,12.5358,12.446,12.4944,18551458.0],["2016-11-21",12.4944,12.8947,12.4805,12.66,41347641.0],["2016-11-22",12.66,12.7636,12.6186,12.6807,52492006.0],["2016-11-23",12.6807,13.0466,12.6807,13.0052,66351510.0],["2016-11-24",13.0052,13.0949,12.8464,12.9361,26750197.0],["2016-11-25",12.9361,13.1294,12.8809,13.1087,40943311.0],["2016-11-28",13.1087,13.2537,12.7843,12.874,85146467.0],["2016-11-29",12.874,12.9499,12.7774,12.943,49107994.0],["2016-11-30",12.943,12.9914,12.7498,12.805,39129809.0],["2016-12-01",12.805,12.8671,12.7083,12.7636,53798959.0],["2016-12-02",12.7636,12.7981,12.591,12.7636,48392142.0],["2016-12-05",12.7636,12.8878,12.66,12.8809,50351765.0],["2016-12-06",12.8809,12.9638,12.8188,12.8395,31729059.0],["2016-12-07",12.8395,12.9154,12.8257,12.8533,12167226.0],["2016-12-08",12.8533,13.0328,12.8533,12.9499,26930735.0],["2016-12-09",12.9499,13.3503,12.943,13.2399,62582113.0],["2016-12-12",13.2399,13.5643,13.0466,13.2882,79488183.0],["2016-12-13",13.2882,13.288189888000488,12.9845,13.0328,24933178.0],["2016-12-14",13.0328,13.2123,12.9776,12.9914,32780688.0],["2016-12-15",12.9914,12.991363525390625,12.5634,12.591,36612461.0],["2016-12-16",12.591,12.7014,12.5082,12.5496,24216836.0],["2016-12-19",12.5496,12.5496,12.377,12.4322,24624487.0],["2016-12-20",12.4322,12.432223320007324,12.2182,12.2804,29800167.0],["2016-12-21",12.2804,12.4115,12.2666,12.2942,30868403.0],["2016-12-22",12.2942,12.3218,12.1837,12.232,21923062.0],["2016-12-23",12.232,12.2666,12.1078,12.1492,18108164.0],["2016-12-26",12.1492,12.2666,12.0042,12.2527,16343100.0],["2016-12-27",12.2527,12.3011,12.1837,12.2251,10090799.0],["2016-12-28",12.2251,12.2666,12.0733,12.163,26787189.0],["2016-12-29",12.163,12.163007736206055,12.0319,12.0733,28439191.0],["2016-12-30",12.0733,12.1561,12.0595,12.1492,22725952.0],["2017-01-03",12.1492,12.4115,12.1285,12.3977,30458320.0],["2017-01-04",12.3977,12.5013,12.3218,12.4391,25665746.0],["2017-01-05",12.4391,12.5703,12.439126014709473,12.4944,24563935.0],["2017-01-06",12.4944,12.5358,12.3977,12.3977,17487854.0],["2017-01-09",12.3977,12.5151,12.3632,12.3839,17346031.0],["2017-01-10",12.3839,12.4874,12.3632,12.3839,10668237.0],["2017-01-11",12.3839,12.4736,12.377,12.3977,13428968.0],["2017-01-12",12.3977,12.5151,12.3839,12.4253,14095858.0],["2017-01-13",12.4253,12.6876,12.4115,12.5772,25117871.0],["2017-01-16",12.5772,12.8326,12.5358,12.8257,75104666.0],["2017-01-17",12.8257,12.8326,12.7221,12.736,23566010.0],["2017-01-18",12.736,12.8464,12.735956192016602,12.8326,17879565.0],["2017-01-19",12.8326,12.9361,12.7774,12.7843,13117422.0],["2017-01-20",12.7843,12.874,12.7498,12.8326,21739051.0],["2017-01-23",12.8326,12.9499,12.7083,12.7705,19879818.0],["2017-01-24",12.7705,13.0328,12.770469665527344,13.0259,25543630.0],["2017-01-25",13.0259,13.0811,12.8947,13.0328,15272178.0],["2017-01-26",13.0328,13.2882,12.9914,13.1156,27318666.0],["2017-02-03",13.1156,13.1708,12.8809,12.9085,23307310.0],["2017-02-06",12.9085,13.0466,12.7981,12.8533,24044319.0],["2017-02-07",12.8533,12.8947,12.805,12.8188,22941249.0],["2017-02-08",12.8188,12.8395,12.7567,12.8395,19710326.0],["2017-02-09",12.8395,13.0673,12.8326,12.9292,22249868.0],["2017-02-10",12.9292,13.0949,12.9292,13.0466,39642813.0],["2017-02-13",13.0466,13.1777,13.0397,13.0949,25330996.0],["2017-02-14",13.0949,13.1363,12.9845,13.0259,23787741.0],["2017-02-15",13.0259,13.2744,13.025876998901367,13.2054,59684478.0],["2017-02-16",13.2054,13.3503,13.1432,13.2123,35223424.0],["2017-02-17",13.2123,13.2744,13.1018,13.1294,17980608.0],["2017-02-20",13.1294,13.4608,13.1018,13.3917,44635085.0],["2017-02-21",13.3917,13.6748,13.3848,13.3986,30056784.0],["2017-02-22",13.3986,13.5091,13.3227,13.3917,22550262.0],["2017-02-23",13.3917,13.4193,13.302,13.3779,15656602.0],["2017-02-24",13.3779,13.4608,13.302,13.4124,20702260.0],["2017-02-27",13.4124,13.5091,13.2951,13.3986,25452155.0],["2017-02-28",13.3986,13.516,13.3641,13.4193,16595374.0],["2017-03-01",13.4193,13.4677,13.3089,13.3503,23983933.0],["2017-03-02",13.3503,13.4262,13.1639,13.1846,24151335.0],["2017-03-03",13.1846,13.233,13.0811,13.1225,16972146.0],["2017-03-06",13.1225,13.3848,13.1156,13.157,23808114.0],["2017-03-07",13.157,13.3158,13.0949,13.2813,25247832.0],["2017-03-08",13.2813,13.3572,13.1708,13.3158,19486576.0],["2017-03-09",13.3158,13.315800666809082,13.0604,13.1501,23195322.0],["2017-03-10",13.1501,13.150130271911621,12.9983,13.0535,20905258.0],["2017-03-13",13.0535,13.1501,12.9845,13.1363,17056107.0],["2017-03-14",13.1363,13.2468,13.1294,13.1846,18159274.0],["2017-03-15",13.1846,13.2054,13.088,13.1225,21828414.0],["2017-03-16",13.1225,13.2882,13.122519493103027,13.157,31185472.0],["2017-03-17",13.157,13.2606,12.9638,12.9845,35535357.0],["2017-03-20",12.9845,13.0811,12.8464,12.9499,33463011.0],["2017-03-21",12.9499,12.9983,12.874,12.9499,40184805.0],["2017-03-22",12.9499,12.949946403503418,12.7567,12.7843,46907976.0],["2017-03-23",12.7843,12.9845,12.7567,12.8671,40943140.0],["2017-03-24",12.8671,12.9707,12.8602,12.9638,32781646.0],["2017-03-27",12.9638,13.3365,12.963750839233398,13.1846,80019192.0],["2017-03-28",13.1846,13.3296,13.0535,13.0949,42027343.0],["2017-03-29",13.0949,13.2261,13.094908714294434,13.1777,44934719.0],["2017-03-30",13.1777,13.2192,13.088,13.1294,25726855.0],["2017-03-31",13.1294,13.2882,13.1294,13.233,33962346.0],["2017-04-05",13.233,13.3158,13.1225,13.1639,48602592.0],["2017-04-06",13.1639,13.1915,13.0673,13.1432,34096737.0],["2017-04-07",13.1432,13.1708,12.9914,13.0397,44034033.0],["2017-04-10",13.0397,13.0949,12.9085,13.0535,32313532.0],["2017-04-11",13.0535,13.1501,13.0328,13.1294,39407570.0],["2017-04-12",13.1294,13.1985,13.0466,13.1501,32143538.0],["2017-04-13",13.1501,13.150130271911621,13.0121,13.0604,26704897.0],["2017-04-14",13.0604,13.0742,12.874,12.9914,30142700.0],["2017-04-17",12.9914,13.0466,12.8395,13.0328,40758304.0],["2017-04-18",13.0328,13.032779693603516,12.839497566223145,12.8395,31585792.0],["2017-04-19",12.8395,12.943,12.7014,12.7429,30928072.0],["2017-04-20",12.7429,12.8395,12.6876,12.6945,28367769.0],["2017-04-21",12.6945,13.0673,12.6945,12.9776,49743044.0],["2017-04-24",12.9776,13.1225,12.977557182312012,13.0535,37143301.0],["2017-04-25",13.0535,13.157,12.9638,13.088,40879001.0],["2017-04-26",13.088,13.2399,13.0535,13.1915,42419144.0],["2017-04-27",13.1915,13.191549301147461,12.9983,13.1018,34557480.0],["2017-04-28",13.1018,13.2813,13.101811408996582,13.2054,49459693.0],["2017-05-02",13.2054,13.2606,13.0742,13.1225,27786907.0],["2017-05-03",13.1225,13.1363,13.0121,13.0673,18057905.0],["2017-05-04",13.0673,13.0949,12.8809,12.943,39673390.0],["2017-05-05",12.943,13.0052,12.7981,12.9776,34318443.0],["2017-05-08",12.9776,13.019,12.874,12.9707,42998487.0],["2017-05-09",12.9707,13.0121,12.9361,12.9707,14905601.0],["2017-05-10",12.9707,13.2399,12.970653533935547,13.1294,42066330.0],["2017-05-11",13.1294,13.4263,13.1156,13.2951,47193321.0],["2017-05-12",13.2951,14.0682,13.2468,14.0406,122392416.0],["2017-05-15",14.0406,14.5652,14.040614128112793,14.2684,83559057.0],["2017-05-16",14.2684,14.3167,14.0406,14.1442,64731794.0],["2017-05-17",14.1442,14.1718,13.8473,13.9371,59693502.0],["2017-05-18",13.9371,14.0268,13.8128,13.9785,36345421.0],["2017-05-19",13.9785,14.2132,13.8818,14.1718,39179460.0],["2017-05-22",14.1718,14.5997,14.1234,14.4203,57888523.0],["2017-05-23",14.4203,15.1865,14.4134,15.0692,95034429.0],["2017-05-24",15.0692,15.366,14.869,15.1244,74150674.0],["2017-05-25",15.1244,15.8837,15.0484,15.8423,106667813.0],["2017-05-26",15.8423,15.9182,15.4902,15.6283,78505419.0],["2017-05-31",15.6283,15.8492,15.3108,15.4764,73975517.0],["2017-06-01",15.4764,15.6352,15.3453,15.5938,78092238.0],["2017-06-02",15.5938,15.7042,15.2348,15.2969,51019453.0],["2017-06-05",15.2969,15.3039,14.9104,15.1727,65026549.0],["2017-06-06",15.1727,15.2762,14.9518,15.1382,54884450.0],["2017-06-07",15.1382,15.5869,15.138181686401367,15.5455,96496305.0],["2017-06-08",15.5455,15.7249,15.1727,15.6973,74865798.0],["2017-06-09",15.6973,16.0839,15.6145,15.8147,83753301.0],["2017-06-12",15.8147,16.0563,15.6421,15.7664,55565434.0],["2017-06-13",15.7664,15.863,15.3936,15.5247,54260816.0],["2017-06-14",15.5247,15.6033,15.1464,15.2035,51801561.0],["2017-06-15",15.2035,15.4462,14.918,14.9394,67537281.0],["2017-06-16",14.9394,15.0537,14.8038,14.8538,53191074.0],["2017-06-19",14.8538,14.8538,14.853793144226074,14.8538,0.0],["2017-06-20",14.8538,15.3749,14.853793144226074,15.0465,53216817.0],["2017-06-21",15.0465,15.2392,14.8752,15.2107,50786321.0],["2017-06-22",15.2107,16.5811,15.1322,16.2243,152388802.0],["2017-06-23",16.2243,16.4741,15.9031,16.4384,94120881.0],["2017-06-26",16.4384,17.0665,16.4098,16.4455,88995783.0],["2017-06-27",16.4455,17.5447,16.2243,17.3877,107584636.0],["2017-06-28",17.3877,17.4734,16.987998962402344,16.988,73712967.0],["2017-06-29",16.988,17.3734,16.8952,17.2378,59421356.0],["2017-06-30",17.2378,17.2592,16.9166,17.0665,40698820.0],["2017-07-03",17.0665,17.066513061523438,16.6525,16.7881,41623871.0],["2017-07-04",16.7881,16.8452,16.2885,16.417,57363680.0],["2017-07-05",16.417,17.1664,16.3099,17.0594,78399696.0],["2017-07-06",17.0594,17.2307,16.7025,17.1022,62433300.0],["2017-07-07",17.1022,17.102203369140625,16.4527,16.6026,63217985.0],["2017-07-10",16.6026,16.831,16.4527,16.6026,37203437.0],["2017-07-11",16.6026,17.402,16.5312,17.1879,73038307.0],["2017-07-12",17.1879,17.8945,17.0951,17.3734,85800391.0],["2017-07-13",17.3734,17.8802,17.2806,17.7732,55940416.0],["2017-07-14",17.7732,18.1372,17.659,17.973,50806029.0],["2017-07-17",17.973,18.3085,17.659,17.9231,70928750.0],["2017-07-18",17.9231,17.923053741455078,17.1593,17.5019,64534655.0],["2017-07-19",17.5019,18.1086,17.4163,18.0016,63077091.0],["2017-07-20",18.0016,18.023,17.7018,17.9873,51433744.0],["2017-07-21",17.9873,18.1015,17.5876,17.659,32764747.0],["2017-07-24",17.659,18.387,17.609,18.3513,62592201.0],["2017-07-25",18.3513,18.7296,18.13,18.2228,74394506.0],["2017-07-26",18.2228,18.5869,17.9587,18.1729,46334311.0],["2017-07-27",18.1729,18.6797,18.13,18.4869,43453232.0],["2017-07-28",18.4869,18.5583,18.2014,18.4013,28036197.0],["2017-07-31",18.4013,18.5226,18.1158,18.2514,34195965.0],["2017-08-01",18.2514,18.6654,18.0944,18.6582,47806569.0],["2017-08-02",18.6582,19.3292,18.5726,19.0009,60628359.0],["2017-08-03",19.0009,19.0294,18.4441,18.4798,51028609.0],["2017-08-04",18.4798,18.6297,18.0729,18.2157,48927096.0],["2017-08-07",18.2157,18.6297,18.1301,18.544,30913583.0],["2017-08-08",18.544,18.6011,18.3156,18.4513,22046346.0],["2017-08-09",18.4513,18.6154,18.2086,18.23,29248590.0],["2017-08-10",18.23,18.3727,17.8303,17.9445,46465133.0],["2017-08-11",17.9445,18.0301,17.4448,17.4805,52173238.0],["2017-08-14",17.4805,17.7589,17.3092,17.7018,53594772.0],["2017-08-15",17.7018,18.4584,17.6875,18.2228,53690010.0],["2017-08-16",18.2228,18.22283935546875,17.8588,17.9659,29782847.0],["2017-08-17",17.9659,18.0587,17.7375,17.8874,32146044.0],["2017-08-18",17.8874,18.2657,17.7018,18.1443,39734426.0],["2017-08-21",18.1443,18.2157,17.8802,18.0587,31525364.0],["2017-08-22",18.0587,18.5084,17.973,18.4798,50287937.0],["2017-08-23",18.4798,19.1508,18.437,18.9295,60736801.0],["2017-08-24",18.9295,19.1579,18.7082,19.0508,46161550.0],["2017-08-25",19.0508,19.6861,19.05082893371582,19.6504,66092014.0],["2017-08-28",19.6504,19.9145,19.2792,19.4434,54746121.0],["2017-08-29",19.4434,19.6004,19.3149,19.372,32870241.0],["2017-08-30",19.372,19.9573,19.2507,19.3863,47205569.0],["2017-08-31",19.3863,19.472,18.851,19.0937,59081038.0],["2017-09-01",19.0937,19.4006,18.9366,19.1008,47974643.0],["2017-09-04",19.1008,19.265,18.8581,19.2435,35631693.0],["2017-09-05",19.2435,19.5362,19.0865,19.5148,40573290.0],["2017-09-06",19.5148,19.514785766601562,19.1151,19.1864,32948666.0],["2017-09-07",19.1864,19.2007,18.7796,18.8081,46675659.0],["2017-09-08",18.8081,18.9866,18.7653,18.8296,29097213.0],["2017-09-11",18.8296,19.1936,18.644,18.6868,46759279.0],["2017-09-12",18.6868,18.9081,18.5298,18.8724,42620226.0],["2017-09-13",18.8724,18.9009,18.594,18.6797,32866866.0],["2017-09-14",18.6797,18.7368,18.3085,18.4584,47223452.0],["2017-09-15",18.4584,18.6154,18.2657,18.5369,32786267.0],["2017-09-18",18.5369,18.6297,18.337,18.387,51107728.0],["2017-09-19",18.387,18.7368,18.337,18.6797,47274118.0],["2017-09-20",18.6797,18.7867,18.4298,18.4798,51785947.0],["2017-09-21",18.4798,18.7653,18.4513,18.6011,40927253.0],["2017-09-22",18.6011,18.7582,18.437,18.5226,28030992.0],["2017-09-25",18.5226,18.644,18.3442,18.4227,32006496.0],["2017-09-26",18.4227,18.4869,18.3014,18.3513,22468076.0],["2017-09-27",18.3513,18.3799,18.0729,18.13,33779155.0],["2017-09-28",18.13,18.1943,17.9302,17.9873,34723219.0],["2017-09-29",17.9873,18.4013,17.9373,18.2371,47164183.0],["2017-10-09",18.2371,19.265,18.237117767333984,18.6154,100296537.0],["2017-10-10",18.6154,18.9509,18.1443,18.644,105250662.0],["2017-10-11",18.644,18.7368,18.4941,18.5869,48399977.0],["2017-10-12",18.5869,18.9509,18.586872100830078,18.8224,47842207.0],["2017-10-13",18.8224,18.9509,18.6725,18.7011,32734325.0],["2017-10-16",18.7011,19.2364,18.70107650756836,19.1793,70703152.0],["2017-10-17",19.1793,19.5076,19.0437,19.2935,58293941.0],["2017-10-18",19.2935,19.4791,19.2079,19.3506,38327777.0],["2017-10-19",19.3506,19.4862,19.215,19.3435,40809614.0],["2017-10-20",19.3435,19.343481063842773,19.058,19.1079,28130262.0],["2017-10-23",19.1079,19.1936,18.8938,18.9152,34731342.0],["2017-10-24",18.9152,19.1508,18.851,19.0009,37077931.0],["2017-10-25",19.0009,19.1936,18.8438,19.1293,33931969.0],["2017-10-26",19.1293,19.4149,18.8581,18.9509,68850233.0],["2017-10-27",18.9509,20.0858,18.950899124145508,20.0573,122858298.0],["2017-10-30",20.0573,20.057260513305664,19.6361,19.836,103998076.0],["2017-10-31",19.836,19.835988998413086,19.2079,19.3435,62417334.0],["2017-11-01",19.3435,19.4006,19.0223,19.2007,69513733.0],["2017-11-02",19.2007,19.2864,19.058,19.2792,36239453.0],["2017-11-03",19.2792,19.3863,18.9937,19.3149,68086907.0],["2017-11-06",19.3149,19.31492805480957,18.751,18.9937,69959123.0],["2017-11-07",18.9937,19.4577,18.9366,19.2935,73061456.0],["2017-11-08",19.2935,19.579,19.1293,19.3363,72048087.0],["2017-11-09",19.3363,19.6076,19.1579,19.3221,35153936.0],["2017-11-10",19.3221,19.4291,18.9795,19.3221,70010839.0],["2017-11-13",19.3221,20.2357,19.322065353393555,19.7503,136763738.0],["2017-11-14",19.7503,20.1857,19.750335693359375,20.0002,84449909.0],["2017-11-15",20.0002,20.2,19.7075,19.9002,69036414.0],["2017-11-16",19.9002,20.0787,19.6219,20.0573,67948860.0],["2017-11-17",20.0573,21.0566,20.057260513305664,20.9709,155197518.0],["2017-11-20",20.9709,21.9131,20.7639,21.7917,130959008.0],["2017-11-21",21.7917,22.3414,21.4705,21.6704,111984633.0],["2017-11-22",21.6704,22.5983,21.670406341552734,22.0558,97579050.0],["2017-11-23",22.0558,22.22,21.0566,21.4134,89079547.0],["2017-11-24",21.4134,21.9773,21.1493,21.4777,81263787.0],["2017-11-27",21.4777,21.477685928344727,20.614,21.3278,98541100.0],["2017-11-28",21.3278,21.327789306640625,20.6283,20.8353,61627096.0],["2017-11-29",20.8353,21.1922,20.564,21.0994,58019644.0],["2017-11-30",21.0994,21.099382400512695,20.5141,20.6925,50183802.0],["2017-12-01",20.6925,20.7782,20.2357,20.4213,67577561.0],["2017-12-04",20.4213,20.7496,20.2857,20.4998,41607547.0],["2017-12-05",20.4998,21.1208,20.4998,21.0494,88452920.0],["2017-12-06",21.0494,21.04941749572754,20.3499,20.6497,55265542.0],["2017-12-07",20.6497,20.7496,19.8788,20.1643,64984649.0],["2017-12-08",20.1643,20.3999,19.9216,20.357,52147804.0],["2017-12-11",20.357,20.6997,19.9573,20.6497,79743013.0],["2017-12-12",20.6497,20.7496,20.2214,20.2357,55109715.0],["2017-12-13",20.2357,20.5426,19.9502,20.4142,53615880.0],["2017-12-14",20.4142,20.6997,20.3071,20.4356,52939187.0],["2017-12-15",20.4356,20.435564041137695,19.9859,20.0287,48806521.0],["2017-12-18",20.0287,20.3499,20.0216,20.2214,37389497.0],["2017-12-19",20.2214,21.0566,20.221431732177734,20.9566,77123200.0],["2017-12-20",20.9566,21.235,20.7568,21.0351,55439985.0],["2017-12-21",21.0351,21.4134,20.8424,21.1565,56738026.0],["2017-12-22",21.1565,21.156482696533203,20.8139,20.9067,44313847.0],["2017-12-25",20.9067,21.392,20.7853,20.9067,60107575.0],["2017-12-26",20.9067,21.2707,20.8496,21.2064,61399980.0],["2017-12-27",21.2064,21.2564,20.3999,20.5284,63393214.0],["2017-12-28",20.5284,20.6426,20.3071,20.4356,42120227.0],["2017-12-29",20.4356,20.7282,20.4213,20.7139,32904289.0],["2018-01-02",20.7139,21.4563,20.7139,21.1422,67591307.0],["2018-01-03",21.1422,21.7561,21.142208099365234,21.392,71850339.0],["2018-01-04",21.392,21.6704,20.9852,21.1636,51686593.0],["2018-01-05",21.1636,21.5919,21.028,21.4848,47990820.0],["2018-01-08",21.4848,21.48482322692871,20.9209,21.0351,65857890.0],["2018-01-09",21.0351,21.3492,20.9495,21.2493,39867797.0],["2018-01-10",21.2493,21.9631,21.1137,21.7917,79928286.0],["2018-01-11",21.7917,22.2343,21.699,22.0701,54074486.0],["2018-01-12",22.0701,22.5412,22.07012367248535,22.4913,48734315.0],["2018-01-15",22.4913,23.1265,22.3414,22.7982,67314601.0],["2018-01-16",22.7982,23.0409,22.5127,22.7625,65281903.0],["2018-01-17",22.7625,23.6333,22.4841,22.6197,102654638.0],["2018-01-18",22.6197,23.3763,22.619735717773438,23.0694,81103971.0],["2018-01-19",23.0694,23.8046,22.9909,23.1693,84132890.0],["2018-01-22",23.1693,24.0116,22.9481,23.6119,94572955.0],["2018-01-23",23.6119,24.3899,23.61189079284668,24.3043,86899482.0],["2018-01-24",24.3043,25.2322,23.876,24.1615,117648367.0],["2018-01-25",24.1615,24.2828,23.4834,23.8474,78904029.0],["2018-01-26",23.8474,24.4827,23.6904,23.8903,70667394.0],["2018-01-29",23.8903,24.3257,23.4192,23.5405,68492095.0],["2018-01-30",23.5405,23.669,23.1337,23.2479,36571313.0],["2018-01-31",23.2479,24.2614,22.998,24.2257,66479420.0],["2018-02-01",24.2257,24.9252,24.1615,24.5898,69284961.0],["2018-02-02",24.5898,24.6826,24.0473,24.6255,49473207.0],["2018-02-05",24.6255,25.0609,24.1258,24.9038,74328591.0],["2018-02-06",24.9038,24.90383529663086,23.9045,24.7111,141691337.0],["2018-02-07",24.7111,24.9324,22.9124,23.1194,150288262.0],["2018-02-08",23.1194,23.119382858276367,22.0059,22.3271,106982961.0],["2018-02-09",22.3271,22.327085494995117,20.4141,21.9202,132753969.0],["2018-02-12",21.9202,21.92022705078125,20.9852,21.4491,87696616.0],["2018-02-13",21.4491,22.32,21.449132919311523,22.063,79926773.0],["2018-02-14",22.063,22.4627,21.7132,22.3913,33494293.0],["2018-02-22",22.3913,22.9838,22.2557,22.4841,67768109.0],["2018-02-23",22.4841,22.9124,22.2843,22.684,51500754.0],["2018-02-26",22.684,23.0908,22.2914,22.4913,71861812.0],["2018-02-27",22.4913,22.5912,21.8774,22.0344,71533820.0],["2018-02-28",22.0344,22.03443717956543,21.4206,21.6276,53257706.0],["2018-03-01",21.6276,22.0273,21.4206,21.699,40276961.0],["2018-03-02",21.699,21.7418,21.4277,21.4349,33875997.0],["2018-03-05",21.4349,21.8274,21.3563,21.5205,33620119.0],["2018-03-06",21.5205,21.7489,21.0494,21.442,61883656.0],["2018-03-07",21.442,22.1843,21.441997528076172,21.9631,84233444.0],["2018-03-08",21.9631,22.1701,21.7061,22.0701,40500723.0],["2018-03-09",22.0701,22.4841,22.07012367248535,22.2343,35510045.0],["2018-03-12",22.2343,22.477,21.9845,22.013,58173696.0],["2018-03-13",22.013,22.3985,21.8631,21.9345,37374686.0],["2018-03-14",21.9345,21.934505462646484,21.5633,21.6918,26317599.0],["2018-03-15",21.6918,21.8988,21.5633,21.7846,24195976.0],["2018-03-16",21.7846,21.8988,21.4848,21.5062,36802429.0],["2018-03-19",21.5062,21.9416,21.3421,21.9202,32273332.0],["2018-03-20",21.9202,22.1986,21.7775,22.1201,38239459.0],["2018-03-21",22.1201,22.6983,22.120088577270508,22.3128,58514545.0],["2018-03-22",22.3128,22.5055,21.8132,22.2914,44627524.0],["2018-03-23",22.2914,22.29139518737793,21.3064,21.6347,86642819.0],["2018-03-26",21.6347,21.634716033935547,20.5212,20.7782,90578029.0],["2018-03-27",20.7782,21.1922,20.3428,20.4998,80543133.0],["2018-03-28",20.4998,21.0137,20.1643,20.4855,78797873.0],["2018-03-29",20.4855,21.2636,20.1286,20.9209,67949417.0],["2018-03-30",20.9209,21.0566,20.6854,20.7639,35675322.0],["2018-04-02",20.7639,21.1351,20.6283,20.7068,47738697.0],["2018-04-03",20.7068,20.70680046081543,20.3785,20.564,30225398.0],["2018-04-04",20.564,20.8924,20.4284,20.5284,37782179.0],["2018-04-09",20.5284,20.821,20.4427,20.5855,27742411.0],["2018-04-10",20.5855,21.6419,20.4213,21.6204,58601460.0],["2018-04-11",21.6204,22.0915,21.4491,21.7632,56043306.0],["2018-04-12",21.7632,21.7703,21.2636,21.3635,33767498.0],["2018-04-13",21.3635,21.6633,21.0708,21.0851,26010873.0],["2018-04-16",21.0851,21.085105895996094,19.9502,20.0644,91462703.0],["2018-04-17",20.0644,20.1929,19.6861,19.7646,61074971.0],["2018-04-18",19.7646,20.2357,19.5291,20.0858,65977970.0],["2018-04-19",20.0858,20.5212,20.0002,20.1572,42432862.0],["2018-04-20",20.1572,20.1643,19.8431,20.1358,39799455.0],["2018-04-23",20.1358,20.3071,19.9216,20.1929,30152180.0],["2018-04-24",20.1929,21.0566,20.192880630493164,20.5997,67026412.0],["2018-04-25",20.5997,20.7639,20.4213,20.5712,25167546.0],["2018-04-26",20.5712,20.9281,20.3785,20.5569,33960749.0],["2018-04-27",20.5569,21.0137,20.2286,20.9352,57507932.0],["2018-05-02",20.9352,21.4848,20.935211181640625,21.0994,49057035.0],["2018-05-03",21.0994,21.185,20.5212,20.9138,32174138.0],["2018-05-04",20.9138,20.913795471191406,20.4213,20.5141,33769717.0],["2018-05-07",20.5141,20.6997,20.357,20.6497,30749361.0],["2018-05-08",20.6497,21.3349,20.614,21.185,50312902.0],["2018-05-09",21.185,21.3421,21.078,21.235,22262572.0],["2018-05-10",21.235,21.5491,20.9852,21.2992,32219188.0],["2018-05-11",21.2992,21.5562,21.185,21.4705,43534500.0],["2018-05-14",21.4705,22.2771,21.470548629760742,21.9987,70766757.0],["2018-05-15",21.9987,22.0202,21.6419,21.8132,32987550.0],["2018-05-16",21.8132,21.81316375732422,21.3278,21.392,34451912.0],["2018-05-17",21.392,21.5633,21.1279,21.2707,29046705.0],["2018-05-18",21.2707,21.8203,21.1065,21.7418,39401791.0],["2018-05-21",21.7418,22.1201,21.5134,21.6062,41521642.0],["2018-05-22",21.6062,21.606164932250977,21.1493,21.285,36542624.0],["2018-05-23",21.285,21.3563,21.0637,21.1351,29651343.0],["2018-05-24",21.1351,21.185,20.6997,20.771,35522498.0],["2018-05-25",20.771,21.0066,20.6925,20.8496,25150520.0],["2018-05-28",20.8496,20.9281,20.2785,20.5569,60507216.0],["2018-05-29",20.5569,20.6854,20.2785,20.6568,48053415.0],["2018-05-30",20.6568,20.656837463378906,20.1857,20.2,33958888.0],["2018-05-31",20.2,20.7139,20.200016021728516,20.5426,52292583.0],["2018-06-01",20.5426,20.6854,20.3428,20.4142,29325987.0],["2018-06-04",20.4142,20.8995,20.414152145385742,20.8781,43334396.0],["2018-06-05",20.8781,20.9495,20.6283,20.8852,37288225.0],["2018-06-06",20.8852,20.88524627685547,20.5284,20.5569,34560815.0],["2018-06-07",20.5569,20.8924,20.5284,20.6283,49443068.0],["2018-06-08",20.6283,20.628284454345703,20.1144,20.1286,42621627.0],["2018-06-11",20.1286,20.4498,19.9431,20.4356,37833156.0],["2018-06-12",20.4356,20.6711,20.4284,20.5141,31197155.0],["2018-06-13",20.5141,20.6783,20.4142,20.4927,26753233.0],["2018-06-14",20.4927,20.7354,20.2928,20.3927,34338356.0],["2018-06-15",20.3927,20.7568,20.2857,20.6568,41954931.0],["2018-06-19",20.6568,20.871,20.3071,20.6925,120609433.0],["2018-06-20",20.6925,20.69252586364746,20.2143,20.3499,36452637.0],["2018-06-21",20.3499,20.7425,20.34990882873535,20.4498,31621666.0],["2018-06-22",20.4498,20.5426,20.1857,20.4284,22199749.0],["2018-06-25",20.4284,20.4927,19.7361,19.7503,48216015.0],["2018-06-26",19.7503,19.750335693359375,18.7011,19.2007,62322818.0],["2018-06-27",19.2007,19.200721740722656,18.6297,18.7939,44268936.0],["2018-06-28",18.7939,18.793865203857422,18.2728,18.4513,43970014.0],["2018-06-29",18.4513,18.9795,18.451251983642578,18.8724,30911069.0],["2018-07-02",18.8724,19.0794,18.0587,18.1586,43518710.0],["2018-07-03",18.1586,18.18,17.6304,18.0016,65858403.0],["2018-07-04",18.0016,18.2086,17.816,17.8802,36964950.0],["2018-07-05",17.8802,18.2157,17.8017,18.1586,49592511.0],["2018-07-06",18.1586,18.6868,17.8303,18.4441,44125891.0],["2018-07-09",18.4441,19.2864,18.44411277770996,19.2364,52705816.0],["2018-07-10",19.2364,19.3435,18.958,19.1293,32684186.0],["2018-07-11",19.1293,19.129344940185547,18.5583,18.9866,31671258.0],["2018-07-12",18.9866,19.4952,18.795,19.193,46942652.0],["2018-07-13",19.193,19.3846,19.1414,19.333,24706106.0],["2018-07-16",19.333,19.591,18.8539,18.9203,35932194.0],["2018-07-17",18.9203,18.9203,18.5001,18.6991,28936901.0],["2018-07-18",18.6991,19.1193,18.5812,18.6402,33235525.0],["2018-07-19",18.6402,19.0824,18.64017105102539,18.8834,39528670.0],["2018-07-20",18.8834,20.2322,18.7212,20.1806,101089231.0],["2018-07-23",20.1806,20.7482,19.8858,20.5344,92410884.0],["2018-07-24",20.5344,21.0798,20.3207,20.4533,69453892.0],["2018-07-25",20.4533,20.9693,20.453330993652344,20.7997,43021684.0],["2018-07-26",20.7997,21.3378,20.5492,20.726,45865724.0],["2018-07-27",20.726,20.9914,20.3501,20.7039,30843001.0],["2018-07-30",20.7039,21.2641,20.5639,21.0872,38339128.0],["2018-07-31",21.0872,21.1756,20.6007,20.925,34827776.0],["2018-08-01",20.925,21.441,20.527,20.5418,53686611.0],["2018-08-02",20.5418,20.7113,19.9005,20.0332,57192390.0],["2018-08-03",20.0332,20.446,20.0332,20.0774,29811645.0],["2018-08-06",20.0774,20.7039,20.048,20.3354,38596405.0],["2018-08-07",20.3354,21.0061,20.2617,20.9914,51396000.0],["2018-08-08",20.9914,21.0798,20.645,20.7187,28244143.0],["2018-08-09",20.7187,21.3452,20.5639,21.2051,40392118.0],["2018-08-10",21.2051,21.2641,20.7334,20.9619,27144565.0],["2018-08-13",20.9619,20.961904525756836,20.0848,20.4238,46760018.0],["2018-08-14",20.4238,20.4828,20.0774,20.2764,26591733.0],["2018-08-15",20.2764,20.2912,19.5836,19.6794,38443306.0],["2018-08-16",19.6794,20.0037,19.3109,19.7089,38370246.0],["2018-08-17",19.7089,20.048,19.4878,19.5468,25936325.0],["2018-08-20",19.5468,19.9816,19.473,19.8711,36955056.0],["2018-08-21",19.8711,20.2101,19.8195,19.9742,36990629.0],["2018-08-22",19.9742,20.048,19.7679,19.93,20268137.0],["2018-08-23",19.93,20.2322,19.7679,20.1217,32131989.0],["2018-08-24",20.1217,20.8587,19.8711,20.4165,48026975.0],["2018-08-27",20.4165,21.0872,20.416479110717773,21.0356,51080755.0],["2018-08-28",21.0356,21.382,21.0356,21.0946,36844355.0],["2018-08-29",21.0946,21.3747,20.9693,21.1978,26096941.0],["2018-08-30",21.1978,21.2788,20.6966,20.7408,27257333.0],["2018-08-31",20.7408,21.1904,20.6229,20.8513,46088148.0],["2018-09-03",20.8513,20.9619,20.6081,20.7408,26070101.0],["2018-09-04",20.7408,21.1904,20.586,21.1093,32822355.0],["2018-09-05",21.1093,21.109312057495117,20.4017,20.4091,35940314.0],["2018-09-06",20.4091,20.527,20.2175,20.2691,24591932.0],["2018-09-07",20.2691,20.785,20.269065856933594,20.7629,39719587.0],["2018-09-10",20.7629,20.8587,20.4754,20.5639,26378471.0],["2018-09-11",20.5639,20.7113,20.0037,20.1954,33469330.0],["2018-09-12",20.1954,20.3428,19.9079,20.1954,22987613.0],["2018-09-13",20.1954,20.6523,20.1143,20.4607,30676478.0],["2018-09-14",20.4607,20.6302,20.4017,20.5491,17546004.0],["2018-09-17",20.5491,20.549148559570312,20.1732,20.2322,16220219.0],["2018-09-18",20.2322,20.8219,20.1806,20.7703,39937229.0],["2018-09-19",20.7703,21.1167,20.6081,20.9324,43273486.0],["2018-09-20",20.9324,21.2641,20.9103,21.0135,28658273.0],["2018-09-21",21.0135,22.332826614379883,20.9693,22.3328,77837295.0],["2018-09-25",22.3328,22.332826614379883,21.6105,21.8316,52738186.0],["2018-09-26",21.8316,22.8414,21.6768,22.4434,74931799.0],["2018-09-27",22.4434,22.6203,22.1191,22.4286,40257193.0],["2018-09-28",22.4286,22.9298,22.3328,22.6203,55600815.0],["2018-10-08",22.6203,22.620277404785156,21.64,21.6916,62333382.0],["2018-10-09",21.6916,21.8832,21.3747,21.6695,42149330.0],["2018-10-10",21.6695,22.0306,21.4852,21.8169,39000377.0],["2018-10-11",21.8169,21.816884994506836,20.7187,20.9693,61547691.0],["2018-10-12",20.9693,21.6474,20.96927261352539,21.4926,66130702.0],["2018-10-15",21.4926,21.5073,21.043,21.183,34999884.0],["2018-10-16",21.183,21.9643,21.183,21.4484,57769191.0],["2018-10-17",21.4484,21.7432,20.7703,21.3747,66876404.0],["2018-10-18",21.3747,21.374652862548828,20.5491,20.5639,57441873.0],["2018-10-19",20.5639,21.6547,20.2691,21.5294,76703229.0],["2018-10-22",21.5294,22.5097,21.529436111450195,22.1117,84079684.0],["2018-10-23",22.1117,22.2296,21.1904,21.3894,59411438.0],["2018-10-24",21.3894,22.3476,21.38939666748047,21.6621,63582428.0],["2018-10-25",21.6621,21.9053,21.183,21.8611,55841884.0],["2018-10-26",21.8611,22.0527,21.3599,21.8169,49576295.0],["2018-10-29",21.8169,21.9643,20.2101,20.527,95487744.0],["2018-10-30",20.527,21.2715,20.328,20.8956,74357588.0],["2018-10-31",20.8956,21.3599,20.895565032958984,21.3083,66601308.0],["2018-11-01",21.3083,21.8537,21.1241,21.4115,68260026.0],["2018-11-02",21.4115,22.4434,21.4115047454834,22.3549,122005102.0],["2018-11-05",22.3549,22.35494041442871,21.898,22.1117,42833488.0],["2018-11-06",22.1117,22.1928,21.64,22.0159,37506553.0],["2018-11-07",22.0159,22.2591,21.7653,21.7948,54986767.0],["2018-11-08",21.7948,22.3844,21.794775009155273,22.1191,47914976.0],["2018-11-09",22.1191,22.11907958984375,20.9988,21.0798,119302121.0],["2018-11-12",21.0798,21.1535,20.8071,21.0503,68397744.0],["2018-11-13",21.0503,21.2051,20.6744,21.0651,50035645.0],["2018-11-14",21.0651,21.1167,20.6376,20.7555,53587479.0],["2018-11-15",20.7555,20.984,20.6966,20.9177,35412435.0],["2018-11-16",20.9177,21.1388,20.7776,20.9914,49695528.0],["2018-11-19",20.9914,21.4041,20.9693,21.3378,50288177.0],["2018-11-20",21.3378,21.33780288696289,20.8661,20.9472,33827788.0],["2018-11-21",20.9472,20.9545,20.7113,20.9324,32337787.0],["2018-11-22",20.9324,20.9693,20.7113,20.8587,27585849.0],["2018-11-23",20.8587,20.8956,20.5491,20.5491,32538936.0],["2018-11-26",20.5491,20.8956,20.549148559570312,20.8366,27546954.0],["2018-11-27",20.8366,20.9177,20.527,20.6302,33765856.0],["2018-11-28",20.6302,20.8956,20.630224227905273,20.844,29087389.0],["2018-11-29",20.844,21.0798,20.843969345092773,20.8587,39794993.0],["2018-11-30",20.8587,21.0651,20.7924,21.043,25438081.0],["2018-12-03",21.043,21.839,21.04297637939453,21.7137,69025556.0],["2018-12-04",21.7137,21.839,21.6031,21.7948,32368558.0],["2018-12-05",21.7948,21.7948,21.3747,21.6474,26230736.0],["2018-12-06",21.6474,21.64736557006836,21.2125,21.3009,37338023.0],["2018-12-07",21.3009,21.5147,21.0282,21.0651,30522873.0],["2018-12-10",21.0651,21.065088272094727,20.7997,20.8882,26698642.0],["2018-12-11",20.8882,21.043,20.844,21.0135,22729013.0],["2018-12-12",21.0135,21.3747,20.9398,20.9766,20209393.0],["2018-12-13",20.9766,21.4262,20.9398,21.1904,55152033.0],["2018-12-14",21.1904,21.19038963317871,20.785,20.8808,39815540.0],["2018-12-17",20.8808,21.0061,20.7113,20.8513,31130374.0],["2018-12-18",20.8513,20.851341247558594,20.527,20.5713,41460993.0],["2018-12-19",20.5713,20.6302,19.591,19.731,82965478.0],["2018-12-20",19.731,19.731014251708984,18.9055,19.0971,101575505.0],["2018-12-21",19.0971,19.097145080566406,18.6107,18.7139,87574990.0],["2018-12-24",18.7139,18.7655,18.3675,18.7581,64971791.0],["2018-12-25",18.7581,18.8392,18.2569,18.6402,74992294.0],["2018-12-26",18.6402,18.64017105102539,18.315868377685547,18.3159,44678702.0],["2018-12-27",18.3159,18.5886,18.2938,18.3159,64018096.0],["2018-12-28",18.3159,18.6918,18.315868377685547,18.5738,61338228.0],["2019-01-02",18.5738,18.57383918762207,17.9842,18.1095,55516612.0],["2019-01-03",18.1095,18.4633,17.9694,18.338,37410758.0],["2019-01-04",18.338,18.9055,18.1685,18.8023,66853140.0],["2019-01-07",18.8023,18.9055,18.6402,18.8097,45604029.0],["2019-01-08",18.8097,18.809696197509766,18.5444,18.5886,26928031.0],["2019-01-09",18.5886,19.2372,18.588579177856445,18.9424,63820048.0],["2019-01-10",18.9424,19.2224,18.7728,19.0529,42630689.0],["2019-01-11",19.0529,19.591,18.9792,19.5025,49391033.0],["2019-01-14",19.5025,19.5762,19.3256,19.392,29424462.0],["2019-01-15",19.392,19.7752,19.3846,19.7531,36671891.0],["2019-01-16",19.7531,19.8121,19.6131,19.79,22995524.0],["2019-01-17",19.79,19.79,19.4804,19.5099,32368214.0],["2019-01-18",19.5099,20.0922,19.5025,19.9742,54639785.0],["2019-01-21",19.9742,20.4165,19.9227,20.1438,41558808.0],["2019-01-22",20.1438,20.2322,19.7236,19.8858,34907241.0],["2019-01-23",19.8858,20.2101,19.8416,20.0185,27325047.0],["2019-01-24",20.0185,20.6671,20.01846694946289,20.5418,54340953.0],["2019-01-25",20.5418,21.1019,20.527,21.0209,53648170.0],["2019-01-28",21.0209,21.4778,21.0061,21.1241,57736588.0],["2019-01-29",21.1241,21.2494,20.984,21.1093,34662858.0],["2019-01-30",21.1093,21.2199,20.8735,20.9472,26689204.0],["2019-01-31",20.9472,21.5884,20.947162628173828,21.5294,57142036.0],["2019-02-01",21.5294,21.6916,21.2862,21.5958,39652160.0],["2019-02-11",21.5958,21.7653,21.3009,21.6621,35363599.0],["2019-02-12",21.6621,21.8021,21.3599,21.6105,39582711.0],["2019-02-13",21.6105,22.1412,21.4631,21.9938,53577589.0],["2019-02-14",21.9938,22.1854,21.7358,22.0085,45238656.0],["2019-02-15",22.0085,22.008520126342773,21.3083,21.4852,49566659.0],["2019-02-18",21.4852,22.1043,21.485212326049805,22.0159,44664584.0],["2019-02-19",22.0159,22.5761,21.9053,22.0233,49367644.0],["2019-02-20",22.0233,22.436,22.02326011657715,22.2223,33434029.0],["2019-02-21",22.2223,22.5834,21.9938,22.1707,45313976.0],["2019-02-22",22.1707,22.5834,21.9643,22.5761,41487507.0],["2019-02-25",22.5761,24.2492,22.5760555267334,23.9691,110184676.0],["2019-02-26",23.9691,24.3229,23.0846,23.2099,94856286.0],["2019-02-27",23.2099,23.8217,23.1436,23.3721,80834244.0],["2019-02-28",23.3721,23.6595,23.1804,23.3942,48764347.0],["2019-03-01",23.3942,24.2713,23.3279,24.2492,68267071.0],["2019-03-04",24.2492,24.9052,23.9544,24.0944,95646115.0],["2019-03-05",24.0944,24.2197,23.6595,23.8438,67380367.0],["2019-03-06",23.8438,24.0354,23.4237,23.748,54673630.0],["2019-03-07",23.748,23.74797821044922,22.8267,23.0699,70772728.0],["2019-03-08",23.0699,23.069883346557617,22.377,22.6866,77006601.0],["2019-03-11",22.6866,22.7235,22.2444,22.5024,67530995.0],["2019-03-12",22.5024,23.092,22.4434,22.5982,83869724.0],["2019-03-13",22.5982,23.0846,22.296,22.8783,66661144.0],["2019-03-14",22.8783,23.5121,22.834,23.1804,67871540.0],["2019-03-15",23.1804,23.549,22.9962,23.3426,59594269.0],["2019-03-18",23.3426,23.9986,23.2836,23.8512,59313092.0],["2019-03-19",23.8512,24.0428,23.5342,23.6079,48675050.0],["2019-03-20",23.6079,23.9322,23.3647,23.7848,46537913.0],["2019-03-21",23.7848,23.8806,23.5269,23.5711,38622372.0],["2019-03-22",23.5711,23.8659,23.3721,23.8438,43026848.0],["2019-03-25",23.8438,23.843791961669922,22.9225,22.9741,63921055.0],["2019-03-26",22.9741,23.3279,22.97406768798828,23.2099,40336190.0],["2019-03-27",23.2099,23.9838,23.1804,23.8806,59415447.0],["2019-03-28",23.8806,24.0649,23.549,23.9691,38742255.0],["2019-03-29",23.9691,25.2958,23.888,25.001,116415221.0],["2019-04-01",25.001,25.8338,24.9862,25.1189,104639618.0],["2019-04-02",25.1189,25.4948,25.118906021118164,25.4211,69428666.0],["2019-04-03",25.4211,25.7601,25.2884,25.6938,58160643.0],["2019-04-04",25.6938,26.5709,25.69380760192871,26.2319,82285226.0],["2019-04-08",26.2319,26.7331,26.231861114501953,26.4825,81066201.0],["2019-04-09",26.4825,26.482460021972656,25.8412,25.9665,51123625.0],["2019-04-10",25.9665,26.1139,25.4432,25.8486,67454117.0],["2019-04-11",25.8486,26.2761,25.5906,25.7675,57251604.0],["2019-04-12",25.7675,25.797,25.5022,25.6496,36335801.0],["2019-04-15",25.6496,26.6962,25.649581909179688,25.6643,92492092.0],["2019-04-16",25.6643,26.6078,25.5022,26.5341,84081516.0],["2019-04-17",26.5341,26.8878,26.2613,26.4088,49478982.0],["2019-04-18",26.4088,26.408750534057617,25.8928,26.1655,32274070.0],["2019-04-19",26.1655,26.8657,26.165523529052734,26.5341,41174863.0],["2019-04-22",26.5341,26.6446,25.3548,25.6496,71582971.0],["2019-04-23",25.6496,26.2319,25.5538,25.9665,49569211.0],["2019-04-24",25.9665,26.4603,25.6643,26.3866,54009831.0],["2019-04-25",26.3866,26.4309,26.0034,26.1139,43378827.0],["2019-04-26",26.1139,26.113929748535156,25.3105,25.3253,51734443.0],["2019-05-06",25.3253,25.325279235839844,24.2344,24.9936,113367874.0],["2019-05-07",24.9936,25.1926,24.5882,24.8462,61747624.0],["2019-05-08",24.8462,24.84619140625,24.3229,24.4187,48174511.0],["2019-05-09",24.4187,24.5071,23.6006,23.8954,58110375.0],["2019-05-10",23.8954,24.9125,23.895387649536133,24.7725,65477578.0],["2019-05-13",24.7725,24.772483825683594,24.0502,24.1755,34340859.0],["2019-05-14",24.1755,24.3966,23.7996,23.9986,48864253.0],["2019-05-15",23.9986,24.9494,23.99857521057129,24.7872,44059100.0],["2019-05-16",24.7872,25.0157,24.6251,24.8167,33464291.0],["2019-05-17",24.8167,24.9125,24.3008,24.5514,35925693.0],["2019-05-20",24.5514,24.9052,24.1902,24.5293,41830436.0],["2019-05-21",24.5293,25.1336,24.4261,24.7872,50344418.0],["2019-05-22",24.7872,24.9494,24.544,24.7135,34508085.0],["2019-05-23",24.7135,24.7651,24.286,24.5809,38386013.0],["2019-05-24",24.5809,25.1558,24.58085060119629,24.7651,42990884.0],["2019-05-27",24.7651,25.0231,24.1755,24.8978,47725947.0],["2019-05-28",24.8978,25.5022,24.7799,25.34,69457087.0],["2019-05-29",25.34,25.5685,24.9494,25.2442,37682884.0],["2019-05-30",25.2442,25.4358,24.9568,25.2811,29730764.0],["2019-05-31",25.2811,25.5759,25.0673,25.2147,30522399.0],["2019-06-03",25.2147,25.539,24.9715,25.3548,39481401.0],["2019-06-04",25.3548,25.3621,24.883,25.0821,32789127.0],["2019-06-05",25.0821,25.399,25.001,25.0231,26927425.0],["2019-06-06",25.0231,25.1558,24.603,24.9862,30232510.0],["2019-06-10",24.9862,25.7233,24.98623275756836,25.6054,49305517.0],["2019-06-11",25.6054,26.195,25.60536003112793,26.1066,52369707.0],["2019-06-12",26.1066,26.1729,25.8338,26.0402,27091558.0],["2019-06-13",26.0402,26.1655,25.7085,25.9813,25623223.0],["2019-06-14",25.9813,26.2171,25.9297,26.055,34183657.0],["2019-06-17",26.055,26.5193,25.9886,26.2392,26237633.0],["2019-06-18",26.2392,26.5488,26.1729,26.5488,30228448.0],["2019-06-19",26.5488,27.4922,26.548791885375977,27.1237,65238879.0],["2019-06-20",27.1237,28.362,27.12369728088379,28.2882,74229868.0],["2019-06-21",28.2882,28.3767,27.6396,27.7797,59617631.0],["2019-06-24",27.7797,28.0008,27.6249,27.9787,30881629.0],["2019-06-25",27.9787,27.978683471679688,25.6127,26.6299,243512152.0],["2019-06-26",26.6299,26.629871368408203,25.8117,26.1434,104997810.0],["2019-06-27",26.1434,26.9468,26.14341163635254,26.8657,92805629.0],["2019-06-28",26.8657,26.9247,26.4161,26.5193,53062339.0],["2019-07-01",26.5193,27.4406,26.51930809020996,27.1974,81245491.0],["2019-07-02",27.1974,27.2121,26.7552,26.9173,61223395.0],["2019-07-03",26.9173,26.917320251464844,26.5783,26.6446,47928441.0],["2019-07-04",26.6446,26.8584,26.5414,26.593,37917354.0],["2019-07-05",26.593,26.9984,26.5341,26.8805,36451591.0],["2019-07-08",26.8805,26.880468368530273,26.0623,26.2097,50610541.0],["2019-07-09",26.2097,26.3129,25.9444,26.0107,28106075.0],["2019-07-10",26.0107,26.2761,25.7823,25.8854,44487076.0],["2019-07-11",25.8854,26.5783,25.885440826416016,26.4603,59828966.0],["2019-07-12",26.4603,26.9447,26.460346221923828,26.7934,49746675.0],["2019-07-15",26.7934,27.0053,26.1122,26.7177,42271763.0],["2019-07-16",26.7177,26.8691,26.6042,26.7253,27014554.0],["2019-07-17",26.7253,26.8085,26.4982,26.6496,22637619.0],["2019-07-18",26.6496,26.9296,26.5436,26.7328,33890048.0],["2019-07-19",26.7328,27.6184,26.732820510864258,27.5275,49864204.0],["2019-07-22",27.5275,27.8303,27.3156,27.5275,33732997.0],["2019-07-23",27.5275,27.6259,27.2551,27.4064,25079506.0],["2019-07-24",27.4064,27.9741,27.406435012817383,27.573,34263449.0],["2019-07-25",27.573,28.3677,27.57295036315918,28.2012,50994342.0],["2019-07-26",28.2012,28.2844,28.0271,28.1709,23391862.0],["2019-07-29",28.1709,28.170883178710938,27.7016,27.8757,31750358.0],["2019-07-30",27.8757,28.133,27.7773,27.8303,26183718.0],["2019-07-31",27.8303,27.853,27.5881,27.6713,27306707.0],["2019-08-01",27.6713,27.6941,27.1794,27.3989,32231581.0],["2019-08-02",27.3989,27.39887046813965,26.7934,27.0583,48948013.0],["2019-08-05",27.0583,27.058279037475586,26.5587,26.6496,45212718.0],["2019-08-06",26.6496,26.649564743041992,26.0365,26.3998,58569559.0],["2019-08-07",26.3998,26.4755,26.0668,26.1349,55056614.0],["2019-08-08",26.1349,26.8615,26.1348876953125,26.7631,45625739.0],["2019-08-09",26.7631,26.8691,26.4225,26.4831,33614193.0],["2019-08-12",26.4831,26.8388,26.3392,26.8009,39225849.0],["2019-08-13",26.8009,26.800941467285156,26.3392,26.3771,29736510.0],["2019-08-14",26.3771,26.7934,26.3392,26.3847,37749308.0],["2019-08-15",26.3847,26.4452,25.8094,26.3922,30054809.0],["2019-08-16",26.3922,26.7934,26.1273,26.6117,40844467.0],["2019-08-19",26.6117,26.7177,26.0668,26.7177,71493374.0],["2019-08-20",26.7177,26.9145,26.4149,26.7404,38036943.0],["2019-08-21",26.7404,26.9447,26.6117,26.8312,29982516.0],["2019-08-22",26.8312,26.975,26.5966,26.748,22862467.0],["2019-08-23",26.748,27.6562,26.6571,27.4519,70609852.0],["2019-08-26",27.4519,27.451852798461914,26.3165,26.4906,86736265.0],["2019-08-27",26.4906,26.9599,26.3014,26.3014,81751179.0],["2019-08-28",26.3014,26.5512,26.0441,26.1122,51476226.0],["2019-08-29",26.1122,26.15,25.5067,25.6808,71161785.0],["2019-08-30",25.6808,26.0289,25.680767059326172,25.9457,59657969.0],["2019-09-02",25.9457,26.2333,25.923,25.9911,50798281.0],["2019-09-03",25.9911,26.0819,25.7413,25.8473,40716969.0],["2019-09-04",25.8473,26.536,25.7413,26.4074,63463616.0],["2019-09-05",26.4074,27.1718,26.407365798950195,26.8842,72370246.0],["2019-09-06",26.8842,27.2399,26.88419532775879,27.1642,47316276.0],["2019-09-09",27.1642,27.5805,26.748,26.8691,75615132.0],["2019-09-10",26.8691,27.0507,26.3014,26.4906,67533066.0],["2019-09-11",26.4906,26.6723,26.2711,26.5285,60908940.0],["2019-09-12",26.5285,26.8161,26.4679,26.7101,52582171.0],["2019-09-16",26.7101,26.8993,26.3544,26.4906,46166805.0],["2019-09-17",26.4906,26.6269,26.203,26.3317,44307090.0],["2019-09-18",26.3317,26.4452,26.2711,26.3392,35374807.0],["2019-09-19",26.3392,26.4603,26.0062,26.1198,53845325.0],["2019-09-20",26.1198,26.309,26.0214,26.1198,69494464.0],["2019-09-23",26.1198,26.1197509765625,25.6429,25.764,61025444.0],["2019-09-24",25.764,25.923,25.711,25.7943,36571835.0],["2019-09-25",25.7943,26.0895,25.6354,25.9987,46779376.0],["2019-09-26",25.9987,26.9599,25.9457,26.6571,108440812.0],["2019-09-27",26.6571,27.0129,26.3544,26.642,67267796.0],["2019-09-30",26.642,26.7404,26.2636,26.3014,39120377.0],["2019-10-08",26.3014,26.5663,26.1122,26.3468,64588657.0],["2019-10-09",26.3468,26.9977,26.1122,26.6269,82161376.0],["2019-10-10",26.6269,26.7782,26.5058,26.5739,37870052.0],["2019-10-11",26.5739,27.5275,26.573877334594727,27.467,104387314.0],["2019-10-14",27.467,28.3374,27.466989517211914,27.8757,87433443.0],["2019-10-15",27.8757,28.1709,27.6032,27.7319,45810496.0],["2019-10-16",27.7319,28.345,27.5502,27.8606,51489760.0],["2019-10-17",27.8606,28.1179,27.6562,28.0044,34258778.0],["2019-10-18",28.0044,28.2163,27.3232,27.3837,45434980.0],["2019-10-21",27.3837,27.6259,27.0734,27.414,35942551.0],["2019-10-22",27.414,27.6108,26.9977,27.3459,33207388.0],["2019-10-23",27.3459,27.4746,27.1113,27.2475,31347067.0],["2019-10-24",27.2475,27.8151,27.2172,27.6259,43122021.0],["2019-10-25",27.6259,27.7546,27.2778,27.5502,24614215.0],["2019-10-28",27.5502,27.9514,27.3232,27.3989,32808346.0],["2019-10-29",27.3989,27.5275,27.1794,27.361,26610094.0],["2019-10-30",27.361,27.4216,26.7253,26.8009,48326260.0],["2019-10-31",26.8009,27.1491,26.7025,26.8691,50704205.0],["2019-11-01",26.8691,27.8227,26.7782,27.7016,66855574.0],["2019-11-04",27.7016,28.2163,27.70162010192871,28.1406,59640216.0],["2019-11-05",28.1406,28.8748,27.9892,28.5039,72333061.0],["2019-11-06",28.5039,29.1245,28.4055,28.8748,70844894.0],["2019-11-07",28.8748,29.0489,28.625,28.8823,35055161.0],["2019-11-08",28.8823,29.1775,28.4585,28.572,45708215.0],["2019-11-11",28.572,28.5720272064209,28.133,28.239,39293988.0],["2019-11-12",28.239,28.3752,27.9362,28.1557,36383152.0],["2019-11-13",28.1557,28.292,27.9287,28.0044,39293401.0],["2019-11-14",28.0044,28.1936,27.7395,27.8076,29291220.0],["2019-11-15",27.8076,28.0498,27.7016,27.8757,31500856.0],["2019-11-18",27.8757,28.678,27.8,28.3828,57445530.0],["2019-11-19",28.3828,28.6099,28.239,28.398,39018448.0],["2019-11-20",28.398,28.397951126098633,27.6184,27.6865,48277448.0],["2019-11-21",27.6865,27.7697,27.3005,27.5805,29743640.0],["2019-11-22",27.5805,27.8908,27.308,27.4216,32273896.0],["2019-11-25",27.4216,27.7924,27.42157554626465,27.6865,26416258.0],["2019-11-26",27.6865,27.853,27.247495651245117,27.2475,44859522.0],["2019-11-27",27.2475,27.9136,27.247495651245117,27.7395,35069510.0],["2019-11-28",27.7395,27.9135,27.5805,27.7243,20852093.0],["2019-11-29",27.7243,27.7697,27.1869,27.2702,33478873.0],["2019-12-02",27.2702,27.5351,27.2248,27.3308,19733974.0],["2019-12-03",27.3308,27.7016,27.0431,27.5957,27680568.0],["2019-12-04",27.5957,27.59565544128418,27.2778,27.4594,23090627.0],["2019-12-05",27.4594,27.7016,27.3383,27.5351,26477925.0],["2019-12-06",27.5351,27.6865,27.3837,27.5578,25584640.0],["2019-12-09",27.5578,27.5805,27.2702,27.4519,25078780.0],["2019-12-10",27.4519,27.52,27.2853,27.3383,22735572.0],["2019-12-11",27.3383,27.5881,27.3308,27.5502,28077921.0],["2019-12-12",27.5502,27.6865,27.4291,27.5502,25011328.0],["2019-12-13",27.5502,28.382808685302734,27.550249099731445,28.3828,65495601.0],["2019-12-16",28.3828,28.382808685302734,28.0801,28.2163,35287693.0],["2019-12-17",28.2163,28.6477,27.9287,28.3828,56312739.0],["2019-12-18",28.3828,28.8748,28.382808685302734,28.7537,54132237.0],["2019-12-19",28.7537,28.9505,28.5569,28.5872,30188408.0],["2019-12-20",28.5872,28.7839,28.3071,28.4131,28800748.0],["2019-12-23",28.4131,28.7612,28.1936,28.3071,35874675.0],["2019-12-24",28.3071,28.8748,28.307119369506836,28.7688,34185644.0],["2019-12-25",28.7688,28.9353,28.4736,28.6023,23502761.0],["2019-12-26",28.6023,28.83692741394043,28.5266,28.8369,19223976.0],["2019-12-27",28.8369,29.1397,28.6099,28.6553,35953534.0],["2019-12-30",28.6553,28.7007,28.0876,28.6326,44496289.0],["2019-12-31",28.6326,28.6704,28.239,28.4434,37680506.0],["2020-01-02",28.4434,29.6089,28.443355560302734,29.4273,82624452.0],["2020-01-03",29.4273,29.9874,29.427297592163086,29.8209,52010611.0],["2020-01-06",29.8209,30.3961,29.4424,29.6998,54887720.0],["2020-01-07",29.6998,30.2296,29.5938,29.6317,34767128.0],["2020-01-08",29.6317,29.63165283203125,29.071565628051758,29.0716,36323418.0],["2020-01-09",29.0716,29.5181,29.071565628051758,29.4424,30335989.0],["2020-01-10",29.4424,29.73,29.3289,29.5484,28593121.0],["2020-01-13",29.5484,29.593807220458984,29.548398971557617,29.5938,32780852.0],["2020-01-14",29.5938,29.593807220458984,29.3743,29.3743,33564638.0],["2020-01-15",29.3743,29.4349,28.7764,28.8521,48859891.0],["2020-01-16",28.8521,29.0262,28.5796,28.731,45384826.0],["2020-01-17",28.731,28.8899,28.519,28.7083,42135711.0],["2020-01-20",28.7083,29.2532,28.708263397216797,28.9959,58580886.0],["2020-01-21",28.9959,28.99587631225586,28.5342,28.6023,41720185.0],["2020-01-22",28.6023,28.8369,28.1179,28.625,53125460.0],["2020-01-23",28.625,28.6250057220459,27.5881,27.8606,78750274.0],["2020-02-03",27.8606,27.860565185546875,25.5824,26.5133,113106226.0],["2020-02-04",26.5133,26.8539,26.2484,26.7555,122967652.0],["2020-02-05",26.7555,26.8766,26.362,26.7631,80257198.0],["2020-02-06",26.7631,27.1188,26.589,27.0583,73070159.0],["2020-02-07",27.0583,27.058279037475586,26.4982,26.8085,67552464.0],["2020-02-10",26.8085,26.80850601196289,26.4528,26.5663,57504178.0],["2020-02-11",26.5663,27.134,26.566307067871094,26.922,55743628.0],["2020-02-12",26.922,26.9902,26.6723,26.9447,40538973.0],["2020-02-13",26.9447,26.944744110107422,26.642,26.695,42235080.0],["2020-02-14",26.695,27.028,26.6496,26.975,40339677.0],["2020-02-17",26.975,27.3762,26.7782,27.3762,66942541.0],["2020-02-18",27.3762,27.37616729736328,26.9447,27.0204,51639665.0],["2020-02-19",27.0204,27.1642,26.8388,26.8918,41952131.0],["2020-02-20",26.8918,27.2853,26.642,27.2324,74600588.0],["2020-02-21",27.2324,27.232357025146484,26.8464,26.975,73031468.0],["2020-02-24",26.975,27.0129,26.5133,26.5285,79856482.0],["2020-02-25",26.5285,26.5512,26.1122,26.2106,87373432.0],["2020-02-26",26.2106,26.4831,25.923,26.362,77970475.0],["2020-02-27",26.362,26.7555,26.2636,26.6571,68937853.0],["2020-02-28",26.6571,26.657135009765625,25.8851,25.8851,83534097.0],["2020-03-02",25.8851,26.3998,25.8094,26.3014,70429063.0],["2020-03-03",26.3014,26.5663,26.0516,26.203,68607306.0],["2020-03-04",26.203,26.3392,26.0668,26.3241,56088606.0],["2020-03-05",26.3241,27.4897,26.324108123779297,27.4216,135541300.0],["2020-03-06",27.4216,27.42157554626465,26.8009,26.8009,67067378.0],["2020-03-09",26.8009,26.800941467285156,25.86998176574707,25.87,96659166.0],["2020-03-10",25.87,26.4452,25.7943,26.2484,66829810.0],["2020-03-11",26.2484,26.4831,26.0441,26.0743,56655064.0],["2020-03-12",26.0743,26.1803,25.7489,25.8548,61918002.0],["2020-03-13",25.8548,25.854846954345703,24.5227,25.2872,114095770.0],["2020-03-16",25.2872,25.287187576293945,23.9475,23.9702,106602730.0],["2020-03-17",23.9702,24.6817,23.5464,24.0156,84344133.0],["2020-03-18",24.0156,24.4319,23.2815,23.3269,82431704.0],["2020-03-19",23.3269,23.32688331604004,21.7299,22.184,155945747.0],["2020-03-20",22.184,23.5464,22.184001922607422,23.4934,134315310.0],["2020-03-23",23.4934,23.493398666381836,22.6154,22.8273,92897116.0],["2020-03-24",22.8273,23.9551,22.82734489440918,23.8491,82535893.0],["2020-03-25",23.8491,24.7347,23.8491268157959,24.5909,80952655.0],["2020-03-26",24.5909,25.2948,24.2957,24.7649,69463585.0],["2020-03-27",24.7649,25.2266,24.5833,24.7649,58177545.0],["2020-03-30",24.7649,24.76494789123535,24.0686,24.712,47749415.0],["2020-03-31",24.712,24.9617,24.3411,24.4319,37754006.0],["2020-04-01",24.4319,24.712,24.22,24.3184,35814313.0],["2020-04-02",24.3184,24.47733497619629,24.0005,24.4773,28960147.0],["2020-04-03",24.4773,24.47733497619629,24.2124,24.3335,25161829.0],["2020-04-07",24.3335,24.886,24.33353042602539,24.6136,43184378.0],["2020-04-08",24.6136,24.613571166992188,24.3108,24.3865,31813445.0],["2020-04-09",24.3865,24.4849,24.3033,24.4471,28664595.0],["2020-04-10",24.4471,24.6438,24.1519,24.2957,43743153.0],["2020-04-13",24.2957,24.3714,24.0838,24.167,23055549.0],["2020-04-14",24.167,24.7574,24.167015075683594,24.7574,42707944.0],["2020-04-15",24.7574,24.757373809814453,24.4622,24.5379,23783848.0],["2020-04-16",24.5379,24.537883758544922,24.1897,24.2957,29499982.0],["2020-04-17",24.2957,25.1282,24.295682907104492,24.8709,69795242.0],["2020-04-20",24.8709,25.0374,24.6363,24.9012,33602426.0],["2020-04-21",24.9012,25.0071,24.659,24.712,32871489.0],["2020-04-22",24.712,24.7877,24.4698,24.7725,27943538.0],["2020-04-23",24.7725,24.9466,24.712,24.7422,24614551.0],["2020-04-24",24.7422,24.7649,24.5303,24.606,22259784.0],["2020-04-27",24.606,25.7186,24.605998992919922,25.4159,65341471.0],["2020-04-28",25.4159,25.6581,25.2039,25.6278,36651091.0],["2020-04-29",25.6278,26.5663,25.627784729003906,26.5058,65876588.0],["2020-04-30",26.5058,27.2853,26.505756378173828,26.5587,71533247.0],["2020-05-06",26.5587,26.558740615844727,25.87,26.2106,50173590.0],["2020-05-07",26.2106,26.21057891845703,25.7716,26.0743,29948465.0],["2020-05-08",26.0743,26.6269,26.074337005615234,26.4679,39215460.0],["2020-05-11",26.4679,26.8539,26.3998,26.4603,29584829.0],["2020-05-12",26.4603,26.5209,26.0668,26.1803,34963382.0],["2020-05-13",26.1803,26.2484,25.8094,26.1425,27983494.0],["2020-05-14",26.1425,26.142459869384766,25.5824,25.6808,42063019.0],["2020-05-15",25.6808,25.9305,25.5067,25.6202,36192753.0],["2020-05-18",25.6202,25.9608,25.3629,25.5824,36370093.0],["2020-05-19",25.5824,26.097,25.582368850708008,25.9381,26430448.0],["2020-05-20",25.9381,26.5133,25.8094,26.2484,38051757.0],["2020-05-21",26.2484,26.6269,26.2333,26.2863,36252721.0],["2020-05-22",26.2863,26.286264419555664,25.4386,25.4537,42396439.0],["2020-05-25",25.4537,25.6883,24.9012,25.045,43264917.0],["2020-05-26",25.045,25.3477,25.044986724853516,25.3023,32246077.0],["2020-05-27",25.3023,25.7186,25.1585,25.3023,32083331.0],["2020-05-28",25.3023,26.2636,25.3023,25.9003,69362331.0],["2020-05-29",25.9003,25.900259017944336,25.5067,25.5975,35043328.0],["2020-06-01",25.5975,26.4679,25.597509384155273,26.3544,48823746.0],["2020-06-02",26.3544,26.6874,26.1425,26.5209,49295713.0],["2020-06-03",26.5209,27.2475,26.5058,26.6571,61018691.0],["2020-06-04",26.6571,26.9069,26.5436,26.6042,25756086.0],["2020-06-05",26.6042,26.8464,26.3468,26.6723,32717303.0],["2020-06-08",26.6723,27.3913,26.672271728515625,26.9977,50180979.0],["2020-06-09",26.9977,27.0129,26.6874,26.8918,30093079.0],["2020-06-10",26.8918,26.9826,26.6269,26.748,27273061.0],["2020-06-11",26.748,26.74795913696289,25.9684,26.0895,58892745.0],["2020-06-12",26.0895,26.1122,25.5067,26.1122,54661576.0],["2020-06-15",26.1122,26.1121826171875,25.325,25.4083,65434347.0],["2020-06-16",25.4083,25.87,25.40829086303711,25.8397,38163105.0],["2020-06-17",25.8397,25.9684,25.6051,25.8851,30627774.0],["2020-06-18",25.8851,25.885122299194336,24.992,25.6505,92293933.0],["2020-06-19",25.6505,25.9911,25.431,25.6278,67949603.0],["2020-06-22",25.6278,25.627784729003906,25.2266,25.3553,59581469.0],["2020-06-23",25.3553,25.3856,25.0601,25.2418,45252939.0],["2020-06-24",25.2418,25.7035,25.241777420043945,25.6581,47989117.0],["2020-06-29",25.6581,25.9608,25.3477,25.4613,56729748.0],["2020-06-30",25.4613,25.7035,25.461271286010742,25.5218,39156798.0],["2020-07-01",25.5218,26.3392,25.4386,26.3317,79909645.0],["2020-07-02",26.3317,26.8464,25.9608,26.7177,124517798.0],["2020-07-03",26.7177,27.8227,26.717683792114258,27.8076,153570417.0],["2020-07-06",27.8076,30.585315704345703,27.807584762573242,30.5853,187492888.0],["2020-07-07",30.5853,32.7727,30.585315704345703,31.0773,201633829.0],["2020-07-08",31.0773,31.6903,30.2523,30.6534,182703889.0],["2020-07-09",30.6534,30.7443,29.9193,30.2069,169323629.0],["2020-07-10",30.2069,30.4332,28.9115,29.0676,152815945.0],["2020-07-13",29.0676,29.6528,28.615,29.1066,163406373.0],["2020-07-14",29.1066,29.2002,28.2716,28.4901,131086591.0],["2020-07-15",28.4901,28.8881,27.8581,27.9829,134114248.0],["2020-07-16",27.9829,28.5448,27.7722,27.78,142952326.0],["2020-07-17",27.78,28.2482,27.5537,28.1546,116991781.0],["2020-07-20",28.1546,29.2237,27.9751,29.0832,159415734.0],["2020-07-21",29.0832,29.2158,28.4979,28.7476,83162093.0],["2020-07-22",28.7476,28.9505,28.2951,28.4355,99881181.0],["2020-07-23",28.4355,28.43551254272461,27.5069,27.78,119707588.0],["2020-07-24",27.78,27.9361,26.6329,26.9997,130419436.0],["2020-07-27",26.9997,27.2884,26.5393,26.7266,89346903.0],["2020-07-28",26.7266,27.2182,26.6954,26.9841,78035052.0],["2020-07-29",26.9841,27.5849,26.711,27.3664,96913071.0],["2020-07-30",27.3664,27.4445,26.906,26.9685,79887927.0],["2020-07-31",26.9685,27.5849,26.9139,27.1558,98989455.0],["2020-08-03",27.1558,27.6162,27.1401,27.3118,102185800.0],["2020-08-04",27.3118,28.9896,27.3118,28.6228,235440404.0],["2020-08-05",28.6228,28.622791290283203,27.9439,28.3263,106065970.0],["2020-08-06",28.3263,29.13,28.326263427734375,28.8881,125242884.0],["2020-08-07",28.8881,28.888105392456055,28.2482,28.5682,89795414.0],["2020-08-10",28.5682,29.1924,28.0063,28.8725,122448139.0],["2020-08-11",28.8725,30.2771,28.872499465942383,29.2939,173638283.0],["2020-08-12",29.2939,29.8557,28.8959,29.489,93003691.0],["2020-08-13",29.489,29.7855,29.1222,29.13,64048694.0],["2020-08-14",29.13,29.7153,29.0754,29.6528,67065745.0],["2020-08-17",29.6528,30.8468,29.6528377532959,30.4722,148309043.0],["2020-08-18",30.4722,30.558,30.0664,30.3161,57366054.0],["2020-08-19",30.3161,30.4956,29.925954818725586,29.926,56393694.0],["2020-08-20",29.926,29.925954818725586,28.9739,29.2783,73440819.0],["2020-08-21",29.2783,29.6606,29.2315,29.4734,56125442.0],["2020-08-24",29.4734,29.8947,29.1612,29.2627,62098893.0],["2020-08-25",29.2627,29.8089,29.2002,29.3251,54524608.0],["2020-08-26",29.3251,29.567,28.8803,29.052,62700022.0],["2020-08-27",29.052,29.0988,28.4121,28.7945,57481502.0],["2020-08-28",28.7945,30.004,28.5604,30.004,118294177.0],["2020-08-31",30.004,30.4332,29.3017,29.4109,119031365.0],["2020-09-01",29.4109,29.4187,28.8803,29.2002,71275936.0],["2020-09-02",29.2002,29.3251,28.7164,29.0286,79722127.0],["2020-09-03",29.0286,29.208,28.6852,28.8569,64047956.0],["2020-09-04",28.8569,28.856895446777344,28.3653,28.7164,48543721.0],["2020-09-07",28.7164,29.3251,28.6306,28.7086,61613878.0],["2020-09-08",28.7086,29.3563,28.708633422851562,29.3329,68354491.0],["2020-09-09",29.3329,29.5904,28.9974,29.3407,60543334.0],["2020-09-10",29.3407,29.5826,29.1612,29.4187,55014607.0],["2020-09-11",29.4187,29.5592,28.8881,29.0598,55310513.0],["2020-09-14",29.0598,29.3251,28.9271,29.1456,46023997.0],["2020-09-15",29.1456,29.7231,29.052,29.5748,53080495.0],["2020-09-16",29.5748,29.8869,29.4812,29.6997,47887482.0],["2020-09-17",29.6997,30.0196,29.5358,29.5514,55771354.0],["2020-09-18",29.5514,30.4254,29.4968,30.4254,108169240.0],["2020-09-21",30.4254,30.5346,30.121,30.121,50152092.0],["2020-09-22",30.121,30.121042251586914,29.4499,29.5592,58311689.0],["2020-09-23",29.5592,29.6919,29.1846,29.2627,43076028.0],["2020-09-24",29.2627,29.26266860961914,28.7945,28.9193,54027975.0],["2020-09-25",28.9193,29.1846,28.919322967529297,29.013,35225153.0],["2020-09-28",29.013,29.3797,28.9115,29.0676,35324476.0],["2020-09-29",29.0676,29.2237,28.3029,28.3341,79668910.0],["2020-09-30",28.3341,28.537,27.9361,28.0922,65466059.0],["2020-10-09",28.0922,28.7164,28.0921630859375,28.2326,49472433.0],["2020-10-12",28.2326,29.3797,28.232624053955078,29.3095,99864635.0],["2020-10-13",29.3095,29.6606,28.9739,29.489,51141560.0],["2020-10-14",29.489,29.7309,29.1768,29.6919,64294015.0],["2020-10-15",29.6919,30.6127,29.69185447692871,30.441,119665720.0],["2020-10-16",30.441,31.3696,30.3395,31.0418,110589580.0],["2020-10-19",31.0418,32.423,31.041837692260742,31.2057,98154659.0],["2020-10-20",31.2057,31.4554,30.9794,31.1901,42436836.0],["2020-10-21",31.1901,31.8924,31.190101623535156,31.8378,54185565.0],["2020-10-22",31.8378,32.7742,31.471,32.1421,64497499.0],["2020-10-23",32.1421,32.8522,31.8846,32.1655,55183362.0],["2020-10-26",32.1655,32.5089,31.2759,31.6973,50454000.0],["2020-10-27",31.6973,32.1889,31.471,31.5647,45883207.0],["2020-10-28",31.5647,32.0563,30.9092,31.2915,69355712.0],["2020-10-29",31.2915,31.8846,31.0028,31.3618,52307034.0],["2020-10-30",31.3618,32.1109,30.8858,31.0653,43842279.0],["2020-11-02",31.0653,31.7597,30.5736,31.4086,51692798.0],["2020-11-03",31.4086,32.8522,31.40859603881836,32.1811,87069016.0],["2020-11-04",32.1811,33.6248,32.18113327026367,33.4999,88450085.0],["2020-11-05",33.4999,34.1086,33.0707,33.3907,68048685.0],["2020-11-06",33.3907,33.4375,32.8444,33.1488,46364547.0],["2020-11-09",33.1488,33.9213,33.14875030517578,33.5779,49714162.0],["2020-11-10",33.5779,34.6314,33.57794189453125,34.1164,56207925.0],["2020-11-11",34.1164,34.608,33.9525,34.608,52696972.0],["2020-11-12",34.608,34.6782,33.8276,34.0071,47159435.0],["2020-11-13",34.0071,34.00712203979492,32.6259,33.2268,54486290.0],["2020-11-16",33.2268,33.6326,33.22678756713867,33.5545,38943199.0],["2020-11-17",33.5545,34.3349,33.3985,34.21,47285620.0],["2020-11-18",34.21,35.1152,33.8745,34.9201,62820215.0],["2020-11-19",34.9201,35.1152,34.3271,35.0138,47734174.0],["2020-11-20",35.0138,35.3493,34.7328,35.1542,31468757.0],["2020-11-23",35.1542,35.5678,34.9747,35.4273,58462113.0],["2020-11-24",35.4273,35.427337646484375,34.7484,35.0138,39946734.0],["2020-11-25",35.0138,35.521,34.4675,34.6704,37807249.0],["2020-11-26",34.6704,35.4117,34.670413970947266,35.1854,35153429.0],["2020-11-27",35.1854,35.8721,34.8811,35.7785,44607770.0],["2020-11-30",35.7785,37.2767,34.3583,34.4909,115360181.0],["2020-12-01",34.4909,36.3247,34.490928649902344,36.0516,78072787.0],["2020-12-02",36.0516,36.6993,35.3181,36.5198,61994358.0],["2020-12-03",36.5198,36.7539,35.5054,36.2779,50237589.0],["2020-12-04",36.2779,36.3637,35.201,35.7239,46115543.0],["2020-12-07",35.7239,35.7238655090332,34.4129,34.6626,70482524.0],["2020-12-08",34.6626,34.9279,34.3349,34.5378,37716735.0],["2020-12-09",34.5378,35.0606,34.5065,34.5221,37519456.0],["2020-12-10",34.5221,34.8265,34.1788,34.5534,36887355.0],["2020-12-11",34.5534,34.5533561706543,33.3048,33.3048,77143525.0],["2020-12-14",33.3048,34.8499,33.3048210144043,34.6236,60742701.0],["2020-12-15",34.6236,35.0684,33.8979,34.608,43879226.0],["2020-12-16",34.608,34.9981,34.2412,34.3817,36790200.0],["2020-12-17",34.3817,34.4675,33.8276,34.3739,50232903.0],["2020-12-18",34.3739,34.6392,33.3985,33.6326,76059993.0],["2020-12-21",33.6326,33.6716,33.0161,33.4687,62385090.0],["2020-12-22",33.4687,33.5545,32.6727,32.704,78468607.0],["2020-12-23",32.704,33.0941,32.6025,33.0239,71181993.0],["2020-12-24",33.0239,33.6326,33.02389907836914,33.219,48211014.0],["2020-12-25",33.219,33.4765,32.7586,33.336,47673197.0],["2020-12-28",33.336,33.8042,32.9537,33.5857,84140901.0],["2020-12-29",33.5857,33.7808,33.2814,33.4219,72714756.0],["2020-12-30",33.4219,33.59354782104492,32.6962,33.5935,93349643.0],["2020-12-31",33.5935,34.608,33.4375,34.2958,89119921.0],["2021-01-04",34.2958,34.29584503173828,32.7898,33.6872,154952285.0],["2021-01-05",33.6872,33.68718338012695,32.3372,32.9146,138717699.0],["2021-01-06",32.9146,34.4909,32.7742,34.4519,120064563.0],["2021-01-07",34.4519,35.8721,34.45191955566406,35.8175,107832187.0],["2021-01-08",35.8175,36.6915,35.7473,36.3637,129959481.0],["2021-01-11",36.3637,38.3692,36.2779,37.784,144523356.0],["2021-01-12",37.784,39.0559,37.1129,38.7828,104448591.0],["2021-01-13",38.7828,39.0013,38.1429,38.5487,64910979.0],["2021-01-14",38.5487,39.0793,37.8932,38.2756,70377099.0],["2021-01-15",38.2756,42.0524,38.27557373046875,39.9065,177574522.0],["2021-01-18",39.9065,41.4203,39.90647506713867,40.5151,123764160.0],["2021-01-19",40.5151,41.5374,40.1796,40.4605,90188002.0],["2021-01-20",40.4605,41.4515,39.7894,40.3591,79228118.0],["2021-01-21",40.3591,41.7481,40.359073638916016,41.077,73671459.0],["2021-01-22",41.077,41.2409,39.7972,40.2966,87000132.0],["2021-01-25",40.2966,40.9365,39.0949,40.6634,86536206.0],["2021-01-26",40.6634,41.4359,39.7972,40.1094,60117533.0],["2021-01-27",40.1094,41.2799,40.10936737060547,40.5776,60923156.0],["2021-01-28",40.5776,40.57756805419922,39.6412,40.2732,52386951.0],["2021-01-29",40.2732,40.9365,39.649,39.8753,62148914.0],["2021-02-01",39.8753,41.1862,39.3915,40.8897,79662587.0],["2021-02-02",40.8897,41.2018,40.2654,40.5542,72030553.0],["2021-02-03",40.5542,42.1382,40.1796,41.3969,76587606.0],["2021-02-04",41.3969,43.0747,41.0536,41.7481,96910977.0],["2021-02-05",41.7481,43.6521,41.748077392578125,42.7157,115157754.0],["2021-02-08",42.7157,43.3868,41.8963,43.1215,81637776.0],["2021-02-09",43.1215,43.2151,42.3333,43.1215,61900527.0],["2021-02-10",43.1215,43.933,42.0992,42.5674,75350767.0],["2021-02-18",42.5674,44.9475,42.56742858886719,43.457,107091322.0],["2021-02-19",43.457,44.253,42.8249,43.0746,71018164.0],["2021-02-22",43.0746,43.496,41.6388,42.2943,80151145.0],["2021-02-23",42.2943,44.2686,42.2943,43.3478,95299102.0],["2021-02-24",43.3478,43.5819,41.2409,41.8261,84432226.0],["2021-02-25",41.8261,43.3088,41.82611083984375,42.4894,88618727.0],["2021-02-26",42.4894,42.4894,39.688,39.8753,132728876.0],["2021-03-01",39.8753,40.0313,39.0403,39.3212,89418363.0],["2021-03-02",39.3212,39.7192,38.2444,38.6657,100778621.0],["2021-03-03",38.6657,41.3423,38.66573715209961,41.1784,131593315.0],["2021-03-04",41.1784,42.0446,40.5776,40.8897,83303904.0],["2021-03-05",40.8897,40.88970947265625,39.1027,40.1094,73519585.0],["2021-03-08",40.1094,40.562,38.7828,38.9623,69813759.0],["2021-03-09",38.9623,39.7816,37.5967,37.8464,98322245.0],["2021-03-10",37.8464,39.0169,37.84638595581055,38.4316,67590993.0],["2021-03-11",38.4316,40.7727,38.431636810302734,40.5542,90421033.0],["2021-03-12",40.5542,41.6622,40.55415725708008,41.6076,85580753.0],["2021-03-15",41.6076,42.7547,41.077,41.4437,93931916.0],["2021-03-16",41.4437,43.1137,41.44374084472656,42.3879,69716276.0],["2021-03-17",42.3879,42.38794708251953,41.592,41.67,53231461.0],["2021-03-18",41.67,42.3723,41.2799,42.3255,48279311.0],["2021-03-19",42.3255,42.4972,40.2186,40.3903,77628361.0],["2021-03-22",40.3903,42.7001,40.390281677246094,41.9666,79169531.0],["2021-03-23",41.9666,42.4894,41.2174,41.7325,59592261.0],["2021-03-24",41.7325,42.1382,40.281,40.7336,57501314.0],["2021-03-25",40.7336,41.2721,39.4539,39.805,78453830.0],["2021-03-26",39.805,40.4371,39.5865,40.2654,70947525.0],["2021-03-29",40.2654,40.4215,39.4461,39.7504,77980362.0],["2021-03-30",39.7504,40.234222412109375,39.3524,40.2342,56940202.0],["2021-03-31",40.2342,40.234222412109375,39.1261,39.8753,52164954.0],["2021-04-01",39.8753,40.0157,39.5631,39.8362,33719469.0],["2021-04-02",39.8362,39.9923,39.5241,39.7582,41153422.0],["2021-04-06",39.7582,40.4449,39.6412,39.7894,44400201.0],["2021-04-07",39.7894,39.9143,39.0325,39.3524,50061023.0],["2021-04-08",39.3524,39.5085,39.0559,39.4071,29501067.0],["2021-04-09",39.4071,39.5787,38.9076,39.212,31506834.0],["2021-04-12",39.212,39.5241,38.775,39.3758,41474239.0],["2021-04-13",39.3758,39.9533,38.9701,39.2666,49039895.0],["2021-04-14",39.2666,39.4851,38.4551,38.7828,55438353.0],["2021-04-15",38.7828,39.0013,37.6747,38.5799,57296514.0],["2021-04-16",38.5799,38.8998,38.3068,38.814,31558344.0],["2021-04-19",38.814,40.4059,38.6267,40.3981,67932061.0],["2021-04-20",40.3981,40.7258,39.805,40.5698,35574407.0],["2021-04-21",40.5698,41.5062,40.569766998291016,41.2721,52446360.0],["2021-04-22",41.2721,41.592,40.7102,41.0536,42927078.0],["2021-04-23",41.0536,41.7481,40.8195,41.592,47104918.0],["2021-04-26",41.592,42.5284,40.3435,40.6322,91625741.0],["2021-04-27",40.6322,40.9131,40.2498,40.6322,36329922.0],["2021-04-28",40.6322,40.8741,40.1718,40.3903,38985543.0],["2021-04-29",40.3903,41.631,40.0235,41.5764,55274544.0],["2021-04-30",41.5764,41.57640075683594,40.4293,41.1238,45068841.0],["2021-05-06",41.1238,42.4348,40.9521,41.8807,63835290.0],["2021-05-07",41.8807,43.0747,41.5998,42.2787,72368376.0],["2021-05-10",42.2787,42.3333,41.3657,42.0602,49224048.0],["2021-05-11",42.0602,42.2553,41.5764,42.0134,32853312.0],["2021-05-12",42.0134,42.6455,41.4125,41.8963,31749677.0],["2021-05-13",41.8963,42.4894,41.2331,41.514,39120553.0],["2021-05-14",41.514,42.9186,41.2018,42.903,57881421.0],["2021-05-17",42.903,44.0813,42.6455,43.4258,52668425.0],["2021-05-18",43.4258,44.0032,43.42580032348633,43.6599,29335118.0],["2021-05-19",43.6599,43.7614,42.5362,42.7625,35729344.0],["2021-05-20",42.7625,43.3244,42.3879,43.2853,34210477.0],["2021-05-21",43.2853,43.6209,41.9822,42.2241,51486455.0],["2021-05-24",42.2241,42.6845,41.9588,42.2007,44539914.0],["2021-05-25",42.2007,44.9631,42.0836,44.9084,96850204.0],["2021-05-26",44.9084,45.6966,44.90843963623047,45.6498,61306169.0],["2021-05-27",45.6498,45.8683,44.331,45.2206,51903739.0],["2021-05-28",45.2206,45.9229,44.9553,45.6498,41014056.0],["2021-05-31",45.6498,45.64976501464844,44.4793,45.4079,36165671.0],["2021-06-01",45.4079,45.407859802246094,44.4012,44.7602,47426844.0],["2021-06-02",44.7602,45.0177,44.3856,44.9319,40582027.0],["2021-06-03",44.9319,45.5171,43.8472,43.9174,49067257.0],["2021-06-04",43.9174,45.9775,43.7145,44.8928,60832907.0],["2021-06-07",44.8928,44.89283752441406,44.0891,44.4793,32489742.0],["2021-06-08",44.4793,45.2128,43.7067,44.2452,47616623.0],["2021-06-09",44.2452,44.7602,43.9174,44.0657,39140950.0],["2021-06-10",44.0657,44.8382,43.9018,43.972,48113526.0],["2021-06-11",43.972,44.2842,42.981,43.9564,68208900.0],["2021-06-15",43.9564,43.9564323425293,42.2319,42.7625,52924052.0],["2021-06-16",42.7625,43.9798,42.5284,43.3868,51877228.0],["2021-06-17",43.3868,43.6989,42.8093,43.0122,31901934.0],["2021-06-18",43.0122,43.4648,42.1929,42.6767,42711681.0],["2021-06-21",42.6767,42.7547,41.4515,41.8963,57971550.0],["2021-06-22",41.8963,43.3712,41.896339416503906,43.2775,64359218.0],["2021-06-23",43.2775,43.2853,42.5128,42.7781,40871965.0],["2021-06-24",42.7781,42.9966,42.2397,42.9186,36360389.0],["2021-06-25",42.9186,44.1281,42.7469,44.0111,46955964.0],["2021-06-28",44.0111,44.011051177978516,42.1617,42.6845,69882474.0],["2021-06-29",42.6845,42.8015,41.9041,41.9822,53244931.0],["2021-06-30",41.9822,42.4816,41.982173919677734,42.2865,35730350.0],["2021-07-01",42.2865,43.698917388916016,41.9822,43.6989,65298735.0],["2021-07-02",43.6989,43.698917388916016,41.1238,41.3969,92981851.0],["2021-07-05",41.3969,41.4281,40.1874,41.3111,56860927.0],["2021-07-06",41.3111,41.7793,40.8975,41.7793,45250713.0],["2021-07-07",41.7793,42.068,41.3657,41.6935,36597833.0],["2021-07-08",41.6935,41.951,39.0169,39.29,155418868.0],["2021-07-09",39.29,39.727,38.6345,38.9389,82701878.0],["2021-07-12",38.9389,39.9065,38.8608,39.329,83956374.0],["2021-07-13",39.329,40.6518,38.9793,39.9876,59445017.0],["2021-07-14",39.9876,39.98762130737305,38.3471,39.1714,88551424.0],["2021-07-15",39.1714,41.18,39.17137908935547,40.8519,87727298.0],["2021-07-16",40.8519,41.292,40.3477,40.8119,46210377.0],["2021-07-19",40.8119,40.9719,39.5395,40.6758,46963076.0],["2021-07-20",40.6758,41.204,39.6995,39.9396,44688930.0],["2021-07-21",39.9396,40.4678,39.4115,39.7716,50631917.0],["2021-07-22",39.7716,40.8919,39.5155,40.2117,59235589.0],["2021-07-23",40.2117,40.5318,39.6115,40.0516,42035280.0],["2021-07-26",40.0516,40.0516357421875,38.0511,38.1711,74992971.0],["2021-07-27",38.1711,38.3551,36.6506,36.9467,74949518.0],["2021-07-28",36.9467,38.6832,36.94673156738281,37.987,84730981.0],["2021-07-29",37.987,38.6512,37.98704147338867,38.3711,64274521.0],["2021-07-30",38.3711,38.37114715576172,36.8987,37.2108,59195897.0],["2021-08-02",37.2108,38.5872,36.1785,38.1791,83614684.0],["2021-08-03",38.1791,38.4912,37.5709,38.0831,51875828.0],["2021-08-04",38.0831,38.3711,37.4509,37.6109,51149988.0],["2021-08-05",37.6109,37.851,36.8827,37.4109,44230311.0],["2021-08-06",37.4109,38.2511,36.8907,38.0831,50755757.0],["2021-08-09",38.0831,40.0116,38.0751,39.2594,73043020.0],["2021-08-10",39.2594,40.4358,38.8593,40.1797,66357548.0],["2021-08-11",40.1797,41.428,40.0116,40.7318,56855459.0],["2021-08-12",40.7318,41.212,40.3397,40.5558,39718245.0],["2021-08-13",40.5558,41.0919,40.2597,40.9559,46740470.0],["2021-08-16",40.9559,41.0039,39.6115,40.7078,74413969.0],["2021-08-17",40.7078,41.132,39.6275,39.7075,60323196.0],["2021-08-18",39.7075,42.8685,39.70753479003906,42.5244,123124236.0],["2021-08-19",42.5244,42.52435302734375,41.0999,41.276,67630059.0],["2021-08-20",41.276,42.0682,39.9316,40.8359,69376473.0],["2021-08-23",40.8359,42.3083,40.83586120605469,41.5241,53901721.0],["2021-08-24",41.5241,42.2923,40.8199,41.7721,52827690.0],["2021-08-25",41.7721,42.1803,40.9799,41.156,40738077.0],["2021-08-26",41.156,41.5561,39.5955,39.6915,76303507.0],["2021-08-27",39.6915,40.6678,39.6115,40.2917,38614176.0],["2021-08-30",40.2917,40.29170227050781,38.0991,38.7713,107968202.0],["2021-08-31",38.7713,39.5715,38.2911,39.1794,71044024.0],["2021-09-01",39.1794,40.7718,38.8913,40.6438,82605536.0],["2021-09-02",40.6438,41.5161,40.2517,41.292,72620098.0],["2021-09-03",41.292,41.8762,40.3397,41.6121,64257332.0],["2021-09-06",41.6121,42.2123,40.9559,40.9719,54742847.0],["2021-09-07",40.9719,42.4763,40.3717,42.2603,77232009.0],["2021-09-08",42.2603,42.8524,41.8201,41.9402,55390668.0],["2021-09-09",41.9402,42.1563,41.356,41.6921,35780025.0],["2021-09-10",41.6921,43.6287,41.412,43.3086,107097799.0],["2021-09-13",43.3086,43.6127,42.8124,43.1485,59283043.0],["2021-09-14",43.1485,43.9248,41.452,41.6921,63116569.0],["2021-09-15",41.6921,42.0042,40.6518,41.132,54233793.0],["2021-09-16",41.132,41.4761,40.1797,40.5718,62989614.0],["2021-09-17",40.5718,41.244,40.4117,41.0119,42016472.0],["2021-09-22",41.0119,41.01191711425781,38.4912,39.5395,112259622.0],["2021-09-23",39.5395,40.4358,38.8993,39.0834,86102453.0],["2021-09-24",39.0834,39.4755,38.7313,39.0273,53203933.0],["2021-09-27",39.0273,39.8516,38.5792,39.2834,66790515.0],["2021-09-28",39.2834,40.7959,39.2834,40.3477,70992547.0],["2021-09-29",40.3477,41.7481,39.6995,41.26,90460986.0],["2021-09-30",41.26,41.25999069213867,40.0916,40.3717,58611808.0],["2021-10-08",40.3717,40.8759,40.0276,40.7558,64555292.0],["2021-10-11",40.7558,43.3566,40.75584030151367,42.4123,97177865.0],["2021-10-12",42.4123,43.0445,41.8522,42.4843,58937329.0],["2021-10-13",42.4843,42.7324,41.6521,42.4363,44255673.0],["2021-10-14",42.4363,42.6124,41.7721,41.9002,28899621.0],["2021-10-15",41.9002,42.7644,41.8922,42.6604,42035759.0],["2021-10-18",42.6604,42.6924,41.252,41.5001,57794539.0],["2021-10-19",41.5001,42.6684,41.50006103515625,42.3163,48169257.0],["2021-10-20",42.3163,42.9245,41.8362,41.9322,30570959.0],["2021-10-21",41.9322,43.2126,41.932186126708984,43.0125,57658698.0],["2021-10-22",43.0125,43.8527,42.9965,43.4446,54715058.0],["2021-10-25",43.4446,43.9568,42.4923,43.6847,62334126.0],["2021-10-26",43.6847,44.9971,43.4526,44.2529,71542369.0],["2021-10-27",44.2529,44.25285339355469,43.0765,43.6287,42039441.0],["2021-10-28",43.6287,44.0128,43.0925,43.3886,34623228.0],["2021-10-29",43.3886,43.8127,42.9725,43.1885,40543943.0],["2021-11-01",43.1885,43.9328,42.6524,43.3086,42501781.0],["2021-11-02",43.3086,43.6047,41.348,41.8122,75220649.0],["2021-11-03",41.8122,42.0042,41.348,41.372,44437241.0],["2021-11-04",41.372,41.6921,41.0359,41.412,48291475.0],["2021-11-05",41.412,41.7001,41.148,41.26,36197416.0],["2021-11-08",41.26,41.5321,40.6518,41.0519,38674906.0],["2021-11-09",41.0519,41.372,40.4918,40.8599,38788364.0],["2021-11-10",40.8599,40.9319,40.0436,40.5158,55807106.0],["2021-11-11",40.5158,42.3083,40.3797,42.2683,84973170.0],["2021-11-12",42.2683,42.5564,41.8122,41.9322,34359656.0],["2021-11-15",41.9322,42.9005,41.9082,42.3563,36695032.0],["2021-11-16",42.3563,42.7164,41.7401,42.0122,32231509.0],["2021-11-17",42.0122,42.2763,41.46,41.4841,33938551.0],["2021-11-18",41.4841,41.6121,40.8119,41.14,34244267.0],["2021-11-19",41.14,42.2043,40.8999,41.8762,46466797.0],["2021-11-22",41.8762,41.8842,41.284,41.364,37653834.0],["2021-11-23",41.364,41.8522,41.164,41.412,38914891.0],["2021-11-24",41.412,41.5321,40.9479,41.404,31503965.0],["2021-11-25",41.404,41.404029846191406,41.0039,41.148,21566020.0],["2021-11-26",41.148,41.172,39.9156,40.0916,82335731.0],["2021-11-29",40.0916,40.09164810180664,39.0673,39.8676,82724704.0],["2021-11-30",39.8676,39.8916,39.1394,39.6035,61004256.0],["2021-12-01",39.6035,40.1717,39.4355,40.0036,50036103.0],["2021-12-02",40.0036,40.8119,39.6035,40.7238,55607048.0],["2021-12-03",40.7238,41.0359,40.3877,41.0119,49407647.0],["2021-12-06",41.0119,41.9322,41.01191711425781,41.4681,60471643.0],["2021-12-07",41.4681,42.0762,40.8919,41.4841,54077371.0],["2021-12-08",41.4841,41.8362,41.132,41.6441,49097472.0],["2021-12-09",41.6441,43.0845,41.452,42.5164,84055721.0],["2021-12-10",42.5164,42.8044319152832,42.1562,42.8044,56426281.0],["2021-12-13",42.8044,43.3726,41.9402,41.9482,64554566.0],["2021-12-14",41.9482,42.0122,40.6918,40.9319,81062947.0],["2021-12-15",40.9319,41.0839,40.6358,40.8119,37849327.0],["2021-12-16",40.8119,41.0519,40.4998,40.9719,38365339.0],["2021-12-17",40.9719,41.1319,40.5398,40.6278,47644905.0],["2021-12-20",40.6278,41.0519,40.3237,40.5638,47082627.0],["2021-12-21",40.5638,40.8039,40.2517,40.5158,35694442.0],["2021-12-22",40.5158,40.6118,39.9156,40.0196,43682819.0],["2021-12-23",40.0196,40.2197,39.7556,40.1877,42370871.0],["2021-12-24",40.1877,40.1877,39.8836,39.8996,34465068.0],["2021-12-27",39.8996,40.0596,39.2114,39.4755,73594333.0],["2021-12-28",39.4755,39.8516,39.3714,39.7155,65322073.0],["2021-12-29",39.7155,39.7876,38.0991,38.1071,143890268.0],["2021-12-30",38.1071,39.0353,38.10707092285156,38.8113,96791651.0],["2021-12-31",38.8113,39.1154,38.6752,38.9793,49293501.0],["2022-01-04",38.9793,38.97932434082031,38.019,38.6912,71960645.0],["2022-01-05",38.6912,39.7556,38.69124221801758,39.2514,83717375.0],["2022-01-06",39.2514,39.5235,38.4912,38.5312,68186664.0],["2022-01-07",38.5312,39.3234,38.4432,39.2514,66073705.0],["2022-01-10",39.2514,40.0116,39.1394,39.3954,57093634.0],["2022-01-11",39.3954,40.0916,39.1234,39.8916,71561748.0],["2022-01-12",39.8916,40.0916,39.3634,39.8196,51841118.0],["2022-01-13",39.8196,40.0516,39.3074,39.4835,40140754.0],["2022-01-14",39.4835,39.5875,38.4112,38.4272,66657098.0],["2022-01-17",38.4272,39.0914,38.3231,38.8753,53180761.0],["2022-01-18",38.8753,39.4835,38.6352,39.2194,57907708.0],["2022-01-19",39.2194,39.9956,39.21939468383789,39.7716,62028026.0],["2022-01-20",39.7716,41.5241,39.77156066894531,41.1079,138624871.0],["2022-01-21",41.1079,41.6121,40.9799,41.4681,85808094.0],["2022-01-24",41.4681,41.6121,40.8359,41.4921,63815520.0],["2022-01-25",41.4921,41.4920539855957,40.5718,40.7318,58351289.0],["2022-01-26",40.7318,41.204,40.4918,40.8119,43669628.0],["2022-01-27",40.8119,40.9559,40.1076,40.6278,52940057.0],["2022-01-28",40.6278,40.9719,39.3314,39.3794,71514411.0],["2022-02-07",39.3794,41.212,39.37943649291992,41.0919,73234913.0],["2022-02-08",41.0919,41.6121,40.8039,41.38,52824176.0],["2022-02-09",41.38,41.8842,41.0359,41.308,51220706.0],["2022-02-10",41.308,41.5321,40.8119,41.38,33554247.0],["2022-02-11",41.38,42.4123,41.332,42.2203,80993265.0],["2022-02-14",42.2203,42.4043,40.8119,40.9719,59405166.0],["2022-02-15",40.9719,41.1159,39.9716,40.1877,56617903.0],["2022-02-16",40.1877,41.0999,40.187679290771484,40.8679,40495579.0],["2022-02-17",40.8679,41.5961,40.7478,41.18,44157043.0],["2022-02-18",41.18,41.7001,41.0119,41.6601,35439010.0],["2022-02-21",41.6601,41.66010284423828,40.8199,41.42,31345076.0],["2022-02-22",41.42,41.42002868652344,40.6038,40.9879,36983993.0],["2022-02-23",40.9879,41.18,40.5318,40.6758,37499974.0],["2022-02-24",40.6758,40.675819396972656,39.8916,40.0276,48238083.0],["2022-02-25",40.0276,40.4117,39.6515,39.8596,45184050.0],["2022-02-28",39.8596,39.9636,39.4595,39.8516,33528964.0],["2022-03-01",39.8516,40.4117,39.4995,40.2037,40645436.0],["2022-03-02",40.2037,40.20368576049805,39.5635,39.5875,39707598.0],["2022-03-03",39.5875,39.9876,39.5715,39.7956,31128967.0],["2022-03-04",39.7956,39.795555114746094,38.8113,38.9713,57789720.0],["2022-03-07",38.9713,38.9713249206543,37.2108,37.4189,101435369.0],["2022-03-08",37.4189,37.4269,36.1705,36.3946,83466464.0],["2022-03-09",36.3946,36.5946,34.418,35.5223,90043112.0],["2022-03-10",35.5223,36.5706,35.52231979370117,35.7704,67149583.0],["2022-03-11",35.7704,35.8424,34.49,35.5703,74052488.0],["2022-03-14",35.5703,35.570335388183594,33.6898,33.7298,108046557.0],["2022-03-15",33.7298,33.72979736328125,31.3531,31.5692,131309249.0],["2022-03-16",31.5692,34.2499,31.569168090820312,34.0739,137744932.0],["2022-03-17",34.0739,36.1465,34.07389831542969,35.6183,131964759.0],["2022-03-18",35.6183,36.94673156738281,35.2262,36.9467,92358531.0],["2022-03-21",36.9467,36.94673156738281,35.6904,35.8584,79103220.0],["2022-03-22",35.8584,36.6987,35.858421325683594,36.4346,54903830.0],["2022-03-23",36.4346,36.7867,36.2505,36.6186,46995984.0],["2022-03-24",36.6186,36.8827,36.2985,36.6266,38033234.0],["2022-03-25",36.6266,36.7707,36.0105,36.1545,31825936.0],["2022-03-28",36.1545,36.4106,35.4103,36.0505,38645874.0],["2022-03-29",36.0505,36.4506,35.9384,36.0185,34962089.0],["2022-03-30",36.0185,37.0508,36.018463134765625,36.9947,52072269.0],["2022-03-31",36.9947,37.707,36.6667,37.4509,61588490.0],["2022-04-01",37.4509,37.987,37.0348,37.6909,47613944.0],["2022-04-06",37.6909,38.1951,37.1148,37.923,47826855.0],["2022-04-07",37.923,38.0831,37.2748,37.4989,37720107.0],["2022-04-08",37.4989,37.755,37.2908,37.755,36423474.0],["2022-04-11",37.755,37.754966735839844,36.4826,36.7307,49261173.0],["2022-04-12",36.7307,37.1788,36.0985,36.5706,58884049.0],["2022-04-13",36.5706,36.8907,36.2585,36.6106,44822252.0],["2022-04-14",36.6106,37.1548,36.6106,36.6186,32661329.0],["2022-04-15",36.6186,37.6109,36.4026,37.4749,42315903.0],["2022-04-18",37.4749,37.474891662597656,34.2339,34.7221,236677506.0],["2022-04-19",34.7221,34.72208786010742,33.1296,33.6898,250477022.0],["2022-04-20",33.6898,33.689788818359375,32.7295,32.8896,131826851.0],["2022-04-21",32.8896,33.6898,32.4894,33.0336,114350098.0],["2022-04-22",33.0336,34.386,32.5295,34.0099,119533984.0],["2022-04-25",34.0099,34.00988006591797,30.985,31.073,236874515.0],["2022-04-26",31.073,31.3371,30.0887,30.7369,145471877.0],["2022-04-27",30.7369,30.913,30.0967,30.4408,154620795.0],["2022-04-28",30.4408,32.0733,30.3688,31.7052,156452310.0],["2022-04-29",31.7052,32.1773,30.985,31.9533,123692861.0],["2022-05-05",31.9533,32.1533,31.2251,31.4171,94425132.0],["2022-05-06",31.4171,31.417123794555664,30.3288,30.3368,88945545.0],["2022-05-09",30.3368,30.336814880371094,28.9284,29.1845,125240592.0],["2022-05-10",29.1845,29.7366,28.2162,29.5926,121763735.0],["2022-05-11",29.5926,30.0567,29.2885,29.7767,87239856.0],["2022-05-12",29.7767,29.77665138244629,29.1525,29.2965,63002311.0],["2022-05-13",29.2965,30.0887,29.2965145111084,29.7286,70130077.0],["2022-05-16",29.7286,29.728641510009766,29.1605,29.5206,64474236.0],["2022-05-17",29.5206,30.913,29.52057647705078,30.889,118395443.0],["2022-05-18",30.889,31.2731,30.3288,30.809,88775539.0],["2022-05-19",30.809,30.808950424194336,30.0247,30.4328,54201095.0],["2022-05-20",30.4328,32.1533,30.432838439941406,31.9773,133887244.0],["2022-05-23",31.9773,32.0493,31.5692,31.6012,61808829.0],["2022-05-24",31.6012,31.8733,31.081,31.129,68742972.0],["2022-05-25",31.129,31.2891,30.921,31.033,48902540.0],["2022-05-26",31.033,31.2091,30.4729,30.7529,61542963.0],["2022-05-27",30.7529,31.5372,30.75293731689453,31.3051,60839589.0],["2022-05-30",31.3051,31.6092,31.041,31.2651,47153667.0],["2022-05-31",31.2651,31.8092,31.049,31.7612,64540394.0],["2022-06-01",31.7612,31.7692,31.4251,31.7612,43383408.0],["2022-06-02",31.7612,31.7612247467041,31.001,31.145,54728121.0],["2022-06-06",31.145,31.2331,30.4889,31.1851,69870287.0],["2022-06-07",31.1851,31.6092,30.945,31.4891,62272629.0],["2022-06-08",31.4891,31.6892,31.2251,31.6332,59693086.0],["2022-06-09",31.6332,32.4894,31.5372,32.2414,90860722.0],["2022-06-10",32.2414,32.24136734008789,31.6092,32.1053,79539375.0],["2022-06-13",32.1053,32.10532760620117,30.6809,30.865,97131216.0],["2022-06-14",30.865,31.4491,30.4969,31.4011,59836244.0],["2022-06-15",31.4011,32.8896,31.3611,32.3934,139489478.0],["2022-06-16",32.3934,32.7935,31.977291107177734,31.9773,63688339.0],["2022-06-17",31.9773,32.1453,31.4251,31.8893,55073077.0],["2022-06-20",31.8893,32.0893,31.5292,31.7692,61420616.0],["2022-06-21",31.7692,32.5295,31.5692,32.2734,58391388.0],["2022-06-22",32.2734,32.3854,31.4491,31.4571,73071187.0],["2022-06-23",31.4571,32.1774,31.457141876220703,32.1213,61602983.0],["2022-06-24",32.1213,32.4814,31.7372,32.1693,63995033.0],["2022-06-27",32.1693,33.0976,32.1293,33.0096,89340811.0],["2022-06-28",33.0096,33.1456,32.7295,33.0336,49916367.0],["2022-06-29",33.0336,33.3777,32.8015,32.8175,62280411.0],["2022-06-30",32.8175,34.1699,32.7775,33.7698,83262823.0],["2022-07-01",33.7698,33.9139,32.9776,33.1136,69574815.0],["2022-07-04",33.1136,33.11362075805664,32.6495,32.8495,48691785.0],["2022-07-05",32.8495,33.3457,32.6175,32.7935,53453841.0],["2022-07-06",32.7935,32.8816,31.6892,31.8493,88526638.0],["2022-07-07",31.8493,32.1453,31.6492,31.8092,50812921.0],["2022-07-08",31.8092,32.1854,31.7132,31.8573,48036145.0],["2022-07-11",31.8573,31.857261657714844,31.3691,31.5612,40375487.0],["2022-07-12",31.5612,31.8493,31.2331,31.4491,58062988.0],["2022-07-13",31.4491,31.449134826660156,30.1608,30.3288,141083081.0],["2022-07-14",30.3288,30.32880973815918,28.4083,29.1925,232523374.0],["2022-07-15",29.1925,30.0292,29.1106,29.119,138245173.0],["2022-07-18",29.119,29.929,29.118993759155273,29.7536,90308021.0],["2022-07-19",29.7536,29.9374,29.3946,29.8205,53781384.0],["2022-07-20",29.8205,30.1628,29.820457458496094,29.9374,46968871.0],["2022-07-21",29.9374,29.937366485595703,29.5365,29.6117,46624082.0],["2022-07-22",29.6117,30.1044,29.4363,29.7202,51033274.0],["2022-07-25",29.7202,30.0459,29.4113,29.9374,40464861.0],["2022-07-26",29.9374,30.3549,29.8873,30.3382,45628522.0],["2022-07-27",30.3382,30.3549,29.9875,30.1044,44247135.0],["2022-07-28",30.1044,30.3549,29.8539,29.8789,57066760.0],["2022-07-29",29.8789,30.2129,29.2359,29.286,64970631.0],["2022-08-01",29.286,29.286008834838867,28.7683,28.8267,70588273.0],["2022-08-02",28.8267,28.826719284057617,27.833,28.3173,81160751.0],["2022-08-03",28.3173,28.8017,27.5157,27.6075,100320625.0],["2022-08-04",27.6075,28.142,27.607513427734375,28.1086,59307271.0],["2022-08-05",28.1086,28.6764,28.0752,28.643,48871948.0],["2022-08-08",28.643,28.8017,28.0752,28.3173,57211197.0],["2022-08-09",28.3173,28.3507,27.8914,28.0585,49867119.0],["2022-08-10",28.0585,28.142,27.5825,27.6827,52960480.0],["2022-08-11",27.6827,28.7265,27.682668685913086,28.6931,82668809.0],["2022-08-12",28.6931,28.7599,28.4175,28.7015,40200050.0],["2022-08-15",28.7015,28.70145606994629,28.0,28.167,45918083.0],["2022-08-16",28.167,28.7015,28.167007446289062,28.3173,47915454.0],["2022-08-17",28.3173,28.6681,28.0083,28.5929,45395476.0],["2022-08-18",28.5929,28.592899322509766,27.9248,28.1587,50734443.0],["2022-08-19",28.1587,28.5177,27.9415,28.2672,42844967.0],["2022-08-22",28.2672,28.4927,27.9749,28.0752,52563482.0],["2022-08-23",28.0752,28.075153350830078,27.5741,27.6409,53965720.0],["2022-08-24",27.6409,27.9248,27.3904,27.4238,58965852.0],["2022-08-25",27.4238,28.2004,27.215,28.1336,65073875.0],["2022-08-26",28.1336,28.4259,27.833,28.142,54968310.0],["2022-08-29",28.142,28.2422,27.6493,27.7912,38901392.0],["2022-08-30",27.7912,28.2839,27.6242,28.2171,59087736.0],["2022-08-31",28.2171,29.428,27.9499,29.2693,166545105.0],["2022-09-01",29.2693,29.269306182861328,28.8017,28.81,60742108.0],["2022-09-02",28.81,29.144,28.4927,28.6597,47663498.0],["2022-09-05",28.6597,28.7182,28.025,28.5845,46737206.0],["2022-09-06",28.5845,29.0188,27.9749,28.0752,87756101.0],["2022-09-07",28.0752,28.075153350830078,27.6075,27.8747,62522016.0],["2022-09-08",27.8747,28.0,27.7662,27.8079,41667222.0],["2022-09-09",27.8079,29.0271,27.80792808532715,28.81,135166615.0],["2022-09-13",28.81,29.7704,28.6347,29.5198,143861057.0],["2022-09-14",29.5198,29.51982879638672,28.9854,29.1106,56078636.0],["2022-09-15",29.1106,30.1127,29.11064338684082,30.071,134095049.0],["2022-09-16",30.071,30.07097625732422,29.1607,29.1858,86516134.0],["2022-09-19",29.1858,29.4948,29.0188,29.3027,44998129.0],["2022-09-20",29.3027,29.3862,28.6848,28.8434,50434551.0],["2022-09-21",28.8434,29.1273,28.2756,28.7349,53038925.0],["2022-09-22",28.7349,28.734859466552734,28.3173,28.5344,38514551.0],["2022-09-23",28.5344,28.9436,28.3925,28.6931,36643717.0],["2022-09-26",28.6931,28.8267,28.2589,28.3507,52549140.0],["2022-09-27",28.3507,28.4342,27.9248,28.309,47541362.0],["2022-09-28",28.309,28.3925,27.9081,28.1169,48729860.0],["2022-09-29",28.1169,28.6597,27.5574,27.6827,61785902.0],["2022-09-30",27.6827,28.3507,27.6576,28.1002,53971707.0],["2022-10-10",28.1002,28.10020637512207,26.096,26.5553,127799132.0],["2022-10-11",26.5553,26.7808,26.1461,26.2213,61866447.0],["2022-10-12",26.2213,26.22129249572754,25.0939,25.8455,117369975.0],["2022-10-13",25.8455,25.845508575439453,24.8017,24.9603,135038091.0],["2022-10-14",24.9603,26.071,24.960330963134766,25.9541,126919692.0],["2022-10-17",25.9541,26.0376,25.5031,25.904,64630961.0],["2022-10-18",25.904,26.2046,25.6367,25.7202,56281382.0],["2022-10-19",25.7202,25.9457,25.2276,25.2693,52827518.0],["2022-10-20",25.2693,25.428,24.952,25.1106,55115404.0],["2022-10-21",25.1106,25.2777,24.6347,24.7015,72871094.0],["2022-10-24",24.7015,24.701459884643555,23.382,23.3987,145145835.0],["2022-10-25",23.3987,23.7745,23.2234,23.5407,86028249.0],["2022-10-26",23.5407,23.6493,23.1816,23.3236,75402189.0],["2022-10-27",23.3236,23.7495,23.2985,23.3319,76286564.0],["2022-10-28",23.3319,23.382,22.5386,22.6973,94946422.0],["2022-10-31",22.6973,22.697284698486328,21.9624,22.3967,95303253.0],["2022-11-01",22.3967,23.5908,22.396656036376953,23.5407,105901901.0],["2022-11-02",23.5407,23.9666,23.2568,23.7328,72836102.0],["2022-11-03",23.7328,23.732772827148438,23.2818,23.4238,50172213.0],["2022-11-04",23.4238,24.4259,23.3737,24.2839,92682957.0],["2022-11-07",24.2839,24.5762,23.8998,24.3507,54538019.0],["2022-11-08",24.3507,24.5344,24.167,24.3424,43978188.0],["2022-11-09",24.3424,24.6764,24.2171,24.3674,46305956.0],["2022-11-10",24.3674,24.4676,24.025,24.3758,40004562.0],["2022-11-11",24.3758,26.5553,24.37578010559082,26.0877,168871688.0],["2022-11-14",26.0877,28.1336,26.087678909301758,27.6743,204968536.0],["2022-11-15",27.6743,28.2505,27.3486,27.7912,91330506.0],["2022-11-16",27.7912,27.9582,27.4405,27.8747,61459443.0],["2022-11-17",27.8747,27.874736785888672,26.7223,26.9812,103715191.0],["2022-11-18",26.9812,27.2902,26.5804,26.7808,56273194.0],["2022-11-21",26.7808,26.78078842163086,25.929,26.6138,47910404.0],["2022-11-22",26.6138,27.4572,26.5553,27.0981,65416650.0],["2022-11-23",27.0981,27.5157,26.8476,26.9061,57764427.0],["2022-11-24",26.9061,27.4488,26.7891,26.9061,40630100.0],["2022-11-25",26.9061,27.7411,26.8726,27.5741,83012155.0],["2022-11-28",27.5741,27.57411003112793,26.263,26.6889,80937686.0],["2022-11-29",26.6889,29.1524,26.688932418823242,29.1106,175318695.0],["2022-11-30",29.1106,29.595,28.5595,29.1941,87332461.0],["2022-12-01",29.1941,30.4802,29.1023,29.2276,83139723.0],["2022-12-02",29.2276,29.2276,28.5261,28.7182,59846240.0],["2022-12-05",28.7182,30.146133422851562,28.71816062927246,30.1461,105060439.0],["2022-12-06",30.1461,30.146133422851562,29.5783,29.9374,65110353.0],["2022-12-07",29.9374,30.0209,29.4781,29.4948,56460628.0],["2022-12-08",29.4948,29.8706,29.3612,29.6033,44355151.0],["2022-12-09",29.6033,30.8392,29.603336334228516,30.6889,95816291.0],["2022-12-12",30.6889,30.68893051147461,29.7954,29.8873,60626240.0],["2022-12-13",29.8873,30.2797,29.737,30.1795,38290398.0],["2022-12-14",30.1795,30.9311,30.0793,30.8225,64436167.0],["2022-12-15",30.8225,30.8643,30.2463,30.3382,40340341.0],["2022-12-16",30.3382,31.0647,30.3131,30.9729,60782001.0],["2022-12-19",30.9729,31.1816,30.2714,30.4802,54784253.0],["2022-12-20",30.4802,30.5219,29.4781,29.8288,70291116.0],["2022-12-21",29.8288,30.2547,29.8205,30.0209,33049776.0],["2022-12-22",30.0209,30.7724,30.0208740234375,30.4802,35971483.0],["2022-12-23",30.4802,30.7307,30.1879,30.3716,33058360.0],["2022-12-26",30.3716,30.7307,29.9708,30.0209,36047352.0],["2022-12-27",30.0209,30.881,30.0208740234375,30.6221,36790747.0],["2022-12-28",30.6221,31.3319,30.547,31.1733,52885997.0],["2022-12-29",31.1733,31.173274993896484,30.6054,31.0898,51362913.0],["2022-12-30",31.0898,31.4238,31.0564,31.1148,52322805.0],["2023-01-03",31.1148,31.5491,30.5052,31.382,60626616.0],["2023-01-04",31.382,32.4259,31.3403,32.2756,83645411.0],["2023-01-05",32.2756,32.7933,32.0668,32.1503,61908519.0],["2023-01-06",32.1503,32.5094,31.6409,32.0501,59000699.0],["2023-01-09",32.0501,32.6514,32.05009841918945,32.4008,49914886.0],["2023-01-10",32.4008,32.40082931518555,31.8664,31.9415,54197159.0],["2023-01-11",31.9415,32.7182,31.8497,32.501,54170698.0],["2023-01-12",32.501,32.6931,32.3424,32.6096,30434871.0],["2023-01-13",32.6096,33.119,32.5428,33.119,46376708.0],["2023-01-16",33.119,34.3549,33.11899185180664,33.7954,88046855.0],["2023-01-17",33.7954,34.1879,33.6367,33.9708,43204705.0],["2023-01-18",33.9708,34.1962,33.595,33.7202,29467472.0],["2023-01-19",33.7202,34.071,33.3361,33.9457,47249021.0],["2023-01-20",33.9457,34.3215,33.945716857910156,34.2797,41340273.0],["2023-01-30",34.2797,35.5992,34.279747009277344,35.0981,100700740.0],["2023-01-31",35.0981,35.3653,34.41335678100586,34.4134,64231185.0],["2023-02-01",34.4134,34.8142,33.3612,33.8539,91679130.0],["2023-02-02",33.8539,34.0292,33.0271,33.428,72723293.0],["2023-02-03",33.428,33.4279670715332,32.5762,32.8184,63816364.0],["2023-02-06",32.8184,32.81836700439453,31.6326,32.025,73100066.0],["2023-02-07",32.025,32.5177,31.8664,32.0752,42657086.0],["2023-02-08",32.0752,32.501,32.0334,32.142,31706528.0],["2023-02-09",32.142,32.476,32.0,32.142,49817481.0],["2023-02-10",32.142,32.1419563293457,31.6493,31.8664,41102639.0],["2023-02-13",31.8664,31.866382598876953,30.9562,31.4989,82518134.0],["2023-02-14",31.4989,31.7829,31.3236,31.7328,48607663.0],["2023-02-15",31.7328,31.8079,30.8977,31.0397,77104778.0],["2023-02-16",31.0397,31.6075,30.9144,31.1232,65415231.0],["2023-02-17",31.1232,31.215,30.6305,30.6555,57581280.0],["2023-02-20",30.6555,32.1587,30.655527114868164,32.142,108022830.0],["2023-02-21",32.142,32.4175,31.8413,32.309,53046540.0],["2023-02-22",32.309,32.3089714050293,31.8497,31.8664,38309139.0],["2023-02-23",31.8664,32.3758,31.866382598876953,31.9582,37063824.0],["2023-02-24",31.9582,31.958242416381836,31.2317,31.2818,53369015.0],["2023-02-27",31.2818,31.382,30.9729,31.0313,44933367.0],["2023-02-28",31.0313,31.2985,30.7724,31.1566,37822552.0],["2023-03-01",31.1566,32.0167,31.0647,31.9415,57119401.0],["2023-03-02",31.9415,32.1503,31.5407,31.9415,34907009.0],["2023-03-03",31.9415,32.3758,31.6493,31.9415,35711390.0],["2023-03-06",31.9415,31.94154167175293,30.8225,30.8977,81051939.0],["2023-03-07",30.8977,31.2985,30.405,30.5303,73741149.0],["2023-03-08",30.5303,30.5302677154541,29.8956,30.0626,61658357.0],["2023-03-09",30.0626,30.1294,29.6451,29.7119,53999602.0],["2023-03-10",29.7119,29.7787,29.1858,29.2526,55845366.0],["2023-03-13",29.2526,29.5449,28.9854,29.2693,58420463.0],["2023-03-14",29.2693,29.269306182861328,28.6764,28.8768,62666750.0],["2023-03-15",28.8768,29.8205,28.8768253326416,29.1273,67638378.0],["2023-03-16",29.1273,29.3528,28.5678,28.9353,40389489.0],["2023-03-17",28.9353,29.5365,28.4092,28.6931,83271578.0],["2023-03-20",28.6931,29.1524,28.4092,28.4927,52072515.0],["2023-03-21",28.4927,28.81,28.4008,28.5845,36747539.0],["2023-03-22",28.5845,29.0021,28.58454704284668,28.8434,45986740.0],["2023-03-23",28.8434,29.5115,28.6597,29.3946,54214633.0],["2023-03-24",29.3946,29.394569396972656,28.5845,28.7516,67871839.0],["2023-03-27",28.7516,28.8935,28.4342,28.5678,44983610.0],["2023-03-28",28.5678,28.9937,28.5428,28.7265,53323436.0],["2023-03-29",28.7265,28.977,28.476,28.4927,41863012.0],["2023-03-30",28.4927,28.7182,28.1503,28.6848,56228970.0],["2023-03-31",28.6848,29.0772,28.5094,28.618,57779428.0],["2023-04-03",28.618,28.7683,28.3758,28.7015,50467501.0],["2023-04-04",28.7015,28.7432,28.4426,28.6263,48782066.0],["2023-04-06",28.6263,28.626298904418945,28.167,28.2255,48679567.0],["2023-04-07",28.2255,28.6096,28.1837,28.5094,39414120.0],["2023-04-10",28.5094,28.643,28.3674,28.5929,33015949.0],["2023-04-11",28.5929,28.6764,28.0835,28.167,73399153.0],["2023-04-12",28.167,28.3507,28.1086,28.1754,41612769.0],["2023-04-13",28.1754,28.5929,27.7662,28.4008,63430456.0],["2023-04-14",28.4008,29.0522,28.40083122253418,28.7182,69392338.0],["2023-04-17",28.7182,29.3946,28.476,29.3946,89373012.0],["2023-04-18",29.3946,30.3549,29.3278,29.7954,94271463.0],["2023-04-19",29.7954,29.929,29.4781,29.6451,51088648.0],["2023-04-20",29.6451,29.8455,29.1106,29.2192,68091530.0],["2023-04-21",29.2192,29.3779,28.7516,28.81,53159146.0],["2023-04-24",28.81,28.9687,27.9833,28.0585,72987368.0],["2023-04-25",28.0585,28.5094,27.9833,28.4175,51221280.0],["2023-04-26",28.4175,28.417530059814453,27.8497,28.2422,49650070.0],["2023-04-27",28.2422,28.24216651916504,26.8392,27.2484,155927939.0],["2023-04-28",27.2484,28.1837,27.0647,28.0585,94021308.0],["2023-05-04",28.0585,28.7265,27.4154,28.501,72543303.0],["2023-05-05",28.501,29.2777,28.501039505004883,28.9687,80088973.0],["2023-05-08",28.9687,30.0209,28.9269,29.7286,106426580.0],["2023-05-09",29.7286,30.1461,29.1941,29.2192,98552978.0],["2023-05-10",29.2192,29.3278,28.6347,28.7265,63837387.0],["2023-05-11",28.7265,29.5031,28.7265,28.7683,44580284.0],["2023-05-12",28.7683,28.8518,28.3925,28.4259,45936569.0],["2023-05-15",28.4259,29.1023,28.1503,28.977,52809453.0],["2023-05-16",28.977,29.3946,28.8685,29.0772,38524804.0],["2023-05-17",29.0772,29.3361,28.7516,28.81,39637635.0],["2023-05-18",28.81,29.0939,28.5678,28.7683,32901230.0],["2023-05-19",28.7683,28.7683,28.3424,28.3507,39298980.0],["2023-05-22",28.3507,28.6764,28.350727081298828,28.5595,29693441.0],["2023-05-23",28.5595,28.7098,28.05845069885254,28.0585,34692126.0],["2023-05-24",28.0585,28.05845069885254,27.49895477294922,27.499,46399873.0],["2023-05-25",27.499,27.49895477294922,26.8559,27.0731,70605103.0],["2023-05-26",27.0731,27.4405,26.9061,27.3403,29462374.0],["2023-05-29",27.3403,27.5157,27.0898,27.2985,38730090.0],["2023-05-30",27.2985,27.4739,27.023,27.2568,34007178.0],["2023-05-31",27.2568,27.3904,26.9228,26.9729,52541398.0],["2023-06-01",26.9729,27.1399,26.739,26.7724,47239881.0],["2023-06-02",26.7724,27.6409,26.772441864013672,27.6159,55885607.0],["2023-06-05",27.6159,27.7829,27.4238,27.5908,31273034.0],["2023-06-06",27.5908,28.2255,27.5407,27.6159,38663375.0],["2023-06-07",27.6159,28.0668,27.615863800048828,27.8079,33890635.0],["2023-06-08",27.8079,28.5762,27.7411,28.4593,54961501.0],["2023-06-09",28.4593,28.6012,28.17536163330078,28.1754,41510872.0],["2023-06-12",28.1754,28.3257,27.8747,28.167,40677376.0],["2023-06-13",28.167,28.3424,27.9749,28.167,23124556.0],["2023-06-14",28.167,28.4259,27.88308334350586,27.8831,38263310.0],["2023-06-15",27.8831,28.2171,27.8163,28.1587,36953706.0],["2023-06-16",28.1587,28.4259,28.158662796020508,28.334,42680637.0],["2023-06-19",28.334,28.33402442932129,28.0251,28.0418,27896062.0],["2023-06-20",28.0418,28.041751861572266,27.6409,27.7161,30764875.0],["2023-06-21",27.7161,28.0919,27.5574,27.6994,42786599.0],["2023-06-26",27.6994,27.699369430541992,27.0731,27.2317,43210300.0],["2023-06-27",27.2317,27.5658,27.0898,27.4071,34571527.0],["2023-06-28",27.4071,27.7077,27.3236,27.5992,33381801.0],["2023-06-29",27.5992,27.7077,27.2818,27.2902,25854831.0],["2023-06-30",27.2902,27.5574,27.2568,27.357,29361327.0],["2023-07-03",27.357,28.1921,27.35698890686035,28.1587,45366767.0],["2023-07-04",28.1587,28.158662796020508,27.858,27.9833,22408656.0],["2023-07-05",27.9833,27.983293533325195,27.4238,27.5825,41307158.0],["2023-07-06",27.5825,27.6576,27.1482,27.2067,40784246.0],["2023-07-07",27.2067,27.2067,26.9645,26.9812,47279440.0],["2023-07-10",26.9812,27.2985,26.98120880126953,27.0981,27207677.0],["2023-07-11",27.0981,27.3904,27.09811782836914,27.3152,32916654.0],["2023-07-12",27.3152,27.9248,27.315237045288086,27.7244,63204933.0],["2023-07-13",27.7244,28.1985,27.7138,28.0663,56385028.0],["2023-07-14",28.0663,28.3659,28.0046,28.1368,34752056.0],["2023-07-17",28.1368,28.136825561523438,27.6962,27.8901,26200279.0],["2023-07-18",27.8901,27.9958,27.661,27.7227,31638946.0],["2023-07-19",27.7227,27.8813,27.5464,27.8284,24029564.0],["2023-07-20",27.8284,28.2866,27.82840347290039,27.9253,27239443.0],["2023-07-21",27.9253,28.1809,27.8548,28.0223,31566900.0],["2023-07-24",28.0223,28.022268295288086,27.6698,27.7138,23912203.0],["2023-07-25",27.7138,29.3881,27.713848114013672,29.3176,126162096.0],["2023-07-26",29.3176,29.723,29.1414,29.3881,50175140.0],["2023-07-27",29.3881,29.8023,29.256,29.6613,54848896.0],["2023-07-28",29.6613,31.0977,29.441,30.9302,125628759.0],["2023-07-31",30.9302,31.7586,30.8509,31.3356,116275605.0],["2023-08-01",31.3356,31.3532,30.6394,30.8333,66009585.0],["2023-08-02",30.8333,30.83330535888672,29.7582,29.9874,91535761.0],["2023-08-03",29.9874,30.6483,29.8464,30.5601,50929381.0],["2023-08-04",30.5601,31.2827,30.560136795043945,30.7364,81264248.0],["2023-08-07",30.7364,30.736377716064453,30.2077,30.4015,34467192.0],["2023-08-08",30.4015,30.5337,29.7935,30.0931,50228255.0],["2023-08-09",30.0931,30.2341,29.9169,29.9785,38683250.0],["2023-08-10",29.9785,30.1812,29.7847,30.0843,28772469.0],["2023-08-11",30.0843,30.3751,29.21189308166504,29.2119,60624004.0],["2023-08-14",29.2119,29.21189308166504,28.4188,28.6039,66707291.0],["2023-08-15",28.6039,28.7625,28.3307,28.5157,58295914.0],["2023-08-16",28.5157,28.515743255615234,28.0928,28.1721,58015181.0],["2023-08-17",28.1721,28.172073364257812,27.7491,28.0135,64607569.0],["2023-08-18",28.0135,28.7537,27.9782,28.0928,67459467.0],["2023-08-21",28.0928,28.09276580810547,27.431861877441406,27.4319,80957531.0],["2023-08-22",27.4319,27.7315,27.3173,27.5993,60107044.0],["2023-08-23",27.5993,27.705,27.1851,27.1851,56074358.0],["2023-08-24",27.1851,27.4495,27.1411,27.3702,41225614.0],["2023-08-25",27.3702,28.0663,27.2292,27.8108,64747134.0],["2023-08-28",27.8108,29.8992,27.810779571533203,28.4276,140509367.0],["2023-08-29",28.4276,28.5862,27.9958,28.2338,72116998.0],["2023-08-30",28.2338,28.3659,27.802,27.8989,63980158.0],["2023-08-31",27.8989,28.269,27.7491,27.802,50322017.0],["2023-09-01",27.802,28.7537,27.801969528198242,28.4364,69752619.0],["2023-09-04",28.4364,29.6172,28.436433792114258,29.5467,110429932.0],["2023-09-05",29.5467,29.5467472076416,29.0533,29.1766,44732261.0],["2023-09-06",29.1766,29.4851,28.877,29.3969,54674047.0],["2023-09-07",29.3969,29.396947860717773,29.0885,29.2031,35870198.0],["2023-09-08",29.2031,29.3088,29.0357,29.2295,29850098.0],["2023-09-11",29.2295,29.3353,29.0004,29.0004,63287369.0],["2023-09-12",29.0004,29.1238,28.9211,28.974,27759078.0],["2023-09-13",28.974,29.1502,28.7801,28.8594,29891534.0],["2023-09-14",28.8594,29.2471,28.859411239624023,29.1414,43734390.0],["2023-09-15",29.1414,29.4498,28.9035,29.0445,43960215.0],["2023-09-18",29.0445,29.1238,28.8154,29.0973,36040192.0],["2023-09-19",29.0973,29.09733772277832,28.833,29.0445,38465270.0],["2023-09-20",29.0445,29.044464111328125,28.7537,28.8418,30931758.0],["2023-09-21",28.8418,28.9123,28.524555206298828,28.5246,39031854.0],["2023-09-22",28.5246,29.4058,28.4805,29.3793,71283316.0],["2023-09-25",29.3793,29.379322052001953,28.9916,29.0797,45651541.0],["2023-09-26",29.0797,29.1502,28.8594,28.9035,32202356.0],["2023-09-27",28.9035,29.159,28.8594,28.9211,35246679.0],["2023-09-28",28.9211,29.2031,28.8594,29.0533,38856469.0],["2023-10-09",29.0533,29.05327796936035,28.5334,28.7096,36134267.0],["2023-10-10",28.7096,29.1943,28.70960807800293,28.7184,34263698.0],["2023-10-11",28.7184,28.9475,28.551,28.5951,37609124.0],["2023-10-12",28.5951,29.3705,28.595050811767578,29.1414,61745963.0],["2023-10-13",29.1414,29.14139747619629,28.6479,28.736,41037187.0],["2023-10-16",28.736,28.7801,28.41,28.4717,28677414.0],["2023-10-17",28.4717,28.7272,28.3924,28.6567,28622914.0],["2023-10-18",28.6567,28.7625,28.5598,28.6303,24931667.0],["2023-10-19",28.6303,28.630300521850586,27.7755,27.8196,60429338.0],["2023-10-20",27.8196,28.0311,27.6698,27.8901,37258937.0],["2023-10-23",27.8901,27.8901,27.3173,27.52,39380184.0],["2023-10-24",27.52,27.6786,27.3526,27.5817,36552663.0],["2023-10-25",27.5817,27.9782,27.4935,27.6874,37569332.0],["2023-10-26",27.6874,27.9782,27.5464,27.7579,28702985.0],["2023-10-27",27.7579,27.8901,27.4495,27.7843,39145276.0],["2023-10-30",27.7843,27.784343719482422,26.9208,27.2292,83850056.0],["2023-10-31",27.2292,27.3085,26.9736,27.1058,52801599.0],["2023-11-01",27.1058,27.2116,26.815,26.8326,52989707.0],["2023-11-02",26.8326,27.1499,26.832645416259766,27.0353,36466771.0],["2023-11-03",27.0353,27.3526,26.9648,27.3085,43956879.0],["2023-11-06",27.3085,27.6257,27.2821,27.4407,51982385.0],["2023-11-07",27.4407,27.4407,27.0089,27.1411,51624067.0],["2023-11-08",27.1411,27.141063690185547,26.8767,26.9648,44518298.0],["2023-11-09",26.9648,27.1234,26.8943,27.0177,32764958.0],["2023-11-10",27.0177,27.017696380615234,26.5242,26.5771,51696462.0],["2023-11-13",26.5771,26.674,26.0924,26.2775,63424273.0],["2023-11-14",26.2775,26.61234474182129,26.277484893798828,26.6123,44834267.0],["2023-11-15",26.6123,27.1146,26.61234474182129,27.0001,60193960.0],["2023-11-16",27.0001,27.1146,26.7621,26.912,31571993.0],["2023-11-17",26.912,26.91195297241211,26.5242,26.7269,43245282.0],["2023-11-20",26.7269,26.956,26.5595,26.9472,36922708.0],["2023-11-21",26.9472,27.2028,26.7621,26.815,48854470.0],["2023-11-22",26.815,26.815021514892578,26.5683,26.5771,27370542.0],["2023-11-23",26.5771,26.6212,26.392,26.5595,29979383.0],["2023-11-24",26.5595,26.559471130371094,26.3744,26.4361,29116276.0],["2023-11-27",26.4361,26.4625,25.8104,25.9074,58101958.0],["2023-11-28",25.9074,25.9867,25.5901,25.6959,47516511.0],["2023-11-29",25.6959,25.7664,25.2729,25.3787,62063752.0],["2023-11-30",25.3787,25.5373,25.2024,25.3698,55156006.0],["2023-12-01",25.3698,25.369848251342773,24.7354,24.9028,88273644.0],["2023-12-04",24.9028,25.079,24.6913,24.7442,55787830.0],["2023-12-05",24.7442,24.744192123413086,24.2331,24.2419,61890167.0],["2023-12-06",24.2419,24.6384,24.189,24.4622,61125926.0],["2023-12-07",24.4622,24.6208,24.048,24.5063,59496698.0],["2023-12-08",24.5063,24.6296,24.23309326171875,24.2331,53349765.0],["2023-12-11",24.2331,24.5415,23.7044,24.4622,75808597.0],["2023-12-12",24.4622,24.7354,24.33,24.7178,50420111.0],["2023-12-13",24.7178,24.717754364013672,23.9687,23.9864,67123932.0],["2023-12-14",23.9864,24.3565,23.8189,23.8189,44526808.0],["2023-12-15",23.8189,24.7178,23.81892967224121,23.9952,98068659.0],["2023-12-18",23.9952,24.1273,23.7044,24.0392,47716425.0],["2023-12-19",24.0392,24.1009,23.8101,24.048,37657373.0],["2023-12-20",24.048,24.1538,23.84536361694336,23.8454,53112808.0],["2023-12-21",23.8454,24.4534,23.722,24.4181,75910481.0],["2023-12-22",24.4181,24.5415,24.1538,24.33,62364372.0],["2023-12-25",24.33,24.427,24.1626,24.2595,41903386.0],["2023-12-26",24.2595,24.259531021118164,23.9335,24.0304,36525708.0],["2023-12-27",24.0304,24.1185,23.8366,24.0569,41063687.0],["2023-12-28",24.0569,24.7883,24.0128,24.6649,106106285.0],["2023-12-29",24.6649,24.7178,24.471,24.5151,65577345.0],["2024-01-02",24.5151,24.6384,24.286,24.3036,54219480.0],["2024-01-03",24.3036,24.5327,24.2507,24.471,43395588.0],["2024-01-04",24.471,24.5239,24.1097,24.5063,63710249.0],["2024-01-05",24.5063,25.361,24.3388,24.9292,119063315.0],["2024-01-08",24.9292,25.1936,24.6296,24.7882,81682070.0],["2024-01-09",24.7882,24.9204,24.5856,24.8235,55866306.0],["2024-01-10",24.8235,24.9821,24.6913,24.7178,45364048.0],["2024-01-11",24.7178,25.176,24.5415,25.0086,73531826.0],["2024-01-12",25.0086,25.361,24.9028,25.1495,57783201.0],["2024-01-15",25.1495,25.502,24.9997,25.3522,48245229.0],["2024-01-16",25.3522,25.6695,25.2024,25.6695,85344024.0],["2024-01-17",25.6695,26.066,25.5813,25.7223,130860146.0],["2024-01-18",25.7223,26.1541,25.2024,26.066,129512645.0],["2024-01-19",26.066,26.348,25.6783,26.1982,96861623.0],["2024-01-22",26.1982,26.8767,26.1717,26.6564,154970267.0],["2024-01-23",26.6564,26.7445,26.2599,26.4273,88605552.0],["2024-01-24",26.4273,26.6917,25.8898,26.5154,97489239.0],["2024-01-25",26.5154,27.3173,26.515413284301758,27.2292,123450922.0],["2024-01-26",27.2292,27.6257,27.0177,27.423,100991578.0],["2024-01-29",27.423,27.846,27.423049926757812,27.6257,83882433.0],["2024-01-30",27.6257,27.7579,27.1234,27.3173,74399913.0],["2024-01-31",27.3173,27.4847,26.956,27.0618,80894928.0],["2024-02-01",27.0618,27.1763,26.6123,26.8062,85970009.0],["2024-02-02",26.8062,27.0177,26.1189,26.6388,98729165.0],["2024-02-05",26.6388,27.2732,26.489,27.0618,106397881.0],["2024-02-06",27.0618,27.6257,26.9648,27.6081,106215843.0],["2024-02-07",27.6081,27.7403,27.1499,27.5905,111051058.0],["2024-02-08",27.5905,27.7138,27.3349,27.6698,87300436.0],["2024-02-19",27.6698,28.1897,27.669788360595703,27.8637,87549010.0],["2024-02-20",27.8637,27.8637,27.5729,27.6698,60640469.0],["2024-02-21",27.6698,29.4234,27.6257,29.0797,152865612.0],["2024-02-22",29.0797,29.079710006713867,28.5422,28.9035,75276038.0],["2024-02-23",28.9035,29.4322,28.7449,29.0357,63984872.0],["2024-02-26",29.0357,29.1326,28.269,28.4188,66639018.0],["2024-02-27",28.4188,28.551,28.1897,28.3571,54349154.0],["2024-02-28",28.3571,28.4541,27.846,28.2161,68370752.0],["2024-02-29",28.2161,28.3748,28.0663,28.2338,49892829.0],["2024-03-01",28.2338,28.269,27.9782,28.1456,42717392.0],["2024-03-04",28.1456,28.1456356048584,27.7315,27.7755,59135015.0],["2024-03-05",27.7755,28.3836,27.5905,28.3571,89402867.0],["2024-03-06",28.3571,28.4276,28.083951950073242,28.084,51610177.0],["2024-03-07",28.084,28.3131,28.0046,28.1985,51949197.0],["2024-03-08",28.1985,28.2073,27.802,27.9077,44107117.0],["2024-03-11",27.9077,27.9782,27.4935,27.7403,73853794.0],["2024-03-12",27.7403,28.3307,27.564,28.1544,76925375.0],["2024-03-13",28.1544,28.1897,27.6962,27.7755,46938714.0],["2024-03-14",27.7755,27.9518,27.4583,27.5376,50817498.0],["2024-03-15",27.5376,27.6874,27.3173,27.4759,52078063.0],["2024-03-18",27.4759,27.6169,27.3173,27.4319,46189770.0],["2024-03-19",27.4319,27.431861877441406,27.0794,27.1411,54702530.0],["2024-03-20",27.1411,27.4935,27.0177,27.4759,49827225.0],["2024-03-21",27.4759,27.987,27.3614,27.802,64676108.0],["2024-03-22",27.802,27.802,27.2292,27.4935,55287852.0],["2024-03-25",27.4935,27.7667,27.2468,27.6257,48375902.0],["2024-03-26",27.6257,28.7801,27.625728607177734,28.551,124430791.0],["2024-03-27",28.551,28.7713,28.3836,28.4629,78208488.0],["2024-03-28",28.4629,28.6391,28.2602,28.3571,69474492.0],["2024-03-29",28.3571,28.7625,28.2602,28.3748,30480176.0],["2024-04-01",28.3748,28.9475,28.3571,28.7625,57015232.0],["2024-04-02",28.7625,29.0092,28.5862,28.6832,53661899.0],["2024-04-03",28.6832,28.7537,28.401185989379883,28.4012,49808163.0],["2024-04-08",28.4012,28.692,28.2249,28.551,47729123.0],["2024-04-09",28.551,28.7537,28.471683502197266,28.4717,38477207.0],["2024-04-10",28.4717,28.7977,28.3659,28.6303,50401372.0],["2024-04-11",28.6303,28.630300521850586,28.3131,28.4629,44374773.0],["2024-04-12",28.4629,28.6127,28.2514,28.3043,47820414.0],["2024-04-15",28.3043,29.0797,28.2778,28.9299,76464473.0],["2024-04-16",28.9299,29.0533,28.5951,28.8594,74155610.0],["2024-04-17",28.8594,29.5115,28.6127,29.3441,94821196.0],["2024-04-18",29.3441,30.049,29.2471,29.6525,100657401.0],["2024-04-19",29.6525,29.8199,29.4498,29.6261,54038350.0],["2024-04-22",29.6261,30.1283,29.1238,29.3793,60753507.0],["2024-04-23",29.3793,29.8023,29.2824,29.4146,51245244.0],["2024-04-24",29.4146,29.5644,29.1678,29.4851,44338353.0],["2024-04-25",29.4851,30.31340217590332,29.4146,30.3134,91948180.0],["2024-04-26",30.3134,30.7276,30.1548,30.3839,95489883.0],["2024-04-29",30.3839,30.9831,30.1372,30.7364,81806412.0],["2024-04-30",30.7364,30.736377716064453,30.005,30.2341,86804180.0],["2024-05-06",30.2341,31.1594,30.234088897705078,30.7364,100070494.0],["2024-05-07",30.7364,30.7981,30.5161,30.7276,47384857.0],["2024-05-08",30.7276,30.8069,30.4456,30.4632,41286158.0],["2024-05-09",30.4632,30.7804,30.46320152282715,30.7011,51239131.0],["2024-05-10",30.7011,31.5911,30.6659,31.3885,94036570.0],["2024-05-13",31.3885,31.785,31.1329,31.644,74780026.0],["2024-05-14",31.644,31.8379,31.0184,31.1417,68777884.0],["2024-05-15",31.1417,31.2298,30.5689,30.8862,67494406.0],["2024-05-16",30.8862,32.1199,30.8421,31.9436,129147553.0],["2024-05-17",31.9436,32.5164,31.7762,32.4723,91687944.0],["2024-05-20",32.4723,32.6045,31.8026,32.0582,91425000.0],["2024-05-21",32.0582,32.1816,31.8379,31.9348,44599944.0],["2024-05-22",31.9348,32.0582,31.5118,31.7762,66447739.0],["2024-05-23",31.7762,31.776195526123047,31.1241,31.2827,92458495.0],["2024-05-24",31.2827,31.28272247314453,30.5425,30.613,87044000.0],["2024-05-27",30.613,31.0272,30.61301040649414,30.9655,57093814.0],["2024-05-28",30.9655,31.1329,30.5954,30.6923,47619058.0],["2024-05-29",30.6923,30.895,30.3663,30.4632,49104118.0],["2024-05-30",30.4632,30.754,30.1195,30.2605,55924484.0],["2024-05-31",30.2605,30.4896,30.207651138305664,30.2077,50893248.0],["2024-06-03",30.2077,30.2958,29.8904,30.0931,60811135.0],["2024-06-04",30.0931,30.5601,30.049,30.4368,53378842.0],["2024-06-05",30.4368,30.5778,29.864,29.9521,69104122.0],["2024-06-06",29.9521,30.1372,29.7671,29.9609,67724066.0],["2024-06-07",29.9609,30.1812,29.6525,29.9521,67826559.0],["2024-06-11",29.9521,29.952106475830078,29.1855,29.3969,69044831.0],["2024-06-12",29.3969,29.396947860717773,29.0357,29.159,51138059.0],["2024-06-13",29.159,29.2736,28.833,28.9211,55018421.0],["2024-06-14",28.9211,29.9785,28.92109489440918,29.7935,99167429.0],["2024-06-17",29.7935,29.793489456176758,29.4234,29.723,45768248.0],["2024-06-18",29.723,30.2253,29.6261,29.7054,45367539.0],["2024-06-19",29.7054,30.3134,29.6613,30.0931,58593722.0],["2024-06-20",30.0931,30.1636,29.8728,29.9697,39246667.0],["2024-06-21",29.9697,30.0314,29.5115,29.6966,52396280.0],["2024-06-24",29.6966,30.1548,29.5115,30.0226,69258954.0],["2024-06-25",30.0226,30.3751,29.9345,30.2253,63816020.0],["2024-06-26",30.2253,30.2782,29.9169,30.0138,45263801.0],["2024-06-27",30.0138,30.2605,29.8111,30.19,55517260.0],["2024-06-28",30.19,30.3839,29.9962,30.1283,52574940.0],["2024-07-01",30.1283,30.3134,29.9169,30.2782,47223865.0],["2024-07-02",30.2782,31.0624,30.27815055847168,30.9126,86877071.0],["2024-07-03",30.9126,30.9214,30.2341,30.3663,69137270.0],["2024-07-04",30.3663,30.8774,30.36626625061035,30.5866,69691892.0],["2024-07-05",30.5866,30.5866,30.586570739746094,30.5866,0.0],["2024-07-08",30.5866,30.586570739746094,29.7054,29.9521,54573002.0],["2024-07-09",29.9521,30.4456,29.7142,30.3751,62103701.0],["2024-07-10",30.3751,30.8421,30.3575,30.5601,72631424.0],["2024-07-11",30.5601,30.9544,30.560136795043945,30.7395,73238896.0],["2024-07-12",30.7395,31.842,30.739526748657227,31.7673,94490425.0],["2024-07-15",31.7673,31.814,31.5057,31.5617,47460366.0],["2024-07-16",31.5617,31.6645,31.2628,31.5711,45579255.0],["2024-07-17",31.5711,31.9448,31.4403,31.8327,57795422.0],["2024-07-18",31.8327,32.0009,31.5431,31.8514,59862717.0],["2024-07-19",31.8514,32.0476,31.3842,32.0009,81007218.0],["2024-07-22",32.0009,32.000877380371094,30.917,31.1506,80820577.0],["2024-07-23",31.1506,31.4963,31.0479,31.1506,53875468.0],["2024-07-24",31.1506,31.3749,30.861,31.0011,48245294.0],["2024-07-25",31.0011,31.1319,30.2443,30.6741,76207854.0],["2024-07-26",30.6741,30.8703,30.0014,30.2443,60146167.0],["2024-07-29",30.2443,30.5059,30.0855,30.3191,41347533.0],["2024-07-30",30.3191,30.4499,30.0388,30.291,39078161.0],["2024-07-31",30.291,30.833,30.1322,30.5807,59536965.0],["2024-08-01",30.5807,30.6928,30.1509,30.562,40913881.0],["2024-08-02",30.562,30.56200408935547,30.1135,30.1602,38613024.0],["2024-08-05",30.1602,30.3845,29.9453,29.9921,58441984.0],["2024-08-06",29.9921,30.263,29.4408,29.6183,51438864.0],["2024-08-07",29.6183,29.8052,29.4782,29.5062,39073173.0],["2024-08-08",29.5062,29.8799,29.3193,29.8332,39459978.0],["2024-08-09",29.8332,30.4405,29.7211,30.207,48274847.0],["2024-08-12",30.207,30.2163,29.8332,30.0107,31894321.0],["2024-08-13",30.0107,30.1135,29.6744,29.8426,28237769.0],["2024-08-14",29.8426,30.0294,29.7211,29.7678,28244610.0],["2024-08-15",29.7678,30.7582,29.5716,30.6087,73978983.0],["2024-08-16",30.6087,31.0665,30.5713,30.9731,41850302.0],["2024-08-19",30.9731,31.3001,30.861,31.2254,42284342.0],["2024-08-20",31.2254,31.3936,30.9825,31.2814,42372873.0],["2024-08-21",31.2814,31.28144073486328,30.6648,31.0572,37810105.0],["2024-08-22",31.0572,31.3468,31.0011,31.1133,38286399.0],["2024-08-23",31.1133,31.6271,30.8984,31.487,46558726.0],["2024-08-26",31.487,31.6178,31.2721,31.5524,35117460.0],["2024-08-27",31.5524,31.7112,31.3282,31.487,38720857.0],["2024-08-28",31.487,31.7486,31.2441,31.4683,41523208.0],["2024-08-29",31.4683,31.5524,30.7395,30.7676,51638782.0],["2024-08-30",30.7676,30.9357,30.0107,30.0388,111222983.0],["2024-09-02",30.0388,30.2537,29.7491,29.8332,55802065.0],["2024-09-03",29.8332,29.9734,29.338,29.5436,50575188.0],["2024-09-04",29.5436,29.8332,29.2913,29.3007,38052590.0],["2024-09-05",29.3007,29.3754,28.8709,29.1512,54206345.0],["2024-09-06",29.1512,29.6557,29.15116310119629,29.1979,38318214.0],["2024-09-09",29.1979,29.197879791259766,28.0673,28.2542,87107347.0],["2024-09-10",28.2542,28.4317,27.9739,28.2075,47602357.0],["2024-09-11",28.2075,28.2168,27.9646,28.1047,41579376.0],["2024-09-12",28.1047,28.4971,27.9739,28.2449,41026697.0],["2024-09-13",28.2449,28.8709,28.03,28.5906,49597443.0],["2024-09-18",28.5906,29.1512,28.590564727783203,29.0671,41854027.0],["2024-09-19",29.0671,29.1792,28.6186,28.7961,45119126.0],["2024-09-20",28.7961,29.0671,28.6466,28.9082,48741755.0],["2024-09-23",28.9082,29.4221,28.8148,29.3287,34460872.0],["2024-09-24",29.3287,30.9638,29.328685760498047,30.9544,136121800.0],["2024-09-25",30.9544,32.2251,30.954425811767578,31.9074,185624279.0],["2024-09-26",31.9074,33.0567,31.6832,33.0567,174532999.0],["2024-09-27",33.0567,34.1031,32.6175,33.2903,74545782.0],["2024-09-30",33.2903,35.5046,33.290252685546875,35.1402,256101260.0],["2024-10-08",35.1402,38.6533,35.14023208618164,37.3733,297303868.0],["2024-10-09",37.3733,37.37328338623047,34.5796,34.5796,185593210.0],["2024-10-10",34.5796,36.9061,34.57963180541992,36.1867,143329841.0],["2024-10-11",36.1867,36.6445,35.5327,35.9064,90347580.0],["2024-10-14",35.9064,37.1864,35.90638732910156,36.7473,129293839.0],["2024-10-15",36.7473,37.3639,35.97178649902344,35.9718,95597653.0],["2024-10-16",35.9718,36.90612030029297,35.6261,36.9061,101254815.0],["2024-10-17",36.9061,37.1771,35.9624,35.9624,84892228.0],["2024-10-18",35.9624,36.8407,35.7008,36.4857,92819433.0],["2024-10-21",36.4857,36.5791,35.9718,36.2988,71753946.0],["2024-10-22",36.2988,36.9995,36.2054,36.5978,60052610.0],["2024-10-23",36.5978,37.3172,36.4576,37.0556,62709968.0],["2024-10-24",37.0556,37.0743,36.5698,36.7286,33631220.0],["2024-10-25",36.7286,36.8968,36.495,36.5324,44793119.0],["2024-10-28",36.5324,36.5324,35.7662,35.9905,66464094.0],["2024-10-29",35.9905,36.5324,35.8877,36.0652,51468161.0],["2024-10-30",36.0652,36.3455,35.1402,35.3925,70340828.0],["2024-10-31",35.3925,35.4953,34.4862,34.9067,85039251.0],["2024-11-01",34.9067,35.7849,34.90665054321289,35.514,70310211.0],["2024-11-04",35.514,36.2054,34.9534,36.2054,64661209.0],["2024-11-05",36.2054,36.5324,35.8784,36.5137,62874476.0],["2024-11-06",36.5137,36.513702392578125,35.6448,36.0278,64833629.0],["2024-11-07",36.0278,36.9809,35.8597,36.9715,74347218.0],["2024-11-08",36.9715,37.2331,36.2054,36.2521,74536846.0],["2024-11-11",36.2521,36.2520866394043,35.4018,35.813,70314555.0],["2024-11-12",35.813,36.2895,35.0468,35.1215,89328928.0],["2024-11-13",35.1215,35.4859,35.0468,35.3364,48530440.0],["2024-11-14",35.3364,35.9531,35.0655,35.5607,67644030.0],["2024-11-15",35.5607,36.0372,35.3271,35.3364,69927688.0],["2024-11-18",35.3364,36.1213,35.3178,35.4112,76344807.0],["2024-11-19",35.4112,35.6728,34.9907,35.243,52124855.0],["2024-11-20",35.243,35.3645,34.944,35.0188,45129126.0],["2024-11-21",35.0188,35.1869,34.8226,34.972,35033614.0],["2024-11-22",34.972,35.0842,33.9723,34.0564,69049090.0],["2024-11-25",34.0564,34.4395,33.7481,33.8415,53409473.0],["2024-11-26",33.8415,34.1779,33.4865,34.0003,45942121.0],["2024-11-27",34.0003,34.2713,33.7387,34.1966,39207688.0],["2024-11-28",34.1966,34.4301,33.8041,34.0751,45193910.0],["2024-11-29",34.0751,34.5703,33.9256,33.9536,66437999.0],["2024-12-02",33.9536,34.2713,33.8228,34.1125,42465209.0],["2024-12-03",34.1125,34.7758,33.991,34.6824,72198609.0],["2024-12-04",34.6824,34.682411193847656,34.1312,34.3928,62051124.0],["2024-12-05",34.3928,34.9066,34.2059,34.4862,56894934.0],["2024-12-06",34.4862,35.3364,34.48619842529297,35.2243,87723587.0],["2024-12-09",35.2243,35.4953,34.8973,35.2243,49299535.0],["2024-12-10",35.2243,36.4296,35.22432327270508,36.0652,103895319.0],["2024-12-11",36.0652,36.2427,35.7195,35.7849,51770936.0],["2024-12-12",35.7849,36.2801,35.7008,36.2521,58688876.0],["2024-12-13",36.2521,36.2520866394043,34.8319,34.8506,111798280.0],["2024-12-16",34.8506,35.2991,34.850589752197266,35.2617,64031589.0],["2024-12-17",35.2617,35.6541,35.0748,35.3645,60310408.0],["2024-12-18",35.3645,36.1213,35.364471435546875,35.9905,80585536.0],["2024-12-19",35.9905,35.9998,35.5046,35.5233,61119582.0],["2024-12-20",35.5233,35.7662,35.3738,35.4205,54215038.0],["2024-12-23",35.4205,36.1587,35.420528411865234,35.8316,90269156.0],["2024-12-24",35.8316,36.7099,35.8036,36.6445,99342846.0],["2024-12-25",36.6445,36.9622,36.4296,36.8127,75591307.0],["2024-12-26",36.8127,36.9435,36.4483,36.8874,53925194.0],["2024-12-27",36.8874,37.0369,36.2334,36.7566,70031955.0],["2024-12-30",36.7566,37.1864,36.6725,37.0182,67884533.0],["2024-12-31",37.0182,37.2799,36.71925354003906,36.7193,64371699.0],["2025-01-02",36.7193,36.9061,35.8223,35.9811,64200070.0],["2025-01-03",35.9811,36.4763,35.98112869262695,36.1213,68258306.0],["2025-01-06",36.1213,36.5324,35.6261,36.4857,61715863.0],["2025-01-07",36.4857,36.5791,36.0746,36.3455,49275205.0],["2025-01-08",36.3455,36.9528,36.2708,36.7006,75148102.0],["2025-01-09",36.7006,36.8407,36.2801,36.439,44708335.0],["2025-01-10",36.439,36.8594,36.2614,36.4203,48142480.0],["2025-01-13",36.4203,36.5791,36.0092,36.5044,60632274.0],["2025-01-14",36.5044,37.3453,36.3455,37.2331,70801188.0],["2025-01-15",37.2331,38.3076,37.233131408691406,37.9713,79670088.0],["2025-01-16",37.9713,38.4478,37.8685,38.2983,59259386.0],["2025-01-17",38.2983,38.4571,37.4948,38.0367,47590050.0],["2025-01-20",38.0367,38.373,37.4761,37.4854,54257482.0],["2025-01-21",37.4854,37.8498,37.3826,37.5041,40068506.0],["2025-01-22",37.5041,37.5228,36.7379,36.8594,58891222.0],["2025-01-23",36.8594,37.5882,36.859405517578125,37.2145,60661810.0],["2025-01-24",37.2145,37.8872,36.8687,37.6162,57465234.0],["2025-01-27",37.6162,38.2796,37.6162109375,37.9806,52606047.0],["2025-02-05",37.9806,38.2142,37.2799,37.3733,50478889.0],["2025-02-06",37.3733,37.7283,37.121,37.5602,46608842.0],["2025-02-07",37.5602,37.747,37.3359,37.5602,52106618.0],["2025-02-10",37.5602,38.2329,37.3359,37.9339,58180595.0],["2025-02-11",37.9339,38.345,37.93388366699219,38.2889,45777119.0],["2025-02-12",38.2889,38.9243,37.8965,38.8869,60359149.0],["2025-02-13",38.8869,39.1952,38.6253,38.971,46220698.0],["2025-02-14",38.971,39.27,38.7935,39.27,49873690.0],["2025-02-17",39.27,39.26997756958008,38.644,38.9803,53612561.0],["2025-02-18",38.9803,39.6904,38.7841,39.2887,54666539.0],["2025-02-19",39.2887,39.3821,39.0177,39.2233,37470223.0],["2025-02-20",39.2233,39.326,38.943,39.1018,40767508.0],["2025-02-21",39.1018,39.2326,38.5132,38.6814,59525579.0],["2025-02-24",38.6814,39.0084,38.401,38.5599,57110709.0],["2025-02-25",38.5599,38.7187,38.2235,38.3356,50732120.0],["2025-02-26",38.3356,38.9617,38.33564758300781,38.7561,47644661.0],["2025-02-27",38.7561,39.6157,38.5692,39.597,62259657.0],["2025-02-28",39.597,39.8586,39.288665771484375,39.2887,70542365.0],["2025-03-03",39.2887,39.8212,39.1952,39.2887,47014902.0],["2025-03-04",39.2887,39.3354,39.0271,39.0551,31724542.0],["2025-03-05",39.0551,40.0922,39.0084,40.0735,63203743.0],["2025-03-06",40.0735,40.2697,39.6624,40.1389,57205304.0],["2025-03-07",40.1389,40.9237,40.0361,40.7089,60541319.0],["2025-03-10",40.7089,40.7182,40.0081,40.2417,50874971.0],["2025-03-11",40.2417,40.7743,39.9053,40.6528,56574109.0],["2025-03-12",40.6528,40.9798,40.4099,40.6808,41825836.0],["2025-03-13",40.6808,41.4657,40.6434,40.9611,58553928.0],["2025-03-14",40.9611,42.4841,40.96112060546875,42.1944,91127535.0],["2025-03-17",42.1944,42.5121,42.0263,42.0823,65420973.0],["2025-03-18",42.0823,42.4,41.8768,42.1758,42822001.0],["2025-03-19",42.1758,43.0727,42.1384,42.998,67070594.0],["2025-03-20",42.998,42.997962951660156,41.8394,42.2692,67865603.0],["2025-03-21",42.2692,42.3626,41.5965,41.7646,67541170.0],["2025-03-24",41.7646,42.2225,41.6245,42.0917,44957619.0],["2025-03-25",42.0917,42.5121,41.9982,42.129,35687155.0],["2025-03-26",42.129,42.12903594970703,39.8119,39.8586,157832632.0],["2025-03-27",39.8586,40.8677,39.85860824584961,40.4192,82795081.0],["2025-03-28",40.4192,40.5967,40.2323,40.3818,38618409.0],["2025-03-31",40.3818,40.9051,39.8119,40.4472,53956888.0],["2025-04-01",40.4472,40.44723892211914,39.9427,40.0548,38936035.0],["2025-04-02",40.0548,40.3164,39.8773,39.924,33120189.0],["2025-04-03",39.924,40.0361,39.2606,39.8493,46416550.0],["2025-04-07",39.8493,39.84926986694336,36.8033,38.1488,181563292.0],["2025-04-08",38.1488,38.4945,37.7844,38.4478,161047736.0],["2025-04-09",38.4478,38.44776916503906,37.6536,37.8031,97396935.0],["2025-04-10",37.8031,38.7281,37.803077697753906,38.4011,74378875.0],["2025-04-11",38.4011,38.9523,38.1301,38.7841,58305691.0],["2025-04-14",38.7841,39.1579,38.6907,38.7561,48215984.0],["2025-04-15",38.7561,39.5129,38.7281,39.3354,61456386.0],["2025-04-16",39.3354,39.7839,39.0738,39.4755,57629358.0],["2025-04-17",39.4755,39.5783,39.1018,39.3541,40579288.0],["2025-04-18",39.3541,39.9801,39.2887,39.9427,43500128.0],["2025-04-21",39.9427,40.251,39.50355911254883,39.5036,41646585.0],["2025-04-22",39.5036,39.7465,39.25129318237305,39.2513,43378813.0],["2025-04-23",39.2513,39.5222,39.0271,39.2326,46774359.0],["2025-04-24",39.2326,39.597,39.1952,39.4382,41365185.0],["2025-04-25",39.4382,39.7558,39.2793,39.3167,42434993.0],["2025-04-28",39.3167,39.7652,39.27,39.569,38697317.0],["2025-04-29",39.569,39.8493,39.24195098876953,39.242,45769853.0],["2025-04-30",39.242,39.24195098876953,37.8498,38.0647,117268210.0],["2025-05-06",38.0647,38.6907,37.8498,38.6533,66640999.0],["2025-05-07",38.6533,39.4568,38.5973,39.2606,71291388.0],["2025-05-08",39.2606,40.5687,39.242,39.9894,83380964.0],["2025-05-09",39.9894,40.7369,39.9894,40.6248,66815472.0],["2025-05-12",40.6248,41.4843,40.2791,40.9237,84897409.0],["2025-05-13",40.9237,41.7179,40.92374801635742,41.6338,69912417.0],["2025-05-14",41.6338,42.3252,41.4096,41.8674,71279018.0],["2025-05-15",41.8674,42.4,41.7179,41.9702,68460048.0],["2025-05-16",41.9702,42.0263,41.1386,41.3629,61965535.0],["2025-05-19",41.3629,41.5404,40.877,40.9611,50281701.0],["2025-05-20",40.9611,41.6806,40.96112060546875,41.0172,50053483.0],["2025-05-21",41.0172,41.4563,40.9611,41.0172,49920035.0],["2025-05-22",41.0172,41.6338,40.877,41.5871,56565562.0],["2025-05-23",41.5871,41.746,41.0172,41.1573,54146009.0],["2025-05-26",41.1573,41.2694,40.7649,40.9237,45609975.0],["2025-05-27",40.9237,41.2508,40.8023,40.8677,36375001.0],["2025-05-28",40.8677,41.1573,40.7369,40.8116,30035524.0],["2025-05-29",40.8116,41.0639,40.5967,40.6154,49298970.0],["2025-05-30",40.6154,40.9985,40.5033,40.578,57139144.0],["2025-06-03",40.578,41.5124,40.57804489135742,41.0826,50368513.0],["2025-06-04",41.0826,41.3629,41.0172,41.1667,37341667.0],["2025-06-05",41.1667,41.503,41.1106,41.4563,42131680.0],["2025-06-06",41.4563,41.774,41.3909,41.5498,37349895.0],["2025-06-09",41.5498,41.746,41.3068,41.6712,47477446.0],["2025-06-10",41.6712,42.0917,41.5311,41.7366,52834892.0],["2025-06-11",41.7366,42.6803,41.73661422729492,42.3346,77676108.0],["2025-06-12",42.3346,42.6523,42.1384,42.2598,45239070.0],["2025-06-13",42.2598,42.372,41.9982,42.2131,47408056.0],["2025-06-16",42.2131,42.8018,41.9982,42.7737,41447435.0],["2025-06-17",42.7737,43.026,42.7083,42.9606,47420901.0],["2025-06-18",42.9606,43.0447,42.6523,42.8391,42642859.0],["2025-06-19",42.8391,43.0353,42.3906,42.6336,51345430.0],["2025-06-20",42.6336,43.1475,42.5588,42.9699,44815652.0],["2025-06-23",42.9699,43.297,42.4467,43.2129,53893148.0],["2025-06-24",43.2129,43.9136,43.1475,43.68,65581461.0],["2025-06-25",43.68,44.3808,43.5305,44.3808,60767987.0],["2025-06-26",44.3808,44.73582458496094,43.9603,44.7358,59020064.0],["2025-06-27",44.7358,44.73582458496094,43.0167,43.1848,95414320.0],["2025-06-30",43.1848,43.2502,42.7644,42.9326,62461363.0],["2025-07-01",42.9326,43.6053,42.9045,43.3997,45061309.0],["2025-07-02",43.3997,44.0631,43.3997,43.8202,51856318.0],["2025-07-03",43.8202,43.8669,43.297,43.5492,55622576.0],["2025-07-04",43.5492,44.3808,43.353,43.979,67894832.0],["2025-07-07",43.979,44.1939,43.6333,44.1005,56742742.0],["2025-07-08",44.1005,44.5396,44.007,44.4929,63742101.0],["2025-07-09",44.4929,44.633,44.035072326660156,44.0351,61456635.0],["2025-07-10",44.0351,45.3618,44.007,45.0722,121978404.0],["2025-07-11",45.0722,45.3256,44.4678,44.4873,118444284.0],["2025-07-14",44.4873,44.926,44.2924,44.4191,64848437.0],["2025-07-15",44.4191,44.7603,43.6686,44.0779,66620626.0],["2025-07-16",44.0779,44.3899,43.7465,43.9707,46818639.0],["2025-07-17",43.9707,44.1852,43.7758,43.8635,41689506.0],["2025-07-18",43.8635,44.0195,43.6101,43.9122,54343057.0],["2025-07-21",43.9122,44.0877,43.6978,43.7173,56641201.0],["2025-07-22",43.7173,43.844,43.0935,43.805,92231906.0],["2025-07-23",43.805,44.5458,43.805015563964844,43.9805,85324905.0],["2025-07-24",43.9805,44.2144,43.6686,43.7465,82662013.0],["2025-07-25",43.7465,44.0292,43.6198,43.6978,69626423.0],["2025-07-28",43.6978,44.0195,43.2884,43.3176,63512720.0],["2025-07-29",43.3176,43.6686,43.0252,43.0252,78581282.0],["2025-07-30",43.0252,43.6198,42.8205,43.2981,72546085.0],["2025-07-31",43.2981,43.4346,42.7425,43.3566,73319517.0],["2025-08-01",43.3566,43.8343,43.2299,43.2981,59462094.0],["2025-08-04",43.2981,43.8343,43.1909,43.766,49800832.0],["2025-08-05",43.766,44.2534,43.5126,44.1072,55525830.0],["2025-08-06",44.1072,44.5751,43.9707,43.9805,43029640.0],["2025-08-07",43.9805,44.4483,43.8245,44.0097,44064325.0],["2025-08-08",44.0097,44.1364,43.40536880493164,43.4054,45642153.0],["2025-08-11",43.4054,43.5028,42.9862,42.9862,53672371.0],["2025-08-12",42.9862,43.3566,42.888755798339844,42.8888,56225243.0],["2025-08-13",42.8888,43.1324,42.3916,42.4404,87673736.0],["2025-08-14",42.4404,42.8303,42.4014,42.6743,67635168.0],["2025-08-15",42.6743,42.67430877685547,42.2064,42.2064,93295684.0],["2025-08-18",42.2064,42.5671,41.8068,42.4111,92639738.0],["2025-08-19",42.4111,42.5963,42.1967,42.3039,57411852.0],["2025-08-20",42.3039,42.5281,42.0602,42.3526,54724013.0],["2025-08-21",42.3526,42.4891,42.1382,42.3721,57854002.0],["2025-08-22",42.3721,42.3819,41.953,42.1674,79449625.0],["2025-08-25",42.1674,42.76203918457031,42.0212,42.762,90738990.0],["2025-08-26",42.762,42.9083,42.3234,42.4209,75572231.0],["2025-08-27",42.4209,42.5573,41.914,41.914,75814078.0],["2025-08-28",41.914,42.2064,41.5241,41.8945,82242557.0],["2025-08-29",41.8945,42.879,41.80678939819336,41.8068,136087899.0],["2025-09-01",41.8068,41.80678939819336,40.8223,40.9198,127633329.0],["2025-09-02",40.9198,42.4014,40.8028,42.3429,145214114.0],["2025-09-03",42.3429,42.4696,41.6216,41.8165,81840560.0],["2025-09-04",41.8165,42.2259,41.0757,41.9627,93536328.0],["2025-09-05",41.9627,41.962745666503906,41.4559,41.6801,57232838.0],["2025-09-08",41.6801,42.0115,41.2999,41.3584,85168162.0],["2025-09-09",41.3584,41.797,41.3292,41.7483,58952653.0],["2025-09-10",41.7483,42.0602,41.4851,41.914,47138694.0],["2025-09-11",41.914,42.2357,41.6996,42.2064,65073072.0],["2025-09-12",42.2064,42.3721,41.3487,41.4656,82314003.0],["2025-09-15",41.4656,41.7093,41.0465,41.1537,69949106.0],["2025-09-16",41.1537,41.3584,40.6079,40.6956,85905078.0],["2025-09-17",40.6956,41.1245,40.6468,40.7053,57236258.0],["2025-09-18",40.7053,40.7833,39.7696,39.7988,100352240.0],["2025-09-19",39.7988,40.4811,39.5259,39.9645,83656307.0],["2025-09-22",39.9645,40.3252,39.7696,39.8865,65611030.0],["2025-09-23",39.8865,40.6956,39.6039,40.5006,93885081.0],["2025-09-24",40.5006,40.832,40.2472,40.2764,64389951.0],["2025-09-25",40.2764,40.3154,39.7793,39.7891,66694887.0],["2025-09-26",39.7891,39.9645,39.2822,39.7696,68276667.0],["2025-09-29",39.7696,40.2472,39.3407,39.6526,83555055.0],["2025-09-30",39.6526,39.7598,39.3894,39.3894,70002520.0],["2025-10-09",39.3894,39.4187,38.8143,39.3114,97231953.0],["2025-10-10",39.3114,39.6234,39.1165,39.1652,95504979.0],["2025-10-13",39.1652,39.2822,38.6974,39.097,106593617.0],["2025-10-14",39.097,40.4421,38.8241,40.218,173382668.0],["2025-10-15",40.218,40.5201,39.9743,40.4519,106276702.0],["2025-10-16",40.4519,40.9295,40.0912,40.871,106248776.0],["2025-10-17",40.871,41.1537,40.3349,40.5396,82982705.0],["2025-10-20",40.5396,40.7346,40.062,40.3739,64947729.0],["2025-10-21",40.3739,41.0367,40.3739128112793,40.9198,75993124.0],["2025-10-22",40.9198,41.1342,40.6761,40.8905,55133364.0],["2025-10-23",40.8905,41.4169,40.7248,41.1732,71317373.0],["2025-10-24",41.1732,41.3779,40.7931,40.8905,69883194.0],["2025-10-27",40.8905,40.91,40.3739,40.5396,98894862.0],["2025-10-28",40.5396,40.6663,40.1887,40.5494,70595074.0],["2025-10-29",40.5494,40.54936599731445,39.6623,39.7403,91098760.0],["2025-10-30",39.7403,40.3154,39.7013,40.1595,113153844.0],["2025-10-31",40.1595,40.2569,39.8086,39.8573,70260700.0],["2025-11-03",39.8573,40.91,39.8572998046875,40.7346,92198068.0],["2025-11-04",40.7346,42.0212,40.73456954956055,41.9238,134003592.0],["2025-11-05",41.9238,42.3721,41.6703,41.7191,73171377.0],["2025-11-06",41.7191,41.8068,41.2414,41.2707,87197274.0],["2025-11-07",41.2707,41.6411,41.2122,41.4364,59319118.0],["2025-11-10",41.4364,41.797,41.2122,41.6411,53236873.0],["2025-11-11",41.6411,41.953,41.4461,41.875,54467066.0],["2025-11-12",41.875,42.2649,41.84577941894531,41.8458,58792878.0],["2025-11-13",41.8458,42.2064,41.6606,42.1187,58798006.0],["2025-11-14",42.1187,42.4891,42.0895,42.1577,51820955.0],["2025-11-17",42.1577,42.15769577026367,41.4266,41.5729,61067446.0],["2025-11-18",41.5729,41.8263,41.3682,41.797,51743927.0],["2025-11-19",41.797,42.4014,41.7191,42.1285,51169639.0],["2025-11-20",42.1285,42.6841,41.9627,42.1382,58585152.0],["2025-11-21",42.1382,42.4501,41.6801,41.914,79126405.0],["2025-11-24",41.914,42.1187,41.4364,41.5534,67854882.0],["2025-11-25",41.5534,42.2064,41.3682,42.1577,66640949.0],["2025-11-26",42.1577,42.5281,41.8848,42.1577,45107206.0],["2025-11-27",42.1577,42.2942,41.5241,42.0992,62143434.0],["2025-11-28",42.0992,42.099212646484375,41.7386,41.8653,49465789.0],["2025-12-01",41.8653,42.3721,41.8458,42.3429,56791942.0],["2025-12-02",42.3429,42.5476,42.1285,42.2844,40673497.0],["2025-12-03",42.2844,42.4794,41.914,41.9238,46895972.0],["2025-12-04",41.9238,42.3234,41.92375564575195,42.1285,36120746.0],["2025-12-05",42.1285,42.4501,41.8263,42.3526,54890622.0],["2025-12-08",42.3526,42.5378,41.9822,42.0895,58003881.0],["2025-12-09",42.0895,42.2064,41.7483,41.953,46593870.0],["2025-12-10",41.953,41.992,40.5006,40.6468,108315686.0],["2025-12-11",40.6468,40.988,40.3642,40.6273,84623107.0],["2025-12-12",40.6273,40.7736,40.4324,40.6858,71762547.0],["2025-12-15",40.6858,41.2122,40.5786,40.7443,56266557.0],["2025-12-16",40.7443,41.066,40.3837,40.6468,56617635.0],["2025-12-17",40.6468,40.7931,40.1887,40.4714,63126744.0],["2025-12-18",40.4714,41.3487,40.3544,41.2999,76811931.0],["2025-12-19",41.2999,41.4071,40.8515,40.9295,57382341.0],["2025-12-22",40.9295,41.066,40.6566,40.7151,52473989.0],["2025-12-23",40.7151,40.9783,40.6079,40.8515,60651014.0],["2025-12-24",40.8515,40.9295,40.5006,40.7736,53630520.0],["2025-12-25",40.7736,41.0172,40.6468,40.7248,49921351.0],["2025-12-26",40.7248,40.8223,40.5689,40.6468,50880959.0],["2025-12-29",40.6468,40.871,40.3739,40.8125,68255105.0],["2025-12-30",40.8125,41.4071,40.7248,41.2122,83478293.0],["2025-12-31",41.2122,41.2609,40.8613,41.0367,55414239.0],["2026-01-05",41.0367,41.7191,41.036739349365234,41.2804,84082964.0],["2026-01-06",41.2804,41.7093,41.027,41.6508,92371482.0],["2026-01-07",41.6508,41.9335,41.0757,41.0855,88055952.0],["2026-01-08",41.0855,41.183,40.2569,40.5299,111572692.0],["2026-01-09",40.5299,40.7053,40.0815,40.2569,98547074.0],["2026-01-12",40.2569,40.3837,39.9645,40.0815,118664058.0],["2026-01-13",40.0815,40.3349,39.9938,40.0912,115936473.0],["2026-01-14",40.0912,40.1302,39.0483,39.058,191774380.0],["2026-01-15",39.058,39.3992,38.9898,39.097,121727094.0],["2026-01-16",39.097,39.5,38.65,38.72,152524530.0],["2026-01-19",38.72,38.92,38.5,38.55,98870273.0],["2026-01-20",38.55,39.13,38.51,38.73,111387322.0],["2026-01-21",38.73,38.94,38.18,38.24,121499985.0],["2026-01-22",38.24,38.58,37.8,37.85,187754633.0],["2026-01-23",37.85,38.17,37.38,37.5,189211273.0],["2026-01-26",37.5,38.3,37.31,38.02,216679416.0],["2026-01-27",38.02,38.51,37.87,38.1,157240627.0],["2026-01-28",38.1,38.44,37.7,37.8,204166688.0],["2026-01-29",37.8,38.65,37.55,38.53,199998187.0],["2026-01-30",38.53,39.17,38.529998779296875,38.67,166084303.0],["2026-02-02",38.67,39.3,38.41,38.45,138497888.0],["2026-02-03",38.45,38.67,38.14,38.3,84279156.0],["2026-02-04",38.3,39.02,38.26,39.01,102131628.0],["2026-02-05",39.01,39.92,38.91,39.71,121889452.0],["2026-02-06",39.71,39.95,39.31,39.6,80297978.0],["2026-02-09",39.6,39.74,39.33,39.48,65894891.0],["2026-02-10",39.48,39.56,39.31,39.34,49596465.0],["2026-02-11",39.34,39.45,39.2,39.4,52881696.0],["2026-02-12",39.4,39.42,38.73,38.99,77752571.0],["2026-02-13",38.99,39.09,38.63,38.71,70537032.0],["2026-02-24",38.71,39.41,38.709999084472656,38.94,75467438.0],["2026-02-25",38.94,39.15,38.72,38.78,72397149.0],["2026-02-26",38.78,39.02,38.5,38.7,59332534.0],["2026-02-27",38.7,38.95,38.64,38.75,63703472.0],["2026-03-02",38.75,38.87,38.42,38.67,68547313.0],["2026-03-03",38.67,39.55,38.56,39.18,138465642.0],["2026-03-04",39.18,39.18000030517578,38.01,38.6,115193902.0],["2026-03-05",38.6,39.24,38.599998474121094,39.15,78336979.0],["2026-03-06",39.15,39.32,38.95,39.2,46595667.0],["2026-03-09",39.2,39.20000076293945,38.75,38.79,76677490.0],["2026-03-10",38.79,39.24,38.790000915527344,39.22,61371700.0],["2026-03-11",39.22,39.5,38.95,39.5,68940710.0],["2026-03-12",39.5,39.58,39.33,39.5,52772330.0],["2026-03-13",39.5,40.05,39.35,39.76,76527668.0],["2026-03-16",39.76,40.04,39.64,39.91,61094451.0],["2026-03-17",39.91,40.36,39.83,40.12,65622927.0],["2026-03-18",40.12,40.32,39.79,39.92,70583141.0],["2026-03-19",39.92,40.04,39.7,39.77,65024684.0],["2026-03-20",39.77,40.08,39.66,39.75,61580273.0],["2026-03-23",39.75,39.75,38.55,38.68,95773829.0],["2026-03-24",38.68,39.32,38.68000030517578,39.25,61633642.0],["2026-03-25",39.25,39.4,38.94,39.26,65381669.0],["2026-03-26",39.26,39.69,39.14,39.56,61679007.0],["2026-03-27",39.56,39.7,39.25,39.44,46800671.0],["2026-03-30",39.44,39.57,39.13,39.48,64605410.0],["2026-03-31",39.48,39.73,39.28,39.32,66309671.0],["2026-04-01",39.32,40.04,39.31999969482422,39.82,88152581.0],["2026-04-02",39.82,39.92,39.58,39.76,53462988.0],["2026-04-03",39.76,39.82,39.36,39.4,46448537.0],["2026-04-07",39.4,39.6,38.96,38.99,52836661.0],["2026-04-08",38.99,39.64,38.9900016784668,39.62,66949789.0],["2026-04-09",39.62,39.619998931884766,39.12,39.26,53585405.0],["2026-04-10",39.26,39.38,39.13,39.21,54320208.0],["2026-04-13",39.21,39.209999084472656,38.92,38.98,52514495.0],["2026-04-14",38.98,39.18,38.95,39.13,50399861.0],["2026-04-15",39.13,39.92,39.130001068115234,39.9,105210379.0],["2026-04-16",39.9,40.15,39.75,39.91,61725776.0],["2026-04-17",39.91,39.90999984741211,39.5,39.52,58792518.0],["2026-04-20",39.52,39.9,39.33,39.87,58877642.0],["2026-04-21",39.87,40.15,39.86,39.87,54594915.0],["2026-04-22",39.87,40.03,39.62,39.74,50759455.0],["2026-04-23",39.74,39.86,39.52,39.81,56948934.0],["2026-04-24",39.81,39.810001373291016,39.36,39.38,62941438.0],["2026-04-27",39.38,39.99,39.32,39.38,92616843.0],["2026-04-28",39.38,39.63,39.26,39.6,66930520.0],["2026-04-29",39.6,39.599998474121094,38.34,38.5,253311717.0],["2026-04-30",38.5,38.51,38.12,38.27,116957410.0],["2026-05-06",38.27,38.35,37.82,38.0,143177103.0],["2026-05-07",38.0,38.16,37.94,37.95,79008987.0],["2026-05-08",37.95,38.18,37.9,37.94,86953912.0],["2026-05-11",37.94,37.98,37.7,37.97,92548934.0],["2026-05-12",37.97,38.14,37.86,37.9,96729929.0],["2026-05-13",37.9,38.09,37.85,37.88,71830416.0],["2026-05-14",37.88,38.02,37.73,37.81,86786790.0],["2026-05-15",37.81,37.97,37.61,37.65,82173796.0],["2026-05-18",37.65,37.66,37.35,37.47,70768410.0],["2026-05-19",37.47,37.74,37.34,37.37,71991007.0],["2026-05-20",37.37,37.44,37.16999816894531,37.17,69318422.0],["2026-05-21",37.17,37.34,37.11,37.15,72519969.0],["2026-05-22",37.15,37.33,36.97,37.02,79761712.0],["2026-05-25",37.02,37.26,36.9,36.94,71066833.0],["2026-05-26",36.94,37.29,36.9,37.0,70620290.0],["2026-05-27",37.0,37.19,36.78,37.0,84514627.0],["2026-05-28",37.0,37.43,36.97,37.12,99579106.0],["2026-05-29",37.12,38.04,36.93,38.01,153138355.0],["2026-06-01",38.01,38.20000076293945,37.8,38.2,96137886.0],["2026-06-02",38.2,38.88,38.05,38.8,125696953.0],["2026-06-03",38.8,38.81,38.25,38.5,88127454.0],["2026-06-04",38.5,38.65,37.99,38.1,73884128.0],["2026-06-05",38.1,38.7,38.099998474121094,38.58,77870900.0],["2026-06-08",38.58,38.76,38.36,38.5,76947767.0],["2026-06-09",38.5,38.64,38.4,38.49,66450037.0],["2026-06-10",38.49,38.4900016784668,37.3548,37.8609,93586076.0],["2026-06-11",37.8609,38.0459,37.5398,37.6955,59445402.0],["2026-06-12",37.6955,38.2989,37.3159,38.2892,111983390.0],["2026-06-15",38.2892,38.3184,37.6955,37.9096,97740434.0],["2026-06-16",37.9096,37.90960693359375,37.384,37.5398,78966910.0],["2026-06-17",37.5398,37.8123,37.1212,37.2088,66045163.0],["2026-06-18",37.2088,37.20883560180664,36.2647,36.2647,100346053.0],["2026-06-22",36.2647,36.8877,35.963,36.6443,110076764.0],["2026-06-23",36.6443,37.1699,36.3523,36.401,100800729.0],["2026-06-24",36.401,36.5762,35.7684,35.7781,123616556.0],["2026-06-25",35.7781,36.002,35.2331,35.2623,118116225.0],["2026-06-26",35.2623,35.4958,34.9216,35.0384,105541023.0],["2026-06-29",35.0384,35.7392,34.4544,35.4472,108073461.0],["2026-06-30",35.4472,35.447181701660156,34.4058,34.5518,109903751.0],["2026-07-01",34.5518,35.1552,34.3376,34.9508,89122129.0],["2026-07-02",34.9508,35.817,34.9508056640625,35.6224,94461448.0],["2026-07-03",35.6224,36.0701,35.3791,35.8462,85312390.0],["2026-07-06",35.8462,36.7514,35.5445,36.7222,97154407.0],["2026-07-07",36.7222,36.8487,36.3037,36.547,65258740.0],["2026-07-08",36.547,36.9558,36.1577,36.9266,76713452.0],["2026-07-09",36.9266,36.92658233642578,36.3718,36.547,76564557.0],["2026-07-10",36.547,36.92,36.33,36.88,79377153.0],["2026-07-13",36.88,37.4,36.71,37.25,93308476.0],["2026-07-14",37.25,37.25,36.82,37.18,80415432.0],["2026-07-15",37.18,37.96,36.75,37.76,115462595.0],["2026-07-16",37.76,38.12,37.5,37.67,76689870.0],["2026-07-17",37.67,38.2,37.66999816894531,38.02,115858449.0],["2026-07-20",38.02,38.91,37.89,38.91,143361015.0],["2026-07-21",38.91,39.4,37.9,37.99,156012742.0],["2026-07-22",37.99,38.71,37.63,38.71,108454598.0],["2026-07-23",38.71,38.99,38.45,38.91,79493797.0],["2026-07-24",38.91,39.25,38.9,39.2,98296005.0],["2026-07-27",39.2,39.24,38.69,39.0,71584573.0],["2026-07-28",39.0,39.59000015258789,38.95,39.59,105018681.0],["2026-07-29",39.59,40.07,39.49,39.66,114871245.0],["2026-07-30",39.66,40.55,39.55,40.55,137457952.0],["2026-07-31",40.55,40.54999923706055,39.04,39.62,149155003.0],["2026-08-03",39.62,40.42,39.619998931884766,40.36,121749307.0],["2026-08-04",40.36,40.36000061035156,39.21,39.28,110499947.0],["2026-08-05",39.28,39.48,38.72,38.94,96045405.0],["2026-08-06",38.94,39.15,38.47,38.97,85375464.0],["2026-08-07",38.97,39.1,38.48,38.8,77964748.0],["2026-08-10",38.8,39.27,38.7,38.91,65175786.0],["2026-08-11",38.91,39.2,38.77,38.95,50076953.0],["2026-08-12",38.95,38.97,38.56,38.7,55748865.0],["2026-08-13",38.7,38.81,38.5,38.77,50198478.0],["2026-08-14",38.77,38.77000045776367,38.459999084472656,38.46,48680178.0],["2026-08-17",38.46,38.46,38.06,38.2,65674416.0],["2026-08-18",38.2,38.36,38.03,38.29,60136128.0],["2026-08-19",38.29,39.150001525878906,38.290000915527344,39.15,124893872.0],["2026-08-20",39.15,39.150001525878906,38.47,38.86,74785718.0],["2026-08-21",38.86,39.1,38.76,38.9,51421949.0],["2026-08-24",38.9,39.7,38.77,39.58,104578329.0],["2026-08-25",39.58,39.92,39.42,39.5,63418322.0],["2026-08-26",39.5,39.98,39.38,39.8,64645543.0],["2026-08-27",39.8,39.94,39.32,39.58,61459228.0],["2026-08-28",39.58,39.58000183105469,39.23,39.35,48103294.0],["2026-08-31",39.35,40.28,39.349998474121094,40.12,113625091.0],["2026-09-01",40.12,40.88,39.9,40.86,114766127.0],["2026-09-02",40.86,41.0,40.63,40.87,64861142.0],["2026-09-03",40.87,41.36,40.52,41.07,76871593.0],["2026-09-04",41.07,41.78,40.95,41.69,84522855.0],["2026-09-07",41.69,41.76,41.03,41.07,73868255.0],["2026-09-08",41.07,41.38,40.81,40.9,49310171.0],["2026-09-09",40.9,41.22,40.75,41.0,43207363.0],["2026-09-10",41.0,41.67,40.8,41.57,66000292.0],["2026-09-11",41.57,41.75,41.05,41.35,73798295.0],["2026-09-14",41.35,41.83000183105469,41.16,41.83,74606686.0],["2026-09-15",41.83,41.83000183105469,41.01,41.1,56779351.0],["2026-09-16",41.1,41.41,40.52,40.92,53801915.0],["2026-09-17",40.92,40.95,40.45,40.6,55479839.0],["2026-09-18",40.6,40.92,40.43,40.59,48520408.0],["2026-09-21",40.59,41.12,40.36,41.04,54037424.0],["2026-09-22",41.04,41.040000915527344,40.62,40.82,43342069.0],["2026-09-23",40.82,41.17,40.54,40.6,41834474.0],["2026-09-24",40.6,41.14,40.58,40.69,50352355.0],["2026-09-28",40.69,41.08,40.38,40.64,54391836.0],["2026-09-29",40.64,40.78,40.22,40.51,44934573.0],["2026-09-30",40.51,41.38,40.5099983215332,41.26,69987064.0],["2026-10-08",41.26,41.83,41.0,41.71,64242388.0],["2026-10-09",41.71,42.09,41.41999816894531,41.42,86192401.0],["2026-10-12",41.42,42.76,41.41999816894531,42.76,102856386.0],["2026-10-13",42.76,42.95,42.5,42.8,79421268.0],["2026-10-14",42.8,42.94,42.47,42.67,59070198.0],["2026-10-15",42.67,42.85,42.12,42.66,95041830.0],["2026-10-16",42.66,42.74,41.92,42.45,84091335.0],["2026-10-19",42.45,43.16,42.15,43.05,73204973.0],["2026-10-20",43.05,43.13,42.18,42.52,76094847.0],["2026-10-21",42.52,42.6,42.0,42.28,74818026.0],["2026-10-22",42.28,42.3,41.45,41.82,98924396.0],["2026-10-23",41.82,42.38,41.42,41.77,123217367.0],["2026-10-26",41.77,42.5,41.43,42.5,95138292.0],["2026-10-27",42.5,43.06,42.04,42.99,86728303.0],["2026-10-28",42.99,42.9900016784668,41.85,42.13,107789897.0],["2026-10-29",42.13,43.03,42.09,42.94,108749400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}