{"t":"600406.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-02-11",2.7818,2.8295,2.7759,2.7818,26795480.0],["2010-02-12",2.7818,2.9431,2.78179931640625,2.9238,51294873.0],["2010-02-22",2.9238,2.9254,2.8295,2.8665,20065754.0],["2010-02-23",2.8665,2.9554,2.8418,2.9302,29997489.0],["2010-02-24",2.9302,3.0438,2.8992,3.0015,15426652.0],["2010-02-25",3.0015,3.0808,2.9828,3.0417,23655726.0],["2010-02-26",3.0417,3.0492,2.9999,3.0187,11180492.0],["2010-03-01",3.0187,3.0546,2.9897,3.0112,16553003.0],["2010-03-03",3.0112,3.1333,3.011160135269165,3.1141,51859108.0],["2010-03-04",3.1141,3.1140501499176025,2.9838,3.0165,20118183.0],["2010-03-05",3.0165,3.0915,3.0037,3.0733,15542193.0],["2010-03-08",3.0733,3.1505,3.0546,3.1451,34144308.0],["2010-03-09",3.1451,3.1575,3.1028,3.1301,14443175.0],["2010-03-10",3.1301,3.1392,3.0224,3.0835,26893559.0],["2010-03-11",3.0835,3.1216,3.0278,3.1141,11880096.0],["2010-03-12",3.1141,3.1140501499176025,3.0277724266052246,3.0278,11576815.0],["2010-03-15",3.0278,3.0331,2.926,2.9988,17888343.0],["2010-03-16",2.9988,3.0165,2.9624,3.0004,8368317.0],["2010-03-17",3.0004,3.1055,2.9903,3.083,14763903.0],["2010-03-18",3.083,3.1082,3.0615,3.0878,19776205.0],["2010-03-19",3.0878,3.1382,3.087791919708252,3.1237,20768682.0],["2010-03-22",3.1237,3.2464,3.123696804046631,3.2421,27274844.0],["2010-03-23",3.2421,3.5261,3.2421,3.4088,65557146.0],["2010-03-24",3.4088,3.7192,3.4087886810302734,3.614,72865846.0],["2010-03-25",3.614,3.614009141921997,3.4348,3.5024,56133428.0],["2010-03-26",3.5024,3.6473,3.4573,3.5732,45591183.0],["2010-03-29",3.5732,3.6956,3.4659,3.5164,65406216.0],["2010-03-30",3.5164,3.5561,3.4348,3.5207,35635519.0],["2010-03-31",3.5207,3.6945,3.4659,3.688,69143191.0],["2010-04-01",3.688,4.0572,3.6612,4.0228,105769881.0],["2010-04-02",4.0228,4.055,3.9166,3.9746,70124215.0],["2010-04-06",3.9746,4.0722,3.9166,4.0561,48593928.0],["2010-04-07",4.0561,4.2761,4.0346,4.1977,77080378.0],["2010-04-08",4.1977,4.26,4.1473,4.1956,39888996.0],["2010-04-09",4.1956,4.2117,4.1205,4.1656,42719402.0],["2010-04-12",4.1656,4.2332,4.0604,4.1634,57117094.0],["2010-04-13",4.1634,4.1688,3.7567,4.0196,104194344.0],["2010-04-14",4.0196,4.099,3.9134,4.0261,36516549.0],["2010-04-15",4.0261,4.054,3.8512,3.8919,39644857.0],["2010-04-16",3.8919,3.9885,3.7857,3.9477,43882548.0],["2010-04-19",3.9477,4.0647,3.8608,3.9488,34777185.0],["2010-04-20",3.9488,4.2686,3.9338,4.1999,56083677.0],["2010-04-21",4.1999,4.5282,4.1312,4.3737,61743531.0],["2010-04-22",4.3737,4.5497,4.3254,4.4757,50582271.0],["2010-04-23",4.4757,4.5819,4.3662,4.4821,37195424.0],["2010-04-26",4.4821,4.5325,4.3458,4.3909,34842627.0],["2010-04-27",4.3909,4.390892505645752,4.1677,4.2256,36617313.0],["2010-04-28",4.2256,4.4102,4.1044,4.3287,30983645.0],["2010-04-29",4.3287,4.4263,4.2922,4.3737,25563386.0],["2010-04-30",4.3737,4.4199,4.0561,4.3329,41891651.0],["2010-05-04",4.3329,4.4403,4.1849,4.3308,25044112.0],["2010-05-05",4.3308,4.4156,4.2063,4.3533,38979981.0],["2010-05-06",4.3533,4.5046,4.3319,4.3394,43618313.0],["2010-05-07",4.3394,4.3845,4.1301,4.3093,27724503.0],["2010-05-10",4.3093,4.309340953826904,3.9499,3.9574,43398517.0],["2010-05-11",3.9574,4.1098,3.7878,3.908,59135338.0],["2010-05-12",3.908,3.9166,3.7664,3.8866,41626712.0],["2010-05-13",3.8866,4.0239,3.7878,4.0164,35879397.0],["2010-05-14",4.0164,4.1151,3.9338,4.0303,21954036.0],["2010-05-17",4.0303,4.0303497314453125,3.8093,3.8887,24219329.0],["2010-05-19",3.8887,4.2396,3.8887076377868652,4.2289,43748551.0],["2010-05-20",4.2289,4.4209,4.1312,4.2686,36575691.0],["2010-05-21",4.2686,4.69563627243042,4.1205,4.6956,53970663.0],["2010-05-24",4.6956,5.1646,4.6377,4.8051,76114566.0],["2010-05-25",4.8051,4.805087566375732,4.6527,4.731,38276589.0],["2010-05-26",4.731,4.9585,4.6473,4.8641,35769698.0],["2010-05-27",4.8641,4.9736,4.7536,4.9124,34574836.0],["2010-05-28",4.9124,5.1506,4.912391662597656,5.0057,24878668.0],["2010-05-31",5.0057,5.054,4.8931,4.9135,22544885.0],["2010-06-01",4.9135,4.9564,4.7321,4.9167,24103026.0],["2010-06-02",4.9167,5.1377,4.8823,4.9542,21566517.0],["2010-06-03",4.9542,5.1774,4.9542,5.0465,26198056.0],["2010-06-04",5.0465,5.1506,4.9253,5.0057,18225735.0],["2010-06-07",5.0057,5.0057454109191895,4.7858,4.833,47689624.0],["2010-06-08",4.833,4.8641,4.7568,4.8384,16009888.0],["2010-06-09",4.8384,4.9285,4.7976,4.906,22191984.0],["2010-06-10",4.906,5.0497,4.8287,4.9875,24422941.0],["2010-06-11",4.9875,5.1646,4.9757,5.0175,30388993.0],["2010-06-17",5.0175,5.1077,4.804,4.8931,36234634.0],["2010-06-18",4.8931,4.893075466156006,4.403767108917236,4.4038,71016319.0],["2010-06-21",4.4038,4.5068,4.1183,4.5036,40449159.0],["2010-06-22",4.5036,4.7074,4.4199,4.5894,22335801.0],["2010-06-23",4.5894,4.6355,4.4317,4.4864,20451822.0],["2010-06-24",4.4864,4.5486,4.3887,4.48,18320323.0],["2010-06-25",4.48,4.4918,4.2814,4.436,21912719.0],["2010-06-28",4.436,4.4596,4.2514,4.2943,24305230.0],["2010-06-29",4.2943,4.3136,3.9059,3.9713,53989039.0],["2010-06-30",3.9713,4.1248,3.9069,4.1194,39177802.0],["2010-07-01",4.1194,4.172,4.0368,4.1087,15832113.0],["2010-07-02",4.1087,4.1087,3.9048,3.9692,35087970.0],["2010-07-05",3.9692,4.0057,3.7675,3.9831,20311728.0],["2010-07-06",3.9831,4.0593,3.908,3.9821,45741365.0],["2010-07-07",3.9821,4.1935,3.9381,4.187,43884515.0],["2010-07-08",4.187,4.2278,4.1419,4.187,24857069.0],["2010-07-09",4.187,4.334,4.1656,4.2417,25681053.0],["2010-07-12",4.2417,4.2686,4.1913,4.2342,13806197.0],["2010-07-13",4.2342,4.3512,4.1859,4.2417,18458188.0],["2010-07-14",4.2417,4.3029,4.1849,4.1956,15762941.0],["2010-07-15",4.1956,4.2761,4.0808,4.1151,17963401.0],["2010-07-16",4.1151,4.1151204109191895,3.908,4.055,26993619.0],["2010-07-19",4.055,4.055029392242432,3.9155,4.0368,51226753.0],["2010-07-20",4.0368,4.1849,4.036787986755371,4.1441,39199466.0],["2010-07-21",4.1441,4.3458,4.1440935134887695,4.3211,47632013.0],["2010-07-22",4.3211,4.4488,4.321145057678223,4.3694,34115952.0],["2010-07-23",4.3694,4.3995,4.2535,4.3222,29743401.0],["2010-07-26",4.3222,4.4499,4.3222174644470215,4.4263,27339865.0],["2010-07-27",4.4263,4.5497,4.4209,4.5218,30161867.0],["2010-07-28",4.5218,4.7815,4.4832,4.7482,40308978.0],["2010-07-29",4.7482,4.7858,4.6892,4.7128,34767489.0],["2010-07-30",4.7128,4.712804794311523,4.5433,4.6237,30391221.0],["2010-08-02",4.6237,4.7364,4.5926,4.716,18004117.0],["2010-08-03",4.716,4.7536,4.5604,4.6012,14880634.0],["2010-08-04",4.6012,4.6248,4.5068,4.6141,15687324.0],["2010-08-05",4.6141,4.7096,4.6034,4.6946,20195542.0],["2010-08-06",4.6946,4.7858,4.5712,4.7622,31455011.0],["2010-08-09",4.7622,4.8137,4.7085,4.7257,16027473.0],["2010-08-10",4.7257,4.7364,4.5068,4.5229,36080011.0],["2010-08-11",4.5229,4.5862,4.4746,4.5476,15021664.0],["2010-08-12",4.5476,4.6581,4.4735,4.5615,21058477.0],["2010-08-13",4.5615,4.7429,4.5615,4.7407,46733936.0],["2010-08-16",4.7407,4.8512,4.6892,4.819,39012887.0],["2010-08-17",4.819,4.9746,4.819036483764648,4.9135,42283989.0],["2010-08-18",4.9135,5.404918193817139,4.913464546203613,5.4049,71604388.0],["2010-08-19",5.4049,5.568,5.2901,5.2998,41165005.0],["2010-08-20",5.2998,5.3652,5.2364,5.3631,22897945.0],["2010-08-23",5.3631,5.4135,5.3116,5.3438,17815317.0],["2010-08-24",5.3438,5.3963,5.2579,5.3631,12756872.0],["2010-08-25",5.3631,5.4253,5.2912,5.3019,14003466.0],["2010-08-26",5.3019,5.3523,5.2118,5.2268,17597763.0],["2010-08-27",5.2268,5.226792812347412,5.1506,5.201,12599810.0],["2010-08-30",5.201,5.3867,5.201039791107178,5.3727,27376603.0],["2010-08-31",5.3727,5.4167,5.2633,5.3759,22907503.0],["2010-09-01",5.3759,5.5262,5.2708,5.4704,30618304.0],["2010-09-02",5.4704,5.773,5.4468,5.6378,23715100.0],["2010-09-03",5.6378,5.7461,5.5326,5.6979,23393110.0],["2010-09-06",5.6979,5.8052,5.6013,5.7032,19639936.0],["2010-09-07",5.7032,5.7408,5.6099,5.6689,15070820.0],["2010-09-08",5.6689,6.17,5.6442,6.0938,27130331.0],["2010-09-09",6.0938,6.1163,5.9457,6.0605,18761868.0],["2010-09-10",6.0605,6.6668,6.060546875,6.3889,66091675.0],["2010-09-13",6.3889,6.8782,6.3717,6.7548,30045535.0],["2010-09-14",6.7548,6.8664,6.5992,6.7623,24884343.0],["2010-09-15",6.7623,6.8632,6.6089,6.6207,22484864.0],["2010-09-16",6.6207,6.8514,6.5778,6.714,24175000.0],["2010-09-17",6.714,6.9748,6.7065,6.8664,26478293.0],["2010-09-20",6.8664,6.9222,6.626,6.7409,22392845.0],["2010-09-21",6.7409,6.7956,6.3878,6.4973,21861792.0],["2010-09-27",6.4973,6.5981,6.331,6.567,18792880.0],["2010-09-28",6.567,6.567022800445557,6.4383,6.5209,14192744.0],["2010-09-29",6.5209,6.5509,6.4383,6.5112,12647674.0],["2010-09-30",6.5112,6.7387,6.3857,6.7269,15568067.0],["2010-10-08",6.7269,6.8138,6.6421,6.7376,27632629.0],["2010-10-11",6.7376,6.8138,6.5456,6.6883,42991540.0],["2010-10-12",6.6883,6.6883,6.5488,6.6046,35898266.0],["2010-10-13",6.6046,6.604580879211426,5.9447,6.1088,110784339.0],["2010-10-14",6.1088,6.3739,5.9661,5.9897,99377975.0],["2010-10-15",5.9897,6.2408,5.891,5.9833,50559460.0],["2010-10-18",5.9833,6.0198,5.7193,5.7708,45832085.0],["2010-10-19",5.7708,6.2451,5.7708258628845215,6.2033,43677615.0],["2010-10-20",6.2033,6.4114,6.0756,6.2902,24468664.0],["2010-10-21",6.2902,6.3739,6.1271,6.288,11988147.0],["2010-10-22",6.288,6.3267,6.1646,6.2236,17620458.0],["2010-10-25",6.2236,6.5026,6.223648548126221,6.4307,21880060.0],["2010-10-26",6.4307,6.5563,6.3707,6.5198,22418073.0],["2010-10-27",6.5198,6.5863,6.4404,6.4941,16900156.0],["2010-10-28",6.4941,6.5434,6.2623,6.3406,16567525.0],["2010-10-29",6.3406,6.5434,5.9844,6.1689,52304144.0],["2010-11-01",6.1689,6.5187,6.0348,6.4361,38365168.0],["2010-11-02",6.4361,6.6496,6.2977,6.4662,46224554.0],["2010-11-03",6.4662,6.5016,6.2977,6.3342,18931275.0],["2010-11-04",6.3342,6.4447,6.141,6.3363,31426823.0],["2010-11-05",6.3363,6.5992,6.3363189697265625,6.5499,32650026.0],["2010-11-08",6.5499,7.20441198348999,6.549854755401611,7.2044,63488359.0],["2010-11-09",7.2044,7.3879,7.0714,7.2066,30299754.0],["2010-11-10",7.2066,7.4201,7.1068,7.2806,22469486.0],["2010-11-11",7.2806,7.3858,7.1443,7.2785,17505352.0],["2010-11-12",7.2785,7.2924,6.8138,7.0499,39681530.0],["2010-11-15",7.0499,7.3933,6.9748,7.3686,29839186.0],["2010-11-16",7.3686,7.3933,6.9748,7.169,42172135.0],["2010-11-17",7.169,7.2935,7.0553,7.0746,21590735.0],["2010-11-18",7.0746,7.1894,6.773,6.861,19969845.0],["2010-11-19",6.861,7.0789,6.8546,7.0284,11735198.0],["2010-11-22",7.0284,7.243,6.9233,7.0832,25284106.0],["2010-11-24",7.0832,7.7914,6.9748,7.6959,54096386.0],["2010-11-25",7.6959,7.8847,7.5328,7.7248,13465562.0],["2010-11-26",7.7248,7.962,7.5725,7.947,23037603.0],["2010-11-29",7.947,8.4116,7.946958065032959,8.3665,36972377.0],["2010-11-30",8.3665,8.5951,8.0564,8.5929,37729577.0],["2010-12-01",8.5929,8.7947,8.4824,8.6305,21447195.0],["2010-12-02",8.6305,8.6637,8.2817,8.359,31857569.0],["2010-12-03",8.359,8.5146,8.124,8.2614,23145952.0],["2010-12-06",8.2614,8.4717,7.9513,8.226,28728498.0],["2010-12-07",8.226,8.5822,8.1766,8.4846,16753255.0],["2010-12-08",8.4846,8.5607,8.3783,8.3955,10133097.0],["2010-12-09",8.3955,8.4749,8.0467,8.3204,14848338.0],["2010-12-10",8.3204,8.3203763961792,8.1133,8.1777,10643466.0],["2010-12-13",8.1777,8.5522,8.17766284942627,8.2753,20607933.0],["2010-12-14",8.2753,8.5414,8.1959,8.5296,16207469.0],["2010-12-15",8.5296,8.7775,8.3687,8.6219,18341559.0],["2010-12-16",8.6219,8.6702,8.4288,8.4609,11032872.0],["2010-12-17",8.4609,8.4749,8.2732,8.3268,11985628.0],["2010-12-20",8.3268,8.326815605163574,7.9834,7.9985,36549767.0],["2010-12-21",7.9985,8.2141,7.8332,8.0435,34841270.0],["2010-12-22",8.0435,8.04353141784668,7.6186,7.7517,29143262.0],["2010-12-23",7.7517,7.9513,7.6723,7.7152,13320845.0],["2010-12-24",7.7152,7.8976,7.4373,7.8847,17681930.0],["2010-12-27",7.8847,7.8869,7.478,7.5038,30457556.0],["2010-12-28",7.5038,7.522,7.3503,7.5113,21333809.0],["2010-12-29",7.5113,7.6937,7.5102,7.6787,27582182.0],["2010-12-30",7.6787,7.8332,7.5735,7.7002,15223432.0],["2010-12-31",7.7002,7.9931,7.5113,7.7323,40906772.0],["2011-01-04",7.7323,7.8976,7.3997,7.83,52194728.0],["2011-01-05",7.83,7.829995632171631,7.6208,7.6454,27045032.0],["2011-01-06",7.6454,7.9394,7.645432949066162,7.7409,21837327.0],["2011-01-07",7.7409,7.8279,7.4577,7.5328,21147303.0],["2011-01-10",7.5328,7.6047,6.9759,6.9898,40424244.0],["2011-01-11",6.9898,7.1626,6.905,7.0274,20369898.0],["2011-01-12",7.0274,7.0799,6.6078,6.7065,28269092.0],["2011-01-13",6.7065,7.0821,6.7065205574035645,6.9426,22510781.0],["2011-01-14",6.9426,7.0359,6.7602,6.8396,27249123.0],["2011-01-17",6.8396,6.9201,6.567,6.6421,30220646.0],["2011-01-18",6.6421,7.0349,6.5262,6.802,30687803.0],["2011-01-19",6.802,6.9673,6.7065,6.8954,18692892.0],["2011-01-20",6.8954,7.0853,6.895375728607178,7.0413,37311205.0],["2011-01-21",7.0413,7.242,6.9748,7.1958,19207245.0],["2011-01-24",7.1958,7.3718,6.9029,7.0327,26643926.0],["2011-01-25",7.0327,7.2216,6.9201,7.1797,15168688.0],["2011-01-26",7.1797,7.3182,7.0821,7.2924,15016271.0],["2011-01-27",7.2924,7.4276,7.1776,7.4255,18955907.0],["2011-01-28",7.4255,7.565,7.3503,7.4952,20668723.0],["2011-01-31",7.4952,7.7216,7.1894,7.5929,19861032.0],["2011-02-01",7.5929,7.6454,7.4555,7.5585,11884668.0],["2011-02-09",7.5585,7.558516025543213,7.1765,7.1883,19185037.0],["2011-02-10",7.1883,7.4244,7.0606,7.4104,16138884.0],["2011-02-11",7.4104,7.566,7.410436153411865,7.5489,15509476.0],["2011-02-14",7.5489,7.7796,7.548858165740967,7.756,19077995.0],["2011-02-15",7.756,7.9169,7.683,7.7849,18809870.0],["2011-02-16",7.7849,7.8397,7.6304,7.7334,21201336.0],["2011-02-17",7.7334,8.1025,7.7334208488464355,8.0307,24014135.0],["2011-02-18",8.0307,8.030653953552246,7.8203,7.8976,13777588.0],["2011-02-21",7.8976,7.9083,7.7452,7.8965,19675056.0],["2011-02-22",7.8965,7.9298,7.5896,7.6272,18065494.0],["2011-02-24",7.6272,8.0983,7.627191543579102,7.7785,62889499.0],["2011-02-25",7.7785,7.9867,7.6487,7.8751,21155744.0],["2011-02-28",7.8751,8.0049,7.8118,7.9791,22818518.0],["2011-03-01",7.9791,8.0349,7.8761,7.9427,13404808.0],["2011-03-02",7.9427,7.942663669586182,7.7205,7.83,14101807.0],["2011-03-03",7.83,7.9727,7.5113,7.5585,21036944.0],["2011-03-04",7.5585,7.6132,7.4019,7.5778,21932227.0],["2011-03-07",7.5778,7.6594,7.39,7.4673,29205090.0],["2011-03-08",7.4673,7.5081,7.3911,7.477,15282785.0],["2011-03-09",7.477,7.7645,7.476965427398682,7.7409,22908273.0],["2011-03-10",7.7409,7.7549,7.6057,7.6733,15243993.0],["2011-03-11",7.6733,7.7763,7.5843,7.7055,20092883.0],["2011-03-14",7.7055,7.7366,7.5328,7.6647,15574004.0],["2011-03-15",7.6647,7.664747714996338,7.2323,7.6143,23482109.0],["2011-03-16",7.6143,7.6165,7.4469,7.5102,14315732.0],["2011-03-17",7.5102,7.7044,7.345,7.5027,26170027.0],["2011-03-18",7.5027,7.6165,7.286,7.2956,26063935.0],["2011-03-21",7.2956,7.4984,7.2827,7.3471,20076277.0],["2011-03-22",7.3471,7.4255,7.1153,7.1679,27113355.0],["2011-03-23",7.1679,7.2999,7.1357,7.2516,26846733.0],["2011-03-24",7.2516,7.4737,7.2516255378723145,7.4448,27340075.0],["2011-03-25",7.4448,7.78,7.444772720336914,7.6575,33198341.0],["2011-03-28",7.6575,7.7113,7.4899,7.505,42835846.0],["2011-03-29",7.505,7.5651,7.131,7.1998,27782818.0],["2011-03-30",7.1998,7.4254,7.1675,7.2342,25579625.0],["2011-03-31",7.2342,7.361,7.0429,7.1525,24902313.0],["2011-04-01",7.1525,7.2363,7.073,7.2105,18421185.0],["2011-04-06",7.2105,7.210511684417725,6.8989,6.9913,35949723.0],["2011-04-07",6.9913,7.1417,6.9096,7.0945,29133842.0],["2011-04-08",7.0945,7.5157,7.0235,7.477,32826019.0],["2011-04-11",7.477,7.6403,7.4469,7.4985,36246225.0],["2011-04-12",7.4985,7.5974,7.3287,7.3953,22248027.0],["2011-04-13",7.3953,7.5071,7.2213,7.4706,15225777.0],["2011-04-14",7.4706,7.5114,7.3524,7.4319,12389329.0],["2011-04-15",7.4319,7.578,7.4104,7.4985,15702996.0],["2011-04-18",7.4985,7.5436,7.3201,7.4297,24175921.0],["2011-04-19",7.4297,7.5845,7.3287,7.5221,25552507.0],["2011-04-20",7.5221,8.2464,7.52214241027832,8.0745,65624652.0],["2011-04-21",8.0745,8.2271,7.967,8.0616,35019933.0],["2011-04-22",8.0616,8.4893,8.0165,8.3926,40073807.0],["2011-04-25",8.3926,8.4248,8.0594,8.0895,33568998.0],["2011-04-26",8.0895,8.2937,7.9541,7.9692,28770886.0],["2011-04-27",7.9692,8.1024,7.6984,7.7994,28137417.0],["2011-04-28",7.7994,7.8402,7.5307,7.6038,18337208.0],["2011-04-29",7.6038,7.8273,7.5974,7.78,20391573.0],["2011-05-03",7.78,7.8875,7.6726,7.78,13856453.0],["2011-05-04",7.78,7.8768,7.6081,7.6403,20121554.0],["2011-05-05",7.6403,7.6704,7.4792,7.6124,11725872.0],["2011-05-06",7.6124,7.7349,7.5007,7.6962,9844223.0],["2011-05-09",7.6962,7.9842,7.6554,7.9369,19238994.0],["2011-05-10",7.9369,8.01,7.8101,7.9047,13541222.0],["2011-05-11",7.9047,8.0788,7.823,8.0766,21882571.0],["2011-05-12",8.0766,8.076632499694824,7.924,7.9262,14052517.0],["2011-05-13",7.9262,8.0165,7.823,7.8768,19519268.0],["2011-05-16",7.8768,7.9369,7.7199,7.7263,16283851.0],["2011-05-17",7.7263,7.7972,7.621,7.636,18322562.0],["2011-05-18",7.636,7.6941,7.5651,7.6189,12315573.0],["2011-05-19",7.6189,7.7478,7.618858337402344,7.6618,8033041.0],["2011-05-20",7.6618,7.7113,7.5221,7.5694,11378211.0],["2011-05-23",7.5694,7.5694260597229,7.088,7.1761,37491288.0],["2011-05-24",7.1761,7.189,7.0278,7.1396,12592226.0],["2011-05-25",7.1396,7.1826,7.0106,7.0343,9209513.0],["2011-05-26",7.0343,7.1804,7.0106,7.0407,8337933.0],["2011-05-27",7.0407,7.1998,6.8989,7.1116,12690537.0],["2011-05-30",7.1116,7.1331,7.0278,7.0558,8850327.0],["2011-05-31",7.0558,7.1998,7.055770397186279,7.189,7564244.0],["2011-06-01",7.189,7.1998,7.1353,7.174,5905795.0],["2011-06-02",7.174,7.1998,7.002,7.0837,8508748.0],["2011-06-03",7.0837,7.1761,7.0493,7.1611,5502998.0],["2011-06-07",7.1611,7.4706,7.161080360412598,7.4577,14051326.0],["2011-06-08",7.4577,7.5286,7.3244,7.4921,9852932.0],["2011-06-09",7.4921,7.6618,7.4104,7.4233,9757730.0],["2011-06-10",7.4233,7.4921,7.3502,7.4319,7194945.0],["2011-06-13",7.4319,7.5415,7.2642,7.477,8068850.0],["2011-06-14",7.477,7.5651,7.4147,7.505,13121385.0],["2011-06-15",7.505,7.5436,7.4405,7.4577,4541697.0],["2011-06-16",7.4577,7.5221,7.2385,7.3223,9275336.0],["2011-06-17",7.3223,7.322268962860107,7.1783,7.2234,8643326.0],["2011-06-20",7.2234,7.2556,7.0988,7.2385,5511127.0],["2011-06-21",7.2385,7.3696,7.1998,7.3567,7825144.0],["2011-06-22",7.3567,7.5974,7.356655597686768,7.5716,15066556.0],["2011-06-23",7.5716,7.7586,7.5221,7.7392,18496476.0],["2011-06-24",7.7392,7.823,7.6403,7.7328,13078884.0],["2011-06-27",7.7328,7.9262,7.6726,7.7886,13200750.0],["2011-06-28",7.7886,7.8488,7.7414,7.8101,11539257.0],["2011-06-29",7.8101,7.8789,7.7543,7.7629,9827236.0],["2011-06-30",7.7629,7.9047,7.7564,7.8015,14658374.0],["2011-07-01",7.8015,7.8252,7.6511,7.7371,12834989.0],["2011-07-04",7.7371,7.8596,7.7048,7.8338,11551696.0],["2011-07-05",7.8338,8.0573,7.7929,8.0465,23722862.0],["2011-07-06",8.0465,8.1024,7.952,8.0573,12340703.0],["2011-07-07",8.0573,8.1712,7.9735,8.0745,16118313.0],["2011-07-08",8.0745,8.2744,8.0594,8.1991,14045125.0],["2011-07-11",8.1991,8.3388,8.1347,8.2787,13024721.0],["2011-07-12",8.2787,8.3797,8.139,8.1411,20092179.0],["2011-07-13",8.1411,8.2701,8.0594,8.2357,11673265.0],["2011-07-14",8.2357,8.4785,8.235673904418945,8.4377,20106240.0],["2011-07-15",8.4377,8.5151,8.3861,8.4398,11095016.0],["2011-07-18",8.4398,8.4656,8.3001,8.356,14298832.0],["2011-07-19",8.356,8.3603,8.2357,8.3173,12300035.0],["2011-07-20",8.3173,8.4742,8.0594,8.1411,16562224.0],["2011-07-21",8.1411,8.1884,8.0122,8.0208,10378520.0],["2011-07-22",8.0208,8.1733,8.02075481414795,8.0745,9562007.0],["2011-07-25",8.0745,8.0745,7.8445,7.894,16604122.0],["2011-07-26",7.894,8.068,7.8768,8.0616,12638620.0],["2011-07-27",8.0616,8.1798,7.9219,8.1626,12136670.0],["2011-07-28",8.1626,8.2314,8.0809,8.2077,10637424.0],["2011-07-29",8.2077,8.2206,7.9928,8.1024,6858827.0],["2011-08-01",8.1024,8.2056,8.0165,8.0981,5617625.0],["2011-08-02",8.0981,8.1884,7.9434,8.1755,7633166.0],["2011-08-04",8.1755,8.528,8.175495147705078,8.3818,30047171.0],["2011-08-05",8.3818,8.5,8.1669,8.3904,32577766.0],["2011-08-08",8.3904,8.9191,8.1411,8.6118,54590063.0],["2011-08-09",8.6118,8.7149,8.2206,8.5215,37673904.0],["2011-08-10",8.5215,8.7343,8.521515846252441,8.5946,27871197.0],["2011-08-11",8.5946,8.7902,8.4248,8.7859,21931973.0],["2011-08-12",8.7859,8.8203,8.5344,8.5559,26606550.0],["2011-08-15",8.5559,8.6161,8.5215,8.5344,16844033.0],["2011-08-16",8.5344,8.5967,8.4248,8.4957,13029863.0],["2011-08-17",8.4957,8.5538,8.3797,8.3883,12954409.0],["2011-08-18",8.3883,8.4678,8.341,8.3711,10039913.0],["2011-08-19",8.3711,8.4055,8.3087,8.3797,12484665.0],["2011-08-22",8.3797,8.457,8.0809,8.1132,13288716.0],["2011-08-23",8.1132,8.1583,8.0594,8.1519,10417246.0],["2011-08-24",8.1519,8.2013,8.1024,8.111,8371946.0],["2011-08-25",8.111,8.1819,8.1067,8.1648,13210319.0],["2011-08-26",8.1648,8.2808,8.1454,8.1776,11750028.0],["2011-08-29",8.1776,8.356,8.1067,8.2722,11370924.0],["2011-08-30",8.2722,8.5344,8.272209167480469,8.3947,22806525.0],["2011-08-31",8.3947,8.4785,8.2099,8.3044,7129390.0],["2011-09-01",8.3044,8.3818,8.1669,8.1991,10086844.0],["2011-09-02",8.1991,8.2701,8.1261,8.1411,7319891.0],["2011-09-05",8.1411,8.141108512878418,7.8789,7.9498,9983380.0],["2011-09-06",7.9498,7.9735,7.790791988372803,7.7908,11936835.0],["2011-09-07",7.7908,8.0594,7.790791988372803,8.0573,8235663.0],["2011-09-08",8.0573,8.1024,7.9047,8.0057,8001968.0],["2011-09-09",8.0057,8.139,7.9133,7.9434,5359940.0],["2011-09-13",7.9434,7.943384647369385,7.5221,7.7156,6643980.0],["2011-09-14",7.7156,7.8123,7.4792,7.6683,15975490.0],["2011-09-15",7.6683,7.78,7.5866,7.7177,8368869.0],["2011-09-16",7.7177,7.7757,7.6081,7.6661,7812439.0],["2011-09-19",7.6661,7.679,7.5114,7.6103,8795231.0],["2011-09-20",7.6103,7.6146,7.4125,7.5673,6378298.0],["2011-09-21",7.5673,7.6833,7.4426,7.6618,14109213.0],["2011-09-22",7.6618,7.661841869354248,7.3502,7.3567,12429336.0],["2011-09-23",7.3567,7.419,7.1933,7.3201,11200810.0],["2011-09-26",7.3201,7.3438,7.1998,7.2535,5811955.0],["2011-09-27",7.2535,7.3416,7.2385,7.2965,6428288.0],["2011-09-28",7.2965,7.3846,7.2535,7.2857,9851992.0],["2011-09-29",7.2857,7.5866,7.2427,7.4964,21453770.0],["2011-09-30",7.4964,7.5673,7.4168,7.5178,15854455.0],["2011-10-10",7.5178,7.621,7.4362,7.4749,7476637.0],["2011-10-11",7.4749,7.6618,7.3029,7.3459,5739012.0],["2011-10-12",7.3459,7.4964,7.2427,7.4727,11652189.0],["2011-10-13",7.4727,7.4792,7.3459,7.3889,15443450.0],["2011-10-14",7.3889,7.388895511627197,6.7871,6.8387,45550972.0],["2011-10-17",6.8387,6.9741,6.7764,6.8838,20685898.0],["2011-10-18",6.8838,6.88383674621582,6.7807,6.8494,18888941.0],["2011-10-19",6.8494,6.8774,6.641,6.6625,27476388.0],["2011-10-20",6.6625,6.662469387054443,6.3401,6.5593,16631167.0],["2011-10-21",6.5593,6.7699,6.4476,6.5658,12927570.0],["2011-10-24",6.5658,6.8022,6.565756797790527,6.7871,12613149.0],["2011-10-25",6.7871,7.1353,6.7484,6.9891,16006756.0],["2011-10-26",6.9891,7.3373,6.989147663116455,7.1998,25637243.0],["2011-10-27",7.1998,7.3244,7.0945,7.1568,6956518.0],["2011-10-28",7.1568,7.4362,7.156782627105713,7.3244,13754200.0],["2011-10-31",7.3244,7.5221,7.3072,7.3975,9918218.0],["2011-11-01",7.3975,7.5673,7.2986,7.3459,10121231.0],["2011-11-02",7.3459,7.5565,7.1998,7.5243,17670332.0],["2011-11-03",7.5243,7.7048,7.524292945861816,7.6253,21911873.0],["2011-11-04",7.6253,7.7757,7.625305652618408,7.6403,12003406.0],["2011-11-07",7.6403,7.640347957611084,7.434,7.505,22199107.0],["2011-11-08",7.505,7.8725,7.4211,7.8617,18754727.0],["2011-11-09",7.8617,7.952,7.8037,7.8961,12377263.0],["2011-11-10",7.8961,7.9111,7.8058,7.8982,9818654.0],["2011-11-11",7.8982,7.9283,7.8037,7.8359,14788401.0],["2011-11-14",7.8359,8.0186,7.835925102233887,7.9864,13922751.0],["2011-11-15",7.9864,8.0487,7.8445,7.866,13554417.0],["2011-11-16",7.866,7.995,7.6296,7.6446,13558056.0],["2011-11-17",7.6446,7.7091,7.5436,7.5458,8810719.0],["2011-11-18",7.5458,7.6726,7.3008,7.4018,18589290.0],["2011-11-21",7.4018,7.5565,7.318,7.4018,24413648.0],["2011-11-23",7.4018,7.7048,7.401788234710693,7.5651,32401827.0],["2011-11-24",7.5651,7.6769,7.5071,7.6296,13190488.0],["2011-11-25",7.6296,7.7457,7.6081,7.6339,9064811.0],["2011-11-28",7.6339,7.952,7.6124,7.8488,15186872.0],["2011-11-29",7.8488,7.9498,7.78,7.8037,9560498.0],["2011-11-30",7.8037,7.8768,7.5952,7.7349,13053874.0],["2011-12-01",7.7349,7.8875,7.734913349151611,7.8209,13707675.0],["2011-12-02",7.8209,7.8402,7.6747,7.6855,9424142.0],["2011-12-05",7.6855,7.7865,7.3287,7.4985,7608345.0],["2011-12-06",7.4985,7.6296,7.3373,7.535,9014519.0],["2011-12-07",7.535,7.6489,7.535,7.606,7497935.0],["2011-12-08",7.606,7.6597,7.4254,7.4985,9466479.0],["2011-12-09",7.4985,7.5286,7.3137,7.3867,6800022.0],["2011-12-12",7.3867,7.4233,7.2664,7.2685,5518624.0],["2011-12-13",7.2685,7.3051,7.2256,7.2342,7642209.0],["2011-12-14",7.2342,7.3932,7.2256,7.2642,5132781.0],["2011-12-15",7.2642,7.3072,7.0708,7.1095,7795526.0],["2011-12-16",7.1095,7.3287,7.0429,7.2965,10883696.0],["2011-12-19",7.2965,7.3051,6.8774,6.9741,29893002.0],["2011-12-20",6.9741,7.217,6.974101543426514,7.0923,7387427.0],["2011-12-21",7.0923,7.2642,6.5013,6.901,28278806.0],["2011-12-22",6.901,7.1031,6.6625,6.972,12243143.0],["2011-12-23",6.972,7.1568,6.971952438354492,7.0472,9942527.0],["2011-12-26",7.0472,7.174,6.8774,7.0988,6448239.0],["2011-12-27",7.0988,7.1439,6.8752,6.9139,14507485.0],["2011-12-28",6.9139,6.9204,6.6367,6.7678,11512807.0],["2011-12-29",6.7678,6.8537,6.6302,6.6324,15009718.0],["2011-12-30",6.6324,6.8387,6.632381916046143,6.7055,13653701.0],["2012-01-04",6.7055,7.1031,6.705453395843506,6.8881,16973860.0],["2012-01-05",6.8881,7.2793,6.6195,6.8344,21763256.0],["2012-01-06",6.8344,6.8989,6.512,6.8817,20651925.0],["2012-01-09",6.8817,6.9419,6.6646,6.9419,20013757.0],["2012-01-10",6.9419,7.2642,6.8688,7.0902,29351109.0],["2012-01-11",7.0902,7.1998,7.0493,7.1546,14981845.0],["2012-01-12",7.1546,7.2427,7.0063,7.0515,16302550.0],["2012-01-13",7.0515,7.0902,6.7936,6.8237,13631383.0],["2012-01-16",6.8237,6.8236589431762695,6.1424,6.1467,42650059.0],["2012-01-17",6.1467,6.4046,5.7383,6.2799,46664390.0],["2012-01-18",6.2799,6.3788,5.777,5.8372,35304152.0],["2012-01-19",5.8372,6.2756,5.8243,6.2133,16810434.0],["2012-01-20",6.2133,6.3616,6.0822,6.3207,14897835.0],["2012-01-30",6.3207,6.4239,6.2348,6.2842,12944891.0],["2012-01-31",6.2842,6.3465,6.1424,6.2305,11601854.0],["2012-02-01",6.2305,6.3057,6.1467,6.2004,8762488.0],["2012-02-02",6.2004,6.2541,6.1445,6.2412,21929128.0],["2012-02-03",6.2412,6.6109,6.2326,6.555,32161027.0],["2012-02-06",6.555,6.8709,6.555010795593262,6.7678,30120146.0],["2012-02-07",6.7678,6.8086,6.6109,6.6947,15903626.0],["2012-02-08",6.6947,6.8731,6.6775,6.8688,17967908.0],["2012-02-09",6.8688,7.0192,6.8194,6.9225,20726235.0],["2012-02-10",6.9225,6.9848,6.8452,6.8924,11186773.0],["2012-02-13",6.8924,6.9848,6.7828,6.9053,19211876.0],["2012-02-14",6.9053,6.9591,6.8301,6.8516,10902522.0],["2012-02-15",6.8516,6.8967,6.7441,6.8129,23013620.0],["2012-02-16",6.8129,6.9376,6.7055,6.7613,15132484.0],["2012-02-17",6.7613,6.8774,6.7162,6.7807,11546772.0],["2012-02-20",6.7807,7.0859,6.780674934387207,6.9977,28942931.0],["2012-02-21",6.9977,7.1353,6.944,7.0816,19965414.0],["2012-02-22",7.0816,7.275,7.081560134887695,7.1761,16324323.0],["2012-02-24",7.1761,7.5393,7.176126480102539,7.3739,29375360.0],["2012-02-27",7.3739,7.5221,7.3029,7.3975,26275992.0],["2012-02-28",7.3975,7.4469,7.3287,7.3481,11574852.0],["2012-02-29",7.3481,7.3480610847473145,7.2213,7.2965,18364852.0],["2012-03-01",7.2965,7.3395,7.2535,7.29,9107075.0],["2012-03-02",7.29,7.3696,7.275,7.3545,11732668.0],["2012-03-05",7.3545,7.4125,7.2363,7.3373,18023302.0],["2012-03-06",7.3373,7.337313652038574,7.1998,7.2234,13171150.0],["2012-03-07",7.2234,7.2234086990356445,7.002,7.0794,24152592.0],["2012-03-08",7.0794,7.1439,7.0063,7.0192,24378078.0],["2012-03-09",7.0192,7.1245,6.9505,7.0321,42783515.0],["2012-03-12",7.0321,7.1998,7.032130241394043,7.1632,31758259.0],["2012-03-13",7.1632,7.1847,7.0085,7.073,28518949.0],["2012-03-14",7.073,7.2342,6.8795,6.9204,43594639.0],["2012-03-15",6.9204,7.0257,6.8559,6.9161,18363103.0],["2012-03-16",6.9161,7.002,6.7699,6.9805,20164167.0],["2012-03-19",6.9805,7.1031,6.9805,7.0966,23376998.0],["2012-03-20",7.0966,7.096604347229004,6.8366,6.8688,22401627.0],["2012-03-21",6.8688,6.9075,6.555,6.7463,23192763.0],["2012-03-22",6.7463,6.8237,6.6367,6.6496,16223711.0],["2012-03-23",6.6496,6.7055,6.555,6.5894,14868093.0],["2012-03-26",6.5894,6.7162,6.555,6.7076,9317811.0],["2012-03-27",6.7076,6.7484,6.6732,6.7441,12097069.0],["2012-03-28",6.7441,6.744138240814209,6.6044,6.6539,11655916.0],["2012-03-29",6.6539,6.843,6.598,6.7549,18301464.0],["2012-03-30",6.7549,6.8323,6.7334,6.785,11106432.0],["2012-04-05",6.785,6.8238,6.4971,6.7947,12294292.0],["2012-04-06",6.7947,6.794675350189209,6.536,6.6136,21372780.0],["2012-04-09",6.6136,6.688,6.4034,6.6491,15979244.0],["2012-04-10",6.6491,6.7235,6.4745,6.7106,9874647.0],["2012-04-11",6.7106,6.710590362548828,6.5004,6.5942,11956032.0],["2012-04-12",6.5942,6.6459,6.5489,6.6233,16020847.0],["2012-04-13",6.6233,6.6718,6.426,6.481,43599107.0],["2012-04-16",6.481,6.480975151062012,6.2611,6.3322,28425525.0],["2012-04-17",6.3322,6.3969,6.2546,6.3387,12044025.0],["2012-04-18",6.3387,6.5489,6.338679313659668,6.536,22594810.0],["2012-04-19",6.536,6.6394,6.3775,6.4422,24042331.0],["2012-04-20",6.4422,6.481,6.3743,6.4292,9612712.0],["2012-04-23",6.4292,6.4648,6.3678,6.4001,7901891.0],["2012-04-24",6.4001,6.5004,6.2255,6.3387,17687913.0],["2012-04-25",6.3387,6.4034,6.2546,6.3387,16649140.0],["2012-04-26",6.3387,6.5327,6.3322,6.4713,21282070.0],["2012-04-27",6.4713,6.5165,6.4292,6.468,10573781.0],["2012-05-02",6.468,6.5651,6.4292,6.4939,19212589.0],["2012-05-03",6.4939,6.5133,6.4325,6.4874,18547123.0],["2012-05-04",6.4874,6.772,6.487443923950195,6.7688,33182073.0],["2012-05-07",6.7688,7.0146,6.6944,6.9499,44704244.0],["2012-05-08",6.9499,7.0275,6.8561,6.9208,27319224.0],["2012-05-09",6.9208,6.920801162719727,6.73,6.7817,19442505.0],["2012-05-10",6.7817,6.8788,6.7235,6.7623,11265991.0],["2012-05-11",6.7623,6.8238,6.6815,6.6944,13621600.0],["2012-05-14",6.6944,6.8367,6.6621,6.7817,17592990.0],["2012-05-15",6.7817,6.8626,6.6621,6.8464,17575841.0],["2012-05-16",6.8464,6.8691,6.6524,6.6588,14717459.0],["2012-05-17",6.6588,6.7365,6.5942,6.6071,19260557.0],["2012-05-18",6.6071,6.6944,6.4648,6.4842,10299647.0],["2012-05-21",6.4842,6.4842095375061035,6.3678,6.4001,14616087.0],["2012-05-22",6.4001,6.4874,6.3193,6.4551,19763424.0],["2012-05-23",6.4551,6.455103397369385,6.1446,6.1964,39968437.0],["2012-05-24",6.1964,6.2255,5.9118,6.1931,51922355.0],["2012-05-25",6.1931,6.329,6.177,6.2643,27722660.0],["2012-05-28",6.2643,6.3193,6.2384,6.2578,14350742.0],["2012-05-29",6.2578,6.3031,6.1996,6.2223,28439706.0],["2012-05-30",6.2223,6.2643,6.1349,6.1802,21339301.0],["2012-05-31",6.1802,6.2837,6.1349,6.2643,13845896.0],["2012-06-01",6.2643,6.3063,6.2093,6.2352,13854325.0],["2012-06-04",6.2352,6.2643,6.0929,6.1155,14480716.0],["2012-06-05",6.1155,6.1737,6.025,6.0444,10812466.0],["2012-06-06",6.0444,6.1026,5.9894,6.067,7740358.0],["2012-06-07",6.067,6.1317,6.0153,6.0282,7509591.0],["2012-06-08",6.0282,6.08,5.9668,6.0056,8893308.0],["2012-06-11",6.0056,6.2449,5.9829,6.2158,19555392.0],["2012-06-12",6.2158,6.2384,6.1349,6.1931,11255686.0],["2012-06-13",6.1931,6.3193,6.1737,6.2869,17430394.0],["2012-06-14",6.2869,6.4098,6.2643,6.3387,24462768.0],["2012-06-15",6.3387,6.4195,6.2708,6.3872,23822150.0],["2012-06-18",6.3872,6.5554,6.3484,6.5101,31050245.0],["2012-06-19",6.5101,6.5165,6.2643,6.316,33667437.0],["2012-06-20",6.316,6.3484,6.219,6.329,9974078.0],["2012-06-25",6.329,6.328977584838867,6.0735,6.0832,25872170.0],["2012-06-26",6.0832,6.1188,5.9862,6.0735,13084248.0],["2012-06-27",6.0735,6.1479,5.9829,6.0444,16872161.0],["2012-06-28",6.0444,6.0638,5.9571,5.9829,13752102.0],["2012-06-29",5.9829,6.0476,5.8794,6.0444,32183215.0],["2012-07-02",6.0444,6.08,5.9021,5.9959,23910015.0],["2012-07-03",5.9959,5.995872974395752,5.7145,5.7566,28480165.0],["2012-07-04",5.7566,5.75655460357666,5.1809,5.3588,66245764.0],["2012-07-05",5.3588,5.362,5.168,5.3491,47428418.0],["2012-07-06",5.3491,5.4137,5.1421,5.362,66394936.0],["2012-07-09",5.362,5.3717,5.1712,5.2488,41261657.0],["2012-07-10",5.2488,5.3232,5.1421,5.265,30720726.0],["2012-07-11",5.265,5.5625,5.264984607696533,5.4655,28872692.0],["2012-07-12",5.4655,5.4817,5.2779,5.3458,28953604.0],["2012-07-13",5.3458,5.3943,5.2682,5.307,28774581.0],["2012-07-16",5.307,5.3361,5.0354,5.0386,41207474.0],["2012-07-17",5.0386,5.1065,4.8704,5.0386,30037488.0],["2012-07-18",5.0386,5.1098,4.9545,5.1,11813735.0],["2012-07-19",5.1,5.2068,5.0483,5.0709,33485630.0],["2012-07-20",5.0709,5.1744,4.9739,5.1486,18595942.0],["2012-07-23",5.1486,5.1744,5.0095,5.155,14226260.0],["2012-07-24",5.155,5.3329,5.0839,5.2197,21404159.0],["2012-07-25",5.2197,5.32,5.1421,5.1841,15322136.0],["2012-07-26",5.1841,5.2359,5.1356,5.1777,16552814.0],["2012-07-27",5.1777,5.2876,5.0127,5.1098,22850011.0],["2012-07-30",5.1098,5.1518,4.9448,5.0257,24619061.0],["2012-07-31",5.0257,5.2456,4.948,5.1615,22174104.0],["2012-08-01",5.1615,5.3264,5.1195,5.2068,33185230.0],["2012-08-02",5.2068,5.2068,4.8769,5.1647,15547654.0],["2012-08-03",5.1647,5.2747,5.1259,5.2262,14485862.0],["2012-08-06",5.2262,5.4267,5.1906,5.3976,21140300.0],["2012-08-07",5.3976,5.4493,5.3361,5.4429,18542074.0],["2012-08-08",5.4429,5.5981,5.4073,5.5625,46504196.0],["2012-08-09",5.5625,5.7242,5.4978,5.5981,33070686.0],["2012-08-10",5.5981,5.6207,5.4332,5.459,23376139.0],["2012-08-13",5.459,5.5625,5.3264,5.3911,18551531.0],["2012-08-14",5.3911,5.4881,5.2618,5.4784,18238111.0],["2012-08-15",5.4784,5.478430271148682,5.252,5.3588,12749733.0],["2012-08-16",5.3588,5.4655,5.2715,5.404,11765776.0],["2012-08-17",5.404,5.4558,5.3555,5.4396,27213912.0],["2012-08-20",5.4396,5.4817,5.3297,5.4105,24273977.0],["2012-08-21",5.4105,5.5593,5.3588,5.417,24837394.0],["2012-08-22",5.417,5.4332,5.2617,5.32,16647061.0],["2012-08-23",5.32,5.3361,5.1453,5.1841,18447316.0],["2012-08-24",5.1841,5.2003,5.1098,5.1906,11400896.0],["2012-08-27",5.1906,5.190601348876953,4.948,4.9836,16157602.0],["2012-08-28",4.9836,5.1033,4.9319,5.0192,12442494.0],["2012-08-29",5.0192,5.019198417663574,4.9028,4.9481,13742626.0],["2012-08-30",4.9481,5.0095,4.699,4.8025,27242466.0],["2012-08-31",4.8025,4.8866,4.7475,4.8607,15620271.0],["2012-09-03",4.8607,4.9578,4.7702,4.9383,17186134.0],["2012-09-04",4.9383,4.9804,4.8446,4.864,14570541.0],["2012-09-05",4.864,5.0063,4.8543,4.9707,15211806.0],["2012-09-06",4.9707,5.3006,4.970688819885254,5.1712,49341308.0],["2012-09-07",5.1712,5.5528,5.171197414398193,5.4914,57115541.0],["2012-09-10",5.4914,5.6886,5.4429,5.4687,52564445.0],["2012-09-11",5.4687,5.5011,5.3523,5.4623,19431653.0],["2012-09-12",5.4623,5.611,5.4396,5.5463,16351172.0],["2012-09-13",5.5463,5.6175,5.4364,5.4429,18656272.0],["2012-09-14",5.4429,5.5496,5.3685,5.4429,18716687.0],["2012-09-17",5.4429,5.569,5.404,5.4105,23352428.0],["2012-09-18",5.4105,5.4623,5.2941,5.2973,14129581.0],["2012-09-19",5.2973,5.4299,5.2715,5.404,13091953.0],["2012-09-20",5.404,5.5075,5.3361,5.417,22796944.0],["2012-09-21",5.417,5.8148,5.3749,5.7371,50404968.0],["2012-11-07",5.7371,5.737149715423584,5.3361,5.4655,106216475.0],["2012-11-08",5.4655,5.465493202209473,5.168,5.2035,36111785.0],["2012-11-09",5.2035,5.2197,5.0483,5.0903,32873930.0],["2012-11-12",5.0903,5.1971,5.0095,5.0871,20120868.0],["2012-11-13",5.0871,5.2262,5.0321,5.1421,17113827.0],["2012-11-14",5.1421,5.2391,5.1097,5.2326,9340061.0],["2012-11-15",5.2326,5.2391,4.9804,4.9836,13993134.0],["2012-11-16",4.9836,5.003,4.8349,4.9448,14171141.0],["2012-11-19",4.9448,4.944816589355469,4.8122,4.8252,18123804.0],["2012-11-20",4.8252,4.8834,4.7831,4.851,15003767.0],["2012-11-21",4.851,4.9157,4.7993,4.8284,10345021.0],["2012-11-22",4.8284,4.9772,4.7508,4.7799,17451733.0],["2012-11-23",4.7799,4.8155,4.754,4.8025,12544872.0],["2012-11-26",4.8025,4.8995,4.7863,4.8737,12922800.0],["2012-11-27",4.8737,4.8931,4.7896,4.809,12433981.0],["2012-11-28",4.809,4.8349,4.3853,4.6861,30289874.0],["2012-11-29",4.6861,4.6926,4.5115,4.6829,22077302.0],["2012-11-30",4.6829,4.682859420776367,4.5276,4.6246,16538009.0],["2012-12-03",4.6246,4.6376,4.3562,4.3724,22490196.0],["2012-12-04",4.3724,4.4888,4.2948,4.4468,13481412.0],["2012-12-05",4.4468,4.657,4.4306,4.5276,26844118.0],["2012-12-06",4.5276,4.6376,4.5276,4.5567,8883979.0],["2012-12-07",4.5567,4.7799,4.5438,4.7508,29482657.0],["2012-12-10",4.7508,4.9642,4.75077486038208,4.9189,31092601.0],["2012-12-11",4.9189,4.9804,4.7993,4.8252,20793798.0],["2012-12-12",4.8252,4.8672,4.7411,4.7896,15212977.0],["2012-12-13",4.7896,4.8413,4.7217,4.8122,12663991.0],["2012-12-14",4.8122,5.0774,4.7961,5.0677,49321094.0],["2012-12-17",5.0677,5.0936,4.9351,4.9707,26191696.0],["2012-12-18",4.9707,5.0386,4.9383,5.0192,22478676.0],["2012-12-19",5.0192,5.0677,4.9319,4.9675,27970860.0],["2012-12-20",4.9675,4.9674530029296875,4.7702,4.8446,30524703.0],["2012-12-21",4.8446,4.8769,4.5276,4.6085,52452533.0],["2012-12-24",4.6085,4.6635,4.4565,4.657,69045833.0],["2012-12-25",4.657,4.899539947509766,4.5923,4.8995,75884964.0],["2012-12-26",4.8995,5.0224,4.8866,4.9319,64095397.0],["2012-12-27",4.9319,4.9901,4.8122,4.8349,53811015.0],["2012-12-28",4.8349,5.0289,4.7572,5.0257,74577636.0],["2012-12-31",5.0257,5.2068,4.9836,5.1841,60810107.0],["2013-01-04",5.1841,5.2909,4.9933,5.0548,56801248.0],["2013-01-07",5.0548,5.054772853851318,4.9286,4.9804,42484684.0],["2013-01-08",4.9804,5.3361,4.980390548706055,5.3135,79939902.0],["2013-01-09",5.3135,5.5884,5.2197,5.4655,82785505.0],["2013-01-10",5.4655,5.514,5.3943,5.4461,31170296.0],["2013-01-11",5.4461,5.514,5.3297,5.3749,36333788.0],["2013-01-14",5.3749,5.5916,5.3652,5.5463,42540107.0],["2013-01-15",5.5463,5.8665,5.5463433265686035,5.6595,57391634.0],["2013-01-16",5.6595,5.6628,5.5011,5.6272,37442800.0],["2013-01-17",5.6272,5.6595,5.4299,5.4752,30359537.0],["2013-01-18",5.4752,5.5949,5.3976,5.5108,37156930.0],["2013-01-21",5.5108,5.5528,5.4137,5.5269,34861192.0],["2013-01-22",5.5269,5.5269389152526855,5.2973,5.3361,44408838.0],["2013-01-23",5.3361,5.4364,5.2909,5.3491,25931412.0],["2013-01-24",5.3491,5.4881,5.2035,5.2262,36168757.0],["2013-01-25",5.2262,5.2909,5.1744,5.2391,29445844.0],["2013-01-28",5.2391,5.3361,5.239111423492432,5.3297,38079129.0],["2013-01-29",5.3297,5.3846,5.2488,5.2973,39694540.0],["2013-01-30",5.2973,5.3297,5.1938,5.2844,39124453.0],["2013-01-31",5.2844,5.3361,5.1583,5.1744,40863028.0],["2013-02-01",5.1744,5.2876,5.1356,5.2747,41404165.0],["2013-02-04",5.2747,5.3167,5.1583,5.265,36517521.0],["2013-02-05",5.265,5.3135,5.2003,5.3135,36919232.0],["2013-02-06",5.3135,5.6013,5.313493728637695,5.5852,86218710.0],["2013-02-07",5.5852,5.6369,5.4332,5.5819,44649287.0],["2013-02-08",5.5819,5.7145,5.5366,5.6531,35438488.0],["2013-02-18",5.6531,5.708,5.5399,5.556,30544168.0],["2013-02-19",5.556,5.6531,5.3523,5.3943,36850935.0],["2013-02-20",5.3943,5.5657,5.3717,5.5463,27192383.0],["2013-02-21",5.5463,5.5463433265686035,5.2553,5.3846,31715559.0],["2013-02-22",5.3846,5.4623,5.3426,5.3555,13191636.0],["2013-02-25",5.3555,5.3976,5.3038,5.3717,15620353.0],["2013-02-26",5.3717,5.4558,5.2359,5.2844,28173904.0],["2013-02-27",5.2844,5.3879,5.2747,5.3361,16449894.0],["2013-02-28",5.3361,5.4364,5.2973,5.4267,23394225.0],["2013-03-01",5.4267,5.4493,5.2423,5.307,39977284.0],["2013-03-04",5.307,5.3717,5.1098,5.1874,33472994.0],["2013-03-05",5.1874,5.307,5.168,5.2876,23684040.0],["2013-03-06",5.2876,5.3685,5.252,5.3555,28260462.0],["2013-03-07",5.3555,5.5334,5.3006,5.3588,36259523.0],["2013-03-08",5.3588,5.4396,5.32,5.3652,19985376.0],["2013-03-11",5.3652,5.4849,5.3038,5.4784,23463288.0],["2013-03-12",5.4784,5.611,5.3717,5.4235,45953536.0],["2013-03-13",5.4235,5.5754,5.3685,5.4655,33183612.0],["2013-03-14",5.4655,5.5237,5.3943,5.4623,18387652.0],["2013-03-15",5.4623,5.4914,5.3361,5.3685,22563215.0],["2013-03-18",5.3685,5.368472576141357,4.8316,4.8316,95534348.0],["2013-03-19",4.8316,4.831624984741211,4.3983,4.6893,91274180.0],["2013-03-20",4.6893,4.8931,4.6182,4.8219,60148755.0],["2013-03-21",4.8219,4.9998,4.82192325592041,4.9383,49267535.0],["2013-03-22",4.9383,5.0192,4.9125,4.9578,20308163.0],["2013-03-25",4.9578,4.9836,4.8349,4.8575,27956546.0],["2013-03-26",4.8575,4.8575,4.5923,4.7087,55348172.0],["2013-03-27",4.7087,4.8025,4.6538,4.712,42807032.0],["2013-03-28",4.712,4.7863,4.6311,4.6343,32209676.0],["2013-03-29",4.6343,4.7702,4.6279,4.7217,25493573.0],["2013-04-01",4.7217,4.9448,4.6699,4.8931,37204095.0],["2013-04-02",4.8931,4.9545,4.8187,4.8219,20787169.0],["2013-04-03",4.8219,4.8931,4.7702,4.8122,12654498.0],["2013-04-08",4.8122,4.8155,4.6893,4.7637,19925728.0],["2013-04-09",4.7637,4.8931,4.7346,4.8801,24535611.0],["2013-04-10",4.8801,5.2326,4.880135536193848,5.1098,97808597.0],["2013-04-11",5.1098,5.2197,5.0806,5.168,34784740.0],["2013-04-12",5.168,5.2068,5.0774,5.0839,20760507.0],["2013-04-15",5.0839,5.1259,4.948,5.0451,20883032.0],["2013-04-16",5.0451,5.0839,4.9157,5.0548,19427039.0],["2013-04-17",5.0548,5.1938,5.0321,5.155,18276697.0],["2013-04-18",5.155,5.2165,5.0483,5.1227,20659401.0],["2013-04-19",5.1227,5.3361,5.1162,5.2909,39857103.0],["2013-04-22",5.2909,5.5334,5.252,5.4946,59559934.0],["2013-04-23",5.4946,5.5108,5.307,5.4461,44177095.0],["2013-04-24",5.4461,5.8536,5.4267,5.7889,133886837.0],["2013-04-25",5.7889,5.9538,5.7372,5.7663,61175878.0],["2013-04-26",5.7663,6.025,5.766257286071777,5.8924,63584902.0],["2013-05-02",5.8924,6.0217,5.7469,5.9053,41797270.0],["2013-05-03",5.9053,6.0185,5.8697,5.9118,38612231.0],["2013-05-06",5.9118,6.0929,5.7566,6.0735,63576721.0],["2013-05-07",6.0735,6.073488235473633,5.9118,5.9894,34713526.0],["2013-05-08",5.9894,6.2384,5.9183,6.1511,44153690.0],["2013-05-09",6.1511,6.5489,6.1058,6.4422,62128711.0],["2013-05-10",6.4422,6.6459,6.4034,6.4874,38724939.0],["2013-05-13",6.4874,6.6233,6.3257,6.4228,45111136.0],["2013-05-14",6.4228,6.5165,6.1899,6.2061,32687095.0],["2013-05-15",6.2061,6.5101,6.206084251403809,6.4842,40265786.0],["2013-05-16",6.4842,7.0275,6.4842095375061035,6.8691,56189485.0],["2013-05-17",6.8691,7.186,6.869058132171631,7.1666,57812587.0],["2013-05-20",7.1666,7.8587,7.166587829589844,7.6032,59769490.0],["2013-05-21",7.6032,7.9072,7.5967,7.6614,56796540.0],["2013-05-22",7.6614,7.8263,7.4479,7.6323,33803094.0],["2013-05-23",7.6323,7.8587,7.4479,7.7455,42546809.0],["2013-05-24",7.7455,7.8587,7.6452,7.7908,29824325.0],["2013-05-27",7.7908,7.8845,7.684,7.7908,25531680.0],["2013-05-28",7.7908,7.790752410888672,7.4965,7.532,32167492.0],["2013-05-29",7.532,7.532032012939453,7.3089,7.4576,31715886.0],["2013-05-30",7.4576,7.6258,7.3283,7.5126,20246471.0],["2013-05-31",7.5126,7.7875,7.512626647949219,7.6129,40143987.0],["2013-06-03",7.6129,7.7422,7.241,7.38,41128886.0],["2013-06-04",7.38,7.380032062530518,7.0372,7.1601,33232683.0],["2013-06-05",7.1601,7.5029,7.1472,7.338,34458562.0],["2013-06-06",7.338,7.7186,7.3119,7.4901,28122828.0],["2013-06-07",7.4901,7.6318,7.0423,7.1931,32425474.0],["2013-06-13",7.1931,7.193060398101807,6.631,6.7726,36855601.0],["2013-06-14",6.7726,7.1565,6.772626876831055,7.0468,29216704.0],["2013-06-17",7.0468,7.3667,6.9509,7.257,28811045.0],["2013-06-18",7.257,7.3576,7.1336,7.2662,15769492.0],["2013-06-19",7.2662,7.3804,7.1336,7.2068,18854731.0],["2013-06-20",7.2068,7.206768989562988,6.6538,6.6629,37298769.0],["2013-06-21",6.6629,6.6812,6.3065,6.6447,24571531.0],["2013-06-24",6.6447,6.6446685791015625,6.1877,6.2288,34772217.0],["2013-06-25",6.2288,6.5898,5.8358,6.4527,52586236.0],["2013-06-26",6.4527,6.992,6.452732086181641,6.9828,45610817.0],["2013-06-27",6.9828,7.1108,6.6264,6.6721,41800109.0],["2013-06-28",6.6721,6.9143,6.5624,6.8229,29200229.0],["2013-07-01",6.8229,7.1291,6.7589,7.0423,29074605.0],["2013-07-02",7.0423,7.385,6.9554,7.1519,45806796.0],["2013-07-03",7.1519,7.151930809020996,6.8549,7.0651,26279228.0],["2013-07-04",7.0651,7.0697,6.8138,6.9509,25788507.0],["2013-07-05",6.9509,7.1017,6.6949,6.7681,21721855.0],["2013-07-08",6.7681,6.7680559158325195,6.2699,6.2836,45560456.0],["2013-07-09",6.2836,6.4664,6.1968,6.3248,27668808.0],["2013-07-10",6.3248,6.5213,6.0643,6.4527,39610522.0],["2013-07-11",6.4527,6.9006,6.3522,6.7543,37578619.0],["2013-07-12",6.7543,6.9828,6.599,6.6127,34546307.0],["2013-07-15",6.6127,6.9463,6.6126790046691895,6.8229,39749908.0],["2013-07-16",6.8229,7.2433,6.822896957397461,7.1793,48000539.0],["2013-07-17",7.1793,7.2388,6.928,6.9554,25592917.0],["2013-07-18",6.9554,7.0971,6.7772,6.96,23003607.0],["2013-07-19",6.96,7.2525,6.9599928855896,6.9828,42964217.0],["2013-07-22",6.9828,7.0651,6.7543,6.8686,31765701.0],["2013-07-23",6.8686,7.0605,6.7132,6.9874,49909134.0],["2013-07-24",6.9874,6.9874114990234375,6.2882,6.6172,92731060.0],["2013-07-25",6.6172,6.7452,6.4116,6.5396,47518923.0],["2013-07-26",6.5396,6.5396,6.2288,6.2974,47104063.0],["2013-07-29",6.2974,6.3293,6.0414,6.0597,31353486.0],["2013-07-30",6.0597,6.2791,5.9181,6.1237,29202774.0],["2013-07-31",6.1237,6.2471,6.078,6.1054,14903497.0],["2013-08-01",6.1054,6.7178,6.1054182052612305,6.7086,69149234.0],["2013-08-02",6.7086,6.9234,6.6401,6.6492,45618418.0],["2013-08-05",6.6492,6.8092,6.6447,6.7086,21293428.0],["2013-08-06",6.7086,6.8457,6.6675,6.7681,33631177.0],["2013-08-07",6.7681,6.992,6.7224,6.7909,36622599.0],["2013-08-08",6.7909,6.832,6.5807,6.6035,29854505.0],["2013-08-09",6.6035,6.7681,6.4893,6.6127,21547852.0],["2013-08-12",6.6127,7.1885,6.6126790046691895,7.1017,64964116.0],["2013-08-13",7.1017,7.5312,7.101660251617432,7.3713,65532668.0],["2013-08-14",7.3713,7.449,7.2433,7.3347,35629350.0],["2013-08-15",7.3347,7.4398,7.2068,7.257,27209357.0],["2013-08-16",7.257,7.7186,7.0788,7.0925,38115639.0],["2013-08-19",7.0925,7.289,6.9646,7.2525,23957852.0],["2013-08-20",7.2525,7.3667,7.0788,7.1565,24190507.0],["2013-08-21",7.1565,7.289,7.1474,7.1976,19591333.0],["2013-08-22",7.1976,7.4718,7.197629928588867,7.3667,50147342.0],["2013-08-23",7.3667,7.4627,6.9006,7.056,70846985.0],["2013-08-26",7.056,7.1656,6.9554,7.0834,37122584.0],["2013-08-27",7.0834,7.3576,7.083381652832031,7.2616,35343421.0],["2013-08-28",7.2616,7.261607646942139,7.0834,7.1154,27237542.0],["2013-08-29",7.1154,7.1611,6.9509,7.0103,19025701.0],["2013-08-30",7.0103,7.0925,6.9006,6.9234,21689610.0],["2013-09-02",6.9234,7.0742,6.832,7.0468,21727516.0],["2013-09-03",7.0468,7.3073,6.9509,7.257,43535036.0],["2013-09-04",7.257,7.3621,7.1976,7.2662,33519356.0],["2013-09-05",7.2662,7.385,7.0377,7.0605,34427837.0],["2013-09-06",7.0605,7.3621,6.9737,7.2296,33736195.0],["2013-09-09",7.2296,7.3576,7.1656,7.3576,31489511.0],["2013-09-10",7.3576,7.8968,7.357576370239258,7.5815,62393728.0],["2013-09-11",7.5815,7.7232,7.4398,7.6775,34464946.0],["2013-09-12",7.6775,7.6912,7.353,7.385,38363663.0],["2013-09-13",7.385,7.4764,7.321,7.3667,17592845.0],["2013-09-16",7.3667,7.4216,7.1748,7.3576,32280284.0],["2013-09-17",7.3576,7.5175,7.3164,7.3621,23180098.0],["2013-09-18",7.3621,7.6226,7.362144470214844,7.4947,33525952.0],["2013-09-23",7.4947,7.5861,7.3987,7.5541,26849486.0],["2013-09-24",7.5541,7.554083347320557,7.2982,7.4535,35622173.0],["2013-09-25",7.4535,7.453543663024902,7.2616,7.353,22436602.0],["2013-09-26",7.353,7.353006362915039,7.0925,7.1245,26844770.0],["2013-09-27",7.1245,7.1794,6.96,7.0514,23050175.0],["2013-09-30",7.0514,7.1931,6.3705,6.6035,74637972.0],["2013-10-08",6.6035,6.8549,6.1694,6.7909,75418034.0],["2013-10-09",6.7909,6.7909064292907715,6.5807,6.7132,36166806.0],["2013-10-10",6.7132,7.0057,6.6355,6.832,41797641.0],["2013-10-11",6.832,6.992,6.7315,6.8275,36777051.0],["2013-10-14",6.8275,6.8595,6.5304,6.6035,57492956.0],["2013-10-15",6.6035,6.6629,6.4893,6.6264,37500093.0],["2013-10-16",6.6264,6.6629,6.3979,6.4847,26628486.0],["2013-10-17",6.4847,6.5853,6.4436,6.471,18288275.0],["2013-10-18",6.471,6.6858,6.4664,6.6172,28435902.0],["2013-10-21",6.6172,6.6492,6.4345,6.5259,49754908.0],["2013-10-22",6.5259,6.525850296020508,6.1146,6.2197,84813524.0],["2013-10-23",6.2197,6.3293,6.0551,6.1283,44728868.0],["2013-10-24",6.1283,6.3019,6.12826681137085,6.2105,35621862.0],["2013-10-25",6.2105,6.2425,5.9455,6.014,38646688.0],["2013-10-28",6.014,6.0597,5.4473,5.8084,103030004.0],["2013-10-29",5.8084,5.9409,5.4885,5.589,48932093.0],["2013-10-30",5.589,5.8861,5.5662,5.8632,46094000.0],["2013-10-31",5.8632,6.206,5.8129,5.9775,58298360.0],["2013-11-01",5.9775,6.1648,5.9318,6.0917,30662936.0],["2013-11-04",6.0917,6.1465,6.0049,6.0643,17690187.0],["2013-11-05",6.0643,6.0642876625061035,5.8449,5.8952,30999913.0],["2013-11-06",5.8952,5.9638,5.749,5.7672,30172500.0],["2013-11-07",5.7672,5.8861,5.6941,5.8038,18775741.0],["2013-11-08",5.8038,5.8267,5.621,5.6621,18754771.0],["2013-11-11",5.6621,6.0049,5.662134647369385,5.9637,34234615.0],["2013-11-12",5.9637,6.046,5.8724,5.9135,25823525.0],["2013-11-13",5.9135,6.0003,5.8312,5.9181,21312861.0],["2013-11-21",5.9181,6.3431,5.918050289154053,6.1511,75679564.0],["2013-11-22",6.1511,6.1922,6.0323,6.0369,35073165.0],["2013-11-25",6.0369,6.1237,6.0277,6.078,25627117.0],["2013-11-26",6.078,6.11,5.9592,5.9775,24996786.0],["2013-11-27",5.9775,6.2425,5.97745943069458,6.2151,41692660.0],["2013-11-28",6.2151,6.6264,6.215095043182373,6.5076,67115824.0],["2013-11-29",6.5076,6.599,6.2836,6.4984,40647498.0],["2013-12-02",6.4984,6.5807,6.2654,6.4664,44743829.0],["2013-12-03",6.4664,6.5578,6.4436,6.5213,31689271.0],["2013-12-04",6.5213,6.7863,6.521280288696289,6.7086,61707728.0],["2013-12-05",6.7086,6.7909,6.6035,6.7361,44730499.0],["2013-12-06",6.7361,6.7772,6.6629,6.6721,35686775.0],["2013-12-09",6.6721,6.7818,6.4893,6.5441,33494389.0],["2013-12-10",6.5441,6.6127,6.471,6.5213,23228607.0],["2013-12-11",6.5213,6.5533,6.3613,6.5396,29726460.0],["2013-12-12",6.5396,6.7909,6.4573,6.7726,42688741.0],["2013-12-13",6.7726,7.0057,6.7635,6.8275,52945411.0],["2013-12-16",6.8275,6.8869,6.6538,6.6629,28095857.0],["2013-12-17",6.6629,6.6995,6.4939,6.5853,16918621.0],["2013-12-18",6.5853,6.6858,6.4893,6.567,13396997.0],["2013-12-19",6.567,6.6721,6.5624,6.5898,17618947.0],["2013-12-20",6.5898,6.7086,6.5121,6.5259,25031218.0],["2013-12-23",6.5259,6.6355,6.4482,6.6035,19402303.0],["2013-12-24",6.6035,6.7772,6.5807,6.7041,24167089.0],["2013-12-25",6.7041,6.9326,6.70407772064209,6.7863,25297356.0],["2013-12-26",6.7863,6.786336898803711,6.5076,6.5396,30905907.0],["2013-12-27",6.5396,6.6949,6.4984,6.6721,26540716.0],["2013-12-30",6.6721,6.8138,6.672087669372559,6.7452,27943394.0],["2013-12-31",6.7452,6.832,6.6538,6.7955,20911977.0],["2014-01-02",6.7955,6.8092,6.6127,6.7086,27584352.0],["2014-01-03",6.7086,6.7955,6.6492,6.7315,19459457.0],["2014-01-06",6.7315,6.7726,6.5258,6.7681,33334175.0],["2014-01-07",6.7681,7.2479,6.7680559158325195,7.0834,73626928.0],["2014-01-08",7.0834,7.2205,6.9691,7.1382,39493315.0],["2014-01-09",7.1382,7.2845,7.0194,7.0423,29418920.0],["2014-01-10",7.0423,7.0834,6.7955,6.8046,26343387.0],["2014-01-13",6.8046,6.9646,6.7178,6.8503,31833499.0],["2014-01-14",6.8503,6.9234,6.7635,6.8595,24033964.0],["2014-01-15",6.8595,6.9509,6.8,6.9326,24595304.0],["2014-01-16",6.9326,6.9783,6.7818,6.7909,19359736.0],["2014-01-17",6.7909,6.8366,6.4802,6.5487,30687113.0],["2014-01-20",6.5487,6.6264,6.3796,6.4436,19087470.0],["2014-01-21",6.4436,6.5944,6.4207,6.4939,14674300.0],["2014-01-22",6.4939,6.6858,6.4025,6.6812,29937560.0],["2014-01-23",6.6812,6.7406,6.6218,6.6447,21788319.0],["2014-01-24",6.6447,6.7498,6.567,6.6675,28339607.0],["2014-01-27",6.6675,6.7909,6.631,6.7361,22979896.0],["2014-01-28",6.7361,6.8229,6.631,6.6721,20696406.0],["2014-01-29",6.6721,6.7086,6.5807,6.6401,17857447.0],["2014-01-30",6.6401,6.6904,6.3888,6.4436,37268323.0],["2014-02-07",6.4436,6.5853,6.3888,6.5121,25099839.0],["2014-02-10",6.5121,7.1154,6.512139320373535,7.0742,88956325.0],["2014-02-11",7.0742,7.1199,6.9052,6.96,56558055.0],["2014-02-12",6.96,7.0103,6.8,6.9189,43981399.0],["2014-02-13",6.9189,7.0925,6.8183,6.9052,49346257.0],["2014-02-14",6.9052,6.9783,6.7681,6.8869,52662405.0],["2014-02-17",6.8869,7.3941,6.886874198913574,7.3164,97148431.0],["2014-02-18",7.3164,7.5724,7.2296,7.3667,68434467.0],["2014-02-19",7.3667,7.5404,7.3073,7.4764,58199109.0],["2014-02-20",7.4764,7.7597,7.3667,7.4353,71032439.0],["2014-02-21",7.4353,7.5678,7.2205,7.3941,53504487.0],["2014-02-24",7.3941,7.7414,7.0834,7.6638,66503232.0],["2014-02-25",7.6638,8.2213,7.4718,7.4855,119658504.0],["2014-02-26",7.4855,8.1984,7.485533237457275,8.1802,144477267.0],["2014-02-27",8.1802,8.6783,7.9517,8.0568,157522389.0],["2014-02-28",8.0568,8.628,8.0019,8.564,108852334.0],["2014-03-03",8.564,8.9936,8.4132,8.6417,94085324.0],["2014-03-04",8.6417,8.7514,8.2761,8.3767,79690037.0],["2014-03-05",8.3767,8.4589,8.0659,8.1436,77340498.0],["2014-03-06",8.1436,8.1573,7.8968,8.0751,55405029.0],["2014-03-07",8.0751,8.299,7.9334,8.2898,71490254.0],["2014-03-10",8.2898,8.289841651916504,7.5861,7.6044,88597262.0],["2014-03-11",7.6044,7.6226,7.3576,7.417,52477848.0],["2014-03-12",7.417,7.5038,7.1199,7.4398,55594353.0],["2014-03-13",7.4398,7.4718,7.2479,7.3941,43430501.0],["2014-03-14",7.3941,7.394135475158691,7.2296,7.2982,31647243.0],["2014-03-17",7.2982,7.5267,7.2936,7.4901,41823997.0],["2014-03-18",7.4901,7.5175,7.3896,7.4124,39115737.0],["2014-03-19",7.4124,7.449,6.8503,6.9052,105244526.0],["2014-03-20",6.9052,7.1199,6.7635,6.8412,65923943.0],["2014-03-21",6.8412,7.1245,6.6264,7.0331,61732658.0],["2014-03-24",7.0331,7.1017,6.9052,7.0377,44807140.0],["2014-03-25",7.0377,7.1199,6.9646,7.0697,37988763.0],["2014-03-26",7.0697,7.3576,7.069671630859375,7.2936,49361228.0],["2014-03-27",7.2936,7.2936,7.088,7.0971,38649683.0],["2014-03-28",7.0971,7.097091197967529,6.5807,6.6767,70656252.0],["2014-03-31",6.6767,6.7361,6.4436,6.4527,57510060.0],["2014-04-01",6.4527,6.5761,6.4116,6.5304,47662076.0],["2014-04-02",6.5304,6.5944,6.3339,6.4573,41803371.0],["2014-04-03",6.4573,6.6538,6.4299,6.5076,49692671.0],["2014-04-04",6.5076,6.6035,6.4253,6.5624,32927596.0],["2014-04-08",6.5624,6.7726,6.5304,6.7635,62861458.0],["2014-04-09",6.7635,6.8823,6.6995,6.7635,48744427.0],["2014-04-10",6.7635,6.9097,6.7315,6.8549,49351068.0],["2014-04-11",6.8549,6.854885101318359,6.7178,6.7543,43116129.0],["2014-04-14",6.7543,7.024,6.7543,7.0057,75684996.0],["2014-04-15",7.0057,7.0194,6.7772,6.8138,48849545.0],["2014-04-16",6.8138,6.9783,6.7406,6.8229,40903116.0],["2014-04-17",6.8229,6.8914,6.7635,6.7863,32344805.0],["2014-04-18",6.7863,6.96,6.7635,6.9554,51699050.0],["2014-04-21",6.9554,7.0697,6.7361,6.7452,66343425.0],["2014-04-22",6.7452,6.8092,6.5533,6.5715,57816885.0],["2014-04-23",6.5715,6.6264,6.3659,6.3979,65284280.0],["2014-04-24",6.3979,6.503,6.397892475128174,6.4619,51028370.0],["2014-04-25",6.4619,6.5121,6.3522,6.3796,33227433.0],["2014-04-28",6.3796,6.4162,5.9409,6.2608,47953556.0],["2014-04-29",6.2608,6.5076,6.2014,6.4802,45044771.0],["2014-04-30",6.4802,6.6127,6.3888,6.407,34587846.0],["2014-05-05",6.407,6.4116,6.0963,6.2517,51418082.0],["2014-05-06",6.2517,6.3065,6.1557,6.2517,28577195.0],["2014-05-07",6.2517,6.251654148101807,5.9683,5.9729,48300962.0],["2014-05-08",5.9729,5.9775,5.7672,5.9089,51249666.0],["2014-05-09",5.9089,5.9683,5.8038,5.9226,34142572.0],["2014-05-12",5.9226,6.1054,5.9226202964782715,6.1008,33925834.0],["2014-05-13",6.1008,6.2014,6.0232,6.0643,27766369.0],["2014-05-14",6.0643,6.1054,6.0369,6.0917,16228396.0],["2014-05-15",6.0917,6.2379,6.0186,6.0643,30029792.0],["2014-05-16",6.0643,6.1146,6.0094,6.0643,18946199.0],["2014-05-19",6.0643,6.0643,5.8495,5.8952,21813909.0],["2014-05-20",5.8952,6.0094,5.7855,5.8495,30441042.0],["2014-05-21",5.8495,5.9181,5.7672,5.8952,18523482.0],["2014-05-22",5.8952,6.0049,5.8495,5.8724,28792131.0],["2014-05-23",5.8724,5.9546,5.8586,5.9409,27592795.0],["2014-05-26",5.9409,6.1603,5.9409003257751465,6.1191,39185947.0],["2014-05-27",6.1191,6.1831,6.0277,6.1054,39376110.0],["2014-05-28",6.1054,6.2151,6.0917,6.2014,38825070.0],["2014-05-29",6.2014,6.2242,6.0689,6.0734,26295660.0],["2014-05-30",6.0734,6.0826,5.9409,6.014,29119981.0],["2014-06-03",6.014,6.0506,5.9043,5.9318,29384638.0],["2014-06-04",5.9318,5.9318,5.8404,5.8632,26334707.0],["2014-06-05",5.8632,6.0094,5.863211154937744,5.982,24217564.0],["2014-06-06",5.982,6.0003,5.8769,5.9226,22776384.0],["2014-06-09",5.9226,6.0369,5.8952,5.9592,23715103.0],["2014-06-10",5.9592,6.0369,5.9089,6.0277,29184081.0],["2014-06-11",6.0277,6.1465,6.0049,6.1237,42122737.0],["2014-06-12",6.1237,6.1465,6.0094,6.0551,29557452.0],["2014-06-13",6.0551,6.2242,6.0369,6.1328,44558627.0],["2014-06-16",6.1328,6.2836,6.132836818695068,6.1785,52708271.0],["2014-06-17",6.1785,6.178536415100098,6.0232,6.0871,42442401.0],["2014-06-18",6.0871,6.0963,6.0323,6.0917,22629632.0],["2014-06-19",6.0917,6.1101,5.82,5.8523,43291819.0],["2014-06-20",5.8523,5.9674,5.8477,5.9536,21782409.0],["2014-06-23",5.9536,6.0641,5.9213,5.9858,19930593.0],["2014-06-24",5.9858,6.018,5.9444,6.0088,14802573.0],["2014-06-25",6.0088,6.018,5.9582,5.9904,13288947.0],["2014-06-26",5.9904,6.0733,5.9904093742370605,6.0595,19491359.0],["2014-06-27",6.0595,6.147,6.059475421905518,6.0963,26648281.0],["2014-06-30",6.0963,6.2114,6.096312522888184,6.1378,31036625.0],["2014-07-01",6.1378,6.2114,6.1055,6.1378,24752945.0],["2014-07-02",6.1378,6.17,6.1009,6.1331,35175638.0],["2014-07-03",6.1331,6.4969,6.1101,6.4785,81781453.0],["2014-07-04",6.4785,6.6673,6.4094,6.5383,82580463.0],["2014-07-07",6.5383,6.6581,6.4509,6.612,45178630.0],["2014-07-08",6.612,6.6258,6.4785,6.5568,33364085.0],["2014-07-09",6.5568,6.7778,6.3634,6.3726,68600457.0],["2014-07-10",6.3726,6.7133,6.372580051422119,6.6719,78755310.0],["2014-07-11",6.6719,6.8008,6.6074,6.7317,53181287.0],["2014-07-14",6.7317,6.9389,6.6857,6.8837,56622431.0],["2014-07-15",6.8837,6.883676052093506,6.7409,6.7732,46722166.0],["2014-07-16",6.7732,6.8192,6.6581,6.6949,35314595.0],["2014-07-17",6.6949,6.7962,6.5706,6.6304,30100002.0],["2014-07-18",6.6304,6.6719,6.5337,6.566,25827040.0],["2014-07-21",6.566,6.7962,6.5383,6.6719,38986111.0],["2014-07-22",6.6719,6.9205,6.671870708465576,6.8468,72231341.0],["2014-07-23",6.8468,6.9021,6.7271,6.7501,35135515.0],["2014-07-24",6.7501,6.8883,6.6535,6.7732,34417986.0],["2014-07-25",6.7732,6.787,6.6304,6.7271,29517004.0],["2014-07-28",6.7271,6.8376,6.6488,6.7824,59857512.0],["2014-07-29",6.7824,7.1369,6.7133,7.0448,97400520.0],["2014-07-30",7.0448,7.1093,6.9758,7.0402,41262127.0],["2014-07-31",7.0402,7.1599,7.0218,7.0909,48469485.0],["2014-08-01",7.0909,7.1369,6.9067,6.9113,49446557.0],["2014-08-04",6.9113,7.0034,6.8653,6.9527,50743231.0],["2014-08-05",6.9527,6.952742576599121,6.6949,6.7686,101354208.0],["2014-08-06",6.7686,6.768563270568848,6.589,6.7455,57264639.0],["2014-08-07",6.7455,6.7916,6.6304,6.6442,41919999.0],["2014-08-08",6.6442,6.6995,6.6166,6.6627,36131517.0],["2014-08-11",6.6627,6.7501,6.662661075592041,6.7455,44272400.0],["2014-08-12",6.7455,6.764,6.6535,6.7271,41690858.0],["2014-08-13",6.7271,6.7455,6.6304,6.6719,37173294.0],["2014-08-14",6.6719,6.6903,6.5844,6.589,53235465.0],["2014-08-15",6.589,6.6581,6.5614,6.5844,50748885.0],["2014-08-18",6.5844,6.7317,6.584385395050049,6.7271,56729761.0],["2014-08-19",6.7271,6.764,6.6627,6.7133,45825621.0],["2014-08-20",6.7133,6.764,6.6903,6.7317,37073642.0],["2014-08-21",6.7317,6.8514,6.7087,6.8192,56865112.0],["2014-08-22",6.8192,6.9435,6.819212436676025,6.9067,75672525.0],["2014-08-25",6.9067,6.9066972732543945,6.5982,6.635,82036711.0],["2014-08-26",6.635,6.635035514831543,6.4463,6.4601,70426416.0],["2014-08-27",6.4601,6.6212,6.460063934326172,6.5568,40571819.0],["2014-08-28",6.5568,6.6581,6.5429,6.5798,37185799.0],["2014-08-29",6.5798,6.6673,6.5015,6.6488,38810821.0],["2014-09-01",6.6488,6.8468,6.635,6.81,58400343.0],["2014-09-02",6.81,6.9527,6.7409,6.9435,88266252.0],["2014-09-03",6.9435,7.0632,6.8929,6.962,106837531.0],["2014-09-04",6.962,7.0402,6.8607,6.9804,78199561.0],["2014-09-05",6.9804,7.6802473068237305,6.9758,7.6802,251678522.0],["2014-09-09",7.6802,7.8276,7.5467,7.7033,133435380.0],["2014-09-10",7.7033,7.703270435333252,7.4869,7.5789,81234686.0],["2014-09-11",7.5789,7.6618,7.3671,7.45,91070796.0],["2014-09-12",7.45,7.8,7.4500250816345215,7.6526,155325494.0],["2014-09-15",7.6526,7.652622699737549,7.5053,7.5513,79016967.0],["2014-09-16",7.5513,7.6618,7.3073,7.3303,84567528.0],["2014-09-17",7.3303,7.4777,7.2751,7.3948,60274710.0],["2014-09-18",7.3948,7.473,7.3211,7.404,38332571.0],["2014-09-19",7.404,7.4408,7.2843,7.4086,55120264.0],["2014-09-22",7.4086,7.4546,7.3119,7.4132,61114461.0],["2014-09-23",7.4132,7.5882,7.3671,7.5467,53705965.0],["2014-09-24",7.5467,7.6388,7.4684,7.5191,79686733.0],["2014-09-25",7.5191,7.6158,7.4408,7.5283,58052776.0],["2014-09-26",7.5283,7.7954,7.4915,7.7585,104173788.0],["2014-09-29",7.7585,8.0532,7.6895,7.8644,98825999.0],["2014-09-30",7.8644,8.0808,7.8046,7.8874,85478806.0],["2014-10-08",7.8874,7.9703,7.7631,7.8506,64396945.0],["2014-10-09",7.8506,7.850614547729492,7.5697,7.6802,119786390.0],["2014-10-10",7.6802,7.9197,7.5928,7.9013,83628668.0],["2014-10-13",7.9013,8.2328,7.7815,8.1085,118903085.0],["2014-10-14",8.1085,8.219,7.9243,8.0578,73875875.0],["2014-10-15",8.0578,8.219,7.9703,8.1361,65533748.0],["2014-10-16",8.1361,8.2052,7.8874,7.9151,58910801.0],["2014-10-17",7.9151,7.9934,7.6756,7.8322,50778422.0],["2014-10-20",7.8322,8.0302,7.7631,7.9703,51163545.0],["2014-10-21",7.9703,8.021,7.7309,7.7493,44313632.0],["2014-10-22",7.7493,7.8046,7.4638,7.4684,52322476.0],["2014-10-23",7.4684,7.5421,7.2981,7.3625,48440294.0],["2014-10-24",7.3625,7.4224,7.2198,7.252,37973670.0],["2014-10-27",7.252,7.404,7.252,7.3257,36068780.0],["2014-10-28",7.3257,7.5283,7.1876,7.4961,64953536.0],["2014-10-29",7.4961,7.8276,7.4362,7.7493,103546909.0],["2014-10-30",7.7493,7.7815,7.5053,7.5605,77128644.0],["2014-10-31",7.5605,7.6895,7.5421,7.5974,61538878.0],["2014-11-03",7.5974,7.6987,7.5421,7.648,52374311.0],["2014-11-04",7.648,7.6618,7.5053,7.5283,41363028.0],["2014-11-05",7.5283,7.671,7.5099,7.5513,48938439.0],["2014-11-06",7.5513,7.5743,7.3671,7.4546,50519412.0],["2014-11-07",7.4546,7.454630374908447,7.2797,7.3027,84393195.0],["2014-11-10",7.3027,7.4362,7.206,7.3625,54659919.0],["2014-11-11",7.3625,7.6112,7.3349,7.5329,124750592.0],["2014-11-12",7.5329,7.5743,7.381,7.5237,46467039.0],["2014-11-13",7.5237,7.5513,7.2198,7.2981,48667271.0],["2014-11-14",7.2981,7.3441,7.1323,7.1692,47717468.0],["2014-11-17",7.1692,7.3625,7.1691508293151855,7.2244,36430632.0],["2014-11-18",7.2244,7.2751,7.0771,7.0955,42605478.0],["2014-11-19",7.0955,7.1139,6.9896,7.0632,39397551.0],["2014-11-20",7.0632,7.1047,7.0034,7.1001,32496966.0],["2014-11-21",7.1001,7.2382,7.0448,7.1968,46788879.0],["2014-11-24",7.1968,7.3027,7.1185,7.2014,62622459.0],["2014-11-25",7.2014,7.3165,7.1692,7.2797,58720140.0],["2014-11-26",7.2797,7.5513,7.279658794403076,7.427,73463896.0],["2014-11-27",7.427,7.5237,7.3119,7.381,62178979.0],["2014-11-28",7.381,7.3856,7.206,7.2704,59985636.0],["2014-12-01",7.2704,7.2751,7.1093,7.2152,61084421.0],["2014-12-02",7.2152,7.3533,7.215195655822754,7.3257,66100015.0],["2014-12-03",7.3257,7.5237,7.2336,7.4638,100601056.0],["2014-12-04",7.4638,7.6895,7.427,7.648,106128470.0],["2014-12-05",7.648,7.7631,7.3165,7.4408,87240456.0],["2014-12-08",7.4408,7.7447,7.206,7.5375,120958401.0],["2014-12-09",7.5375,7.7723,7.2751,7.3257,152295299.0],["2014-12-10",7.3257,7.7723,7.325704097747803,7.7585,127129374.0],["2014-12-11",7.7585,8.0716,7.7493,7.7954,116208732.0],["2014-12-12",7.7954,7.9289,7.5882,7.846,90096064.0],["2014-12-15",7.846,8.0348,7.6849,7.8874,80473272.0],["2014-12-16",7.8874,7.887448787689209,7.6802,7.7355,80804423.0],["2014-12-17",7.7355,7.8092,7.4961,7.5928,81550362.0],["2014-12-18",7.5928,7.7217,7.5743,7.6066,54180567.0],["2014-12-19",7.6066,7.6434,7.2751,7.4961,74687052.0],["2014-12-22",7.4961,7.7401,7.3718,7.5974,88412904.0],["2014-12-23",7.5974,7.59736967086792,7.1139,7.1461,65807095.0],["2014-12-24",7.1461,7.2198,6.9896,7.0679,60009707.0],["2014-12-25",7.0679,7.252,6.9435,7.2382,69621387.0],["2014-12-26",7.2382,7.3119,7.0817,7.2244,50163086.0],["2014-12-29",7.2244,7.229,6.7179,6.8054,128379598.0],["2014-12-30",6.8054,6.8745,6.5061,6.6166,85558683.0],["2014-12-31",6.6166,6.7501,6.5568,6.6995,60541390.0],["2015-01-05",6.6995,6.9758,6.5614,6.8975,96643753.0],["2015-01-06",6.8975,7.5283,6.764,7.1369,177525331.0],["2015-01-07",7.1369,7.136920928955078,6.9435,7.0632,69275653.0],["2015-01-08",7.0632,7.0955,6.8653,6.9527,67132886.0],["2015-01-09",6.9527,7.183,6.9527,6.9942,73314922.0],["2015-01-12",6.9942,7.2244,6.9896,7.1692,73350878.0],["2015-01-13",7.1692,7.3119,7.1185,7.2935,76150366.0],["2015-01-14",7.2935,7.2935,7.0955,7.1415,49434898.0],["2015-01-15",7.1415,7.1922,7.0633,7.1185,37352028.0],["2015-01-16",7.1185,7.5053,7.118504524230957,7.3395,91894089.0],["2015-01-19",7.3395,7.5697,7.0356,7.0817,95927780.0],["2015-01-20",7.0817,7.3303,7.0679,7.2797,66365569.0],["2015-01-21",7.2797,7.5467,7.2566,7.4869,106539976.0],["2015-01-22",7.4869,7.5099,7.3533,7.4454,75061980.0],["2015-01-23",7.4454,7.5928,7.3625,7.5605,114211781.0],["2015-01-26",7.5605,7.5974,7.45,7.5559,100469134.0],["2015-01-27",7.5559,7.555927276611328,7.2889,7.3764,87092765.0],["2015-01-28",7.3764,7.4546,7.2981,7.3487,57566313.0],["2015-01-29",7.3487,7.5651,7.2474,7.5605,104246761.0],["2015-01-30",7.5605,7.5882,7.3671,7.381,65439916.0],["2015-02-02",7.381,7.380958080291748,7.1139,7.1507,73656988.0],["2015-02-03",7.1507,7.2889,7.1369,7.2612,41261852.0],["2015-02-04",7.2612,7.3579,7.182966709136963,7.183,38945327.0],["2015-02-05",7.183,7.2981,6.9666,6.9758,76463013.0],["2015-02-06",6.9758,7.0909,6.8837,6.8929,35688852.0],["2015-02-09",6.8929,7.0172,6.892884254455566,6.9297,26335578.0],["2015-02-10",6.9297,7.0402,6.929720401763916,7.0034,27119430.0],["2015-02-11",7.0034,7.054,6.9758,7.0034,31354273.0],["2015-02-12",7.0034,7.1001,6.9712,7.031,34929377.0],["2015-02-13",7.031,7.2382,7.031018257141113,7.1185,59309813.0],["2015-02-16",7.1185,7.2474,7.118504524230957,7.2198,47688333.0],["2015-02-17",7.2198,7.3533,7.183,7.2336,62985010.0],["2015-02-25",7.2336,7.3441,7.2014,7.2428,50791817.0],["2015-02-26",7.2428,7.5697,7.2244,7.5191,115784322.0],["2015-02-27",7.5191,7.6664,7.4777,7.5099,91238284.0],["2015-03-02",7.5099,7.5513,7.4178,7.4684,87996644.0],["2015-03-03",7.4684,7.5928,7.3671,7.3717,90085863.0],["2015-03-04",7.3717,7.5513,7.3671,7.5191,73221285.0],["2015-03-05",7.5191,7.5237,7.3579,7.4132,63899248.0],["2015-03-06",7.4132,7.6802,7.41318941116333,7.5836,118548906.0],["2015-03-09",7.5836,7.6342,7.3994,7.6158,73624982.0],["2015-03-10",7.6158,7.8644,7.5605,7.7079,112881301.0],["2015-03-11",7.7079,7.7171,7.5283,7.5789,76593129.0],["2015-03-12",7.5789,7.7401,7.5099,7.6941,84573469.0],["2015-03-13",7.6941,7.6987,7.579,7.5974,58885263.0],["2015-03-16",7.5974,7.8598,7.59736967086792,7.7815,111899625.0],["2015-03-17",7.7815,8.0026,7.7401,7.8782,138493929.0],["2015-03-18",7.8782,8.0532,7.87824010848999,8.0164,131426295.0],["2015-03-19",8.0164,8.0762,7.9243,7.9934,99738616.0],["2015-03-20",7.9934,8.417,7.99335241317749,8.3801,166992295.0],["2015-03-23",8.3801,8.5643,8.2512,8.417,164210443.0],["2015-03-24",8.417,8.4492,8.0854,8.3387,144639760.0],["2015-03-25",8.3387,8.3433,8.0578,8.1591,127720623.0],["2015-03-26",8.1591,8.3065,8.0762,8.2742,112639612.0],["2015-03-27",8.2742,9.10302734375,8.2236,9.103,228401322.0],["2015-03-30",9.103,9.9825,9.10302734375,9.5773,328837036.0],["2015-03-31",9.5773,9.8996,9.3471,9.5497,210396068.0],["2015-04-01",9.5497,10.5028,9.549659729003906,10.5028,139133733.0],["2015-04-02",10.5028,11.373,10.502785682678223,10.8942,305917214.0],["2015-04-03",10.8942,11.175,10.5719,11.0323,201456602.0],["2015-04-07",11.0323,11.175,10.6501,10.7698,205021760.0],["2015-04-08",10.7698,10.769844055175781,10.1206,10.4107,208263324.0],["2015-04-09",10.4107,10.8619,10.1943,10.6409,232318668.0],["2015-04-10",10.6409,10.8021,10.4521,10.6409,143966939.0],["2015-04-13",10.6409,10.885,10.3647,10.7468,175259858.0],["2015-04-14",10.7468,11.0968,10.5949,10.7791,180589511.0],["2015-04-15",10.7791,10.779053688049316,9.8536,9.9088,193941108.0],["2015-04-16",9.9088,10.3324,9.7384,10.0562,138475474.0],["2015-04-17",10.0562,10.3693,10.05615234375,10.1851,149616139.0],["2015-04-20",10.1851,10.7652,9.9042,10.3094,199983911.0],["2015-04-21",10.3094,10.5719,10.2219,10.5396,124100531.0],["2015-04-22",10.5396,11.594,10.539620399475098,11.2579,252052200.0],["2015-04-23",11.2579,11.594,10.9218,11.1152,205818656.0],["2015-04-24",11.1152,11.327,10.6824,10.9678,163094805.0],["2015-04-27",10.9678,11.4053,10.9402,11.3776,217906035.0],["2015-04-28",11.3776,11.4145,10.535,10.6732,178945498.0],["2015-04-29",10.6732,10.673150062561035,10.2726,10.5811,128450886.0],["2015-04-30",10.5811,10.9586,10.4844,10.7837,146753161.0],["2015-05-04",10.7837,11.1382,10.5949,10.9724,119876545.0],["2015-05-05",10.9724,10.9863,10.1298,10.2219,108046899.0],["2015-05-06",10.2219,10.5304,9.7523,9.8858,100299874.0],["2015-05-07",9.8858,10.0331,9.6141,9.6279,69608127.0],["2015-05-08",9.6279,9.9272,9.5773,9.8904,90427750.0],["2015-05-11",9.8904,10.6778,9.8213,10.3831,145949036.0],["2015-05-12",10.3831,10.5857,10.1574,10.3002,104583852.0],["2015-05-13",10.3002,10.489,10.0608,10.1989,119254235.0],["2015-05-14",10.1989,10.4521,10.1206,10.3923,107459994.0],["2015-05-15",10.3923,10.392277717590332,9.9733,9.9825,97663993.0],["2015-05-18",9.9825,10.2587,9.8443,9.9088,95260309.0],["2015-05-19",9.9088,10.4752,9.8305,10.4199,135600340.0],["2015-05-20",10.4199,10.7975,10.36,10.3785,140251578.0],["2015-05-21",10.3785,10.7652,10.3048,10.7146,124214283.0],["2015-05-22",10.7146,11.2579,10.714591026306152,11.1889,182019292.0],["2015-05-25",11.1889,12.0959,11.1014,11.8565,178646040.0],["2015-05-26",11.8565,12.6853,11.856496810913086,12.1374,189392931.0],["2015-05-27",12.1374,12.2663,11.6079,11.8473,155834459.0],["2015-05-28",11.8473,12.4321,11.0507,11.304,173299170.0],["2015-05-29",11.304,12.4367,11.1106,12.4367,211088825.0],["2015-06-01",12.4367,13.4957,12.436659812927246,13.3714,320565921.0],["2015-06-02",13.3714,13.8621,13.0102,13.5195,214471037.0],["2015-06-03",13.5195,13.8853,12.7787,13.5612,177260391.0],["2015-06-04",13.5612,13.7973,12.4083,13.413,149496960.0],["2015-06-05",13.413,13.6584,13.0797,13.4038,180013325.0],["2015-06-08",13.4038,13.6353,12.825,13.0241,136405401.0],["2015-06-09",13.0241,13.5658,12.9639,13.2371,119718739.0],["2015-06-10",13.2371,14.0288,13.2278,13.4825,172441628.0],["2015-06-11",13.4825,13.482486724853516,12.9547,13.1167,114255949.0],["2015-06-12",13.1167,13.5056,13.0704,13.2973,125418086.0],["2015-06-15",13.2973,13.6538,13.1676,13.2741,131318924.0],["2015-06-16",13.2741,13.274137496948242,11.9453,12.0148,140968971.0],["2015-06-17",12.0148,12.2648,11.3897,12.1305,125306963.0],["2015-06-18",12.1305,12.362,11.3434,11.5055,137151145.0],["2015-06-19",11.5055,11.6629,10.6952,10.8341,109985373.0],["2015-06-23",10.8341,11.0564,10.0285,11.0332,98777105.0],["2015-06-24",11.0332,11.8759,11.033230781555176,11.5564,136119956.0],["2015-06-25",11.5564,11.7833,10.7786,10.9916,95410849.0],["2015-06-26",10.9916,10.991561889648438,9.894257545471191,9.8943,131286496.0],["2015-06-29",9.8943,10.3434,8.9034,8.9081,158687491.0],["2015-06-30",8.9081,9.7229,8.0191,9.5794,170734711.0],["2015-07-01",9.5794,9.8989,8.6349,8.7182,119834453.0],["2015-07-02",8.7182,9.0655,7.8478,7.8478,151104590.0],["2015-07-03",7.8478,8.0747,7.0653,7.0653,184429325.0],["2015-07-06",7.0653,7.7737,6.6672,7.2783,241703644.0],["2015-07-07",7.2783,7.3154,6.5514,6.5514,230179076.0],["2015-07-08",6.5514,6.5514140129089355,5.8986,5.968,342391325.0],["2015-07-09",5.968,6.565304756164551,5.968036651611328,6.5653,160527076.0],["2015-07-10",6.5653,7.2228,6.565304756164551,7.2228,152469528.0],["2015-07-13",7.2228,7.945037364959717,7.222761154174805,7.945,208244317.0],["2015-07-14",7.945,8.5145,7.408,7.9682,207009981.0],["2015-07-15",7.9682,7.968185901641846,7.1718,7.445,141600547.0],["2015-07-16",7.445,7.7784,6.9496,7.6163,108513922.0],["2015-07-17",7.6163,8.1719,7.6163,8.0515,117058048.0],["2015-07-20",8.0515,8.2784,7.7552,7.9821,126027093.0],["2015-07-21",7.9821,8.7784,7.6533,8.6534,192024921.0],["2015-07-22",8.6534,8.746,8.1395,8.533,158897225.0],["2015-07-23",8.533,8.8571,8.496,8.7275,138520877.0],["2015-07-24",8.7275,9.0053,8.3386,8.5238,152603630.0],["2015-07-27",8.5238,8.8988,7.671868324279785,7.6719,161216030.0],["2015-07-28",7.6719,7.8617,6.9542,7.3663,140568417.0],["2015-07-29",7.3663,8.0469,7.3385,7.9311,114745306.0],["2015-07-30",7.9311,8.0793,7.4774,7.5932,96856214.0],["2015-07-31",7.5932,7.7969,7.4496,7.7459,77553002.0],["2015-08-03",7.7459,8.0099,7.5515,7.8385,85810358.0],["2015-08-04",7.8385,8.4729,7.8108,8.4451,102267251.0],["2015-08-05",8.4451,8.8201,8.3432,8.3895,102228272.0],["2015-08-06",8.3895,8.7599,8.2275,8.4821,87088944.0],["2015-08-07",8.4821,9.329400062561035,8.482114791870117,9.3294,239487701.0],["2015-08-10",9.3294,9.8526,9.2414,9.7044,184834764.0],["2015-08-11",9.7044,9.7692,9.3757,9.5192,115995551.0],["2015-08-12",9.5192,9.6072,9.1442,9.1673,87054982.0],["2015-08-13",9.1673,9.4868,8.9729,9.4544,80004096.0],["2015-08-14",9.4544,9.7924,9.4266,9.5239,80997931.0],["2015-08-17",9.5239,9.6211,9.1442,9.4035,78880300.0],["2015-08-18",9.4035,9.5192,8.463593482971191,8.4636,90692792.0],["2015-08-19",8.4636,8.7414,7.6163,8.5192,101939950.0],["2015-08-20",8.5192,8.519152641296387,7.9126,7.945,60777169.0],["2015-08-21",7.945,7.9589,7.1626,7.4126,79862284.0],["2015-08-24",7.4126,7.412589073181152,6.671794891357422,6.6718,85904663.0],["2015-08-25",6.6718,6.671794891357422,6.005077838897705,6.0051,110269918.0],["2015-08-26",6.0051,6.2505,5.505,5.7643,98253316.0],["2015-08-27",5.7643,6.2458,5.764318943023682,6.2412,122580960.0],["2015-08-28",6.2412,6.7088,6.24120569229126,6.6996,109037940.0],["2015-08-31",6.6996,7.370919704437256,6.6209,7.3709,130379352.0],["2015-09-01",7.3709,7.370919704437256,6.6348,6.9172,157980075.0],["2015-09-02",6.9172,7.1209,6.2875,6.8061,113336350.0],["2015-09-07",6.8061,7.1718,6.482,6.5283,108187833.0],["2015-09-08",6.5283,6.7598,6.0236,6.7042,71819365.0],["2015-09-09",6.7042,7.1348,6.704203128814697,6.9727,89501860.0],["2015-09-10",6.9727,7.1533,6.7598,7.0144,64953816.0],["2015-09-11",7.0144,7.1163,6.7598,6.9403,46072012.0],["2015-09-14",6.9403,7.1441,6.3384,7.0052,111169523.0],["2015-09-15",7.0052,7.005151748657227,6.306,6.5792,66445788.0],["2015-09-16",6.5792,7.1996,6.4125,7.0515,62513092.0],["2015-09-17",7.0515,7.3154,6.7459,6.7875,72965579.0],["2015-09-18",6.7875,6.945,6.607,6.7042,40247587.0],["2015-09-21",6.7042,7.0746,6.5283,7.0561,51444709.0],["2015-09-22",7.0561,7.2876,6.9079,7.1255,69361856.0],["2015-09-23",7.1255,7.1255316734313965,6.7829,6.9589,66270806.0],["2015-09-24",6.9589,7.2181,6.8431,6.9079,78586733.0],["2015-09-25",6.9079,6.907922267913818,6.5051,6.6162,58341465.0],["2015-09-28",6.6162,6.7274,6.4264,6.7135,29470860.0],["2015-09-29",6.7135,6.713462829589844,6.4496,6.5746,28763299.0],["2015-09-30",6.5746,6.6764,6.5329,6.5699,25863496.0],["2015-10-08",6.5699,7.2274,6.569934844970703,6.8894,104897502.0],["2015-10-09",6.8894,7.445,6.857,7.3941,139030426.0],["2015-10-12",7.3941,7.7969,7.2922,7.3894,186254130.0],["2015-10-13",7.3894,7.7737,7.2459,7.7506,125515806.0],["2015-10-14",7.7506,7.8524,7.4543,7.57,104922812.0],["2015-10-15",7.57,7.7228,7.4126,7.695,94762923.0],["2015-10-16",7.695,8.1395,7.695018768310547,7.8247,102691469.0],["2015-10-19",7.8247,7.9219,7.5052,7.6395,93639438.0],["2015-10-20",7.6395,7.8617,7.5237,7.7691,79678961.0],["2015-10-21",7.7691,7.8617,6.9959,7.4496,116134601.0],["2015-10-22",7.4496,7.57,7.1996,7.5283,75997198.0],["2015-10-23",7.5283,7.8663,7.5283379554748535,7.8108,103554840.0],["2015-10-26",7.8108,8.0608,7.6904,7.9867,134322862.0],["2015-10-27",7.9867,7.986705780029297,7.5191,7.7969,80489989.0],["2015-10-28",7.7969,8.033,7.6487,7.7043,83254837.0],["2015-10-29",7.7043,7.9034,7.6904,7.7506,58236293.0],["2015-10-30",7.7506,8.0423,7.5978,7.8663,97890171.0],["2015-11-02",7.8663,7.866325855255127,7.5469,7.5607,60372419.0],["2015-11-03",7.5607,7.6533,7.2876,7.3478,59713619.0],["2015-11-04",7.3478,7.7413,7.3293,7.7274,72272981.0],["2015-11-05",7.7274,8.0562,7.6626,7.7645,147316161.0],["2015-11-06",7.7645,8.283,7.764468193054199,8.1904,145436055.0],["2015-11-09",8.1904,8.2599,7.9265,8.1163,142915356.0],["2015-11-10",8.1163,8.3293,8.0191,8.1349,102959805.0],["2015-11-11",8.1349,8.2275,7.9821,8.121,82318652.0],["2015-11-12",8.121,8.1997,7.7969,8.0839,162284964.0],["2015-11-13",8.0839,8.4127,7.9219,8.121,156136527.0],["2015-11-16",8.121,8.120976448059082,7.8247,8.0515,83433011.0],["2015-11-17",8.0515,8.3015,7.8848,7.9126,135967260.0],["2015-11-18",7.9126,8.3895,7.91262674331665,7.9682,134391080.0],["2015-11-19",7.9682,8.1395,7.8756,8.121,71920605.0],["2015-11-20",8.121,8.158,7.9265,7.9913,103323765.0],["2015-11-23",7.9913,8.0099,7.6904,7.7552,93836572.0],["2015-11-24",7.7552,7.7784,7.5098,7.6719,64287679.0],["2015-11-25",7.6719,7.8802,7.6163,7.7506,63385739.0],["2015-11-26",7.7506,7.9589,7.7367,7.8015,73135293.0],["2015-11-27",7.8015,7.82,7.0839,7.1441,79773090.0],["2015-11-30",7.1441,7.283,6.7598,7.1348,65570959.0],["2015-12-01",7.1348,7.2413,7.0792,7.1579,35296779.0],["2015-12-02",7.1579,7.2876,7.0144,7.2783,48067461.0],["2015-12-03",7.2783,7.357,7.1996,7.3246,44994975.0],["2015-12-04",7.3246,7.324621200561523,7.0746,7.1255,46008763.0],["2015-12-07",7.1255,7.2042,7.0746,7.1626,35959038.0],["2015-12-08",7.1626,7.162571430206299,6.8894,6.945,40115362.0],["2015-12-09",6.945,7.1209,6.8338,6.857,53184062.0],["2015-12-10",6.857,7.0005,6.82,6.8709,35802565.0],["2015-12-11",6.8709,6.9357,6.6486,6.7042,57213715.0],["2015-12-14",6.7042,6.8755,6.6162,6.8431,50890997.0],["2015-12-15",6.8431,6.8801,6.7644,6.8709,45336499.0],["2015-12-16",6.8709,7.1116,6.870882511138916,6.9635,68811856.0],["2015-12-17",6.9635,7.2135,6.963481903076172,7.1441,67407577.0],["2015-12-18",7.1441,7.1533,6.9913,7.0144,48767857.0],["2015-12-21",7.0144,7.1533,6.9403,7.1024,51110205.0],["2015-12-22",7.1024,7.1996,7.07,7.1672,42725188.0],["2015-12-23",7.1672,7.2042,7.0885,7.1116,44802402.0],["2015-12-24",7.1116,7.2505,7.0005,7.2367,42928161.0],["2015-12-25",7.2367,7.2691,7.1811,7.2228,27986335.0],["2015-12-28",7.2228,7.3154,6.9033,6.9264,52921700.0],["2015-12-29",6.9264,7.0607,6.9218,7.0561,29790796.0],["2015-12-30",7.0561,7.5376,7.056080341339111,7.4774,101512616.0],["2015-12-31",7.4774,8.0747,7.477408409118652,7.7228,181361574.0],["2016-01-04",7.7228,7.9913,7.2274,7.283,88098898.0],["2016-01-05",7.283,8.0099,7.1487,8.0099,228042421.0],["2016-01-06",8.0099,8.2738,7.908,8.1673,231972095.0],["2016-01-07",8.1673,8.167276382446289,7.3524,7.3617,50478539.0],["2016-01-08",7.3617,8.0978,7.361660003662109,8.0608,219555028.0],["2016-01-11",8.0608,8.060785293579102,7.2552,7.2644,170090133.0],["2016-01-12",7.2644,7.4774,6.8755,6.982,104843998.0],["2016-01-13",6.982,7.1163,6.3477,6.3755,94106325.0],["2016-01-14",6.3755,6.8246,6.056,6.6718,87259261.0],["2016-01-15",6.6718,6.8477,6.269,6.4264,71603747.0],["2016-01-18",6.4264,6.7135,6.181,6.5144,54598123.0],["2016-01-19",6.5144,7.0005,6.4959,6.9403,75413979.0],["2016-01-20",6.9403,6.9913,6.6903,6.769,64427285.0],["2016-01-21",6.769,6.8061,6.3477,6.3847,49566121.0],["2016-01-22",6.3847,6.5514,6.3199,6.4496,39054180.0],["2016-01-25",6.4496,6.7875,6.449554920196533,6.7274,54623184.0],["2016-01-26",6.7274,6.7274,6.093,6.2227,62398669.0],["2016-01-27",6.2227,6.3431,5.8384,6.2042,61603360.0],["2016-01-28",6.2042,6.204166412353516,5.7412,5.7504,53150879.0],["2016-01-29",5.7504,6.1116,5.750429630279541,6.0097,45697144.0],["2016-02-01",6.0097,6.0653,5.7875,5.8893,32914589.0],["2016-02-02",5.8893,6.1764,5.8893,6.144,43716240.0],["2016-02-03",6.144,6.2134,6.0051,6.1625,30487143.0],["2016-02-04",6.1625,6.3662,6.1579,6.2505,40336684.0],["2016-02-05",6.2505,6.3662,6.056,6.0838,35208177.0],["2016-02-15",6.0838,6.083786964416504,5.8152,6.0004,25108218.0],["2016-02-16",6.0004,6.3107,6.0004472732543945,6.2505,42705513.0],["2016-02-17",6.2505,6.357,6.1856,6.3153,48066187.0],["2016-02-18",6.3153,6.394,6.2227,6.2551,39165545.0],["2016-02-19",6.2551,6.3477,6.1995,6.2736,33198166.0],["2016-02-22",6.2736,6.644,6.27361536026001,6.5236,54501137.0],["2016-02-23",6.5236,6.5607,6.3801,6.4773,30183696.0],["2016-02-24",6.4773,6.644,6.4218,6.6162,41723323.0],["2016-02-25",6.6162,6.6811,5.9588,6.0792,65300846.0],["2016-02-26",6.0792,6.2042,5.9634,6.1301,32268288.0],["2016-02-29",6.1301,6.1486,5.6393,5.8245,43208847.0],["2016-03-01",5.8245,5.9634,5.6671,5.8893,35634662.0],["2016-03-02",5.8893,6.2042,5.8523,6.144,41984566.0],["2016-03-03",6.144,6.2782,6.1162,6.181,35658028.0],["2016-03-04",6.181,6.269,5.9727,6.2134,51500062.0],["2016-03-07",6.2134,6.3616,6.0977,6.2088,36972286.0],["2016-03-08",6.2088,6.20879602432251,5.8569,6.1903,38094940.0],["2016-03-09",6.1903,6.190276145935059,5.9495,6.1023,20095084.0],["2016-03-10",6.1023,6.2181,5.9866,6.0051,32777637.0],["2016-03-11",6.0051,6.005077838897705,5.7921,5.894,30647785.0],["2016-03-14",5.894,6.1208,5.893957614898682,6.0375,40490197.0],["2016-03-15",6.0375,6.0884,5.9495,6.0004,25962964.0],["2016-03-16",6.0004,6.0514,5.9403,6.0004,30123709.0],["2016-03-17",6.0004,6.181,5.9912,6.1579,45270821.0],["2016-03-18",6.1579,6.3523,6.1255,6.2829,86246567.0],["2016-03-21",6.2829,6.4264,6.282876014709473,6.3662,66315447.0],["2016-03-22",6.3662,6.4496,6.2597,6.357,53022746.0],["2016-03-23",6.357,6.9866,6.2968,6.769,109180915.0],["2016-03-24",6.769,6.769022464752197,6.5699,6.607,60454843.0],["2016-03-25",6.607,6.6996,6.5005,6.6718,40303469.0],["2016-03-28",6.6718,6.8246,6.5097,6.5699,55341437.0],["2016-03-29",6.5699,6.569934844970703,6.2829,6.3616,36806840.0],["2016-03-30",6.3616,6.5885,6.361586093902588,6.5653,37303424.0],["2016-03-31",6.5653,6.7366,6.482,6.6672,49100698.0],["2016-04-01",6.6672,6.8755,6.6116,6.8431,66726251.0],["2016-04-05",6.8431,7.1626,6.8292,6.9589,89548822.0],["2016-04-06",6.9589,7.0746,6.857,6.9774,64319852.0],["2016-04-07",6.9774,7.0144,6.7366,6.7737,46942941.0],["2016-04-08",6.7737,6.8755,6.6996,6.8153,35890867.0],["2016-04-11",6.8153,6.9635,6.815323829650879,6.857,42499581.0],["2016-04-12",6.857,6.9264,6.7644,6.8709,34696313.0],["2016-04-13",6.8709,7.0283,6.8246,6.8431,70937619.0],["2016-04-14",6.8431,6.9172,6.7829,6.8524,35800322.0],["2016-04-15",6.8524,7.0052,6.8385,6.9218,50729321.0],["2016-04-18",6.9218,6.921812534332275,6.7227,6.7551,30589351.0],["2016-04-19",6.7551,6.8385,6.6162,6.6811,35492211.0],["2016-04-20",6.6811,6.7366,6.1949,6.3894,59932066.0],["2016-04-21",6.3894,6.4218,6.2829,6.306,28263363.0],["2016-04-22",6.306,6.4171,6.2412,6.4125,22567313.0],["2016-04-25",6.4125,6.4588,6.2829,6.4079,21304060.0],["2016-04-26",6.4079,6.5977,6.3894,6.5885,37798754.0],["2016-04-27",6.5885,6.6394,6.4357,6.4727,32700594.0],["2016-04-28",6.4727,6.5144,6.3107,6.3708,25949649.0],["2016-04-29",6.3708,6.4727,6.3477,6.4681,23092540.0],["2016-05-03",6.4681,6.6903,6.4264,6.644,48774666.0],["2016-05-04",6.644,6.644013404846191,6.519,6.5699,41163768.0],["2016-05-05",6.5699,6.6579,6.519,6.6255,29252188.0],["2016-05-06",6.6255,6.6301,6.2968,6.306,35216940.0],["2016-05-09",6.306,6.3523,6.1208,6.1764,29756595.0],["2016-05-10",6.1764,6.2782,6.1486,6.1856,21069455.0],["2016-05-11",6.1856,6.2458,6.1162,6.1532,23078582.0],["2016-05-12",6.1532,6.3014,5.9819,6.2412,28651689.0],["2016-05-13",6.2412,6.2921,6.1162,6.1532,13480779.0],["2016-05-16",6.1532,6.2181,6.093,6.2134,13726914.0],["2016-05-17",6.2134,6.2782,6.1903,6.2134,16988678.0],["2016-05-18",6.2134,6.21342658996582,6.0282,6.1162,22586257.0],["2016-05-19",6.1162,6.1671,6.0699,6.1023,24097796.0],["2016-05-20",6.1023,6.1393,6.0236,6.1347,15622569.0],["2016-05-23",6.1347,6.2505,6.1116,6.1718,17133852.0],["2016-05-24",6.1718,6.171756744384766,6.0514,6.0884,14488388.0],["2016-05-25",6.0884,6.1486,6.0236,6.0282,17724973.0],["2016-05-26",6.0282,6.0653,5.9125,6.0143,19080334.0],["2016-05-27",6.0143,6.1255,5.9958,6.093,22960414.0],["2016-05-30",6.093,6.1069,6.0421,6.0606,13479732.0],["2016-05-31",6.0606,6.3679,6.0606,6.3443,42694024.0],["2016-06-01",6.3443,6.3585,6.2828,6.3065,25650437.0],["2016-06-02",6.3065,6.3301,6.2166,6.297,22188783.0],["2016-06-03",6.297,6.557,6.2876,6.4625,54934699.0],["2016-06-06",6.4625,6.4625,6.3727,6.3916,23821204.0],["2016-06-07",6.3916,6.453,6.3301,6.401,18592580.0],["2016-06-08",6.401,6.401015758514404,6.2734,6.3112,24515187.0],["2016-06-13",6.3112,6.311193943023682,6.0937,6.0985,26591417.0],["2016-06-14",6.0985,6.1552,6.037,6.0985,14845417.0],["2016-06-15",6.0985,6.2781,6.0275,6.2166,30998650.0],["2016-06-16",6.2166,6.401,6.1694,6.2686,38067846.0],["2016-06-17",6.2686,6.3443,6.193,6.2308,26419265.0],["2016-06-20",6.2308,6.3585,6.2308,6.3396,32895830.0],["2016-06-21",6.3396,6.4152,6.2497,6.297,26834374.0],["2016-06-22",6.297,6.3301,6.193,6.3254,18649379.0],["2016-06-23",6.3254,6.325376033782959,6.2119,6.2261,16314630.0],["2016-06-24",6.2261,6.2734,5.9945,6.1032,29710692.0],["2016-06-27",6.1032,6.1977,6.0654,6.193,21729090.0],["2016-06-28",6.193,6.2545,6.1363,6.2403,18921955.0],["2016-06-29",6.2403,6.2828,6.1836,6.2308,25727177.0],["2016-06-30",6.2308,6.3632,6.2072,6.3206,28814990.0],["2016-07-01",6.3206,6.3301,6.2308,6.245,16020156.0],["2016-07-04",6.245,6.3443,6.2072,6.3254,34018983.0],["2016-07-05",6.3254,6.3774,6.2923,6.3443,42146144.0],["2016-07-06",6.3443,6.34428596496582,6.2639,6.3254,32025993.0],["2016-07-07",6.3254,6.5003,6.2828,6.4388,61661305.0],["2016-07-08",6.4388,6.4436,6.349,6.3585,30619306.0],["2016-07-11",6.3585,6.4625,6.3348,6.3774,35471317.0],["2016-07-12",6.3774,6.661,6.377377986907959,6.5759,100190848.0],["2016-07-13",6.5759,6.7508,6.575933933258057,6.6279,64073721.0],["2016-07-14",6.6279,6.6563,6.5618,6.6279,34399555.0],["2016-07-15",6.6279,6.7839,6.5807,6.7178,50193919.0],["2016-07-18",6.7178,6.8927,6.6705,6.7981,52201708.0],["2016-07-19",6.7981,6.8643,6.7414,6.8218,40575371.0],["2016-07-20",6.8218,6.8738,6.6847,6.6941,35717296.0],["2016-07-21",6.6941,6.817,6.694118976593018,6.7698,33667128.0],["2016-07-22",6.7698,6.7839,6.6705,6.6847,27088682.0],["2016-07-25",6.6847,6.7178,6.6185,6.6658,25872099.0],["2016-07-26",6.6658,6.7887,6.6374,6.7887,28277441.0],["2016-07-27",6.7887,6.8785,6.5618,6.6894,62064703.0],["2016-07-28",6.6894,6.9305,6.6185,6.921,70616306.0],["2016-07-29",6.921,7.1952,6.9021,7.0581,89420609.0],["2016-08-01",7.0581,7.058135986328125,6.765,6.9589,46398856.0],["2016-08-02",6.9589,7.0912,6.8643,7.0818,28149482.0],["2016-08-03",7.0818,7.0912,6.9825,6.992,32055410.0],["2016-08-04",6.992,7.0392,6.8265,6.9069,40646304.0],["2016-08-05",6.9069,6.9825,6.7839,6.8974,30926242.0],["2016-08-08",6.8974,7.044,6.7792,7.0392,30760013.0],["2016-08-09",7.0392,7.039226531982422,6.9305,7.0061,31525706.0],["2016-08-10",7.0061,7.0203,6.869,6.8974,21551368.0],["2016-08-11",6.8974,6.973,6.7745,6.7792,32658736.0],["2016-08-12",6.7792,6.9541,6.7225,6.921,25513738.0],["2016-08-15",6.921,7.1101,6.8879,7.1054,58940462.0],["2016-08-16",7.1054,7.1716,7.025,7.0392,34417016.0],["2016-08-17",7.0392,7.2331,7.0345,7.2141,53643836.0],["2016-08-18",7.2141,7.3512,7.1527,7.1716,49746331.0],["2016-08-19",7.1716,7.2425,7.1243,7.1952,22658870.0],["2016-08-22",7.1952,7.3418,7.1149,7.2851,39758382.0],["2016-08-23",7.2851,7.4458,7.1952,7.3229,44122159.0],["2016-08-24",7.3229,7.4363,7.2472,7.3749,35938318.0],["2016-08-25",7.3749,7.374877452850342,7.1432,7.2047,36684422.0],["2016-08-26",7.2047,7.2945,7.1527,7.2,17164315.0],["2016-08-29",7.2,7.3229,7.1385,7.1716,28713363.0],["2016-08-30",7.1716,7.2425,7.1432,7.1716,15491606.0],["2016-08-31",7.1716,7.2567,7.1007,7.1763,18524054.0],["2016-09-01",7.1763,7.4127,7.1243,7.2851,46718525.0],["2016-09-02",7.2851,7.6491,7.2614,7.5309,71959434.0],["2016-09-05",7.5309,7.5782,7.4032,7.4505,28587028.0],["2016-09-06",7.4505,7.6254,7.4269,7.5498,54943500.0],["2016-09-07",7.5498,7.6254,7.5167,7.5451,36045309.0],["2016-09-08",7.5451,7.7389,7.545069217681885,7.6113,45747942.0],["2016-09-09",7.6113,7.6349,7.4032,7.4127,37130368.0],["2016-09-12",7.4127,7.4126973152160645,7.2236,7.3891,52780467.0],["2016-09-13",7.3891,7.4411,7.3229,7.4174,22698029.0],["2016-09-14",7.4174,7.4363,7.304,7.3796,20695799.0],["2016-09-19",7.3796,7.5451,7.3654,7.5167,27511130.0],["2016-09-20",7.5167,7.5309,7.4458,7.5072,20440705.0],["2016-09-21",7.5072,7.7483,7.507247447967529,7.7058,46458577.0],["2016-09-22",7.7058,7.7673,7.6349,7.7342,32883359.0],["2016-09-23",7.7342,7.7531,7.6774,7.7011,18474467.0],["2016-09-26",7.7011,7.7767,7.5451,7.5498,29124769.0],["2016-09-27",7.5498,7.6065,7.4694,7.5734,16960494.0],["2016-09-28",7.5734,7.6207,7.4931,7.5025,13390475.0],["2016-09-29",7.5025,7.5545,7.4836,7.5025,12813902.0],["2016-09-30",7.5025,7.7389,7.4789,7.7153,21889040.0],["2016-10-10",7.7153,7.824,7.6491,7.7862,26596859.0],["2016-10-11",7.7862,7.9658,7.7389,7.8996,33821725.0],["2016-10-12",7.8996,8.0745,7.8524,7.8713,39077653.0],["2016-10-13",7.8713,7.9422,7.824,7.8665,18422805.0],["2016-10-14",7.8665,7.9185,7.7909,7.8713,15806641.0],["2016-10-17",7.8713,7.8902,7.7294,7.7909,19978368.0],["2016-10-18",7.7909,7.9705,7.7862,7.9658,31586447.0],["2016-10-19",7.9658,8.0273,7.8807,7.9564,20679943.0],["2016-10-20",7.9564,7.9847,7.8618,7.9044,16363432.0],["2016-10-21",7.9044,7.904357433319092,7.7389,7.7531,23924676.0],["2016-10-24",7.7531,7.8902,7.753076553344727,7.8004,24095708.0],["2016-10-25",7.8004,7.9375,7.800352573394775,7.9327,25725610.0],["2016-10-26",7.9327,7.9374,7.8004,7.8571,18957167.0],["2016-10-27",7.8571,7.857081890106201,7.7436,7.8004,21651762.0],["2016-10-28",7.8004,7.8571,7.7767,7.7909,17924687.0],["2016-10-31",7.7909,7.8004,7.1101,7.2331,94332392.0],["2016-11-01",7.2331,7.3985,7.2,7.3607,34925238.0],["2016-11-02",7.3607,7.4032,7.2803,7.3371,21042599.0],["2016-11-03",7.3371,7.3465,7.148,7.2472,27811147.0],["2016-11-04",7.2472,7.3323,7.129,7.1432,27950609.0],["2016-11-07",7.1432,7.2331,7.1007,7.1858,21785226.0],["2016-11-08",7.1858,7.2567,7.1669,7.2094,13034993.0],["2016-11-09",7.2094,7.209414958953857,7.0203,7.0723,28193928.0],["2016-11-10",7.0723,7.176323413848877,7.072319984436035,7.1763,17406102.0],["2016-11-11",7.1763,7.2851,7.1621,7.2472,25473586.0],["2016-11-14",7.2472,7.3607,7.2,7.2709,27926432.0],["2016-11-15",7.2709,7.7909,7.1905,7.6538,68954217.0],["2016-11-16",7.6538,7.653800964355469,7.4931,7.5262,29612172.0],["2016-11-17",7.5262,7.824,7.4411,7.6443,50487857.0],["2016-11-18",7.6443,7.7058,7.5923,7.6443,20521382.0],["2016-11-21",7.6443,7.6774,7.4552,7.512,28724578.0],["2016-11-22",7.512,7.5687,7.4505,7.4694,29665884.0],["2016-11-23",7.4694,7.5403,7.3985,7.4505,27340416.0],["2016-11-24",7.4505,7.450517654418945,7.2141,7.2756,43407028.0],["2016-11-25",7.2756,7.3087,7.2,7.2756,28187205.0],["2016-11-28",7.2756,7.4411,7.275601387023926,7.3654,41455575.0],["2016-11-29",7.3654,7.4789,7.3181,7.3371,26060911.0],["2016-11-30",7.3371,7.3702,7.2709,7.3087,16347151.0],["2016-12-01",7.3087,7.3985,7.2851,7.3181,17481892.0],["2016-12-02",7.3181,7.4411,7.304,7.3749,29723084.0],["2016-12-05",7.3749,7.4978,7.2378,7.4836,36866847.0],["2016-12-06",7.4836,7.6963,7.4458,7.6018,54554421.0],["2016-12-07",7.6018,7.6585,7.5498,7.6349,31822246.0],["2016-12-08",7.6349,7.6774,7.4836,7.5072,30902883.0],["2016-12-09",7.5072,7.5451,7.408,7.4742,31085505.0],["2016-12-12",7.4742,7.5262,7.2945,7.4505,49304956.0],["2016-12-13",7.4505,7.450517654418945,7.2283,7.2567,37047070.0],["2016-12-14",7.2567,7.9847,7.256690502166748,7.7342,138242125.0],["2016-12-15",7.7342,7.8334,7.5782,7.7909,75418653.0],["2016-12-16",7.7909,7.8524,7.6585,7.6916,49455819.0],["2016-12-19",7.6916,7.8618,7.6727,7.7247,39999268.0],["2016-12-20",7.7247,7.7483,7.4127,7.5214,47428160.0],["2016-12-21",7.5214,7.6916,7.5214,7.6207,45045343.0],["2016-12-22",7.6207,7.98,7.620707035064697,7.8807,84226974.0],["2016-12-23",7.8807,7.98,7.7767,7.9658,65043535.0],["2016-12-26",7.9658,7.965813636779785,7.7105,7.9091,60513899.0],["2016-12-27",7.9091,8.1076,7.8334,7.9327,75663916.0],["2016-12-28",7.9327,7.9753,7.8145,7.8618,28991908.0],["2017-06-08",7.8618,8.2731,7.4411,7.668,337177223.0],["2017-06-09",7.668,8.433836936950684,7.66798210144043,8.4338,229039569.0],["2017-06-12",8.4338,8.8215,8.433836936950684,8.5851,205149699.0],["2017-06-13",8.5851,8.6277,8.3582,8.5851,90273225.0],["2017-06-14",8.5851,8.5993,8.3724,8.4007,62820658.0],["2017-06-15",8.4007,8.4386,8.0935,8.1644,87373942.0],["2017-06-16",8.1644,8.2069,8.0178,8.1313,52947069.0],["2017-06-20",8.1313,8.2684,7.9989,8.0462,51688927.0],["2017-06-21",8.0462,8.1596,7.9185,8.1313,65053091.0],["2017-06-22",8.1313,8.2516,7.9869,8.1553,65947696.0],["2017-06-23",8.1553,8.155333518981934,7.7945,7.8811,88936928.0],["2017-06-26",7.8811,8.5547,7.833,8.367,122863514.0],["2017-06-27",8.367,8.6172,8.3093,8.3526,63634025.0],["2017-06-28",8.3526,8.4344,8.2371,8.343,37005429.0],["2017-06-29",8.343,8.4825,8.2612,8.3141,39441460.0],["2017-06-30",8.3141,8.5306,8.2419,8.4921,50138939.0],["2017-07-03",8.4921,8.5932,8.4007,8.4344,43170138.0],["2017-07-04",8.4344,8.4969,8.2852,8.4681,41189931.0],["2017-07-05",8.4681,8.776,8.3959,8.7279,72524901.0],["2017-07-06",8.7279,8.8241,8.5787,8.7038,51326961.0],["2017-07-07",8.7038,8.8819,8.6317,8.7279,54517542.0],["2017-07-10",8.7279,8.7423,8.5018,8.521,42549646.0],["2017-07-11",8.521,8.6028,8.3334,8.367,34639183.0],["2017-07-12",8.367,8.4585,8.035,8.1168,64610953.0],["2017-07-13",8.1168,8.2708,8.0928,8.2371,32451582.0],["2017-07-14",8.2371,8.3045,8.1457,8.266,18337190.0],["2017-07-17",8.266,8.3141,7.9677,8.2083,48624589.0],["2017-07-18",8.2083,8.3093,8.0158,8.2564,37406555.0],["2017-07-19",8.2564,8.4873,8.2131,8.4055,49016406.0],["2017-07-20",8.4055,8.4921,8.3093,8.4825,34895945.0],["2017-07-21",8.4825,8.5643,8.4007,8.4248,27999103.0],["2017-07-24",8.4248,8.5836,8.3334,8.4777,32830729.0],["2017-07-25",8.4777,8.477699279785156,8.2131,8.2323,41497659.0],["2017-07-26",8.2323,8.2901,8.1072,8.2179,29204876.0],["2017-07-27",8.2179,8.2612,8.112,8.2467,27308351.0],["2017-07-28",8.2467,8.4633,8.2034,8.4007,26210642.0],["2017-07-31",8.4007,8.6028,8.3237,8.3718,54201655.0],["2017-08-01",8.3718,8.5451,8.2901,8.3718,58090646.0],["2017-08-02",8.3718,8.371846199035645,8.165,8.2179,48262789.0],["2017-08-03",8.2179,8.2371,8.035,8.1313,46454504.0],["2017-08-04",8.1313,8.1794,7.9869,8.0062,41252868.0],["2017-08-07",8.0062,8.1072,7.9821,8.0158,30211444.0],["2017-08-08",8.0158,8.0687,7.934,7.9725,27445862.0],["2017-08-09",7.9725,8.1553,7.972497940063477,8.112,34645862.0],["2017-08-10",8.112,8.1313,7.9051,8.0784,35472352.0],["2017-08-11",8.0784,8.1601,7.9677,8.1168,33206580.0],["2017-08-14",8.1168,8.189,8.088,8.1842,26959125.0],["2017-08-15",8.1842,8.2516,8.0928,8.1168,26576982.0],["2017-08-16",8.1168,8.1361,8.011,8.0784,18698392.0],["2017-08-17",8.0784,8.2708,8.0399,8.1505,28248004.0],["2017-08-18",8.1505,8.4103,8.112,8.3622,60794591.0],["2017-08-21",8.3622,8.5451,8.3189,8.343,49321122.0],["2017-08-22",8.343,8.4536,8.2901,8.3911,40756777.0],["2017-08-23",8.3911,8.391090393066406,8.1794,8.2371,32170811.0],["2017-08-24",8.2371,8.237126350402832,8.0687,8.088,23123453.0],["2017-08-25",8.088,8.2034,8.0495,8.1313,31155724.0],["2017-08-28",8.1313,8.2034,8.1217,8.1457,35844648.0],["2017-08-29",8.1457,8.1794,8.0302,8.0832,35323776.0],["2017-08-30",8.0832,8.1361,8.0302,8.0639,30587381.0],["2017-08-31",8.0639,8.1553,8.0399,8.1409,29836200.0],["2017-09-01",8.1409,8.165,8.0639,8.0735,27965796.0],["2017-09-04",8.0735,8.0783,7.8955,8.0062,56759171.0],["2017-09-05",8.0062,8.00617790222168,7.8763,7.8859,47091792.0],["2017-09-06",7.8859,7.8955,7.7704,7.8137,51765241.0],["2017-09-07",7.8137,7.91,7.78,7.8137,34904141.0],["2017-09-08",7.8137,8.0014,7.813723564147949,7.9051,40049439.0],["2017-09-11",7.9051,8.0543,7.8811,7.9533,51887200.0],["2017-09-12",7.9533,8.1505,7.953252792358398,8.011,75410167.0],["2017-09-13",8.011,8.0302,7.8715,7.9051,34929339.0],["2017-09-14",7.9051,7.905140399932861,7.7849,7.8041,47785337.0],["2017-09-15",7.8041,7.8907,7.7512,7.8474,29031955.0],["2017-09-18",7.8474,7.8859,7.7849,7.8426,30988802.0],["2017-09-19",7.8426,7.8666,7.756,7.7945,35590045.0],["2017-09-20",7.7945,7.7945,7.7079,7.78,28226479.0],["2017-09-21",7.78,7.8715,7.7271,7.833,31977068.0],["2017-09-22",7.833,7.8811,7.7897,7.8618,23589422.0],["2017-09-25",7.8618,7.8907,7.7704,7.857,34507945.0],["2017-09-26",7.857,7.857024669647217,7.7993,7.8185,14886652.0],["2017-09-27",7.8185,7.9436,7.8041,7.9051,22831663.0],["2017-09-28",7.9051,7.9629,7.8715,7.9196,23762887.0],["2017-09-29",7.9196,8.0062,7.9148,7.9484,28647846.0],["2017-10-09",7.9484,8.1072,7.948444843292236,8.0639,47628250.0],["2017-10-10",8.0639,8.1024,7.9484,8.0735,35495813.0],["2017-10-11",8.0735,8.112,8.011,8.0735,27551591.0],["2017-10-12",8.0735,8.0928,7.9533,7.9966,25472401.0],["2017-10-13",7.9966,8.0302,7.9629,8.011,19404168.0],["2017-10-16",8.011,8.1217,8.0062,8.0639,34385843.0],["2017-10-17",8.0639,8.165,8.0447,8.1024,40346610.0],["2017-10-18",8.1024,8.2371,8.0687,8.2227,44234429.0],["2017-10-26",8.2227,8.3718,8.0254,8.0832,72885267.0],["2017-10-27",8.0832,8.2179,7.9196,7.9533,57116494.0],["2017-10-30",7.9533,8.1553,7.8185,8.1361,42611151.0],["2017-10-31",8.1361,8.189,8.088,8.1409,31715492.0],["2017-11-01",8.1409,8.699,8.140897750854492,8.42,94076930.0],["2017-11-02",8.42,8.5643,8.3382,8.4873,43848858.0],["2017-11-03",8.4873,8.5402,8.3718,8.5306,42917727.0],["2017-11-06",8.5306,8.6413,8.42,8.5835,58881029.0],["2017-11-07",8.5835,8.699,8.4344,8.4777,60152792.0],["2017-11-08",8.4777,8.5884,8.3959,8.4007,52241659.0],["2017-11-09",8.4007,9.0839,8.3911,9.0503,156363191.0],["2017-11-10",9.0503,9.9548,9.007,9.8634,244878282.0],["2017-11-13",9.8634,9.9404,9.6613,9.8056,113970582.0],["2017-11-14",9.8056,9.8345,9.5218,9.6854,92056545.0],["2017-11-15",9.6854,9.7527,9.286,9.3967,132845558.0],["2017-11-16",9.3967,9.8874,9.3149,9.873,107094813.0],["2017-11-17",9.873,10.1376,9.695,9.95,118074428.0],["2017-11-20",9.95,10.1809,9.4833,10.1521,75993375.0],["2017-11-21",10.1521,10.5225,9.974,9.9981,87880712.0],["2017-11-22",9.9981,10.1521,9.7672,10.027,76171833.0],["2017-11-23",10.027,10.026970863342285,9.4304,9.4688,80046085.0],["2017-11-24",9.4688,9.5988,9.2427,9.4929,52368137.0],["2017-11-27",9.4929,9.541,9.2571,9.5073,35349692.0],["2017-11-28",9.5073,9.6084,9.3341,9.5506,31402536.0],["2017-11-29",9.5506,9.695,9.0887,9.1272,58278902.0],["2017-11-30",9.1272,9.2331,8.9973,9.1224,39060398.0],["2017-12-01",9.1224,9.2716,9.0839,9.1754,36494931.0],["2017-12-04",9.1754,9.2812,8.9973,9.1032,46914771.0],["2017-12-05",9.1032,9.3726,9.0503,9.3197,66783681.0],["2017-12-06",9.3197,9.5025,9.1513,9.3486,55779369.0],["2017-12-07",9.3486,9.4448,9.0214,9.0839,47067640.0],["2017-12-08",9.0839,9.08393383026123,8.853,8.9685,43227862.0],["2017-12-11",8.9685,9.3053,8.968460083007812,9.2716,41981511.0],["2017-12-12",9.2716,9.3004,9.0936,9.1032,24336749.0],["2017-12-13",9.1032,9.4207,9.0695,9.363,42954734.0],["2017-12-14",9.363,9.3678,8.8193,8.9348,62324588.0],["2017-12-15",8.9348,9.0695,8.877,8.9011,32922799.0],["2017-12-18",8.9011,8.954,8.6798,8.8626,42653243.0],["2017-12-19",8.8626,8.9685,8.8049,8.8867,40207285.0],["2017-12-20",8.8867,8.9685,8.7519,8.8145,28976078.0],["2017-12-21",8.8145,9.0984,8.8049,9.007,53443108.0],["2017-12-22",9.007,9.1513,8.9396,8.9444,36467812.0],["2017-12-25",8.9444,9.0406,8.5451,8.6076,60199125.0],["2017-12-26",8.6076,8.7568,8.5451,8.699,39643877.0],["2017-12-27",8.699,8.7231,8.521,8.5547,34240396.0],["2017-12-28",8.5547,8.7038,8.5306,8.5932,26219382.0],["2017-12-29",8.5932,8.8049,8.5739,8.7952,28476703.0],["2018-01-02",8.7952,8.8722,8.699,8.8289,43599451.0],["2018-01-03",8.8289,9.0695,8.7375,8.9492,53772989.0],["2018-01-04",8.9492,9.0695,8.8289,8.8867,52292941.0],["2018-01-05",8.8867,8.886667251586914,8.6702,8.7279,55985463.0],["2018-01-08",8.7279,8.7279,8.5643,8.6461,40053115.0],["2018-01-09",8.6461,8.7231,8.5547,8.6653,46145121.0],["2018-01-10",8.6653,8.6942,8.5258,8.5643,27043476.0],["2018-01-11",8.5643,8.7375,8.5306,8.7135,36052416.0],["2018-01-12",8.7135,8.7135,8.4248,8.4296,55456539.0],["2018-01-15",8.4296,8.429583549499512,7.8522,8.0495,95721492.0],["2018-01-16",8.0495,8.0639,7.857,8.035,42506878.0],["2018-01-17",8.035,8.2131,7.9869,8.0591,33263051.0],["2018-01-18",8.0591,8.2419,7.9677,8.2323,35252651.0],["2018-01-19",8.2323,8.6317,8.2323,8.4729,72297686.0],["2018-01-22",8.4729,8.5836,8.4103,8.5018,32921252.0],["2018-01-23",8.5018,8.6317,8.4825,8.5691,31333369.0],["2018-01-24",8.5691,8.6509,8.4969,8.598,21465523.0],["2018-01-25",8.598,8.8626,8.5691,8.6461,43320032.0],["2018-01-26",8.6461,8.6942,8.4729,8.5018,19035965.0],["2018-01-29",8.5018,8.6076,8.4007,8.5547,24176893.0],["2018-01-30",8.5547,8.7231,8.4921,8.6894,26528207.0],["2018-01-31",8.6894,8.689399719238281,7.9292,8.1457,89819433.0],["2018-02-01",8.1457,8.2564,8.0014,8.2467,54035736.0],["2018-02-02",8.2467,8.246748924255371,7.9966,8.165,31537384.0],["2018-02-05",8.165,8.164957046508789,7.8715,7.8811,29146094.0],["2018-02-06",7.8811,7.8859,7.6309,7.8811,47090702.0],["2018-02-07",7.8811,7.9821,7.6838,7.833,32842457.0],["2018-02-08",7.833,7.8618,7.7127,7.8233,17646494.0],["2018-02-09",7.8233,7.823346138000488,7.0728,7.4288,49646794.0],["2018-02-12",7.4288,7.5395,7.2748,7.5106,29657613.0],["2018-02-13",7.5106,7.6838,7.4673,7.4817,22838495.0],["2018-02-14",7.4817,7.6501,7.481736183166504,7.602,14105289.0],["2018-02-22",7.602,7.8378,7.602020740509033,7.7945,14218640.0],["2018-02-23",7.7945,7.8522,7.7223,7.7993,15270024.0],["2018-02-26",7.7993,7.9677,7.799287796020508,7.9388,26000218.0],["2018-02-27",7.9388,7.9966,7.8089,7.9388,31737286.0],["2018-02-28",7.9388,7.9388203620910645,7.7608,7.8089,23354315.0],["2018-03-01",7.8089,7.9484,7.7464,7.934,24584178.0],["2018-03-02",7.934,8.0735,7.857,7.8715,18066245.0],["2018-03-05",7.8715,7.9581,7.8089,7.9436,13373686.0],["2018-03-06",7.9436,7.9773,7.8763,7.9629,16001798.0],["2018-03-07",7.9629,8.1072,7.9148,7.9725,21256992.0],["2018-03-08",7.9725,8.0158,7.9244,7.9821,12221233.0],["2018-03-09",7.9821,8.1457,7.9677,8.1072,20799946.0],["2018-03-12",8.1072,8.3478,8.1072,8.266,27348098.0],["2018-03-13",8.266,8.2997,8.1698,8.2227,16625609.0],["2018-03-14",8.2227,8.3622,8.1409,8.1505,18457460.0],["2018-03-15",8.1505,8.150522232055664,7.9436,7.9966,18454423.0],["2018-03-16",7.9966,8.165,7.9581,8.035,16933112.0],["2018-03-19",8.035,8.0687,7.9388,7.9869,14348273.0],["2018-03-20",7.9869,8.2516,7.8955,8.0591,19133561.0],["2018-03-21",8.0591,8.2708,8.059103965759277,8.1409,33672898.0],["2018-03-22",8.1409,8.5499,7.8618,8.1457,54148540.0],["2018-03-23",8.1457,8.1698,7.7512,8.1457,64665088.0],["2018-03-26",8.1457,8.145711898803711,7.9003,8.0832,24226909.0],["2018-03-27",8.0832,8.2516,8.0591,8.1072,34748680.0],["2018-03-28",8.1072,8.2371,7.9388,8.0302,28050577.0],["2018-03-29",8.0302,8.0735,7.9581,8.0543,17944087.0],["2018-03-30",8.0543,8.1024,7.9725,8.088,20961621.0],["2018-04-02",8.088,8.1601,8.0158,8.0158,19413812.0],["2018-04-03",8.0158,8.1842,7.9966,8.1601,39258597.0],["2018-04-04",8.1601,8.160144805908203,8.035,8.0784,23569358.0],["2018-04-09",8.0784,8.078350067138672,7.7945,7.9388,31704505.0],["2018-04-10",7.9388,8.0158,7.8474,7.9388,20787585.0],["2018-04-11",7.9388,8.1217,7.9003,8.0928,20187038.0],["2018-04-12",8.0928,8.2467,8.0447,8.1794,29550313.0],["2018-04-13",8.1794,8.4392,8.179389953613281,8.3093,47616242.0],["2018-04-16",8.3093,8.3189,8.0832,8.1746,29634847.0],["2018-04-17",8.1746,8.2227,7.9773,7.9917,17790935.0],["2018-04-18",7.9917,8.088,7.8859,8.0447,19879007.0],["2018-04-19",8.0447,8.2083,8.0399,8.1457,20274508.0],["2018-04-20",8.1457,8.189,8.0495,8.1409,26533082.0],["2018-04-23",8.1409,8.1746,8.0591,8.1313,20538173.0],["2018-04-24",8.1313,8.2949,8.13127613067627,8.2756,25265782.0],["2018-04-25",8.2756,8.3478,8.2034,8.3141,15969607.0],["2018-04-26",8.3141,8.3622,8.189,8.3141,18680576.0],["2018-04-27",8.3141,8.3526,8.1842,8.3237,21143647.0],["2018-05-02",8.3237,8.5643,8.2612,8.4873,41735867.0],["2018-05-03",8.4873,8.7135,8.4536,8.6365,41118891.0],["2018-05-04",8.6365,8.8386,8.6028,8.6798,29130359.0],["2018-05-07",8.6798,8.9492,8.6605,8.8963,35736292.0],["2018-05-08",8.8963,8.9396,8.776,8.8097,28383509.0],["2018-05-09",8.8097,8.9444,8.7953,8.8915,22954171.0],["2018-05-10",8.8915,9.108,8.8578,9.0503,25413324.0],["2018-05-11",9.0503,9.1032,8.8289,8.8434,22163120.0],["2018-05-14",8.8434,8.9396,8.7568,8.8626,20616928.0],["2018-05-15",8.8626,8.8867,8.6124,8.699,24456622.0],["2018-05-16",8.699,8.9203,8.699020385742188,8.8145,24994227.0],["2018-05-17",8.8145,8.8722,8.6076,8.675,18215324.0],["2018-05-18",8.675,8.7664,8.6365,8.6942,13705854.0],["2018-05-21",8.6942,8.877,8.694210052490234,8.7616,15951695.0],["2018-05-22",8.7616,8.8097,8.5018,8.5402,26447551.0],["2018-05-23",8.5402,8.6365,8.4729,8.5402,16109615.0],["2018-05-24",8.5402,8.5787,8.3141,8.3478,20286675.0],["2018-05-25",8.3478,8.4248,8.2516,8.3767,13095165.0],["2018-05-28",8.3767,8.3959,8.2275,8.2467,14040670.0],["2018-05-29",8.2467,8.3237,8.1938,8.2901,14150965.0],["2018-05-30",8.2901,8.290050506591797,8.0976,8.1072,19078828.0],["2018-05-31",8.1072,8.2564,8.1072,8.2131,11273575.0],["2018-06-01",8.2131,8.2179,7.9148,7.9725,17177781.0],["2018-06-04",7.9725,8.0543,7.7897,7.91,19214229.0],["2018-06-05",7.91,8.1553,7.909950256347656,8.1072,15965487.0],["2018-06-06",8.1072,8.2852,8.1024,8.2323,16366717.0],["2018-06-07",8.2323,8.3718,8.2083,8.2901,14265797.0],["2018-06-08",8.2901,8.2997,8.1168,8.2852,14130875.0],["2018-06-11",8.2852,8.285240173339844,8.1168,8.2179,13680550.0],["2018-06-12",8.2179,8.2227,8.0687,8.2083,12553695.0],["2018-06-13",8.2083,8.2997,8.0928,8.2083,13076140.0],["2018-06-14",8.2083,8.2419,8.1361,8.2083,8151416.0],["2018-06-15",8.2083,8.2131,7.8907,8.2034,18497806.0],["2018-06-19",8.2034,8.2997,8.0495,8.2516,75667727.0],["2018-06-20",8.2516,8.25156021118164,7.9292,8.0399,15008632.0],["2018-06-21",8.0399,8.112,7.934,7.9436,10137313.0],["2018-06-22",7.9436,8.0254,7.7319,7.8426,16085319.0],["2018-06-25",7.8426,7.9581,7.7319,7.7319,7143897.0],["2018-06-26",7.7319,7.731929779052734,7.525,7.5828,16385749.0],["2018-06-27",7.5828,7.6453,7.4481,7.602,10987042.0],["2018-06-28",7.602,7.6694,7.525,7.6068,8261006.0],["2018-06-29",7.6068,7.8087,7.606833457946777,7.7792,8273558.0],["2018-07-02",7.7792,7.8432,7.6314,7.6856,11353312.0],["2018-07-03",7.6856,7.68560791015625,7.4936,7.5822,17716480.0],["2018-07-04",7.5822,7.6216,7.1883,7.2425,21538866.0],["2018-07-05",7.2425,7.3656,7.0406,7.3508,22806973.0],["2018-07-06",7.3508,7.3557,7.1046,7.277,11753057.0],["2018-07-09",7.277,7.4247,7.2376,7.3853,11180904.0],["2018-07-10",7.3853,7.533,7.3705,7.4936,11073312.0],["2018-07-11",7.4936,7.493590831756592,7.3016,7.4394,7040326.0],["2018-07-12",7.4394,7.6758,7.3951,7.5871,13503174.0],["2018-07-13",7.5871,7.7644,7.5871381759643555,7.7201,13293785.0],["2018-07-16",7.7201,7.7644,7.6167,7.6905,6699900.0],["2018-07-17",7.6905,7.7102,7.533,7.6659,8366535.0],["2018-07-18",7.6659,7.7545,7.5625,7.5871,6547732.0],["2018-07-19",7.5871,7.6511,7.4247,7.4444,7818092.0],["2018-07-20",7.4444,7.7053,7.3557,7.6068,12652186.0],["2018-07-23",7.6068,7.7545,7.5674,7.7004,10842206.0],["2018-07-24",7.7004,8.0106,7.700379371643066,7.9564,15985271.0],["2018-07-25",7.9564,8.0303,7.8481,7.8825,10980356.0],["2018-07-26",7.8825,7.9515,7.7939,7.8481,9890957.0],["2018-07-27",7.8481,7.9269,7.7545,7.7841,5463835.0],["2018-07-30",7.7841,8.0056,7.7398,7.789,11212693.0],["2018-07-31",7.789,7.853,7.661,7.8235,9193074.0],["2018-08-01",7.8235,7.8234663009643555,7.6315,7.6462,9427862.0],["2018-08-02",7.6462,7.6758,7.3656,7.3902,21414431.0],["2018-08-03",7.3902,7.6708,7.3656,7.3804,23766606.0],["2018-08-06",7.3804,7.5133,7.341,7.4,10179476.0],["2018-08-07",7.4,7.4837,7.3311,7.4591,10085878.0],["2018-08-08",7.4591,7.6659,7.4197,7.5674,16356226.0],["2018-08-09",7.5674,7.7545,7.5231,7.725,11036003.0],["2018-08-10",7.725,7.7841,7.6758,7.7053,8706496.0],["2018-08-13",7.7053,7.705303192138672,7.5084,7.5527,12578015.0],["2018-08-14",7.5527,7.6561,7.5428,7.6364,14260000.0],["2018-08-15",7.6364,7.661,7.4985,7.5477,10006571.0],["2018-08-16",7.5477,7.6315,7.4444,7.5084,7051518.0],["2018-08-17",7.5084,7.6118,7.4542,7.4591,9058991.0],["2018-08-20",7.4591,7.5281,7.3607,7.4985,8134095.0],["2018-08-21",7.4985,7.5871,7.4591,7.5231,4902491.0],["2018-08-22",7.5231,7.5576,7.4,7.5281,7255792.0],["2018-08-23",7.5281,7.5576,7.4247,7.5133,8483346.0],["2018-08-24",7.5133,7.5133,7.2474,7.2967,20333790.0],["2018-08-27",7.2967,7.4099,7.2868,7.405,16677912.0],["2018-08-28",7.405,7.8973,7.404967308044434,7.8481,32744741.0],["2018-08-29",7.8481,7.9761,7.7939,7.9367,20976062.0],["2018-08-30",7.9367,8.0746,7.853,7.9121,18810767.0],["2018-08-31",7.9121,8.045,7.8776,7.9121,26377818.0],["2018-09-03",7.9121,7.9712,7.7841,7.8235,15959757.0],["2018-09-04",7.8235,8.0056,7.8234663009643555,7.9367,15479166.0],["2018-09-05",7.9367,7.9613,7.8382,7.8678,9349753.0],["2018-09-06",7.8678,7.9121,7.6758,7.7053,16628407.0],["2018-09-07",7.7053,7.8973,7.705303192138672,7.8333,11089557.0],["2018-09-10",7.8333,8.6112,7.833314418792725,8.1238,78084857.0],["2018-09-11",8.1238,8.2173,7.9859,8.0499,27304824.0],["2018-09-12",8.0499,8.0992,7.9269,7.9416,18084843.0],["2018-09-13",7.9416,8.2223,7.8432,8.1977,22802017.0],["2018-09-14",8.1977,8.2961,8.1484,8.1829,22980400.0],["2018-09-17",8.1829,8.2715,8.0992,8.1878,12264632.0],["2018-09-18",8.1878,8.5128,8.1484,8.4931,36017834.0],["2018-09-19",8.4931,8.6358,8.4044,8.4537,24185233.0],["2018-09-20",8.4537,8.5817,8.3798,8.4488,13924108.0],["2018-09-21",8.4488,8.5177,8.3454,8.4931,25234576.0],["2018-09-25",8.4931,8.5325,8.3847,8.4931,13899202.0],["2018-09-26",8.4931,8.7885,8.4832,8.6162,28212822.0],["2018-09-27",8.6162,8.7146,8.5718,8.626,11490614.0],["2018-09-28",8.626,8.6900053024292,8.5078,8.69,14900701.0],["2018-10-08",8.69,8.6900053024292,8.3109,8.37,16926686.0],["2018-10-09",8.37,8.498,8.2518,8.3651,15754687.0],["2018-10-10",8.3651,8.5029,8.2961,8.3946,21203318.0],["2018-10-11",8.3946,8.3945951461792,7.8825,8.0253,31206693.0],["2018-10-12",8.0253,8.2321,7.9269,8.2026,19512755.0],["2018-10-15",8.2026,8.3798,8.1386,8.1583,18437049.0],["2018-10-16",8.1583,8.3207,7.9761,8.0106,17776836.0],["2018-10-17",8.0106,8.4094,8.0105619430542,8.2961,27601261.0],["2018-10-18",8.2961,8.296125411987305,8.0499,8.0647,17461344.0],["2018-10-19",8.0647,8.4438,7.9121,8.37,33124337.0],["2018-10-22",8.37,8.7491,8.369976997375488,8.5275,36835895.0],["2018-10-23",8.5275,8.6654,8.4931,8.5374,24416603.0],["2018-10-24",8.5374,8.7786,8.5128,8.6949,30247304.0],["2018-10-25",8.6949,8.7639,8.4684,8.7491,23466153.0],["2018-10-26",8.7491,8.818,8.5078,8.6112,26421178.0],["2018-10-29",8.6112,8.8377,8.4881,8.5423,36467789.0],["2018-10-30",8.5423,8.6408,8.4241,8.5521,28519839.0],["2018-10-31",8.5521,8.5965,8.4192,8.5423,22971216.0],["2018-11-01",8.5423,8.8968,8.542301177978516,8.7097,36411005.0],["2018-11-02",8.7097,8.9411,8.6999,8.9214,29098374.0],["2018-11-05",8.9214,8.921409606933594,8.6752,8.7786,27538500.0],["2018-11-06",8.7786,8.7836,8.5915,8.7392,13821302.0],["2018-11-07",8.7392,8.8574,8.665390014648438,8.6654,13615383.0],["2018-11-08",8.6654,8.7097,8.5325,8.5423,13363783.0],["2018-11-09",8.5423,8.69,8.5078,8.6211,10366527.0],["2018-11-12",8.6211,8.8574,8.5768,8.8377,20896075.0],["2018-11-13",8.8377,8.8476,8.6999,8.7392,19961555.0],["2018-11-14",8.7392,8.9263,8.7097,8.8869,29135842.0],["2018-11-15",8.8869,8.9017,8.7639,8.8279,18509713.0],["2018-11-16",8.8279,8.9608,8.7885,8.8131,18376395.0],["2018-11-19",8.8131,8.9017,8.7442,8.8771,22958145.0],["2018-11-20",8.8771,8.877099990844727,8.69,8.7491,15302520.0],["2018-11-21",8.7491,8.749086380004883,8.6309,8.6703,10896194.0],["2018-11-22",8.6703,8.7639,8.6063,8.6408,7399669.0],["2018-11-23",8.6408,8.6999,8.4143,8.4192,17765258.0],["2018-11-26",8.4192,8.5965,8.4192,8.5177,12957653.0],["2018-11-27",8.5177,8.6014,8.4488,8.4586,7658509.0],["2018-11-28",8.4586,8.5915,8.37,8.5423,14107246.0],["2018-11-29",8.5423,8.6555,8.5128,8.6162,15924883.0],["2018-11-30",8.6162,8.65554141998291,8.4192,8.6555,15475637.0],["2018-12-03",8.6555,8.882,8.65554141998291,8.7836,24361865.0],["2018-12-04",8.7836,8.8623,8.7442,8.8328,9198703.0],["2018-12-05",8.8328,8.9903,8.7442,8.9756,28035607.0],["2018-12-06",8.9756,9.0888,8.8525,8.8673,28026216.0],["2018-12-07",8.8673,9.0888,8.8229,9.0002,19033679.0],["2018-12-10",9.0002,9.2907,8.9657,9.2661,42031142.0],["2018-12-11",9.2661,9.3547,9.1774,9.2464,26669912.0],["2018-12-12",9.2464,9.3547,9.138,9.1676,25101202.0],["2018-12-13",9.1676,9.4039,9.167588233947754,9.2414,22411048.0],["2018-12-14",9.2414,9.4285,9.207,9.2562,21567508.0],["2018-12-17",9.2562,9.3399,9.1725,9.2021,19504516.0],["2018-12-18",9.2021,9.3399,9.015,9.1774,23230685.0],["2018-12-19",9.1774,9.3202,8.9116,9.0248,24074305.0],["2018-12-20",9.0248,9.1331,8.8377,9.0199,19357111.0],["2018-12-21",9.0199,9.1085,8.8673,8.9805,15084263.0],["2018-12-24",8.9805,9.0593,8.8673,8.9854,10348648.0],["2018-12-25",8.9854,8.985416412353516,8.8131,8.9066,17274447.0],["2018-12-26",8.9066,9.3941,8.90664005279541,9.0199,28941553.0],["2018-12-27",9.0199,9.1528,8.8771,8.9017,16618590.0],["2018-12-28",8.9017,9.1331,8.8131,9.1233,18934577.0],["2019-01-02",9.1233,9.1528,8.7343,8.9214,22564806.0],["2019-01-03",8.9214,8.9608,8.7983,8.951,15096632.0],["2019-01-04",8.951,9.207,8.8229,9.1725,27937927.0],["2019-01-07",9.1725,9.6895,8.8229,9.6206,49645032.0],["2019-01-08",9.6206,9.6206,9.3793,9.4335,26395156.0],["2019-01-09",9.4335,9.527,9.3695,9.3941,24755409.0],["2019-01-10",9.3941,9.5664,9.3301,9.527,25794839.0],["2019-01-11",9.527,9.527002334594727,9.3005,9.4384,17744655.0],["2019-01-14",9.4384,9.4925,9.2611,9.3104,14891605.0],["2019-01-15",9.3104,9.5959,9.2808,9.5122,22627886.0],["2019-01-16",9.5122,9.5762,9.3547,9.399,18599564.0],["2019-01-17",9.399,9.4925,9.2808,9.3301,14489069.0],["2019-01-18",9.3301,9.5713,9.330061912536621,9.5467,25330240.0],["2019-01-21",9.5467,9.6698,9.5319,9.5861,22844668.0],["2019-01-22",9.5861,9.586087226867676,9.4039,9.4138,14966774.0],["2019-01-23",9.4138,9.7338,9.3842,9.5959,22681143.0],["2019-01-24",9.5959,9.6944,9.5319,9.6501,16651203.0],["2019-01-25",9.6501,9.7289,9.5369,9.6009,15525418.0],["2019-01-28",9.6009,9.8372,9.5615,9.7043,22450158.0],["2019-01-29",9.7043,9.7338,9.5516,9.6944,11960701.0],["2019-01-30",9.6944,9.7535,9.4581,9.4876,18140032.0],["2019-01-31",9.4876,9.5516,9.3596,9.4285,12343767.0],["2019-02-01",9.4285,9.7239,9.4039,9.6846,15424551.0],["2019-02-11",9.6846,9.8027,9.655,9.6993,24143012.0],["2019-02-12",9.6993,9.8224,9.6009,9.7486,33369833.0],["2019-02-13",9.7486,9.8126,9.5861,9.7584,39760196.0],["2019-02-14",9.7584,9.8717,9.5762,9.7486,35605611.0],["2019-02-15",9.7486,9.9406,9.6846,9.7338,34712181.0],["2019-02-18",9.7338,10.0046,9.733792304992676,9.8963,48810491.0],["2019-02-19",9.8963,9.9209,9.6402,9.7387,38974030.0],["2019-02-20",9.7387,9.738715171813965,9.3596,9.4679,49557011.0],["2019-02-21",9.4679,9.6402,9.3793,9.4581,35942168.0],["2019-02-22",9.4581,9.6255,9.4384,9.6255,28574145.0],["2019-02-25",9.6255,9.9012,9.4728,9.8913,80873391.0],["2019-02-26",9.8913,9.89134407043457,9.5516,9.6058,70374923.0],["2019-02-27",9.6058,9.605780601501465,8.9559,9.0642,103137879.0],["2019-02-28",9.0642,9.2316,8.9756,9.0987,44269454.0],["2019-03-01",9.0987,9.1676,9.0396,9.138,29706167.0],["2019-03-04",9.138,9.6698,9.138044357299805,9.4384,91885166.0],["2019-03-05",9.4384,9.5073,9.3005,9.4138,49407312.0],["2019-03-06",9.4138,9.4975,9.3104,9.4088,46366233.0],["2019-03-07",9.4088,9.408839225769043,9.138,9.2365,56208485.0],["2019-03-08",9.2365,9.4975,9.0593,9.3251,61484140.0],["2019-03-13",9.3251,12.3925,9.325140953063965,11.521,316804701.0],["2019-03-14",11.521,11.521029472351074,10.3689,10.4132,184384130.0],["2019-03-15",10.4132,10.9204,10.4132,10.5856,100926984.0],["2019-03-18",10.5856,10.881,10.172,10.7136,93025060.0],["2019-03-19",10.7136,11.2108,10.6053,10.9647,87796778.0],["2019-03-20",10.9647,11.1468,10.6496,10.7628,61719916.0],["2019-03-21",10.7628,11.1961,10.7283,10.876,73601986.0],["2019-03-22",10.876,10.881,10.5363,10.7037,48355614.0],["2019-03-25",10.7037,10.703723907470703,10.2114,10.2754,50601136.0],["2019-03-26",10.2754,10.5314,10.1917,10.2458,36214012.0],["2019-03-27",10.2458,10.5019,10.2064,10.3689,27710738.0],["2019-03-28",10.3689,10.4723,10.172,10.1917,32542585.0],["2019-03-29",10.1917,10.428,10.044,10.3935,55623644.0],["2019-04-01",10.3935,10.7677,10.3443,10.6791,59571097.0],["2019-04-02",10.6791,10.9154,10.6446,10.7185,59136324.0],["2019-04-03",10.7185,10.71849536895752,10.1424,10.4477,77484237.0],["2019-04-04",10.4477,10.6742,10.2951,10.5363,64613903.0],["2019-04-08",10.5363,10.6102,10.2015,10.2901,59158257.0],["2019-04-09",10.2901,10.4083,10.0981,10.3738,36835305.0],["2019-04-10",10.3738,10.373848915100098,10.1671,10.2901,34916249.0],["2019-04-11",10.2901,10.8219,10.290149688720703,10.5806,71100246.0],["2019-04-12",10.5806,10.8317,10.4034,10.6594,68120782.0],["2019-04-15",10.6594,10.9302,10.3837,10.4182,45218710.0],["2019-04-16",10.4182,10.4969,10.1572,10.4723,42689367.0],["2019-04-17",10.4723,10.7727,10.3394,10.6988,58798154.0],["2019-04-18",10.6988,10.7037,10.5019,10.6003,30714519.0],["2019-04-19",10.6003,10.7579,10.4625,10.6348,28779368.0],["2019-04-22",10.6348,10.7086,10.3394,10.4182,28640739.0],["2019-04-23",10.4182,10.6643,10.3935,10.4625,37314670.0],["2019-04-24",10.4625,10.6053,10.2655,10.492,31493086.0],["2019-04-25",10.492,10.6791,10.3837,10.4034,47880063.0],["2019-04-26",10.4034,10.5216,9.7387,9.783,62379256.0],["2019-05-06",9.783,9.783026695251465,9.0642,9.2267,48645885.0],["2019-05-07",9.2267,9.4335,9.1282,9.335,26384890.0],["2019-05-08",9.335,9.334985733032227,9.0199,9.1085,26236804.0],["2019-05-09",9.1085,9.1922,8.9805,9.0494,19100530.0],["2019-05-10",9.0494,9.335,8.9706,9.3251,21857668.0],["2019-05-13",9.3251,9.325140953063965,9.0002,9.0691,22929542.0],["2019-05-14",9.0691,9.1085,8.951,9.0593,15421921.0],["2019-05-15",9.0593,9.2956,9.0347,9.2858,25697670.0],["2019-05-16",9.2858,9.7879,9.2168,9.6599,35126669.0],["2019-05-17",9.6599,9.659937858581543,9.4039,9.4285,26983245.0],["2019-05-20",9.4285,9.4925,9.1085,9.2858,24968736.0],["2019-05-21",9.2858,9.4433,9.2119,9.3498,20504038.0],["2019-05-22",9.3498,9.5516,9.3005,9.4138,19799334.0],["2019-05-23",9.4138,9.4925,9.1627,9.4039,18675721.0],["2019-05-24",9.4039,9.403914451599121,9.2365,9.3793,13027502.0],["2019-05-27",9.3793,9.4532,9.1873,9.4187,19516923.0],["2019-05-28",9.4187,9.6895,9.41868782043457,9.6846,31198219.0],["2019-05-29",9.6846,9.684556007385254,9.4581,9.5418,16820842.0],["2019-05-30",9.5418,9.541772842407227,9.0347,9.1233,40963610.0],["2019-05-31",9.1233,9.1479,8.9706,9.01,24926204.0],["2019-06-03",9.01,9.0494,8.4488,8.6162,56450518.0],["2019-06-04",8.6162,8.6162,8.3109,8.5029,32295737.0],["2019-06-05",8.5029,8.6063,8.434,8.5078,18907883.0],["2019-06-06",8.5078,8.5521,8.4192,8.4881,14251507.0],["2019-06-10",8.4881,8.6802,8.4586,8.6014,20885065.0],["2019-06-11",8.6014,8.8673,8.5571,8.8328,28242355.0],["2019-06-12",8.8328,8.9066,8.7639,8.8328,21650046.0],["2019-06-13",8.8328,8.8377,8.7048,8.754,13691353.0],["2019-06-14",8.754,8.8131,8.5965,8.754,21937307.0],["2019-06-17",8.754,8.7836,8.5965,8.6703,12500987.0],["2019-06-18",8.6703,8.7343,8.6358,8.6605,10672103.0],["2019-06-19",8.6605,8.9953,8.6604642868042,8.8673,27618433.0],["2019-06-20",8.8673,9.1774,8.8672513961792,9.1233,28890983.0],["2019-06-21",9.1233,9.3941,9.123274803161621,9.2464,30366608.0],["2019-06-24",9.2464,9.3498,9.1774,9.3202,14180799.0],["2019-06-25",9.3202,9.320216178894043,9.1085,9.1577,13369423.0],["2019-06-26",9.1577,9.3104,9.1036,9.2365,16016218.0],["2019-06-27",9.2365,9.3498,9.1873,9.2956,16358626.0],["2019-06-28",9.2956,9.3202,9.0987,9.1774,10026256.0],["2019-07-01",9.1774,9.4187,9.177433013916016,9.2907,16735365.0],["2019-07-02",9.2907,9.3941,9.2464,9.3202,17231662.0],["2019-07-03",9.3202,9.4925,9.2464,9.3695,18642859.0],["2019-07-04",9.3695,9.4778,9.335,9.4285,14367264.0],["2019-07-05",9.4285,9.4876,9.2858,9.3547,12111263.0],["2019-07-08",9.3547,9.3645,9.074,9.1627,12998596.0],["2019-07-09",9.1627,9.1971,8.9214,9.0593,13946765.0],["2019-07-10",9.0593,9.2956,9.059268951416016,9.2365,15077653.0],["2019-07-11",9.2365,9.3153,9.1085,9.138,11519637.0],["2019-07-12",9.138,9.2119,9.0987,9.1184,8730745.0],["2019-07-15",9.1184,9.1873,8.9756,9.1085,12692870.0],["2019-07-16",9.1085,9.1922,9.0002,9.0347,12328362.0],["2019-07-17",9.0347,9.079,8.9756,9.0248,12665616.0],["2019-07-18",9.0248,9.024805068969727,8.8623,8.8673,8461324.0],["2019-07-19",8.8673,8.9657,8.8328,8.8968,9887109.0],["2019-07-22",8.8968,9.1577,8.7737,8.9706,17936214.0],["2019-07-23",8.9706,9.1717,8.9505,9.0913,22019992.0],["2019-07-24",9.0913,9.5938,9.091259956359863,9.3928,39929502.0],["2019-07-25",9.3928,9.5134,9.3827,9.438,16358122.0],["2019-07-26",9.438,9.4933,9.3827,9.4229,19322112.0],["2019-07-29",9.4229,9.5737,9.422947883605957,9.5134,13077405.0],["2019-07-30",9.5134,9.5988,9.4531,9.4682,12055174.0],["2019-07-31",9.4682,9.5586,9.433,9.4782,12447126.0],["2019-08-01",9.4782,9.5134,9.3425,9.3978,11721272.0],["2019-08-02",9.3978,9.397820472717285,9.1465,9.1717,13677401.0],["2019-08-05",9.1717,9.1817,8.9505,8.9505,16977162.0],["2019-08-06",8.9505,8.950542449951172,8.6189,8.8149,17999352.0],["2019-08-07",8.8149,9.041,8.814852714538574,8.9757,12000197.0],["2019-08-08",8.9757,9.0209,8.845,8.9606,14084648.0],["2019-08-09",8.9606,9.036,8.7998,8.8199,10508771.0],["2019-08-12",8.8199,8.9907,8.819879531860352,8.9455,9185700.0],["2019-08-13",8.9455,9.0209,8.845,8.9706,8532568.0],["2019-08-14",8.9706,9.0963,8.970645904541016,9.0259,15204018.0],["2019-08-15",9.0259,9.0762,8.9204,9.0058,15290420.0],["2019-08-16",9.0058,9.0712,8.9003,8.9355,15179503.0],["2019-08-19",8.9355,9.1465,8.935465812683105,9.1365,22066644.0],["2019-08-20",9.1365,9.1767,9.0762,9.1164,10294947.0],["2019-08-21",9.1164,9.1214,8.8852,8.9556,24815445.0],["2019-08-22",8.9556,8.9907,8.84,8.9003,14039956.0],["2019-08-23",8.9003,8.9304,8.6842,8.7445,24467455.0],["2019-08-26",8.7445,8.744494438171387,8.5937,8.6591,11221120.0],["2019-08-27",8.6591,8.8902,8.659059524536133,8.7445,22690093.0],["2019-08-28",8.7445,8.8098,8.6842,8.7445,10654464.0],["2019-08-29",8.7445,8.7545,8.6842,8.6942,8477087.0],["2019-08-30",8.6942,8.7696,8.6691,8.6942,11667174.0],["2019-09-02",8.6942,9.1164,8.6239,9.046,27932245.0],["2019-09-03",9.046,9.3375,8.9958,9.3224,30789536.0],["2019-09-04",9.3224,9.6994,9.3224,9.634,52683003.0],["2019-09-05",9.634,9.9959,9.634020805358887,9.7999,51535111.0],["2019-09-06",9.7999,10.1316,9.799863815307617,10.0009,58534973.0],["2019-09-09",10.0009,10.4281,10.00088882446289,10.1517,52207991.0],["2019-09-10",10.1517,10.4029,10.0763,10.1818,30256749.0],["2019-09-11",10.1818,10.3225,10.0562,10.1014,27076541.0],["2019-09-12",10.1014,10.2019,9.9456,10.0612,29736640.0],["2019-09-16",10.0612,10.1366,9.8752,10.0461,22889435.0],["2019-09-17",10.0461,10.1265,9.7496,9.7999,29027391.0],["2019-09-18",9.7999,10.1517,9.799863815307617,9.9607,36284153.0],["2019-09-19",9.9607,10.0964,9.8099,9.9255,24436617.0],["2019-09-20",9.9255,10.4281,9.925504684448242,10.2873,71258498.0],["2019-09-23",10.2873,10.4632,10.1818,10.3929,56586772.0],["2019-09-24",10.3929,10.8954,10.3024,10.805,56332324.0],["2019-09-25",10.805,10.9809,10.5839,10.6291,30281382.0],["2019-09-26",10.6291,10.7045,10.2773,10.3627,32477982.0],["2019-09-27",10.3627,10.4632,10.1567,10.3627,25972558.0],["2019-09-30",10.3627,10.4431,10.1165,10.2773,18114845.0],["2019-10-08",10.2773,10.5185,10.1517,10.3225,21441870.0],["2019-10-09",10.3225,10.7045,10.227,10.5989,26179015.0],["2019-10-10",10.5989,10.9708,10.5537,10.8804,34564852.0],["2019-10-11",10.8804,10.9909,10.7597,10.8552,19606162.0],["2019-10-14",10.8552,11.79,10.85523509979248,11.3075,45937670.0],["2019-10-15",11.3075,11.307538032531738,10.8703,10.9356,19738104.0],["2019-10-16",10.9356,11.1869,10.81,10.9557,22020576.0],["2019-10-17",10.9557,11.2925,10.9155,10.9758,15930642.0],["2019-10-18",10.9758,11.3427,10.8,10.9356,19675806.0],["2019-10-21",10.9356,11.011,10.604,10.6693,21563756.0],["2019-10-22",10.6693,10.9356,10.614,10.8301,20948486.0],["2019-10-23",10.8301,10.8502,10.6241,10.6542,14679925.0],["2019-10-24",10.6542,10.7497,10.5034,10.5638,14959596.0],["2019-10-25",10.5638,10.6944,10.3627,10.6542,15160267.0],["2019-10-28",10.6542,10.9206,10.5135,10.8452,32163708.0],["2019-10-29",10.8452,10.8452,10.6643,10.7497,20287666.0],["2019-10-30",10.7497,10.9909,10.5034,10.8753,23695894.0],["2019-10-31",10.8753,11.1266,10.8552,11.0311,18639562.0],["2019-11-01",11.0311,11.3075,11.031129837036133,11.2573,19304566.0],["2019-11-04",11.2573,11.5086,11.1668,11.2422,27158749.0],["2019-11-05",11.2422,11.5035,11.242204666137695,11.2824,21317167.0],["2019-11-06",11.2824,11.3829,11.1316,11.1668,18794846.0],["2019-11-07",11.1668,11.4432,11.166820526123047,11.3377,14772829.0],["2019-11-08",11.3377,11.4834,11.2874,11.3126,20723084.0],["2019-11-11",11.3126,11.5337,11.1367,11.3075,18861579.0],["2019-11-12",11.3075,11.5739,11.307538032531738,11.5689,22374828.0],["2019-11-13",11.5689,11.6342,11.2673,11.398,20043849.0],["2019-11-14",11.398,12.0463,11.393,11.8453,43680764.0],["2019-11-15",11.8453,12.177,11.7598,11.9106,31823178.0],["2019-11-18",11.9106,12.2373,11.6845,12.1518,27482813.0],["2019-11-19",12.1518,12.2222,11.9609,12.0865,27146152.0],["2019-11-20",12.0865,12.182,11.9257,12.0362,21879054.0],["2019-11-21",12.0362,12.1116,11.8805,12.0011,30525422.0],["2019-11-22",12.0011,12.1016,11.6895,11.8051,20381640.0],["2019-11-25",11.8051,12.0513,11.7297,11.8252,25731416.0],["2019-11-26",11.8252,11.9357,11.6091,11.7548,30699893.0],["2019-11-27",11.7548,11.8553,11.5588,11.6593,19762641.0],["2019-11-28",11.6593,11.8453,11.5588,11.6593,11159640.0],["2019-11-29",11.6593,11.7347,11.4181,11.5387,12823888.0],["2019-12-02",11.5387,12.0111,11.5136,11.5588,27135423.0],["2019-12-03",11.5588,11.6292,11.202,11.2874,37627051.0],["2019-12-04",11.2874,11.3327,10.2924,10.5034,85160954.0],["2019-12-05",10.5034,10.7447,10.1215,10.3728,83023731.0],["2019-12-06",10.3728,10.4683,10.2773,10.4029,38915467.0],["2019-12-09",10.4029,10.619,10.3778,10.4632,37984546.0],["2019-12-10",10.4632,10.463240623474121,10.2522,10.3527,21444713.0],["2019-12-11",10.3527,10.6944,10.1919,10.3778,47899978.0],["2019-12-12",10.3778,10.3929,10.1265,10.1718,35257617.0],["2019-12-13",10.1718,10.5839,10.171756744384766,10.3627,58860400.0],["2019-12-16",10.3627,10.619,10.3627290725708,10.5788,35817704.0],["2019-12-17",10.5788,10.9507,10.5034,10.805,40259624.0],["2019-12-18",10.805,10.8804,10.6592,10.7547,38093692.0],["2019-12-19",10.7547,11.5538,10.754724502563477,10.9909,62954831.0],["2019-12-20",10.9909,11.1015,10.6341,10.6442,37613270.0],["2019-12-23",10.6442,10.7296,10.5386,10.6492,17764076.0],["2019-12-24",10.6492,10.6743,10.408,10.5587,14571074.0],["2019-12-25",10.5587,10.9557,10.5286,10.8954,21126624.0],["2019-12-26",10.8954,10.9557,10.7195,10.8552,14266590.0],["2019-12-27",10.8552,10.9557,10.7447,10.7648,16253785.0],["2019-12-30",10.7648,10.815,10.604,10.7246,21635992.0],["2019-12-31",10.7246,10.8,10.5135,10.6442,26731264.0],["2020-01-02",10.6442,11.2221,10.644160270690918,11.006,34534124.0],["2020-01-03",11.006,11.1568,10.9557,11.0412,18931643.0],["2020-01-06",11.0412,11.2472,10.9407,11.0311,24876101.0],["2020-01-07",11.0311,11.1517,10.996,11.1216,15166192.0],["2020-01-08",11.1216,11.121591567993164,10.8502,10.8502,20128832.0],["2020-01-09",10.8502,11.0563,10.85020923614502,10.9658,17122947.0],["2020-01-10",10.9658,11.0211,10.5839,10.7346,39205164.0],["2020-01-13",10.7346,10.7849,10.73462200164795,10.7849,24527242.0],["2020-01-14",10.7849,10.784876823425293,10.7195,10.7195,23294924.0],["2020-01-15",10.7195,10.7195463180542,10.4884,10.5537,25747248.0],["2020-01-16",10.5537,10.553701400756836,10.021,10.1316,63844701.0],["2020-01-17",10.1316,10.131551742553711,9.1164,9.2471,195190411.0],["2020-01-20",9.2471,9.6793,9.247052192687988,9.6441,97747646.0],["2020-01-21",9.6441,9.7094,9.438,9.4531,48875673.0],["2020-01-22",9.4531,9.5888,9.3174,9.4833,45005348.0],["2020-01-23",9.4833,9.5385,9.0511,9.1315,43785881.0],["2020-02-03",9.1315,9.131464004516602,8.2168,8.2671,66370950.0],["2020-02-04",8.2671,8.6993,8.257,8.6691,47581677.0],["2020-02-05",8.6691,8.9405,8.5787,8.6641,61625257.0],["2020-02-06",8.6641,8.8601,8.5988,8.7847,43776312.0],["2020-02-07",8.7847,8.8752,8.639,8.8199,32589559.0],["2020-02-10",8.8199,9.3928,8.8048,9.3727,69241773.0],["2020-02-11",9.3727,9.428,9.2772,9.3677,37327523.0],["2020-02-12",9.3677,9.5787,9.3275,9.5486,35418624.0],["2020-02-13",9.5486,9.634,9.4682,9.4833,34017378.0],["2020-02-14",9.4833,9.8652,9.483254432678223,9.6692,40600042.0],["2020-02-17",9.6692,9.8401,9.5586,9.7446,55044584.0],["2020-02-18",9.7446,9.7546,9.4983,9.7195,44760622.0],["2020-02-19",9.7195,9.8501,9.6742,9.7195,39377638.0],["2020-02-20",9.7195,9.9506,9.6491,9.8752,49312418.0],["2020-02-21",9.8752,10.3477,9.8501,10.1517,61547247.0],["2020-02-24",10.1517,10.2371,9.9607,10.1165,46893088.0],["2020-02-25",10.1165,10.116477012634277,9.4079,9.7044,60716271.0],["2020-02-26",9.7044,9.7898,9.4782,9.5637,39559985.0],["2020-02-27",9.5637,10.3527,9.563663482666016,10.1919,88248973.0],["2020-02-28",10.1919,10.3276,9.7295,9.9657,78831394.0],["2020-03-02",9.9657,10.8452,9.965710639953613,10.6894,71503083.0],["2020-03-03",10.6894,11.0814,10.3879,10.5436,62591519.0],["2020-03-04",10.5436,10.6844,10.3125,10.4934,31439667.0],["2020-03-05",10.4934,11.2322,10.49339485168457,10.8552,78282274.0],["2020-03-06",10.8552,11.2573,10.6442,10.7246,77449277.0],["2020-03-09",10.7246,11.1819,10.4783,10.8452,80448278.0],["2020-03-10",10.8452,11.0563,10.3477,10.996,66116946.0],["2020-03-11",10.996,11.2221,10.7045,10.7497,54639192.0],["2020-03-12",10.7497,11.3377,10.749698638916016,10.8703,84535947.0],["2020-03-13",10.8703,11.408,10.217,11.2221,129401993.0],["2020-03-16",11.2221,11.3879,10.3527,10.5034,96107079.0],["2020-03-17",10.5034,10.8,9.9808,10.7045,78723121.0],["2020-03-18",10.7045,11.006,10.3024,10.3426,74154116.0],["2020-03-19",10.3426,10.423,9.639,10.0562,89183673.0],["2020-03-20",10.0562,10.2924,9.8401,9.9808,46769849.0],["2020-03-23",9.9808,10.3074,9.6491,10.0511,52330710.0],["2020-03-24",10.0511,10.5034,10.051145553588867,10.4632,50376396.0],["2020-03-25",10.4632,10.9457,10.2421,10.408,65639446.0],["2020-03-26",10.408,10.407958984375,10.0059,10.0511,46065989.0],["2020-03-27",10.0511,10.2019,9.9908,10.0511,33008675.0],["2020-03-30",10.0511,10.222,9.7747,10.0763,31671013.0],["2020-03-31",10.0763,10.2019,9.9054,9.9255,22522294.0],["2020-04-01",9.9255,10.1868,9.5988,9.6994,36908619.0],["2020-04-02",9.6994,9.83,9.5988,9.8049,30642812.0],["2020-04-03",9.8049,9.8702,9.629,9.7044,22291651.0],["2020-04-07",9.7044,10.1517,9.70438003540039,10.0712,32102319.0],["2020-04-08",10.0712,10.1768,9.9557,10.0813,17027129.0],["2020-04-09",10.0813,10.4934,10.081297874450684,10.3125,33871457.0],["2020-04-10",10.3125,10.4281,10.1667,10.2572,20783272.0],["2020-04-13",10.2572,10.3979,10.0763,10.1215,18696178.0],["2020-04-14",10.1215,10.5436,10.0964,10.4431,41689556.0],["2020-04-15",10.4431,10.6241,10.3426,10.3929,39278692.0],["2020-04-16",10.3929,10.8904,10.2572,10.7396,56832779.0],["2020-04-17",10.7396,10.8351,10.4934,10.5839,43508878.0],["2020-04-20",10.5839,10.8954,10.583853721618652,10.8452,41473893.0],["2020-04-21",10.8452,10.845184326171875,10.4431,10.5587,37551558.0],["2020-04-22",10.5587,10.8351,10.3627,10.6693,36364958.0],["2020-04-23",10.6693,10.7346,10.3024,10.3627,46345881.0],["2020-04-24",10.3627,10.3627290725708,9.9155,9.9305,50568252.0],["2020-04-27",9.9305,10.1366,9.7898,9.825,33015454.0],["2020-04-28",9.825,9.9406,9.4531,9.835,41576170.0],["2020-04-29",9.835,9.9205,9.6994,9.8149,18535065.0],["2020-04-30",9.8149,10.1969,9.81494140625,10.1014,35758513.0],["2020-05-06",10.1014,10.1165,9.8652,10.0612,64020803.0],["2020-05-07",10.0612,10.227,9.9959,10.0562,44010354.0],["2020-05-08",10.0562,10.1517,10.016,10.0511,44406071.0],["2020-05-11",10.0511,10.1265,9.8903,9.9205,47121422.0],["2020-05-12",9.9205,9.9808,9.835,9.9305,37275346.0],["2020-05-13",9.9305,10.1115,9.8401,10.0763,48771548.0],["2020-05-14",10.0763,10.1919,9.9205,10.0461,41475302.0],["2020-05-15",10.0461,10.1768,9.9607,9.9808,27484028.0],["2020-05-18",9.9808,10.0109,9.7597,9.7697,42805129.0],["2020-05-19",9.7697,9.8803,9.6994,9.825,31248417.0],["2020-05-20",9.825,9.8752,9.6793,9.7345,25946046.0],["2020-05-21",9.7345,9.7697,9.5486,9.5838,29800688.0],["2020-05-22",9.5838,9.634,9.3275,9.4179,24404632.0],["2020-05-25",9.4179,9.417922019958496,9.242,9.3325,22474594.0],["2020-05-26",9.3325,9.4983,9.3224,9.4229,19161104.0],["2020-05-27",9.4229,9.4833,9.3224,9.3727,16421097.0],["2020-05-28",9.3727,9.5285,9.2873,9.3978,24963413.0],["2020-05-29",9.3978,9.433,9.2873,9.3023,21414805.0],["2020-06-01",9.3023,9.6943,9.302334785461426,9.6692,37088229.0],["2020-06-02",9.6692,9.7647,9.6491,9.7396,21041570.0],["2020-06-03",9.7396,9.7798,9.6793,9.7295,22598980.0],["2020-06-04",9.7295,9.7697,9.5486,9.6089,17404609.0],["2020-06-05",9.6089,9.7144,9.5034,9.5486,22846276.0],["2020-06-08",9.5486,9.6843,9.4732,9.6491,31945591.0],["2020-06-09",9.6491,9.6541,9.5285,9.5385,21353478.0],["2020-06-10",9.5385,9.5988,9.3928,9.5838,30565216.0],["2020-06-11",9.5838,9.7144,9.4833,9.624,37613477.0],["2020-06-12",9.624,10.1115,9.433,10.1014,66324503.0],["2020-06-15",10.1014,10.1818,9.9808,10.026,31740031.0],["2020-06-16",10.026,10.4783,10.026017189025879,10.0612,53077158.0],["2020-06-17",10.0612,10.212,10.0109,10.0511,34233755.0],["2020-06-18",10.0511,10.2823,10.021,10.212,28248606.0],["2020-06-19",10.212,10.2974,10.1366,10.1617,30014881.0],["2020-06-22",10.1617,10.3527,9.9908,10.1667,48811047.0],["2020-06-23",10.1667,10.5185,10.166731834411621,10.418,62037360.0],["2020-06-24",10.418,10.5386,10.3225,10.418,27661827.0],["2020-06-29",10.418,10.418009757995605,10.0461,10.2069,36722977.0],["2020-06-30",10.2069,10.3527,10.1265,10.1768,27640668.0],["2020-07-01",10.1768,10.2522,10.0461,10.1818,28458710.0],["2020-07-02",10.1818,10.4833,10.1617,10.3225,51239542.0],["2020-07-03",10.3225,10.5788,10.3225,10.5286,52842884.0],["2020-07-06",10.5286,10.9206,10.528573989868164,10.81,59136613.0],["2020-07-07",10.81,11.0965,10.810006141662598,10.8904,81306941.0],["2020-07-08",10.8904,11.166820526123047,10.8502,11.1668,67456817.0],["2020-07-09",11.1668,11.3094,11.0599,11.2992,65979161.0],["2020-07-10",11.2992,11.3043,10.9886,11.2025,60393377.0],["2020-07-13",11.2025,11.2738,11.0497,11.2126,64133071.0],["2020-07-14",11.2126,11.4978,11.0955,11.4061,71687764.0],["2020-07-15",11.4061,11.5691,11.0395,11.2025,56550609.0],["2020-07-16",11.2025,11.396,10.7544,10.8104,48721533.0],["2020-07-17",10.8104,10.8868,10.459,10.6933,43013249.0],["2020-07-20",10.6933,11.7473,10.693262100219727,11.6862,103882608.0],["2020-07-21",11.6862,11.9052,11.5742,11.7066,55134395.0],["2020-07-22",11.7066,11.788,11.4469,11.5334,50537513.0],["2020-07-23",11.5334,11.533447265625,11.1617,11.3247,39090361.0],["2020-07-24",11.3247,11.5284,10.5405,10.6474,58089394.0],["2020-07-27",10.6474,10.8562,10.4692,10.5812,37893469.0],["2020-07-28",10.5812,10.7289,10.5049,10.5914,34772065.0],["2020-07-29",10.5914,10.7696,10.4387,10.7646,37705582.0],["2020-07-30",10.7646,10.8257,10.6271,10.7646,29978963.0],["2020-07-31",10.7646,11.0242,10.6882,10.8206,37355017.0],["2020-08-03",10.8206,11.0803,10.820562362670898,11.0548,42409611.0],["2020-08-04",11.0548,11.1923,10.9428,11.0904,36371498.0],["2020-08-05",11.0904,11.3043,10.9937,11.233,37586693.0],["2020-08-06",11.233,11.3298,10.9733,11.0039,43084199.0],["2020-08-07",11.0039,11.1923,10.8868,11.1363,34923413.0],["2020-08-10",11.1363,11.177,10.9326,11.0548,26423114.0],["2020-08-11",11.0548,11.121,10.5965,10.6372,36624083.0],["2020-08-12",10.6372,10.7442,10.4081,10.734,28627827.0],["2020-08-13",10.734,10.8969,10.6474,10.6474,19887863.0],["2020-08-14",10.6474,10.8206,10.566,10.7849,19025530.0],["2020-08-17",10.7849,11.289,10.784917831420898,11.2177,36035601.0],["2020-08-18",11.2177,11.5334,11.1974,11.4163,35907587.0],["2020-08-19",11.4163,11.7982,11.3043,11.5334,53049893.0],["2020-08-20",11.5334,11.6557,11.345,11.4265,28374014.0],["2020-08-21",11.4265,11.6098,11.2585,11.4011,24494707.0],["2020-08-24",11.4011,11.7728,11.401052474975586,11.6098,33985225.0],["2020-08-25",11.6098,11.9968,11.60982608795166,11.7371,43745061.0],["2020-08-26",11.7371,11.8593,11.3858,11.6302,31743166.0],["2020-08-27",11.6302,11.630195617675781,11.345,11.4622,18287797.0],["2020-08-28",11.4622,11.8135,11.3909,11.783,25193329.0],["2020-08-31",11.783,12.0325,11.3552,11.4061,36481999.0],["2020-09-01",11.4061,11.6404,11.396,11.5589,24933692.0],["2020-09-02",11.5589,11.8797,11.4469,11.7269,35842010.0],["2020-09-03",11.7269,11.8339,11.3603,11.4214,36582924.0],["2020-09-04",11.4214,11.421422958374023,10.8969,10.9682,42140749.0],["2020-09-07",10.9682,10.9988,10.6067,10.6169,39498921.0],["2020-09-08",10.6169,10.7747,10.5405,10.6627,29687152.0],["2020-09-09",10.6627,10.662707328796387,10.2859,10.3012,45819214.0],["2020-09-10",10.3012,10.4234,10.1841,10.2859,32403908.0],["2020-09-11",10.2859,10.28589916229248,10.0109,10.1331,32117102.0],["2020-09-14",10.1331,10.3114,10.0822,10.2706,29512743.0],["2020-09-15",10.2706,10.4438,10.1841,10.3063,33103563.0],["2020-09-16",10.3063,10.4081,10.2146,10.3826,21486921.0],["2020-09-17",10.3826,10.403,10.2248,10.3012,20585448.0],["2020-09-18",10.3012,10.4132,10.1993,10.403,25501963.0],["2020-09-21",10.403,10.4998,10.2553,10.2757,22515997.0],["2020-09-22",10.2757,10.3063,10.0568,10.0924,26888758.0],["2020-09-23",10.0924,10.1586,10.0211,10.0873,16115191.0],["2020-09-24",10.0873,10.2146,9.8276,9.8429,28617916.0],["2020-09-25",9.8429,10.0466,9.84289264678955,10.016,18806207.0],["2020-09-28",10.016,10.1739,10.016021728515625,10.0924,14360421.0],["2020-09-29",10.0924,10.1586,9.9295,9.9906,21702641.0],["2020-09-30",9.9906,10.1077,9.9498,10.0415,25091434.0],["2020-10-09",10.0415,10.2757,10.041482925415039,10.235,34127635.0],["2020-10-12",10.235,10.642340660095215,10.234979629516602,10.6423,47401592.0],["2020-10-13",10.6423,10.642340660095215,10.4692,10.6118,20124415.0],["2020-10-14",10.6118,10.7595,10.5965,10.7442,32061692.0],["2020-10-15",10.7442,10.744183540344238,10.6016,10.6678,14497887.0],["2020-10-16",10.6678,10.7645,10.4641,10.4896,20934307.0],["2020-10-19",10.4896,10.6423,10.4132,10.515,14127473.0],["2020-10-20",10.515,10.566,10.3979,10.5099,18584368.0],["2020-10-21",10.5099,10.5303,10.123,10.1739,25687851.0],["2020-10-22",10.1739,10.5099,10.0822,10.4845,26404524.0],["2020-10-23",10.4845,10.5711,10.2859,10.3317,16653558.0],["2020-10-26",10.3317,10.5099,10.2553,10.4488,13377282.0],["2020-10-27",10.4488,10.4539,10.2859,10.4387,12853498.0],["2020-10-28",10.4387,10.953,10.4132,10.8613,49065943.0],["2020-10-29",10.8613,10.9988,10.7696,10.8053,25324430.0],["2020-10-30",10.8053,10.8715,10.4387,10.5711,29688465.0],["2020-11-02",10.5711,11.289,10.571052551269531,11.2025,53720183.0],["2020-11-03",11.2025,11.3501,11.1057,11.2177,32886190.0],["2020-11-04",11.2177,11.3552,11.0344,11.1108,33707147.0],["2020-11-05",11.1108,11.4265,11.110807418823242,11.2636,46381503.0],["2020-11-06",11.2636,11.62,11.2025,11.3807,48515018.0],["2020-11-09",11.3807,11.7982,11.380684852600098,11.788,64125426.0],["2020-11-10",11.788,11.839,11.5436,11.5895,41359707.0],["2020-11-11",11.5895,11.783,11.589457511901855,11.6506,33856137.0],["2020-11-12",11.6506,12.007,11.4672,11.895,40566191.0],["2020-11-13",11.895,12.0477,11.7473,12.0172,38521942.0],["2020-11-16",12.0172,12.1649,11.9103,12.1496,41666529.0],["2020-11-17",12.1496,12.3329,11.9968,12.1903,46538383.0],["2020-11-18",12.1903,12.2005,11.8084,11.9866,48514674.0],["2020-11-19",11.9866,12.0477,11.8186,11.9663,26016596.0],["2020-11-20",11.9663,12.2718,11.9255,12.1954,34878007.0],["2020-11-23",12.1954,12.4602,12.0987,12.3176,40913062.0],["2020-11-24",12.3176,13.2698,12.3176,13.0865,96246209.0],["2020-11-25",13.0865,13.086516380310059,12.6282,12.6435,57596187.0],["2020-11-26",12.6435,12.643507957458496,11.6811,11.7779,71865582.0],["2020-11-27",11.7779,12.3278,11.777864456176758,12.2209,65062204.0],["2020-11-30",12.2209,12.226,11.8848,12.0121,32635258.0],["2020-12-01",12.0121,12.0426,11.732,11.9357,37616609.0],["2020-12-02",11.9357,11.93571662902832,11.5793,11.6251,40271097.0],["2020-12-03",11.6251,11.6811,11.4011,11.4876,35965696.0],["2020-12-04",11.4876,11.5487,11.345,11.4774,25580916.0],["2020-12-07",11.4774,11.62,11.3654,11.4571,23718662.0],["2020-12-08",11.4571,11.5844,11.4214,11.5182,19701622.0],["2020-12-09",11.5182,11.7575,11.3501,11.3807,27988606.0],["2020-12-10",11.3807,11.4927,11.2687,11.4265,18414423.0],["2020-12-11",11.4265,11.4571,11.1974,11.3654,27623294.0],["2020-12-14",11.3654,11.365408897399902,11.1312,11.2483,17472953.0],["2020-12-15",11.2483,11.6047,11.233,11.5946,26316327.0],["2020-12-16",11.5946,12.2311,11.5589,11.8288,46525238.0],["2020-12-17",11.8288,12.0477,11.7677,11.9561,29816159.0],["2020-12-18",11.9561,12.3227,11.956085205078125,12.2973,41522889.0],["2020-12-21",12.2973,12.8319,12.2311,12.8217,52266506.0],["2020-12-22",12.8217,13.0712,12.4653,12.5468,56464340.0],["2020-12-23",12.5468,13.2902,12.546761512756348,13.1884,60233167.0],["2020-12-24",13.1884,13.392,12.9847,13.168,24035997.0],["2020-12-25",13.168,13.4939,12.9949,13.1425,28912372.0],["2020-12-28",13.1425,13.7892,13.142528533935547,13.6365,50560649.0],["2020-12-29",13.6365,13.6365,13.2342,13.4124,29772031.0],["2020-12-30",13.4124,13.6466,13.2138,13.3462,28533997.0],["2020-12-31",13.3462,13.5397,13.1629,13.5295,27506309.0],["2021-01-04",13.5295,14.0947,13.529521942138672,13.5906,43405727.0],["2021-01-05",13.5906,13.8147,13.2902,13.8096,45104323.0],["2021-01-06",13.8096,13.8096,13.1782,13.3869,50067042.0],["2021-01-07",13.3869,13.850318908691406,13.28,13.8503,45340079.0],["2021-01-08",13.8503,14.5021,13.850318908691406,14.166,58307649.0],["2021-01-11",14.166,14.4868,13.555,13.6365,69360217.0],["2021-01-12",13.6365,14.0082,13.5193,13.9623,38799247.0],["2021-01-13",13.9623,14.2831,13.6619,14.0031,43556367.0],["2021-01-14",14.0031,14.3697,13.7638,14.0082,52435418.0],["2021-01-15",14.0082,14.1813,13.5448,13.6976,32086321.0],["2021-01-18",13.6976,15.0673,13.5142,14.7109,96564403.0],["2021-01-19",14.7109,14.9706,14.5938,14.9247,69095251.0],["2021-01-20",14.9247,15.3372,14.7058,14.9858,40771740.0],["2021-01-21",14.9858,15.4696,14.8636,15.1742,42185909.0],["2021-01-22",15.1742,16.2028,15.1284,15.8362,63449998.0],["2021-01-25",15.8362,16.2894,15.5205,16.2232,60214987.0],["2021-01-26",16.2232,16.2792,15.4696,15.7191,49363283.0],["2021-01-27",15.7191,16.0399,15.3779,15.9941,35493667.0],["2021-01-28",15.9941,15.994064331054688,14.8636,14.9807,49716818.0],["2021-01-29",14.9807,15.3219,14.716,14.9807,30419877.0],["2021-02-01",14.9807,15.3576,14.7923,15.1233,31915786.0],["2021-02-02",15.1233,15.6173,14.9706,15.49,33888101.0],["2021-02-03",15.49,15.6784,15.3066,15.4136,31950426.0],["2021-02-04",15.4136,15.5256,14.716,15.052,44075484.0],["2021-02-05",15.052,15.3015,14.7414,14.8891,47324924.0],["2021-02-08",14.8891,15.7802,14.716,15.7751,42439032.0],["2021-02-09",15.7751,17.0023,15.775107383728027,16.9972,62314441.0],["2021-02-10",16.9972,17.2773,16.656,17.2009,35662785.0],["2021-02-18",17.2009,17.6999,16.5644,16.7426,46197628.0],["2021-02-19",16.7426,16.8648,16.3505,16.5491,40399955.0],["2021-02-22",16.5491,16.5746,15.714,15.7446,40275259.0],["2021-02-23",15.7446,15.8617,15.1844,15.2404,42665033.0],["2021-02-24",15.2404,15.3474,14.4206,14.66,39966746.0],["2021-02-25",14.66,14.9095,14.3595,14.3748,36119252.0],["2021-02-26",14.3748,14.6854,14.0489,14.4563,45915092.0],["2021-03-01",14.4563,15.2354,14.456271171569824,14.9146,46825903.0],["2021-03-02",14.9146,16.4065,14.914557456970215,16.0755,99259031.0],["2021-03-03",16.0755,16.07553482055664,14.9858,15.1488,79435491.0],["2021-03-04",15.1488,15.148788452148438,14.2577,14.4817,39493424.0],["2021-03-05",14.4817,14.9604,14.3086,14.6803,30506673.0],["2021-03-08",14.6803,14.8229,13.5754,13.6212,53827746.0],["2021-03-09",13.6212,14.2068,13.2393,13.5652,49169963.0],["2021-03-10",13.5652,14.1202,13.565165519714355,13.6466,25737113.0],["2021-03-11",13.6466,13.9267,13.5957,13.9063,22321199.0],["2021-03-12",13.9063,14.6141,13.7943,14.5785,46202681.0],["2021-03-15",14.5785,14.7669,14.2628,14.5632,35036632.0],["2021-03-16",14.5632,15.4798,14.563203811645508,15.2252,54594418.0],["2021-03-17",15.2252,15.602,14.8535,15.5714,37898222.0],["2021-03-18",15.5714,15.6936,15.271,15.5765,28645536.0],["2021-03-19",15.5765,15.576518058776855,14.8687,14.9757,30241168.0],["2021-03-22",14.9757,16.269,14.97565746307373,16.1468,44517620.0],["2021-03-23",16.1468,16.4473,15.9533,16.2945,32492826.0],["2021-03-24",16.2945,16.29449462890625,15.5714,15.6885,31598131.0],["2021-03-25",15.6885,16.1825,15.3932,15.8362,22105217.0],["2021-03-26",15.8362,16.3963,15.7904,16.0959,25160573.0],["2021-03-29",16.0959,16.8393,16.095905303955078,16.5542,26300956.0],["2021-03-30",16.5542,16.554187774658203,15.9635,16.0297,33706388.0],["2021-03-31",16.0297,16.1163,15.5052,15.8566,27775870.0],["2021-04-01",15.8566,16.5236,15.7242,16.1774,19773009.0],["2021-04-02",16.1774,16.4473,15.9788,16.0552,14300271.0],["2021-04-06",16.0552,16.269,15.7089,16.1825,14192544.0],["2021-04-07",16.1825,16.18246841430664,15.7496,16.0399,19974473.0],["2021-04-08",16.0399,16.3454,15.77,16.1927,16273521.0],["2021-04-09",16.1927,16.8393,16.1315,16.1977,25960046.0],["2021-04-12",16.1977,16.5185,15.5154,15.5663,40625561.0],["2021-04-13",15.5663,15.6223,15.0979,15.5052,23731621.0],["2021-04-14",15.5052,15.9381,15.1641,15.7955,21446360.0],["2021-04-15",15.7955,15.795476913452148,15.2252,15.6223,22436256.0],["2021-04-16",15.6223,15.7038,15.159,15.3779,26863094.0],["2021-04-19",15.3779,15.9431,15.2303,15.8871,21803741.0],["2021-04-20",15.8871,16.2945,15.7904,16.1927,16204408.0],["2021-04-21",16.1927,16.3963,15.9482,16.1977,20772828.0],["2021-04-22",16.1977,16.3403,15.8719,16.0399,13930349.0],["2021-04-23",16.0399,17.0939,15.8413,16.6968,40584846.0],["2021-04-26",16.6968,16.8648,16.1417,16.2589,28762482.0],["2021-04-27",16.2589,16.25885009765625,15.5816,15.7242,29823192.0],["2021-04-28",15.7242,16.432,15.724188804626465,16.3861,27889109.0],["2021-04-29",16.3861,16.5593,16.1417,16.325,23068815.0],["2021-04-30",16.325,16.544,16.0399,16.2843,22260108.0],["2021-05-06",16.2843,16.2843074798584,15.5867,15.7191,30780476.0],["2021-05-07",15.7191,16.0144,15.1233,15.1742,27953297.0],["2021-05-10",15.1742,15.4747,14.8127,15.0826,26095481.0],["2021-05-11",15.0826,15.08259105682373,14.5428,14.996,22462826.0],["2021-05-12",14.996,15.0317,14.7261,14.9706,17003433.0],["2021-05-13",14.9706,14.970564842224121,14.5174,14.6396,19096297.0],["2021-05-14",14.6396,15.1539,14.6141,15.0724,28794845.0],["2021-05-17",15.0724,15.3321,14.8484,14.996,22682852.0],["2021-05-18",14.996,15.1895,14.7669,14.9197,12525649.0],["2021-05-19",14.9197,14.996,14.6803,14.9146,13167838.0],["2021-05-20",14.9146,15.4543,14.914557456970215,15.3117,28406583.0],["2021-05-21",15.3117,15.3576,14.787253379821777,14.7873,24597063.0],["2021-05-24",14.7873,14.787253379821777,14.0031,14.1711,55867280.0],["2021-05-25",14.1711,14.665043830871582,13.9929,14.665,36921384.0],["2021-05-26",14.665,15.3219,14.6141,15.1081,30719005.0],["2021-05-27",15.1081,15.5561,14.9298,15.5358,28326856.0],["2021-05-28",15.5358,15.6376,15.2404,15.4136,18424141.0],["2021-05-31",15.4136,15.841301918029785,15.3779,15.8413,22302340.0],["2021-06-01",15.8413,15.8769,15.2354,15.4288,22193483.0],["2021-06-02",15.4288,15.6223,15.2761,15.4187,15335137.0],["2021-06-03",15.4187,15.4849,15.0266,15.0317,15849069.0],["2021-06-04",15.0317,15.933,14.9247,15.7853,31099484.0],["2021-06-07",15.7853,15.7853,15.1742,15.2404,21436743.0],["2021-06-08",15.2404,16.0704,15.2099,15.9228,39644553.0],["2021-06-09",15.9228,16.0042,15.5409,15.7446,19766220.0],["2021-06-10",15.7446,15.7802,15.3779,15.495,27860595.0],["2021-06-11",15.495,15.49504280090332,14.6905,14.9095,50892169.0],["2021-06-15",14.9095,14.909461975097656,14.4359,14.6549,27710643.0],["2021-06-16",14.6549,14.665,14.329,14.4206,19271983.0],["2021-06-17",14.4206,14.609,14.1151,14.1966,27620706.0],["2021-06-18",14.1966,14.7618,14.196577072143555,14.5938,24489998.0],["2021-06-21",14.5938,14.593756675720215,14.166,14.4359,26063517.0],["2021-06-22",14.4359,14.497,14.2424,14.3137,18756899.0],["2021-06-23",14.3137,14.8068,14.313694953918457,14.5029,20058406.0],["2021-06-24",14.5029,14.8192,14.0687,14.7014,29082250.0],["2021-06-25",14.7014,14.9557,14.5711,14.8006,21899743.0],["2021-06-28",14.8006,15.0115,14.4905,14.6083,23126152.0],["2021-06-29",14.6083,14.7138,14.3292,14.4967,20838358.0],["2021-06-30",14.4967,14.496687889099121,14.2175,14.416,18641534.0],["2021-07-01",14.416,14.8875,14.416046142578125,14.4781,24574651.0],["2021-07-02",14.4781,14.7882,14.3912,14.7014,34604317.0],["2021-07-05",14.7014,14.9805,14.5587,14.9743,25486584.0],["2021-07-06",14.9743,14.974326133728027,14.6642,14.7944,17358736.0],["2021-07-07",14.7944,15.5326,14.7014,15.4272,37697734.0],["2021-07-08",15.4272,15.7683,15.3031,15.514,27161532.0],["2021-07-09",15.514,15.7497,15.3651,15.6939,25676464.0],["2021-07-12",15.6939,16.3762,15.5078,16.1901,34460683.0],["2021-07-13",16.1901,16.5127,16.0227,16.3204,25025368.0],["2021-07-14",16.3204,16.4817,16.004,16.308,22287623.0],["2021-07-15",16.308,16.736,16.1591,16.5499,20418037.0],["2021-07-16",16.5499,16.5933,16.0227,16.0661,24036791.0],["2021-07-19",16.0661,16.5375,15.9172,16.0971,19671629.0],["2021-07-20",16.0971,16.3762,15.8242,16.277,18017769.0],["2021-07-21",16.277,16.8415,16.1033,16.7174,27823504.0],["2021-07-22",16.7174,16.8725,16.1777,16.3762,27213209.0],["2021-07-23",16.3762,17.3687,16.2584,17.0586,40828281.0],["2021-07-26",17.0586,18.7644,17.058574676513672,18.4915,87565312.0],["2021-07-27",18.4915,18.49149513244629,17.3811,17.5052,61555720.0],["2021-07-28",17.5052,17.834,16.8911,17.1392,50721360.0],["2021-07-29",17.1392,18.3612,17.13921546936035,17.865,50333175.0],["2021-07-30",17.865,19.6515,17.86498260498047,19.453,82561106.0],["2021-08-02",19.453,20.4083,18.5349,19.881,78836296.0],["2021-08-03",19.881,20.5633,19.2483,19.4778,46249466.0],["2021-08-04",19.4778,19.943,18.9567,19.8686,43133973.0],["2021-08-05",19.8686,20.0361,18.8451,19.1676,43628045.0],["2021-08-06",19.1676,19.5212,18.783,18.9071,35170535.0],["2021-08-09",18.9071,18.9195,18.2682,18.7396,31678315.0],["2021-08-10",18.7396,19.5957,18.5349,18.8761,39794866.0],["2021-08-11",18.8761,19.8004,18.8141,19.6825,52919141.0],["2021-08-12",19.6825,19.9554,19.0436,19.3227,30589731.0],["2021-08-13",19.3227,19.85,19.087,19.4778,29430378.0],["2021-08-16",19.4778,19.47779083251953,18.0883,18.1565,51124203.0],["2021-08-17",18.1565,18.8451,18.0387,18.1689,43204616.0],["2021-08-18",18.1689,19.3103,18.168933868408203,18.9691,38660299.0],["2021-08-19",18.9691,19.4034,18.6404,19.118,33885237.0],["2021-08-20",19.118,19.3972,18.5969,19.2607,36000358.0],["2021-08-23",19.2607,20.1663,19.0746,20.0981,49711548.0],["2021-08-24",20.0981,20.9541,19.8562,20.2284,48240377.0],["2021-08-25",20.2284,21.0782,19.9306,21.0038,34315362.0],["2021-08-26",21.0038,21.1588,19.7631,19.7817,31816578.0],["2021-08-27",19.7817,19.9678,19.2297,19.6329,28986242.0],["2021-08-30",19.6329,20.6006,19.632869720458984,20.2904,35370390.0],["2021-08-31",20.2904,22.3188,19.8686,21.7171,65930114.0],["2021-09-01",21.7171,23.0756,20.5385,20.7432,104288137.0],["2021-09-02",20.7432,22.8151,20.74322509765625,22.8151,99835797.0],["2021-09-03",22.8151,24.1922,21.9156,22.2072,97400246.0],["2021-09-06",22.2072,22.6414,20.1167,21.0906,78385906.0],["2021-09-07",21.0906,21.2085,20.3462,20.768,64569893.0],["2021-09-08",20.768,21.2581,19.2979,19.7879,101760485.0],["2021-09-09",19.7879,19.787946701049805,18.5969,19.2111,86704155.0],["2021-09-10",19.2111,20.6564,19.211057662963867,19.9306,107565783.0],["2021-09-13",19.9306,20.7556,19.8314,19.974,59117518.0],["2021-09-14",19.974,20.247,19.2979,19.6515,37650538.0],["2021-09-15",19.6515,20.3338,19.3227,20.2842,41889198.0],["2021-09-16",20.2842,21.1961,20.278,20.644,58947420.0],["2021-09-17",20.644,22.6414,20.3524,22.0893,69820954.0],["2021-09-22",22.0893,24.0061,21.7667,23.2617,70469627.0],["2021-09-23",23.2617,23.9564,21.6923,21.9218,92004308.0],["2021-09-24",21.9218,21.92181968688965,20.8611,21.4318,54772267.0],["2021-09-27",21.4318,22.5918,21.0658,21.2147,50760979.0],["2021-09-28",21.2147,22.1575,20.9851,21.928,45061178.0],["2021-09-29",21.928,22.1637,20.9727,21.2147,41975530.0],["2021-09-30",21.2147,22.4491,21.0906,22.2754,53347200.0],["2021-10-08",22.2754,22.9763,21.438,22.0397,54323595.0],["2021-10-11",22.0397,22.1948,20.3772,20.3958,63554189.0],["2021-10-12",20.3958,20.9541,19.6329,20.0299,39626406.0],["2021-10-13",20.0299,20.3648,19.6019,20.1601,24294600.0],["2021-10-14",20.1601,20.9727,19.9802,20.7804,21600535.0],["2021-10-15",20.7804,21.5558,20.1663,21.3015,37703604.0],["2021-10-18",21.3015,22.66,21.1402,22.6042,50552949.0],["2021-10-19",22.6042,22.7965,22.0583,22.5483,30984971.0],["2021-10-20",22.5483,22.9391,22.3933,22.7344,31322250.0],["2021-10-21",22.7344,23.3113,22.3498,23.0508,32974178.0],["2021-10-22",23.0508,23.2183,22.0831,22.6414,26997609.0],["2021-10-25",22.6414,24.905521392822266,22.641380310058594,24.9055,77592598.0],["2021-10-26",24.9055,25.2467,23.913,24.3658,60691714.0],["2021-10-27",24.3658,24.9986,23.9192,24.5023,39555476.0],["2021-10-28",24.5023,24.9241,24.0681,24.7442,36795371.0],["2021-10-29",24.7442,24.9303,23.5718,24.1487,45239041.0],["2021-11-01",24.1487,24.3783,22.0831,22.8213,78867185.0],["2021-11-02",22.8213,23.0136,22.1637,22.5793,39681698.0],["2021-11-03",22.5793,22.8523,22.0831,22.6104,35133851.0],["2021-11-04",22.6104,23.9937,22.610366821289062,23.4354,44338756.0],["2021-11-05",23.4354,23.435379028320312,22.3312,22.9391,29559090.0],["2021-11-08",22.9391,23.9316,22.6476,23.3858,30417219.0],["2021-11-09",23.3858,23.8696,23.1873,23.6649,23837378.0],["2021-11-10",23.6649,23.664897918701172,22.1886,22.3498,37076787.0],["2021-11-11",22.3498,22.7344,21.8784,22.5669,36447913.0],["2021-11-12",22.5669,24.8125,22.566944122314453,24.1922,81999920.0],["2021-11-15",24.1922,26.4501,23.9937,24.0805,105165568.0],["2021-11-16",24.0805,24.4403,23.5098,23.6463,41211128.0],["2021-11-17",23.6463,24.6264,22.9701,24.3969,49679720.0],["2021-11-18",24.3969,25.408,23.7331,25.0482,41385290.0],["2021-11-19",25.0482,25.408,24.4403,24.8869,37862900.0],["2021-11-22",24.8869,25.3025,24.5271,24.8869,42426568.0],["2021-11-23",24.8869,25.898,24.6326,25.3708,40186847.0],["2021-11-24",25.3708,25.6623,24.8125,25.377,27050245.0],["2021-11-25",25.377,27.914030075073242,25.376956939697266,27.914,95162781.0],["2021-11-26",27.914,27.9761,26.3695,27.852,83890863.0],["2021-11-29",27.852,28.9313,26.63,26.692,78037112.0],["2021-11-30",26.692,26.8223,25.4948,25.6871,81461869.0],["2021-12-01",25.6871,25.898,24.98,25.5693,60907921.0],["2021-12-02",25.5693,26.2082,25.0544,26.0903,42063340.0],["2021-12-03",26.0903,26.3136,25.1785,26.1586,31513577.0],["2021-12-06",26.1586,27.1448,25.7988,25.9973,38460144.0],["2021-12-07",25.9973,26.3571,25.3583,25.7616,40747158.0],["2021-12-08",25.7616,26.8285,25.4638,26.63,40296726.0],["2021-12-09",26.63,26.8595,25.3708,25.4514,56351340.0],["2021-12-10",25.4514,25.7057,24.9241,25.2219,50735738.0],["2021-12-13",25.2219,27.7465,25.22187614440918,27.2131,113940908.0],["2021-12-14",27.2131,28.584,26.5369,27.9761,72410624.0],["2021-12-15",27.9761,29.6943,27.4364,28.1435,89512260.0],["2021-12-16",28.1435,28.5219,27.424,27.9699,37812324.0],["2021-12-17",27.9699,28.3358,26.9091,26.9836,58551439.0],["2021-12-20",26.9836,26.983562469482422,26.1151,26.2392,44356602.0],["2021-12-21",26.2392,26.9898,25.8174,26.8905,39378486.0],["2021-12-22",26.8905,27.2317,26.295,26.5804,26474581.0],["2021-12-23",26.5804,28.1125,26.2702,28.1001,53652506.0],["2021-12-24",28.1001,28.5157,27.2937,27.7279,37193588.0],["2021-12-27",27.7279,28.4723,24.9551,25.6747,97416793.0],["2021-12-28",25.6747,26.0841,24.7877,25.6933,66486864.0],["2021-12-29",25.6933,26.1027,23.9192,24.5706,86992220.0],["2021-12-30",24.5706,25.6189,24.5023,24.9676,52853254.0],["2021-12-31",24.9676,25.4948,24.5023,24.8311,33491272.0],["2022-01-04",24.8311,24.9862,23.82,24.0123,57693499.0],["2022-01-05",24.0123,24.1301,22.9391,23.3485,63287115.0],["2022-01-06",23.3485,23.5098,22.6414,23.3299,67886930.0],["2022-01-07",23.3299,23.5656,22.722,22.8027,47462885.0],["2022-01-10",22.8027,23.2617,22.2382,22.9826,48931109.0],["2022-01-11",22.9826,23.6215,22.7158,23.4168,51914782.0],["2022-01-12",23.4168,25.1847,23.416772842407227,24.3162,93117680.0],["2022-01-13",24.3162,24.5892,24.0681,24.4837,51516876.0],["2022-01-14",24.4837,24.483705520629883,23.5036,23.7207,44814221.0],["2022-01-17",23.7207,24.2914,23.1873,23.3423,45494736.0],["2022-01-18",23.3423,24.4341,23.2307,24.2542,52586657.0],["2022-01-19",24.2542,25.5693,24.1922,25.011,62465064.0],["2022-01-20",25.011,25.5568,24.1922,24.5581,34307989.0],["2022-01-21",24.5581,24.6884,23.4292,23.6897,35093386.0],["2022-01-24",23.6897,24.0681,23.3609,23.6339,23992551.0],["2022-01-25",23.6339,23.7021,22.1513,22.3188,47090540.0],["2022-01-26",22.3188,23.7579,22.318817138671875,23.7455,49585605.0],["2022-01-27",23.7455,23.9688,22.753,22.7965,41411727.0],["2022-01-28",22.7965,23.1686,21.3387,21.7109,63123560.0],["2022-02-07",21.7109,22.4863,21.71091651916504,22.1699,32457376.0],["2022-02-08",22.1699,22.263,21.0906,21.4256,41485043.0],["2022-02-09",21.4256,21.4442,20.3896,21.4132,55573548.0],["2022-02-10",21.4132,21.413162231445312,20.4703,20.8425,39519342.0],["2022-02-11",20.8425,20.8425,20.0423,20.1105,57282667.0],["2022-02-14",20.1105,20.1415,19.5646,19.8128,44749959.0],["2022-02-15",19.8128,20.7742,19.812759399414062,20.675,37887527.0],["2022-02-16",20.675,20.9914,20.34,20.3896,33306814.0],["2022-02-17",20.3896,21.3759,20.3152,21.2271,59375338.0],["2022-02-18",21.2271,21.22707176208496,20.6006,20.9293,30754094.0],["2022-02-21",20.9293,21.5248,20.6068,21.0038,43165162.0],["2022-02-22",21.0038,21.003759384155273,20.3462,20.8115,29243653.0],["2022-02-23",20.8115,21.6861,20.675,21.6675,39185801.0],["2022-02-24",21.6675,22.1265,21.1216,21.4628,44065707.0],["2022-02-25",21.4628,22.2878,21.462787628173828,21.6489,27892340.0],["2022-02-28",21.6489,22.0459,21.3821,21.928,28881295.0],["2022-03-01",21.928,22.3622,21.835,21.897,29356498.0],["2022-03-02",21.897,22.0769,21.0906,21.2085,44357160.0],["2022-03-03",21.2085,21.6303,20.7556,20.8301,30278013.0],["2022-03-04",20.8301,21.0162,20.4703,20.737,29159706.0],["2022-03-07",20.737,20.7494,19.912,20.1043,42525725.0],["2022-03-08",20.1043,20.8239,19.9926,20.2842,51589028.0],["2022-03-09",20.2842,21.2271,20.1105,21.1216,66794207.0],["2022-03-10",21.1216,22.2568,21.121614456176758,22.0273,57718825.0],["2022-03-11",22.0273,22.027271270751953,21.2891,21.8598,42289865.0],["2022-03-14",21.8598,21.8598,21.2085,21.2457,33255126.0],["2022-03-15",21.2457,21.6117,19.974,20.1291,51710395.0],["2022-03-16",20.1291,20.5261,18.1193,18.5535,153726946.0],["2022-03-17",18.5535,19.8314,18.553525924682617,19.2793,103518848.0],["2022-03-18",19.2793,19.27928924560547,18.2124,19.1056,57826176.0],["2022-03-21",19.1056,19.6701,18.8637,19.4034,34598396.0],["2022-03-22",19.4034,19.6329,18.69,18.8699,33255106.0],["2022-03-23",18.8699,20.0113,18.86988639831543,19.8066,54847319.0],["2022-03-24",19.8066,19.819,19.3847,19.6949,27927123.0],["2022-03-25",19.6949,19.7631,19.0808,19.1366,28052867.0],["2022-03-28",19.1366,19.136621475219727,18.5969,18.7892,23951381.0],["2022-03-29",18.7892,18.9195,18.3116,18.4109,36543866.0],["2022-03-30",18.4109,19.5336,18.410856246948242,19.5212,49388700.0],["2022-03-31",19.5212,19.6329,19.0126,19.5336,41300092.0],["2022-04-01",19.5336,19.5398,19.0436,19.1118,29867182.0],["2022-04-06",19.1118,19.3227,18.5101,18.6714,30100998.0],["2022-04-07",18.6714,19.0126,18.4977,18.6714,24037348.0],["2022-04-08",18.6714,19.0684,18.4915,18.69,19954203.0],["2022-04-11",18.69,18.68999671936035,17.2509,17.3687,46575692.0],["2022-04-12",17.3687,18.1379,17.368730545043945,17.989,31818032.0],["2022-04-13",17.989,17.98904037475586,17.3687,17.6789,23105764.0],["2022-04-14",17.6789,18.2248,17.6169,18.0014,21618655.0],["2022-04-15",18.0014,18.001447677612305,17.5424,17.6975,16451771.0],["2022-04-18",17.6975,18.3426,17.437,18.1751,18755485.0],["2022-04-19",18.1751,18.4729,17.8092,17.865,17941183.0],["2022-04-20",17.865,17.9518,17.3873,17.4184,23421450.0],["2022-04-21",17.4184,17.418357849121094,16.5127,16.6554,32319698.0],["2022-04-22",16.6554,16.8042,16.3142,16.612,24127061.0],["2022-04-25",16.612,16.61195182800293,16.0351,16.1281,35060950.0],["2022-04-26",16.1281,16.3266,15.8676,16.0165,34741095.0],["2022-04-27",16.0165,17.6169,16.016450881958008,17.6169,59245349.0],["2022-04-28",17.6169,18.3426,17.61685562133789,18.1317,43270607.0],["2022-04-29",18.1317,19.9368,18.0821,19.85,58064348.0],["2022-05-05",19.85,20.8363,19.2359,19.4468,50445328.0],["2022-05-06",19.4468,20.0051,18.9381,19.5336,26996819.0],["2022-05-09",19.5336,19.9492,19.18,19.7941,17093956.0],["2022-05-10",19.7941,20.4269,19.5398,19.8624,47536824.0],["2022-05-11",19.8624,20.5571,19.6639,20.2222,39878497.0],["2022-05-12",20.2222,20.8177,19.943,20.7184,34416331.0],["2022-05-13",20.7184,20.7804,20.1974,20.4331,22899892.0],["2022-05-16",20.4331,20.9665,20.3152,20.644,14309239.0],["2022-05-17",20.644,21.2519,20.371,21.2147,23132960.0],["2022-05-18",21.2147,21.3077,20.5757,20.8735,26194544.0],["2022-05-19",20.8735,21.2085,20.4207,20.9976,15836529.0],["2022-05-20",20.9976,21.5868,20.6254,21.5248,43820582.0],["2022-05-23",21.5248,21.524818420410156,20.3648,21.0038,33510382.0],["2022-05-24",21.0038,21.1216,20.1291,20.1477,32885981.0],["2022-05-25",20.1477,21.0472,19.7942,20.8921,34630588.0],["2022-05-26",20.8921,20.9665,20.1974,20.7556,23995408.0],["2022-05-27",20.7556,21.3759,20.5323,20.6564,17423726.0],["2022-05-30",20.6564,21.1837,20.3897,21.103,23635766.0],["2022-05-31",21.103,21.897,21.103,21.2457,54239336.0],["2022-06-01",21.2457,21.928,21.0906,21.8536,42311478.0],["2022-06-02",21.8536,22.1948,21.469,21.8722,30890404.0],["2022-06-06",21.8722,21.928,21.1836,21.4442,46430997.0],["2022-06-07",21.4442,21.444181442260742,20.6564,21.2147,35917964.0],["2022-06-08",21.2147,21.21466636657715,20.1911,20.7246,51669554.0],["2022-06-09",20.7246,21.1774,20.4703,20.7122,30874531.0],["2022-06-10",20.7122,20.9169,20.3462,20.9045,30543137.0],["2022-06-13",20.9045,20.904508590698242,20.3338,20.6626,30135244.0],["2022-06-14",20.6626,20.662586212158203,19.2483,19.9058,47595990.0],["2022-06-15",19.9058,20.216,19.5336,19.7755,31343660.0],["2022-06-16",19.7755,20.3462,19.7383,20.1539,27809447.0],["2022-06-17",20.1539,20.6998,19.912,20.4393,31098271.0],["2022-06-20",20.4393,20.8301,20.1849,20.2594,36511084.0],["2022-06-21",20.2594,20.5323,19.9244,20.2718,29085710.0],["2022-06-22",20.2718,20.7378,19.9594,19.9972,25291662.0],["2022-06-23",19.9972,21.3047,19.7327,21.1384,37903138.0],["2022-06-24",21.1384,21.607,21.0553,21.4331,27396676.0],["2022-06-27",21.4331,21.6599,21.0553,21.2669,32950023.0],["2022-06-28",21.2669,21.3198,20.7076,21.1459,24469977.0],["2022-06-29",21.1459,21.2064,20.1786,20.2239,42514268.0],["2022-06-30",20.2239,20.6169,20.1786,20.4053,19885419.0],["2022-07-01",20.4053,20.7454,20.3146,20.4658,16895427.0],["2022-07-04",20.4658,21.1384,20.1937,21.1233,41431942.0],["2022-07-05",21.1233,21.5163,20.9343,21.3878,45664686.0],["2022-07-06",21.3878,21.9168,20.7832,21.0779,37673011.0],["2022-07-07",21.0779,22.1133,20.7907,21.9017,45690643.0],["2022-07-08",21.9017,22.2947,21.4634,21.5918,46125160.0],["2022-07-11",21.5918,22.5139,21.5616,21.9924,65947707.0],["2022-07-12",21.9924,22.6726,21.7203,21.7732,53928852.0],["2022-07-13",21.7732,22.6272,21.5692,22.461,65401833.0],["2022-07-14",22.461,22.922,22.068,22.3476,46231550.0],["2022-07-15",22.3476,23.3452,22.2947,22.7784,60531625.0],["2022-07-18",22.7784,23.0504,22.2947,22.8237,44707562.0],["2022-07-19",22.8237,22.8313,21.9244,21.9999,40158313.0],["2022-07-20",21.9999,22.1964,21.8034,22.0075,22770554.0],["2022-07-21",22.0075,22.6574,21.6976,22.1586,32818011.0],["2022-07-22",22.1586,22.7481,22.158649444580078,22.4836,28699040.0],["2022-07-25",22.4836,22.483625411987305,21.3651,21.486,30035606.0],["2022-07-26",21.486,21.879,21.3273,21.8034,18203876.0],["2022-07-27",21.8034,21.9244,21.2366,21.8941,30930078.0],["2022-07-28",21.8941,21.9848,21.4634,21.5011,20158381.0],["2022-07-29",21.5011,23.1789,21.50114631652832,22.0528,59851635.0],["2022-08-01",22.0528,22.1284,21.3122,21.9622,29366734.0],["2022-08-02",21.9622,21.962158203125,20.8588,21.2517,33409398.0],["2022-08-03",21.2517,22.1813,21.25174903869629,21.5767,36376792.0],["2022-08-04",21.5767,22.5819,21.57672691345215,22.1057,36808074.0],["2022-08-05",22.1057,22.105749130249023,21.5767,21.9017,22204935.0],["2022-08-08",21.9017,22.0302,21.4482,21.8488,17032741.0],["2022-08-09",21.8488,22.2493,21.6145,21.7128,23000886.0],["2022-08-10",21.7128,21.7279,21.35,21.5389,15883707.0],["2022-08-11",21.5389,21.7883,21.4029,21.6296,20233569.0],["2022-08-12",21.6296,21.7808,21.2215,21.2366,23175692.0],["2022-08-15",21.2366,21.6523,21.1762,21.6145,21152643.0],["2022-08-16",21.6145,22.1964,21.5767,21.5918,28318836.0],["2022-08-17",21.5918,22.2191,21.591838836669922,21.8639,34490299.0],["2022-08-18",21.8639,22.2493,21.743,21.8941,30632449.0],["2022-08-19",21.8941,21.89413833618164,21.3727,21.6523,20810628.0],["2022-08-22",21.6523,21.9773,21.6145,21.8186,19106158.0],["2022-08-23",21.8186,22.1662,21.5616,22.0075,32247650.0],["2022-08-24",22.0075,22.3551,21.4256,21.4482,31808142.0],["2022-08-25",21.4482,21.5994,20.2164,20.5791,38369626.0],["2022-08-26",20.5791,21.3651,20.579130172729492,21.0553,27452700.0],["2022-08-29",21.0553,21.7959,20.632,21.7657,28892308.0],["2022-08-30",21.7657,22.1133,21.5465,21.5994,21496419.0],["2022-08-31",21.5994,21.599395751953125,20.745397567749023,20.7454,38495823.0],["2022-09-01",20.7454,21.2744,20.5187,20.6396,22416806.0],["2022-09-02",20.6396,20.6471,19.7251,19.9216,29183178.0],["2022-09-05",19.9216,20.0954,19.4984,19.7478,18277513.0],["2022-09-06",19.7478,20.2164,19.5815,20.0652,18932248.0],["2022-09-07",20.0652,20.1332,19.7629,20.0274,21357645.0],["2022-09-08",20.0274,20.0954,19.7478,19.7629,17142009.0],["2022-09-09",19.7629,20.2164,19.6496,20.0123,24030038.0],["2022-09-13",20.0123,20.1484,19.7327,19.9216,15296026.0],["2022-09-14",19.9216,19.9216251373291,19.0525,19.2566,32784322.0],["2022-09-15",19.2566,19.4153,18.3875,18.5915,35244636.0],["2022-09-16",18.5915,18.9921,18.3648,18.4781,25464418.0],["2022-09-19",18.4781,18.9467,18.4101,18.7427,15774040.0],["2022-09-20",18.7427,18.8787,18.6671,18.7729,12326570.0],["2022-09-21",18.7729,18.9769,18.4404,18.6595,15732583.0],["2022-09-22",18.6595,18.8031,17.9869,18.6595,18574129.0],["2022-09-23",18.6595,18.9316,18.6368,18.8409,19172955.0],["2022-09-26",18.8409,18.9165,18.3497,18.3648,17113359.0],["2022-09-27",18.3648,18.8409,18.364776611328125,18.7804,16455661.0],["2022-09-28",18.7804,18.780437469482422,17.9567,18.0247,19204522.0],["2022-09-29",18.0247,18.7351,18.024690628051758,18.6142,22882658.0],["2022-09-30",18.6142,18.9391,18.5084,18.7956,19190022.0],["2022-10-10",18.7956,19.4153,18.4857,18.5008,20011339.0],["2022-10-11",18.5008,18.9694,18.4479,18.924,17983836.0],["2022-10-12",18.924,19.42283058166504,18.788,19.4228,19568330.0],["2022-10-13",19.4228,19.4908,19.1205,19.3473,14651694.0],["2022-10-14",19.3473,19.71,19.347251892089844,19.5362,19555342.0],["2022-10-17",19.5362,19.5362,19.045,19.2641,19438880.0],["2022-10-18",19.2641,19.5438,19.181,19.3624,11571729.0],["2022-10-19",19.3624,19.6344,19.2339,19.2717,13592745.0],["2022-10-20",19.2717,19.4984,18.8938,19.3548,15673918.0],["2022-10-21",19.3548,19.6496,19.2641,19.3321,13211176.0],["2022-10-24",19.3321,19.6269,18.9316,19.0827,19027821.0],["2022-10-25",19.0827,19.4153,18.7427,19.1659,21390139.0],["2022-10-26",19.1659,19.8461,19.0147,19.71,23014921.0],["2022-10-27",19.71,20.0048,19.4077,19.4455,17104468.0],["2022-10-28",19.4455,19.71,18.3648,18.6368,25134709.0],["2022-10-31",18.6368,18.7275,17.9945,18.4404,24565824.0],["2022-11-01",18.4404,19.7251,18.440351486206055,19.6949,38803918.0],["2022-11-02",19.6949,20.1635,19.317,19.8385,30336866.0],["2022-11-03",19.8385,19.9821,19.574,19.8007,20297192.0],["2022-11-04",19.8007,20.5413,19.6571,20.1786,35367463.0],["2022-11-07",20.1786,20.3675,19.9745,20.1408,21091765.0],["2022-11-08",20.1408,20.2693,19.8612,20.2088,24387464.0],["2022-11-09",20.2088,20.2239,19.6496,19.7931,18875871.0],["2022-11-10",19.7931,19.793148040771484,19.0979,19.3624,26866436.0],["2022-11-11",19.3624,19.9443,19.36237144470215,19.7554,22588218.0],["2022-11-14",19.7554,20.1635,19.4153,19.4908,20682145.0],["2022-11-15",19.4908,19.642,19.2188,19.4757,24336574.0],["2022-11-16",19.4757,19.4908,18.9014,19.0223,29774905.0],["2022-11-17",19.0223,19.1659,18.8938,19.1583,15281293.0],["2022-11-18",19.1583,20.1408,19.1281,19.9519,43994877.0],["2022-11-21",19.9519,20.7832,19.9292,20.2617,52172911.0],["2022-11-22",20.2617,20.496,19.6873,20.0879,21779558.0],["2022-11-23",20.0879,20.6018,19.8838,20.5187,25016132.0],["2022-11-24",20.5187,20.7076,20.2919,20.3826,14993508.0],["2022-11-25",20.3826,20.5187,19.9519,20.3675,17066392.0],["2022-11-28",20.3675,20.6245,20.0652,20.3373,27780255.0],["2022-11-29",20.3373,20.5111,20.0879,20.3222,21944232.0],["2022-11-30",20.3222,20.3977,19.7251,20.0803,37375867.0],["2022-12-01",20.0803,20.1332,19.642,19.7176,42666291.0],["2022-12-02",19.7176,19.9594,19.5664,19.8234,21459132.0],["2022-12-05",19.8234,20.0048,19.6949,19.9367,24662270.0],["2022-12-06",19.9367,20.2239,19.8234,20.2013,28408651.0],["2022-12-07",20.2013,20.3751,20.0274,20.1861,21542755.0],["2022-12-08",20.1861,20.3524,19.8838,20.0728,25309482.0],["2022-12-09",20.0728,20.07277488708496,19.4077,19.9519,80350270.0],["2022-12-12",19.9519,19.951858520507812,19.3095,19.7554,32579398.0],["2022-12-13",19.7554,19.9367,19.317,19.3926,20061984.0],["2022-12-14",19.3926,19.4606,18.742652893066406,18.7427,35822094.0],["2022-12-15",18.7427,19.045,18.742652893066406,19.045,20171234.0],["2022-12-16",19.045,19.2566,18.8938,19.1961,18159404.0],["2022-12-19",19.1961,19.196104049682617,18.9316,19.0298,11472831.0],["2022-12-20",19.0298,19.0979,18.6368,18.7427,12574999.0],["2022-12-21",18.7427,18.8182,18.3799,18.4933,16736804.0],["2022-12-22",18.4933,18.7275,18.2514,18.463,18214112.0],["2022-12-23",18.463,18.7124,18.3497,18.4933,8834170.0],["2022-12-26",18.4933,19.4606,18.493253707885742,19.3775,22480448.0],["2022-12-27",19.3775,19.5286,19.181,19.2414,9269930.0],["2022-12-28",19.2414,19.3246,18.9543,19.0601,14571648.0],["2022-12-29",19.0601,19.1659,18.8409,19.0223,11055207.0],["2022-12-30",19.0223,19.181,18.4252,18.4404,32637220.0],["2023-01-03",18.4404,19.0827,18.3194,18.9845,29175852.0],["2023-01-04",18.9845,19.0601,18.1229,18.259,35047443.0],["2023-01-05",18.259,18.5537,18.2136,18.4555,36158686.0],["2023-01-06",18.4555,18.7956,18.259,18.5613,38788756.0],["2023-01-09",18.5613,19.6118,18.56127166748047,19.5211,58312837.0],["2023-01-10",19.5211,20.0274,19.2188,19.8007,34607083.0],["2023-01-11",19.8007,20.0123,19.5362,19.5891,17924157.0],["2023-01-12",19.5891,20.2164,19.589094161987305,20.0274,28316916.0],["2023-01-13",20.0274,20.0879,19.7629,20.0274,22654106.0],["2023-01-16",20.0274,20.4733,19.9519,20.2466,28036459.0],["2023-01-17",20.2466,20.8663,20.246599197387695,20.5565,26021593.0],["2023-01-18",20.5565,20.7681,20.3071,20.428,18069380.0],["2023-01-19",20.428,20.5565,20.1559,20.3448,25514926.0],["2023-01-20",20.3448,20.4507,20.1181,20.2466,29026538.0],["2023-01-30",20.2466,20.5565,19.8914,19.9216,31170484.0],["2023-01-31",19.9216,20.103,19.7856,19.9443,22212645.0],["2023-02-01",19.9443,20.0879,19.6873,20.0274,20221837.0],["2023-02-02",20.0274,20.1181,19.8007,19.8234,21157747.0],["2023-02-03",19.8234,19.9065,19.5362,19.7478,23239794.0],["2023-02-06",19.7478,20.0652,19.5135,19.6647,23993774.0],["2023-02-07",19.6647,19.8612,19.574,19.7629,13870203.0],["2023-02-08",19.7629,19.9216,19.6571,19.7176,12158886.0],["2023-02-09",19.7176,19.8158,19.5589,19.7176,16597993.0],["2023-02-10",19.7176,19.717571258544922,19.2868,19.3699,23866444.0],["2023-02-13",19.3699,19.4833,19.2792,19.3397,18863911.0],["2023-02-14",19.3397,20.0879,19.339698791503906,20.0879,40227060.0],["2023-02-15",20.0879,20.2013,19.7251,19.9594,23828618.0],["2023-02-16",19.9594,19.959413528442383,19.2188,19.385,29562417.0],["2023-02-17",19.385,19.4531,19.1205,19.1961,19501759.0],["2023-02-20",19.1961,19.4077,18.9165,19.3624,20140104.0],["2023-02-21",19.3624,19.6873,19.317,19.6118,19864045.0],["2023-02-22",19.6118,19.6118,19.4228,19.4379,12768583.0],["2023-02-23",19.4379,19.574,19.2944,19.4984,11688670.0],["2023-02-24",19.4984,19.8309,19.4455,19.574,24523077.0],["2023-02-27",19.574,19.9972,19.4606,19.8385,23721339.0],["2023-02-28",19.8385,19.9443,19.5815,19.8385,14284350.0],["2023-03-01",19.8385,19.9896,19.6873,19.8461,19229972.0],["2023-03-02",19.8461,20.0274,19.7931,19.9216,15966338.0],["2023-03-03",19.9216,20.3373,19.846,20.1408,30864160.0],["2023-03-06",20.1408,20.3675,19.8158,20.3146,34045318.0],["2023-03-07",20.3146,20.428,19.9972,20.0728,21898780.0],["2023-03-08",20.0728,20.171,19.8007,19.9972,15960076.0],["2023-03-09",19.9972,20.0954,19.7327,19.7554,13106635.0],["2023-03-10",19.7554,19.8914,19.6193,19.6949,15980781.0],["2023-03-13",19.6949,20.2542,19.5589,20.1786,23981085.0],["2023-03-14",20.1786,20.1786,19.6722,19.8385,20840404.0],["2023-03-15",19.8385,20.3373,19.83849334716797,20.1106,17768446.0],["2023-03-16",20.1106,20.1861,19.506,19.5815,23705066.0],["2023-03-17",19.5815,20.753,19.581539154052734,20.6774,57612664.0],["2023-03-20",20.6774,20.8814,20.496,20.753,31741572.0],["2023-03-21",20.753,20.9041,20.5262,20.6396,21491487.0],["2023-03-22",20.6396,20.7454,20.3524,20.496,16800778.0],["2023-03-23",20.496,20.5262,20.1786,20.3826,19294713.0],["2023-03-24",20.3826,20.9872,20.239,20.8436,35083068.0],["2023-03-27",20.8436,21.1082,20.4809,20.8739,30448767.0],["2023-03-28",20.8739,21.3802,20.8059,20.9041,35067937.0],["2023-03-29",20.9041,21.1762,20.6774,20.6925,16288906.0],["2023-03-30",20.6925,20.8436,20.5187,20.821,15084457.0],["2023-03-31",20.821,20.821,20.3448,20.4884,18673544.0],["2023-04-03",20.4884,20.632,20.3675,20.4884,15533673.0],["2023-04-04",20.4884,20.5338,19.9519,20.3297,21303402.0],["2023-04-06",20.3297,20.32973289489746,19.9972,20.1484,14793410.0],["2023-04-07",20.1484,20.5338,20.035,20.5338,13085815.0],["2023-04-10",20.5338,20.6169,20.1484,20.4658,17735929.0],["2023-04-11",20.4658,20.46576690673828,19.967,20.2995,17668446.0],["2023-04-12",20.2995,20.5111,20.103,20.1786,16127908.0],["2023-04-13",20.1786,20.4355,20.0123,20.3524,23743130.0],["2023-04-14",20.3524,20.4658,20.0879,20.2919,19909437.0],["2023-04-17",20.2919,20.4733,20.0879,20.171,19977823.0],["2023-04-18",20.171,20.8588,20.1710262298584,20.5489,30018285.0],["2023-04-19",20.5489,20.5942,20.1861,20.2693,18078124.0],["2023-04-20",20.2693,20.3373,20.0274,20.1408,16394468.0],["2023-04-21",20.1408,20.2542,19.642,19.71,19594041.0],["2023-04-24",19.71,19.8687,19.5286,19.6873,14007768.0],["2023-04-25",19.6873,19.7629,18.9694,19.1885,25058114.0],["2023-04-26",19.1885,19.6269,19.188547134399414,19.3473,14393414.0],["2023-04-27",19.3473,19.4304,19.0601,19.2868,17017306.0],["2023-04-28",19.2868,19.8687,19.286792755126953,19.7402,18093646.0],["2023-05-04",19.7402,20.0879,19.6344,20.0123,19166860.0],["2023-05-05",20.0123,20.01231575012207,19.6344,19.7025,12194550.0],["2023-05-08",19.7025,20.1635,19.70245933532715,19.8536,20198276.0],["2023-05-09",19.8536,19.9896,19.4304,19.8461,20350201.0],["2023-05-10",19.8461,20.8134,19.7856,20.4053,35336108.0],["2023-05-11",20.4053,20.6245,20.2617,20.5262,19534710.0],["2023-05-12",20.5262,20.632,20.2995,20.3751,10799157.0],["2023-05-15",20.3751,20.8814,20.375076293945312,20.7152,20057690.0],["2023-05-16",20.7152,21.2971,20.715166091918945,21.0704,32454882.0],["2023-05-17",21.0704,21.2744,20.8285,21.0704,19505382.0],["2023-05-18",21.0704,21.2744,20.9041,21.025,18756434.0],["2023-05-19",21.025,21.3727,20.9041,21.093,18551768.0],["2023-05-22",21.093,21.35,20.8814,21.025,19587528.0],["2023-05-23",21.025,21.1459,20.428,20.4431,21598806.0],["2023-05-24",20.4431,20.6245,20.3222,20.3902,17329177.0],["2023-05-25",20.3902,20.5942,20.103,20.3297,14245290.0],["2023-05-26",20.3297,20.32973289489746,20.0577,20.2844,7818849.0],["2023-05-29",20.2844,20.4431,20.1635,20.2995,12364064.0],["2023-05-30",20.2995,20.9419,20.2919,20.7983,21579176.0],["2023-05-31",20.7983,20.9872,20.5111,20.7378,16812457.0],["2023-06-01",20.7378,20.9419,20.3524,20.3902,20183523.0],["2023-06-02",20.3902,20.6547,20.2239,20.2693,15842960.0],["2023-06-05",20.2693,20.4582,20.1106,20.2164,10558777.0],["2023-06-06",20.2164,20.4431,20.1861,20.239,14388144.0],["2023-06-07",20.239,20.3071,19.8763,19.9821,14912565.0],["2023-06-08",19.9821,20.0274,19.7025,19.8838,16407132.0],["2023-06-09",19.8838,20.2315,19.6873,20.1635,19727005.0],["2023-06-12",20.1635,20.2919,19.9594,19.9896,11727186.0],["2023-06-13",19.9896,20.1786,19.6496,20.1106,13120189.0],["2023-06-14",20.1106,20.2164,19.9216,19.9292,15144987.0],["2023-06-15",19.9292,20.7681,19.92918586730957,20.7227,27159908.0],["2023-06-16",20.7227,21.1082,20.7152,21.0401,20133219.0],["2023-06-19",21.0401,21.5389,20.9343,21.1988,27686343.0],["2023-06-20",21.1988,21.4482,21.0553,21.1384,12732585.0],["2023-06-21",21.1384,21.3705,20.9831,21.02,15646594.0],["2023-06-26",21.02,21.4074,20.605,20.9093,20132154.0],["2023-06-27",20.9093,21.186,20.6603,20.9093,15011645.0],["2023-06-28",20.9093,21.1953,20.7525,21.1768,13223428.0],["2023-06-29",21.1768,21.5734,21.0477,21.4812,15421343.0],["2023-06-30",21.4812,21.6288,21.3059,21.3059,12649062.0],["2023-07-03",21.3059,21.6933,21.269,21.2967,12215316.0],["2023-07-04",21.2967,21.7579,21.2875,21.6103,16170517.0],["2023-07-05",21.6103,22.3666,21.610315322875977,21.9055,23807526.0],["2023-07-06",21.9055,22.2191,21.5826,21.6288,12186338.0],["2023-07-07",21.6288,22.053,21.5273,21.6749,16863473.0],["2023-07-10",21.6749,21.97,21.4166,21.7302,13486868.0],["2023-07-11",21.7302,21.7948,21.5089,21.6749,10351699.0],["2023-07-12",21.6749,22.2283,21.67487907409668,22.0161,20419566.0],["2023-07-13",22.0161,22.3666,21.9516,22.3021,23809536.0],["2023-07-14",22.3021,22.5142,21.7671,21.7948,18202612.0],["2023-07-17",21.7948,22.4773,21.6288,22.4496,21763404.0],["2023-07-18",22.4496,22.5695,22.3205,22.5603,23109738.0],["2023-07-19",22.5603,22.9108,22.4312,22.6894,22336667.0],["2023-07-20",22.6894,22.92,22.2652,22.3482,18775151.0],["2023-07-21",22.3482,22.4312,22.0438,22.1914,13032289.0],["2023-07-24",22.1914,22.19138526916504,21.8778,21.9792,11873469.0],["2023-07-25",21.9792,22.2006,21.6749,21.9331,19499179.0],["2023-07-26",21.9331,22.0899,21.7025,22.0623,19328637.0],["2023-07-27",22.0623,22.3851,21.804,21.8593,14001930.0],["2023-07-28",21.8593,22.1268253326416,21.6011,22.1268,17749871.0],["2023-07-31",22.1268,22.5142,22.053,22.4312,20570476.0],["2023-08-01",22.4312,22.5234,21.721,22.1268,23713934.0],["2023-08-02",22.1268,22.2467,21.4258,21.6933,21513734.0],["2023-08-03",21.6933,21.9977,21.5826,21.9885,16039494.0],["2023-08-04",21.9885,22.1453,21.8132,21.97,12791474.0],["2023-08-07",21.97,22.41274642944336,21.9055,22.4127,17312214.0],["2023-08-08",22.4127,22.754,22.2098,22.505,16535656.0],["2023-08-09",22.505,22.5603,22.136,22.2836,14822753.0],["2023-08-10",22.2836,22.5695,22.2836,22.4958,10204579.0],["2023-08-11",22.4958,22.495756149291992,21.757888793945312,21.7579,14122155.0],["2023-08-14",21.7579,21.8686,21.4351,21.5826,9942285.0],["2023-08-15",21.5826,22.0069,21.5365,21.7394,11803875.0],["2023-08-16",21.7394,21.8317,21.3982,21.6103,9433896.0],["2023-08-17",21.6103,21.6195,21.2229,21.3797,11268920.0],["2023-08-18",21.3797,21.5734,21.2229,21.2229,7816945.0],["2023-08-21",21.2229,21.4351,21.0292,21.0292,12624820.0],["2023-08-22",21.0292,21.5181,21.029245376586914,21.3152,17007849.0],["2023-08-23",21.3152,21.5089,20.8171,20.8817,13757886.0],["2023-08-24",20.8817,21.103,20.7618,20.937,9613970.0],["2023-08-25",20.937,21.02,20.7341,20.8263,12416143.0],["2023-08-28",20.8263,21.6841,20.826330184936523,21.0938,19182091.0],["2023-08-29",21.0938,21.6933,20.9831,21.5826,18611223.0],["2023-08-30",21.5826,21.9516,21.582645416259766,21.8225,13475615.0],["2023-08-31",21.8225,22.1176,21.6749,21.97,16783645.0],["2023-09-01",21.97,21.970027923583984,21.3244,21.4351,10732515.0],["2023-09-04",21.4351,21.7671,21.435073852539062,21.7394,14633344.0],["2023-09-05",21.7394,21.8225,21.5826,21.6841,10607300.0],["2023-09-06",21.6841,21.7025,21.4627,21.555,7244428.0],["2023-09-07",21.555,21.6011,21.1768,21.2229,12141870.0],["2023-09-08",21.2229,21.3982,21.0938,21.2137,6901630.0],["2023-09-11",21.2137,21.5181,21.1123,21.3613,13608050.0],["2023-09-12",21.3613,21.4535,21.2322,21.3982,9148525.0],["2023-09-13",21.3982,21.4074,20.9093,20.9923,12790121.0],["2023-09-14",20.9923,21.3059,20.9739,21.1676,12429879.0],["2023-09-15",21.1676,21.25982666015625,20.6326,21.2598,36628060.0],["2023-09-18",21.2598,21.25982666015625,20.7156,20.7987,21068882.0],["2023-09-19",20.7987,20.8909,20.5957,20.8724,11893884.0],["2023-09-20",20.8724,20.9278,20.4666,20.4943,13419739.0],["2023-09-21",20.4943,20.6326,20.319,20.319,16338935.0],["2023-09-22",20.319,21.0108,20.319046020507812,21.0108,23928696.0],["2023-09-25",21.0108,21.1676,20.8263,20.9462,12719771.0],["2023-09-26",20.9462,21.1491,20.6788,20.7157,10195962.0],["2023-09-27",20.7157,20.8171,20.2084,20.3283,19988761.0],["2023-09-28",20.3283,20.5312,20.328269958496094,20.4666,11915161.0],["2023-10-09",20.4666,20.8263,20.3559,20.5589,14883827.0],["2023-10-10",20.5589,20.8079,20.4758,20.6419,10701579.0],["2023-10-11",20.6419,21.02,20.5865,20.5957,18658202.0],["2023-10-12",20.5957,20.9093,20.595745086669922,20.8448,10610238.0],["2023-10-13",20.8448,20.84477996826172,20.319,20.4113,11501593.0],["2023-10-16",20.4113,20.4574,19.987,20.0885,13418675.0],["2023-10-17",20.0885,20.4758,20.0147,20.4205,9929855.0],["2023-10-18",20.4205,20.6142,20.2545,20.5957,15770341.0],["2023-10-19",20.5957,20.8448,20.4758,20.688,20296054.0],["2023-10-20",20.688,20.7341,20.2729,20.3836,13088621.0],["2023-10-23",20.3836,20.38361167907715,19.8302,19.9778,13688456.0],["2023-10-24",19.9778,19.977781295776367,19.369,19.904,19390842.0],["2023-10-25",19.904,20.4574,19.8302,20.0055,18048247.0],["2023-10-26",20.0055,20.4297,19.8855,20.3744,17477011.0],["2023-10-27",20.3744,20.8724,20.2453,20.7894,13728195.0],["2023-10-30",20.7894,20.9462,20.5957,20.7525,10655325.0],["2023-10-31",20.7525,20.9001,20.5681,20.7987,11819885.0],["2023-11-01",20.7987,21.0108,20.4758,20.9001,17181699.0],["2023-11-02",20.9001,21.1584,20.854,20.9093,8730197.0],["2023-11-03",20.9093,21.0477,20.771,20.8263,10773249.0],["2023-11-06",20.8263,21.2137,20.8263,20.9001,17094062.0],["2023-11-07",20.9001,20.9555,20.7156,20.8632,8721977.0],["2023-11-08",20.8632,20.9647,20.7064,20.7618,9192152.0],["2023-11-09",20.7618,20.9462,20.6788,20.9093,9282095.0],["2023-11-10",20.9093,20.9555,20.7433,20.771,8225276.0],["2023-11-13",20.771,20.9462,20.522,20.5865,13466301.0],["2023-11-14",20.5865,20.8079,20.2268,20.3006,16438644.0],["2023-11-15",20.3006,20.8909,20.30059814453125,20.688,22606132.0],["2023-11-16",20.688,20.7341,20.3098,20.4851,21627281.0],["2023-11-17",20.4851,20.5589,20.3006,20.4758,14890837.0],["2023-11-20",20.4758,20.8263,20.4666,20.7157,11938021.0],["2023-11-21",20.7157,20.8724,20.4851,20.4943,17427774.0],["2023-11-22",20.4943,20.605,20.3467,20.3467,8870296.0],["2023-11-23",20.3467,20.5496,20.319,20.5127,10169017.0],["2023-11-24",20.5127,20.512737274169922,20.3283,20.3467,7490477.0],["2023-11-27",20.3467,20.4205,20.153,20.3836,11560351.0],["2023-11-28",20.3836,20.4205,20.1807,20.3006,11186030.0],["2023-11-29",20.3006,20.3559,20.0977,20.1991,10620972.0],["2023-11-30",20.1991,20.5589,20.1807,20.3006,14546772.0],["2023-12-01",20.3006,20.3098,19.8763,20.2729,22145409.0],["2023-12-04",20.2729,20.4482,20.1991,20.2822,13287020.0],["2023-12-05",20.2822,20.3928,19.9224,19.9224,14837532.0],["2023-12-06",19.9224,20.0147,19.7471981048584,19.7472,13638382.0],["2023-12-07",19.7472,19.7933,19.5535,19.655,15126825.0],["2023-12-08",19.655,19.7841,19.4982,19.6088,18910088.0],["2023-12-11",19.6088,19.7103,18.5205,19.6642,21046813.0],["2023-12-12",19.6642,19.664188385009766,19.369,19.5627,11457429.0],["2023-12-13",19.5627,19.572,19.258358001708984,19.2584,12971929.0],["2023-12-14",19.2584,19.6457,19.2307,19.4613,16399693.0],["2023-12-15",19.4613,19.6919,19.0462,19.0462,22381994.0],["2023-12-18",19.0462,19.4152,18.8618,19.2215,17324346.0],["2023-12-19",19.2215,19.6273,19.1108,19.4982,15324768.0],["2023-12-20",19.4982,19.6734,19.3506,19.3875,10987861.0],["2023-12-21",19.3875,19.7195,19.286,19.6642,15467705.0],["2023-12-22",19.6642,19.9778,19.4428,19.9132,17868949.0],["2023-12-25",19.9132,20.07,19.738,19.8763,9438690.0],["2023-12-26",19.8763,19.904,19.6273,19.7841,7397009.0],["2023-12-27",19.7841,20.0147,19.6181,19.9686,14231151.0],["2023-12-28",19.9686,20.2545,19.8763,20.1807,17767488.0],["2023-12-29",20.1807,20.605,20.180696487426758,20.5865,25305967.0],["2024-01-02",20.5865,20.58652114868164,20.2822,20.3836,16461818.0],["2024-01-03",20.3836,20.7156,20.3006,20.6603,16604748.0],["2024-01-04",20.6603,20.8448,20.3928,20.6419,22272368.0],["2024-01-05",20.6419,20.771,20.3098,20.4666,18225288.0],["2024-01-08",20.4666,20.6788,20.2084,20.2176,18938484.0],["2024-01-09",20.2176,20.3836,19.9409,20.1346,18348858.0],["2024-01-10",20.1346,20.2545,19.8763,19.9501,14152249.0],["2024-01-11",19.9501,20.0055,19.4244,19.4613,19867388.0],["2024-01-12",19.4613,19.5166,19.0093,19.3414,23684409.0],["2024-01-15",19.3414,19.7011,19.1938,19.4889,16008800.0],["2024-01-16",19.4889,19.6919,19.203,19.5443,21713424.0],["2024-01-17",19.5443,19.5904,19.175350189208984,19.1754,22696420.0],["2024-01-18",19.1754,19.7288,18.8249,19.5443,37757692.0],["2024-01-19",19.5443,19.6089,19.2399,19.3875,31233287.0],["2024-01-22",19.3875,19.572,19.0093,19.2491,30191319.0],["2024-01-23",19.2491,19.3598,18.7695,18.954,28078895.0],["2024-01-24",18.954,19.1292,18.6681,19.0554,25308362.0],["2024-01-25",19.0554,19.6365,18.954,19.5904,26942518.0],["2024-01-26",19.5904,19.6457,19.286,19.5166,22494135.0],["2024-01-29",19.5166,19.8763,19.4797,19.7288,23723315.0],["2024-01-30",19.7288,19.8763,19.2953,19.3229,25162136.0],["2024-01-31",19.3229,19.6826,19.2399,19.3783,25671749.0],["2024-02-01",19.3783,19.6826,19.2122,19.2584,25127533.0],["2024-02-02",19.2584,19.3783,18.6312,19.0001,23799870.0],["2024-02-05",19.0001,19.7564,18.788,19.5074,30030593.0],["2024-02-06",19.5074,20.4943,19.2953,20.4205,35899489.0],["2024-02-07",20.4205,20.7064266204834,20.2453,20.7064,37109660.0],["2024-02-08",20.7064,21.1676,20.5312,20.7249,34146655.0],["2024-02-19",20.7249,21.0569,20.6326,20.9278,25490556.0],["2024-02-20",20.9278,21.1584,20.7802,21.1123,13293062.0],["2024-02-21",21.1123,21.1676,20.7894,20.8079,26169995.0],["2024-02-22",20.8079,21.0754,20.6142,20.9923,16230743.0],["2024-02-23",20.9923,21.02,20.4113,20.9555,28060077.0],["2024-02-26",20.9555,21.3428,20.8724,20.9831,17878872.0],["2024-02-27",20.9831,21.1676,20.8448,21.1307,12302672.0],["2024-02-28",21.1307,21.2598,20.8632,21.0108,20668842.0],["2024-02-29",21.0108,21.4166,20.9739,21.3797,19352131.0],["2024-03-01",21.3797,21.5826,21.1491,21.4904,17136416.0],["2024-03-04",21.4904,22.2283,21.4812,22.0069,26195727.0],["2024-03-05",22.0069,22.7632,21.8225,22.6249,36405649.0],["2024-03-06",22.6249,23.4919,22.6248836517334,23.0676,39481960.0],["2024-03-07",23.0676,23.1783,22.8462,22.9569,24403436.0],["2024-03-08",22.9569,23.0953,22.588,22.92,31532701.0],["2024-03-11",22.92,23.3628,22.8462,23.0768,26216725.0],["2024-03-12",23.0768,23.2797,22.7171,22.7448,25055950.0],["2024-03-13",22.7448,22.9754,22.3574,22.6341,25722781.0],["2024-03-14",22.6341,22.6987,22.3205,22.4312,26987483.0],["2024-03-15",22.4312,22.4773,21.9147,22.2283,28718455.0],["2024-03-18",22.2283,22.7356,22.136,22.671,24930558.0],["2024-03-19",22.671,22.7356,22.3943,22.4404,16921073.0],["2024-03-20",22.4404,22.7632,22.3205,22.6802,20055686.0],["2024-03-21",22.6802,22.9661,22.6064,22.6894,18583650.0],["2024-03-22",22.6894,22.754,22.3759,22.6064,24159291.0],["2024-03-25",22.6064,22.837,22.5511,22.6526,16139254.0],["2024-03-26",22.6526,22.8739,22.4127,22.4681,16870983.0],["2024-03-27",22.4681,22.5788,22.2098,22.2098,20520987.0],["2024-03-28",22.2098,22.5511,22.0438,22.2375,19474482.0],["2024-03-29",22.2375,22.5511,22.1822,22.4496,5068740.0],["2024-04-01",22.4496,22.9846,22.3851,22.5326,18680115.0],["2024-04-02",22.5326,22.5603,22.2006,22.3759,26185530.0],["2024-04-03",22.3759,22.3758544921875,21.7671,21.7856,23848524.0],["2024-04-08",21.7856,22.4865,21.7671,22.0161,26117141.0],["2024-04-09",22.0161,22.1637,21.7118,21.8317,14554320.0],["2024-04-10",21.8317,21.9424,21.6011,21.6564,12868477.0],["2024-04-11",21.6564,22.7079,21.5734,22.6064,32581167.0],["2024-04-12",22.6064,23.1045,22.4865,22.7817,29183912.0],["2024-04-15",22.7817,23.4827,22.5603,23.1506,33648955.0],["2024-04-16",23.1506,23.3904,22.837,23.0861,26575417.0],["2024-04-17",23.0861,23.704,22.7632,23.5657,30488382.0],["2024-04-18",23.5657,24.2574,23.4458,24.0268,36956470.0],["2024-04-19",24.0268,24.026832580566406,23.3628,23.5288,24712642.0],["2024-04-22",23.5288,23.9162,23.4734,23.5933,18513153.0],["2024-04-23",23.5933,23.7962,23.1691,23.4919,22786434.0],["2024-04-24",23.4919,23.8885,23.491878509521484,23.7778,19361846.0],["2024-04-25",23.7778,23.77780532836914,23.1598,23.2244,18976847.0],["2024-04-26",23.2244,23.3996,22.1545,22.2283,54504276.0],["2024-04-29",22.2283,22.3666,21.721,21.8132,53012375.0],["2024-04-30",21.8132,21.9516,21.1215,21.7118,56449843.0],["2024-05-06",21.7118,22.1822,21.1491,21.3428,87235636.0],["2024-05-07",21.3428,21.6657,21.186,21.4258,40712512.0],["2024-05-08",21.4258,21.4351,21.0938,21.1676,34769573.0],["2024-05-09",21.1676,21.6749,21.1584,21.4627,39709678.0],["2024-05-10",21.4627,21.7763,21.1953,21.5919,47501804.0],["2024-05-13",21.5919,22.4589,21.4443,22.339,76983667.0],["2024-05-14",22.339,22.5695,21.9977,22.2744,48193811.0],["2024-05-15",22.2744,22.505,21.6933,21.721,30570449.0],["2024-05-16",21.721,21.720996856689453,21.1953,21.2229,49555137.0],["2024-05-17",21.2229,21.3521,21.0938,21.2875,26335274.0],["2024-05-20",21.2875,21.3705,20.937,21.0292,55638283.0],["2024-05-21",21.0292,21.029245376586914,20.6972,20.7618,34750783.0],["2024-05-22",20.7618,20.8448,20.6142,20.7157,28459946.0],["2024-05-23",20.7157,20.71565055847168,20.4297,20.5127,24408130.0],["2024-05-24",20.5127,20.9186,20.4297,20.5127,40391248.0],["2024-05-27",20.5127,21.3244,20.512737274169922,21.2137,64724092.0],["2024-05-28",21.2137,21.4258,21.1215,21.2137,35064920.0],["2024-05-29",21.2137,21.4166,20.9462,21.1307,27907355.0],["2024-05-30",21.1307,21.6749,21.130701065063477,21.3428,41924443.0],["2024-05-31",21.3428,21.4074,20.76176643371582,20.7618,47232503.0],["2024-06-03",20.7618,21.2598,20.5496,21.1123,35147189.0],["2024-06-04",21.1123,22.2836,21.0016,22.2098,66963742.0],["2024-06-05",22.2098,22.5972,21.887,21.9608,47818313.0],["2024-06-06",21.9608,22.5511,21.8593,22.0899,33721139.0],["2024-06-07",22.0899,22.2744,21.7671,21.9239,27531870.0],["2024-06-11",21.9239,22.0899,21.721,21.8225,23224933.0],["2024-06-12",21.8225,22.0254,21.6103,21.7671,25033303.0],["2024-06-13",21.7671,22.4404,21.7671,22.2652,39248372.0],["2024-06-14",22.2652,22.8595,22.0954,22.5482,41701110.0],["2024-06-17",22.5482,23.5577,22.4633,23.303,64599176.0],["2024-06-18",23.303,23.5105,22.9822,23.3973,30518163.0],["2024-06-19",23.3973,23.6332,23.0105,23.1331,25170511.0],["2024-06-20",23.1331,23.3596,22.9256,23.1426,24592587.0],["2024-06-21",23.1426,23.3784,22.8312,23.1803,29183560.0],["2024-06-24",23.1803,23.6803,23.0294,23.3879,36108937.0],["2024-06-25",23.3879,23.4728,22.7558,22.9539,31585377.0],["2024-06-26",22.9539,23.086,22.6425,22.9822,19420021.0],["2024-06-27",22.9822,22.9822,22.6897,22.8407,20846033.0],["2024-06-28",22.8407,23.7747,22.7841,23.5483,41381508.0],["2024-07-01",23.5483,23.6049,23.1614,23.4445,21441416.0],["2024-07-02",23.4445,23.44447135925293,22.7463,23.0388,24844385.0],["2024-07-03",23.0388,23.0577,22.7841,22.9633,13134352.0],["2024-07-04",22.9633,23.6803,22.96331787109375,23.303,23921012.0],["2024-07-08",23.303,23.6992,23.2086,23.3879,27935394.0],["2024-07-09",23.3879,23.8502,23.1143,23.7747,29455803.0],["2024-07-10",23.7747,24.0105,23.0954,23.2935,29001772.0],["2024-07-11",23.2935,23.3879,22.9256,23.152,24418671.0],["2024-07-12",23.152,23.2086,22.7558,22.9728,25651286.0],["2024-07-15",22.9728,23.0577,22.5482,22.7841,23673495.0],["2024-07-16",22.7841,22.9916,22.4633,22.8595,22602444.0],["2024-07-17",22.8595,22.9067,22.3784,22.8407,22828834.0],["2024-07-18",22.8407,23.6237,22.718,23.3218,33599084.0],["2024-07-19",23.3218,23.4633,22.7558,23.3973,37259782.0],["2024-07-22",23.3973,23.6803,23.0388,23.1048,27925843.0],["2024-07-23",23.1048,23.3313,22.4727,22.718,27745190.0],["2024-07-24",22.718,22.9067,22.5199,22.6614,16556364.0],["2024-07-25",22.6614,22.6992,22.2557,22.6048,21025125.0],["2024-07-26",22.6048,23.1048,22.3784,23.0105,23183368.0],["2024-07-29",23.0105,23.586,22.8973,23.0294,23217847.0],["2024-07-30",23.0294,23.029359817504883,22.4256,22.6897,19558811.0],["2024-07-31",22.6897,22.8784,22.1991,22.6614,29776630.0],["2024-08-01",22.6614,23.0199,22.4161,22.4539,24819536.0],["2024-08-02",22.4539,22.718,22.1897,22.3312,15673810.0],["2024-08-05",22.3312,22.6425,22.2274,22.3784,21814846.0],["2024-08-06",22.3784,22.5482,21.9255,22.1991,26144132.0],["2024-08-07",22.1991,22.6709,22.199134826660156,22.4727,23185707.0],["2024-08-08",22.4727,22.5388,22.0387,22.3123,21925699.0],["2024-08-09",22.3123,22.6709,22.1048,22.1991,12349694.0],["2024-08-12",22.1991,22.501,22.1803,22.1991,10114232.0],["2024-08-13",22.1991,22.6897,22.1803,22.4539,19312099.0],["2024-08-14",22.4539,22.6142,22.0293,22.0293,19256158.0],["2024-08-15",22.0293,22.4067,21.7274,22.3312,15839369.0],["2024-08-16",22.3312,22.4161,22.1237,22.2935,16088000.0],["2024-08-19",22.2935,22.5859,22.218,22.3501,11026899.0],["2024-08-20",22.3501,22.4822,21.9067,22.0765,15935713.0],["2024-08-21",22.0765,22.1708,21.8972,22.152,13108932.0],["2024-08-22",22.152,22.6709,22.0293,22.5482,18783318.0],["2024-08-23",22.5482,22.8124,22.2935,22.4161,13407652.0],["2024-08-26",22.4161,22.5388,22.1237,22.2463,12518111.0],["2024-08-27",22.2463,22.2652,21.8123,22.001,15359145.0],["2024-08-28",22.001,22.3123,21.6897,21.9821,17793106.0],["2024-08-29",21.9821,22.4822,21.5576,22.4161,26868228.0],["2024-08-30",22.4161,23.3501,22.3029,23.2275,38075699.0],["2024-09-02",23.2275,23.5671,23.1426,23.3218,27099569.0],["2024-09-03",23.3218,24.0294,23.1709,23.9068,27762439.0],["2024-09-04",23.9068,24.0294,23.5011,23.9445,22284332.0],["2024-09-05",23.9445,24.0388,23.3879,23.7841,22136314.0],["2024-09-06",23.7841,24.0105,23.6803,23.6898,12574325.0],["2024-09-09",23.6898,23.9634,23.4162,23.7181,27797852.0],["2024-09-10",23.7181,23.8407,23.5577,23.7558,20112718.0],["2024-09-11",23.7558,24.2275,23.6898,24.1143,18380213.0],["2024-09-12",24.1143,24.5766,24.0577,24.1521,20698319.0],["2024-09-13",24.1521,24.52,23.9634,24.3785,16936608.0],["2024-09-18",24.3785,24.8879,24.2936,24.5955,16959919.0],["2024-09-19",24.5955,24.8785,24.0577,24.2558,29890562.0],["2024-09-20",24.2558,24.4351,23.9728,24.2841,23666506.0],["2024-09-23",24.2841,24.5577,24.1332,24.1898,11659810.0],["2024-09-24",24.1898,24.6143,23.8124,24.237,37482682.0],["2024-09-25",24.237,25.4634,24.236961364746094,24.9728,46398021.0],["2024-09-26",24.9728,25.4729,24.1521,24.5766,55381220.0],["2024-09-27",24.5766,25.4729,23.7747,24.6426,42836964.0],["2024-09-30",24.6426,26.3314,24.642642974853516,26.105,106252330.0],["2024-10-08",26.105,28.7183,25.9446,26.322,119692401.0],["2024-10-09",26.322,27.0201,25.4068,25.6144,90232262.0],["2024-10-10",25.6144,26.4069,25.3691,25.5861,69974789.0],["2024-10-11",25.5861,25.7087,24.8691,25.1427,32840639.0],["2024-10-14",25.1427,25.7087,24.8785,25.3597,34782926.0],["2024-10-15",25.3597,25.35965347290039,24.4445,24.4728,40917227.0],["2024-10-16",24.4728,24.7936,24.0671,24.52,26969657.0],["2024-10-17",24.52,24.7842,24.2087,24.303,24798292.0],["2024-10-18",24.303,25.2087,24.2275,24.8691,35149655.0],["2024-10-21",24.8691,25.0389,24.3407,24.4256,41250110.0],["2024-10-22",24.4256,25.454,24.425649642944336,25.1804,38218219.0],["2024-10-23",25.1804,25.5578,25.0106,25.0672,28542883.0],["2024-10-24",25.0672,25.1615,24.8596,24.9823,13681304.0],["2024-10-25",24.9823,25.1008,24.75,24.9396,20472950.0],["2024-10-28",24.9396,25.6129,24.6741,25.5749,33670341.0],["2024-10-29",25.5749,26.1439,25.4896,25.9353,28938572.0],["2024-10-30",25.9353,26.2293,25.281,25.5181,26585685.0],["2024-10-31",25.5181,25.575,24.475,24.6172,41988074.0],["2024-11-01",24.6172,25.3568,24.4939,25.1672,29174209.0],["2024-11-04",25.1672,25.6318,25.0534,25.262,21931331.0],["2024-11-05",25.262,25.6318,25.0155,25.6034,26440596.0],["2024-11-06",25.6034,25.9448,25.3284,25.4422,24034521.0],["2024-11-07",25.4422,25.9543,25.44219398498535,25.8499,23055186.0],["2024-11-08",25.8499,26.4379,25.8025,25.8879,33213572.0],["2024-11-11",25.8879,25.887880325317383,25.4517,25.6224,28307607.0],["2024-11-12",25.6224,26.0965,24.8353,24.8827,47752565.0],["2024-11-13",24.8827,25.5939,24.8543,25.5086,34427261.0],["2024-11-14",25.5086,25.7456,24.9965,25.0534,23013253.0],["2024-11-15",25.0534,25.2905,24.5698,24.8543,26045987.0],["2024-11-18",24.8543,25.281,24.7784,24.9586,20266142.0],["2024-11-19",24.9586,25.3568,24.7689,25.025,15973900.0],["2024-11-20",25.025,25.1767,24.7689,25.1008,15357993.0],["2024-11-21",25.1008,25.4043,25.0344,25.3663,22760920.0],["2024-11-22",25.3663,25.4612,24.4655,24.475,27937454.0],["2024-11-25",24.475,24.5698,23.7353,23.7732,33095788.0],["2024-11-26",23.7732,23.9344,23.5267,23.6405,19687723.0],["2024-11-27",23.6405,23.7353,23.3181,23.7069,20678426.0],["2024-11-28",23.7069,23.7258,23.2422,23.337,23129428.0],["2024-11-29",23.337,23.6879,23.2422,23.4034,19322189.0],["2024-12-02",23.4034,23.5267,23.1663,23.3655,27331276.0],["2024-12-03",23.3655,23.8301,23.2706,23.7258,34934169.0],["2024-12-04",23.7258,23.7827,23.3465,23.6025,19617089.0],["2024-12-05",23.6025,23.602540969848633,23.2612,23.3086,19715712.0],["2024-12-06",23.3086,23.7069,23.2612,23.5741,20740560.0],["2024-12-09",23.5741,23.7827,23.4413,23.631,17784077.0],["2024-12-10",23.631,24.1241,23.5362,23.6215,28005637.0],["2024-12-11",23.6215,23.7353,23.4318,23.6594,22852466.0],["2024-12-12",23.6594,23.7637,23.4698,23.7543,19644128.0],["2024-12-13",23.7543,23.75426483154297,23.1663,23.1948,31522781.0],["2024-12-16",23.1948,23.5456,22.7586,22.8344,31457388.0],["2024-12-17",22.8344,23.4698,22.7112,23.2422,25485741.0],["2024-12-18",23.2422,23.4982,23.1853,23.2801,15264326.0],["2024-12-19",23.2801,23.8396,23.0715,23.7827,27177087.0],["2024-12-20",23.7827,23.8775,23.337,23.5646,21964854.0],["2024-12-23",23.5646,23.8112,23.4224,23.4413,19518015.0],["2024-12-24",23.4413,23.9534,23.44133186340332,23.9344,26496950.0],["2024-12-25",23.9344,24.1241,23.612,23.7069,14730853.0],["2024-12-26",23.7069,23.887,23.4982,23.7637,12464739.0],["2024-12-27",23.7637,23.8775,23.5267,23.7732,14578278.0],["2024-12-30",23.7732,24.162,23.7069,23.8017,17339245.0],["2024-12-31",23.8017,24.1051,23.612,23.9155,30603214.0],["2025-01-02",23.9155,23.9439,22.825,22.9672,34958507.0],["2025-01-03",22.9672,23.1758,22.55,22.6258,20012527.0],["2025-01-06",22.6258,22.9008,22.4077,22.5594,19349689.0],["2025-01-07",22.5594,22.9008,22.4077,22.5215,17162707.0],["2025-01-08",22.5215,22.6258,22.0853,22.3793,18787600.0],["2025-01-09",22.3793,22.8155,22.1422,22.4836,19512873.0],["2025-01-10",22.4836,22.6163,22.237,22.237,12794465.0],["2025-01-13",22.237,22.3982,21.8862,22.0,16463640.0],["2025-01-14",22.0,22.6353,21.706,22.4741,22053864.0],["2025-01-15",22.4741,22.531,22.0189,22.0379,18797470.0],["2025-01-16",22.0379,22.3129,21.5827,21.7155,28536410.0],["2025-01-17",21.7155,22.0663,21.4879,21.7819,23202785.0],["2025-01-20",21.7819,22.3034,21.6301,21.687,32823196.0],["2025-01-21",21.687,22.3793,21.687028884887695,22.2086,29885895.0],["2025-01-22",22.2086,22.5879,21.8862,22.3129,27015013.0],["2025-01-23",22.3129,22.4836,21.5638,21.6586,41525865.0],["2025-01-24",21.6586,22.3508,21.5637,22.1137,36466265.0],["2025-01-27",22.1137,22.3224,21.88616371154785,21.8862,19953829.0],["2025-02-05",21.8862,22.0569,21.6301,21.7155,26950823.0],["2025-02-06",21.7155,21.8767,21.6301,21.8672,29075300.0],["2025-02-07",21.8672,22.1991,21.687,21.9336,38198775.0],["2025-02-10",21.9336,22.1422,21.8103,22.0189,32769287.0],["2025-02-11",22.0189,22.0474,21.7344,21.8672,22186212.0],["2025-02-12",21.8672,22.0569,21.7819,21.9431,34893822.0],["2025-02-13",21.9431,22.1327,21.8293,21.8577,32445596.0],["2025-02-14",21.8577,22.5215,21.8198,22.4646,53151494.0],["2025-02-17",22.4646,22.7301,22.237,22.3982,31337943.0],["2025-02-18",22.3982,22.6448,22.1801,22.2844,24948245.0],["2025-02-19",22.2844,22.2939,22.0189,22.1232,30111228.0],["2025-02-20",22.1232,22.1327,21.8198,22.0189,26539547.0],["2025-02-21",22.0189,22.55,22.018922805786133,22.3982,42365813.0],["2025-02-24",22.3982,22.5025,22.1422,22.256,32913485.0],["2025-02-25",22.256,22.2655,21.9051,21.9431,33646455.0],["2025-02-26",21.9431,22.0,21.7629,21.9715,32005738.0],["2025-02-27",21.9715,22.0379,21.7819,21.9525,32461605.0],["2025-02-28",21.9525,22.7965,21.8767,22.237,60306511.0],["2025-03-03",22.237,22.6827,22.237028121948242,22.3698,32766651.0],["2025-03-04",22.3698,22.6448,22.2086,22.3982,24132910.0],["2025-03-05",22.3982,22.5594,22.237,22.2655,26246566.0],["2025-03-06",22.2655,22.3698,22.0284,22.0948,37690604.0],["2025-03-07",22.0948,22.0948,21.687,21.7155,44568169.0],["2025-03-10",21.7155,21.7439,21.175,21.2319,54079805.0],["2025-03-11",21.2319,21.2888,20.9569,21.2224,32741284.0],["2025-03-12",21.2224,21.3172,20.9758,21.2413,38175842.0],["2025-03-13",21.2413,21.4405,21.1086,21.2413,30937890.0],["2025-03-14",21.2413,21.6017,21.2413,21.3931,50507379.0],["2025-03-17",21.3931,21.5448,21.2603,21.3172,33275963.0],["2025-03-18",21.3172,21.4974,21.2224,21.2888,27969897.0],["2025-03-19",21.2888,21.3362,21.0991,21.1939,29363819.0],["2025-03-20",21.1939,21.3931,21.0422,21.3267,28395085.0],["2025-03-21",21.3267,21.4974,21.004270553588867,21.0043,37008193.0],["2025-03-24",21.0043,21.2698,20.9569,21.0991,27776427.0],["2025-03-25",21.0991,21.5258,21.0043,21.3362,34788453.0],["2025-03-26",21.3362,21.5069,21.1275,21.2982,26988341.0],["2025-03-27",21.2982,21.3551,21.137,21.3172,19226722.0],["2025-03-28",21.3172,21.3741,21.0991,21.175,23453414.0],["2025-03-31",21.175,21.2129,20.7672,20.7672,31796410.0],["2025-04-01",20.7672,20.9948,20.5965,20.9663,25037610.0],["2025-04-02",20.9663,21.0706,20.7672,20.7672,19401856.0],["2025-04-03",20.7672,21.2603,20.4827,21.175,41989439.0],["2025-04-07",21.175,21.2698,20.2077,20.7293,88717354.0],["2025-04-08",20.7293,22.0474,20.729270935058594,21.9715,116117868.0],["2025-04-09",21.9715,22.720643997192383,21.8103,22.7206,99436440.0],["2025-04-10",22.7206,23.375,22.0948,22.1517,65248955.0],["2025-04-11",22.1517,22.7206,21.8198,22.1517,44675032.0],["2025-04-14",22.1517,22.2655,21.8862,22.1991,28312475.0],["2025-04-15",22.1991,22.3224,22.0284,22.2939,23075594.0],["2025-04-16",22.2939,22.4172,21.9715,22.4077,30400956.0],["2025-04-17",22.4077,22.40771484375,22.1232,22.3793,21706526.0],["2025-04-18",22.3793,22.379268646240234,22.0569,22.0948,15092029.0],["2025-04-21",22.0948,22.1801,21.9051,21.9715,15551620.0],["2025-04-22",21.9715,22.1706,21.8577,21.8672,17164915.0],["2025-04-23",21.8672,22.0094,21.6396,21.7155,23407649.0],["2025-04-24",21.7155,22.0,21.687,21.9336,17820779.0],["2025-04-25",21.9336,22.0758,21.6681,21.6965,23290781.0],["2025-04-28",21.6965,21.981,21.6965,21.9051,15480760.0],["2025-04-29",21.9051,21.905128479003906,21.0043,21.0612,52989695.0],["2025-04-30",21.0612,21.137,20.9569,21.0043,23574754.0],["2025-05-06",21.0043,21.1655,20.8905,21.1655,32377764.0],["2025-05-07",21.1655,21.5353,21.1465,21.431,38832149.0],["2025-05-08",21.431,21.7724,21.2224,21.7344,30193684.0],["2025-05-09",21.7344,21.7913,21.5638,21.706,18044363.0],["2025-05-12",21.706,21.981,21.6112,21.7724,21573682.0],["2025-05-13",21.7724,21.8577,21.5448,21.8008,21062554.0],["2025-05-14",21.8008,21.9051,21.6017,21.8482,19260808.0],["2025-05-15",21.8482,21.9051,21.6206,21.6491,14947909.0],["2025-05-16",21.6491,21.6965,21.3836,21.4879,19286997.0],["2025-05-19",21.4879,21.7534,21.45,21.7155,13419309.0],["2025-05-20",21.7155,21.7913,21.5448,21.7344,19988710.0],["2025-05-21",21.7344,21.7913,21.5922,21.5922,15112440.0],["2025-05-22",21.5922,21.8956,21.5638,21.8862,22477686.0],["2025-05-23",21.8862,21.88616371154785,21.28875160217285,21.2888,26972000.0],["2025-05-26",21.2888,21.5448,21.0327,21.0896,21448887.0],["2025-05-27",21.0896,21.175,20.9663,20.9663,15902360.0],["2025-05-28",20.9663,21.1465,20.89996337890625,20.9,16808414.0],["2025-05-29",20.9,21.1086,20.862,21.0327,16175091.0],["2025-05-30",21.0327,21.1465,20.7388,21.0422,27584205.0],["2025-06-03",21.0422,21.042200088500977,20.6724,20.7198,41870023.0],["2025-06-04",20.7198,20.8525,20.5965,20.7293,40219355.0],["2025-06-05",20.7293,20.9948,20.729270935058594,20.9663,33974828.0],["2025-06-06",20.9663,21.3077,20.8905,21.2129,34727227.0],["2025-06-09",21.2129,21.2793,21.0043,21.1465,26791527.0],["2025-06-10",21.1465,21.2319,20.9569,21.0327,26964021.0],["2025-06-11",21.0327,21.1844,20.9853,21.1181,27467131.0],["2025-06-12",21.1181,21.412,21.0801,21.2319,22413723.0],["2025-06-13",21.2319,21.3362,21.156,21.2224,22935623.0],["2025-06-16",21.2224,21.3267,21.0138,21.2888,22218633.0],["2025-06-17",21.2888,21.3931,21.2224,21.3741,17883639.0],["2025-06-18",21.3741,21.6112,21.3267,21.412,21167333.0],["2025-06-19",21.412,21.5827,21.1939,21.3172,38874991.0],["2025-06-20",21.3172,21.7439,21.31719970703125,21.6396,29590175.0],["2025-06-23",21.6396,21.6491,21.2319,21.5827,22339518.0],["2025-06-24",21.5827,21.6491,21.3836,21.45,29100260.0],["2025-06-25",21.45,21.725,21.3077,21.6491,26175190.0],["2025-06-26",21.6491,21.7439,21.554269790649414,21.5543,21677656.0],["2025-06-27",21.5543,21.6364,21.4334,21.5204,20841676.0],["2025-06-30",21.5204,21.7138,21.4431,21.6654,23565288.0],["2025-07-01",21.6654,21.6848,21.4431,21.4721,20887891.0],["2025-07-02",21.4721,21.5301,21.3271,21.4431,16682085.0],["2025-07-03",21.4431,21.4431,21.2691,21.3367,20402049.0],["2025-07-04",21.3367,21.4141,21.2401,21.2981,17367584.0],["2025-07-07",21.2981,21.4914,21.298072814941406,21.4238,17331616.0],["2025-07-08",21.4238,21.5301,21.3174,21.3561,34006220.0],["2025-07-09",21.3561,21.4528,21.2981,21.3561,23883318.0],["2025-07-10",21.3561,21.4334,21.143388748168945,21.1434,41183591.0],["2025-07-11",21.1434,21.2787,21.1144,21.1337,41137300.0],["2025-07-14",21.1337,21.2981,21.1047,21.1241,36077460.0],["2025-07-15",21.1241,21.2207,20.9984,21.095,25483058.0],["2025-07-16",21.095,21.095048904418945,20.9887,20.9887,23898100.0],["2025-07-17",20.9887,21.1724,20.979,21.1724,21553702.0],["2025-07-18",21.1724,21.1917,20.95,21.066,34169380.0],["2025-07-21",21.066,22.3132,21.0660457611084,22.1682,200404686.0],["2025-07-22",22.1682,23.193,21.8685,22.8546,215002278.0],["2025-07-23",22.8546,23.193,21.7815,21.8975,185229139.0],["2025-07-24",21.8975,21.897472381591797,21.5108,21.6945,86775115.0],["2025-07-25",21.6945,21.8201,21.48175811767578,21.4818,62614335.0],["2025-07-28",21.4818,21.5591,21.3851,21.4044,47837512.0],["2025-07-29",21.4044,21.4238,21.2401,21.3657,50204260.0],["2025-07-30",21.3657,21.4238,21.2304,21.2691,44950501.0],["2025-07-31",21.2691,21.2981,21.1434,21.1531,44601547.0],["2025-08-01",21.1531,21.1917,20.9984,21.0757,40408923.0],["2025-08-04",21.0757,21.162723541259766,20.979,21.1627,25913858.0],["2025-08-05",21.1627,21.2111,21.0757,21.1917,28032015.0],["2025-08-06",21.1917,21.2401,21.0951,21.2304,24324920.0],["2025-08-07",21.2304,21.4044,21.1917,21.3657,38382093.0],["2025-08-08",21.3657,21.3948,21.2691,21.3464,33405136.0],["2025-08-11",21.3464,21.3657,21.2497,21.2787,34668720.0],["2025-08-12",21.2787,21.2884,21.1821,21.2014,29589014.0],["2025-08-13",21.2014,21.2401,21.1241,21.1434,46772567.0],["2025-08-14",21.1434,21.2401,21.037,21.0564,41798821.0],["2025-08-15",21.0564,21.1531,20.9887,21.066,40069400.0],["2025-08-18",21.066,21.2981,21.037,21.066,79614558.0],["2025-08-19",21.066,21.2497,21.0660457611084,21.0854,46235172.0],["2025-08-20",21.0854,21.095,20.9887,21.0854,50832478.0],["2025-08-21",21.0854,21.2594,21.08538055419922,21.2304,64884824.0],["2025-08-22",21.2304,21.230398178100586,21.0274,21.1337,76683929.0],["2025-08-25",21.1337,21.5978,21.13372039794922,21.5398,110999531.0],["2025-08-26",21.5398,21.7525,21.4334,21.6074,65062330.0],["2025-08-27",21.6074,21.7041,21.26906967163086,21.2691,82032024.0],["2025-08-28",21.2691,21.5398,21.1241,21.3561,79471423.0],["2025-08-29",21.3561,21.4624,21.008,21.0274,122725052.0],["2025-09-01",21.0274,21.1434,20.863,20.8824,86842230.0],["2025-09-02",20.8824,21.0564,20.7953,20.9694,58573211.0],["2025-09-03",20.9694,21.008,20.544,20.6697,86208398.0],["2025-09-04",20.6697,20.7567,20.3796,20.5923,86808753.0],["2025-09-05",20.5923,20.7663,20.4183,20.718,50548643.0],["2025-09-08",20.718,21.5398,20.718008041381836,21.5108,127980184.0],["2025-09-09",21.5108,21.5591,21.3174,21.4818,74595619.0],["2025-09-10",21.4818,21.5398,21.2691,21.4721,59004545.0],["2025-09-11",21.4721,21.6945,21.4141,21.6654,83342872.0],["2025-09-12",21.6654,21.7041,21.4818,21.5011,45229452.0],["2025-09-15",21.5011,21.8975,21.501094818115234,21.6945,59217698.0],["2025-09-16",21.6945,21.6945,21.2787,21.4334,43563501.0],["2025-09-17",21.4334,21.6945,21.4044,21.6751,48720578.0],["2025-09-18",21.6751,21.8395,21.4721,21.5494,57267157.0],["2025-09-19",21.5494,21.8008,21.3754,21.5591,80855417.0],["2025-09-22",21.5591,21.7815,21.4721,21.5784,41307480.0],["2025-09-23",21.5784,21.7815,21.3174,21.5784,59085574.0],["2025-09-24",21.5784,21.57843589782715,21.3367,21.4914,39012087.0],["2025-09-25",21.4914,21.8975,21.4238,21.8491,72307689.0],["2025-09-26",21.8491,22.3712,21.8298,22.0812,83239905.0],["2025-09-29",22.0812,22.1392,21.6461,21.9361,64610218.0],["2025-09-30",21.9361,22.4781,21.9138,22.3419,83077657.0],["2025-10-09",22.3419,22.8479,22.341917037963867,22.7506,96825109.0],["2025-10-10",22.7506,23.1982,22.6046,22.8966,85036577.0],["2025-10-13",22.8966,22.9355,22.3614,22.8577,71406980.0],["2025-10-14",22.8577,23.3345,22.7117,22.8966,78108645.0],["2025-10-15",22.8966,23.1009,22.556,23.0523,62613371.0],["2025-10-16",23.0523,23.4902,22.9355,23.2566,85709375.0],["2025-10-17",23.2566,23.25661277770996,22.3808,22.3906,73649697.0],["2025-10-20",22.3906,22.7993,22.3516,22.5073,41156506.0],["2025-10-21",22.5073,22.9647,22.3808,22.8285,45150230.0],["2025-10-22",22.8285,22.82845687866211,22.3614,22.3906,37396520.0],["2025-10-23",22.3906,22.4295,22.0111,22.3906,38768389.0],["2025-10-24",22.3906,22.6728,22.390573501586914,22.4976,28661948.0],["2025-10-27",22.4976,23.0912,22.49761199951172,22.916,45677726.0],["2025-10-28",22.916,22.9939,22.7214,22.8868,38867374.0],["2025-10-29",22.8868,24.3173,22.8285,24.2589,110219764.0],["2025-10-30",24.2589,24.327,23.5485,23.6848,67206090.0],["2025-10-31",23.6848,24.3854,23.5388,23.5777,68446731.0],["2025-11-03",23.5777,23.8502,23.2761,23.821,55738586.0],["2025-11-04",23.821,24.3173,23.4902,23.5193,54852475.0],["2025-11-05",23.5193,24.473,23.1204,24.0643,110071106.0],["2025-11-06",24.0643,25.1541,24.06427001953125,24.6676,136198264.0],["2025-11-07",24.6676,25.1639,24.327,24.473,87010434.0],["2025-11-10",24.473,24.7843,24.2102,24.3757,62149040.0],["2025-11-11",24.3757,24.8719,24.2297,24.3367,60145556.0],["2025-11-12",24.3367,24.336732864379883,23.2177,23.4512,76979163.0],["2025-11-13",23.4512,23.7918,23.2372,23.7432,50120207.0],["2025-11-14",23.7432,23.743154525756836,23.1398,23.1593,46433880.0],["2025-11-17",23.1593,23.208,22.7798,23.0523,39658144.0],["2025-11-18",23.0523,23.0523,22.5268,22.6436,34607606.0],["2025-11-19",22.6436,22.7409,22.3906,22.4587,31241742.0],["2025-11-20",22.4587,22.6338,22.1376,22.1765,40070817.0],["2025-11-21",22.1765,22.176494598388672,21.6316,21.6413,49603721.0],["2025-11-24",21.6413,21.9235,21.5051,21.5537,41140954.0],["2025-11-25",21.5537,21.8165,21.55372428894043,21.5926,46199742.0],["2025-11-26",21.5926,21.651,21.437,21.5245,33435409.0],["2025-11-27",21.5245,21.6705,21.4661,21.4953,34180917.0],["2025-11-28",21.4953,21.6413,21.3883,21.5635,37394988.0],["2025-12-01",21.5635,21.8359,21.563453674316406,21.7678,40263384.0],["2025-12-02",21.7678,21.8165,21.6218,21.7191,27910721.0],["2025-12-03",21.7191,21.7581,21.5343,21.6802,30418987.0],["2025-12-04",21.6802,21.9624,21.651,21.8067,33601269.0],["2025-12-05",21.8067,22.1278,21.6997,22.0889,44919555.0],["2025-12-08",22.0889,22.3225,22.0597,22.1181,36703838.0],["2025-12-09",22.1181,22.11811065673828,21.8262,21.8651,28398128.0],["2025-12-10",21.8651,22.0305,21.7289,22.0111,23588225.0],["2025-12-11",22.0111,22.5073,21.9916,22.1084,39102062.0],["2025-12-12",22.1084,22.6728,22.0597,22.5949,55757020.0],["2025-12-15",22.5949,22.8382,22.3808,22.4003,44761190.0],["2025-12-16",22.4003,22.40030288696289,22.0695,22.2251,33891256.0],["2025-12-17",22.2251,22.4782,22.0695,22.4392,33492337.0],["2025-12-18",22.4392,22.439226150512695,22.1862,22.2835,23192737.0],["2025-12-19",22.2835,22.4782,22.2057,22.2251,31517822.0],["2025-12-22",22.2251,22.41,22.1376,22.3419,28974109.0],["2025-12-23",22.3419,22.4295,22.1181,22.3808,29177603.0],["2025-12-24",22.3808,22.5171,22.1376,22.4295,27087869.0],["2025-12-25",22.4295,22.4684,22.2738,22.3322,22576030.0],["2025-12-26",22.3322,22.3906,22.0986,22.157,33808563.0],["2025-12-29",22.157,22.3516,22.0695,22.1278,41589403.0],["2025-12-30",22.1278,22.2057,21.9332,21.9721,30706000.0],["2025-12-31",21.9721,22.0111,21.8067,21.8748,24595431.0],["2026-01-05",21.8748,22.6338,21.874839782714844,22.5268,62243843.0],["2026-01-06",22.5268,22.8674,22.4295,22.8285,44219782.0],["2026-01-07",22.8285,23.208,22.7506,22.8479,46092147.0],["2026-01-08",22.8479,23.208,22.702,22.9744,37476695.0],["2026-01-09",22.9744,23.2858,22.8868,23.0425,41159576.0],["2026-01-12",23.0425,23.2955,22.9258,23.1107,66025738.0],["2026-01-13",23.1107,24.1713,22.7312,23.7432,155628610.0],["2026-01-14",23.7432,23.8113,22.916,23.0815,136116235.0],["2026-01-15",23.0815,23.5291,22.9452,23.1593,92155349.0],["2026-01-16",23.1593,25.0957,23.159305572509766,23.7432,301809553.0],["2026-01-19",23.7432,26.1175,23.743154525756836,25.4947,334501661.0],["2026-01-20",25.4947,26.1759,25.2222,25.5434,311547600.0],["2026-01-21",25.5434,25.6601,24.8233,24.9498,187548749.0],["2026-01-22",24.9498,25.4655,24.4535,24.6189,123221692.0],["2026-01-23",24.6189,25.0665,24.5313,24.7357,131939069.0],["2026-01-26",24.7357,25.6407,24.73569679260254,25.1347,160321067.0],["2026-01-27",25.1347,25.134658813476562,24.5411,24.6968,111649488.0],["2026-01-28",24.6968,25.3293,24.69676971435547,24.8233,114191218.0],["2026-01-29",24.8233,24.8427,24.1616,24.4438,115005629.0],["2026-01-30",24.4438,24.6481,23.8891,24.5216,96133729.0],["2026-02-02",24.5216,25.3877,24.521617889404297,24.7941,144938018.0],["2026-02-03",24.7941,25.2612,24.5995,25.2417,100586837.0],["2026-02-04",25.2417,25.4655,24.8719,25.1736,66344241.0],["2026-02-05",25.1736,25.173582077026367,24.4048,24.5605,75494612.0],["2026-02-06",24.5605,24.7162,24.2394,24.5313,52461221.0],["2026-02-09",24.5313,24.9498,24.4924,24.8817,63339375.0],["2026-02-10",24.8817,25.1055,24.6189,25.0568,61421624.0],["2026-02-11",25.0568,25.3487,24.9108,25.086,57442976.0],["2026-02-12",25.086,26.0396,24.94,25.7866,131948131.0],["2026-02-13",25.7866,25.78662109375,25.1347,25.4266,69567113.0],["2026-02-24",25.4266,26.3315,25.42658042907715,26.1369,87747669.0],["2026-02-25",26.1369,26.6624,25.952,26.2537,103040765.0],["2026-02-26",26.2537,26.9057,26.0007,26.7013,88491568.0],["2026-02-27",26.7013,26.7986,26.3024,26.5651,68883906.0],["2026-03-02",26.5651,27.9079,26.2829,27.5674,143387713.0],["2026-03-03",27.5674,27.762,26.7597,26.9543,114398746.0],["2026-03-04",26.9543,28.122,26.3997,27.8301,131448907.0],["2026-03-05",27.8301,29.1535,27.83009147644043,28.7156,178972221.0],["2026-03-06",28.7156,29.9028,28.3069,29.2021,160674149.0],["2026-03-09",29.2021,31.1969,29.202133178710938,30.6715,212526473.0],["2026-03-10",30.6715,30.671483993530273,29.7179,29.9709,169277775.0],["2026-03-11",29.9709,30.5061,29.2119,29.8736,165703449.0],["2026-03-12",29.8736,29.9514,29.0464,29.4065,136855488.0],["2026-03-13",29.4065,29.406478881835938,28.3166,28.4237,139643162.0],["2026-03-16",28.4237,28.6864,27.8301,27.9274,102719932.0],["2026-03-17",27.9274,28.3069,27.2949,27.3241,105815954.0],["2026-03-18",27.3241,27.6841,27.003,27.4701,91655953.0],["2026-03-19",27.4701,27.470050811767578,26.9349,27.0614,72079841.0],["2026-03-20",27.0614,27.3338,26.604,26.6624,85150752.0],["2026-03-23",26.6624,27.0808,26.1467,26.3607,111305463.0],["2026-03-24",26.3607,26.7597,25.7866,26.2537,83730823.0],["2026-03-25",26.2537,27.0224,26.253698348999023,26.7792,89294391.0],["2026-03-26",26.7792,26.9543,26.1856,26.2634,61904219.0],["2026-03-27",26.2634,26.6137,25.952,26.3997,53731661.0],["2026-03-30",26.3997,26.399662017822266,25.5142,25.9131,63091923.0],["2026-03-31",25.9131,26.1272,25.2903,25.2903,64987179.0],["2026-04-01",25.2903,25.738,25.29034996032715,25.7088,54015212.0],["2026-04-02",25.7088,25.9423,25.2222,25.3877,53972823.0],["2026-04-03",25.3877,25.9812,25.2125,25.3001,59716193.0],["2026-04-07",25.3001,25.30008316040039,24.7649,24.8525,53210252.0],["2026-04-08",24.8525,25.8937,24.852466583251953,25.8645,83300042.0],["2026-04-09",25.8645,25.864469528198242,25.1541,25.2612,65467579.0],["2026-04-10",25.2612,25.8645,25.26115608215332,25.6504,60710220.0],["2026-04-13",25.6504,25.650390625,24.8719,25.193,68331800.0],["2026-04-14",25.193,25.5434,25.1347,25.4655,58652801.0],["2026-04-15",25.4655,26.5748,25.465505599975586,26.1369,130686319.0],["2026-04-16",26.1369,26.3315,25.699,26.1467,84556432.0],["2026-04-17",26.1467,26.351,25.9131,26.0883,71154137.0],["2026-04-20",26.0883,26.5651,25.952,26.5067,100772964.0],["2026-04-21",26.5067,26.6137,26.1759,26.3024,67187380.0],["2026-04-22",26.3024,26.5845,26.1175,26.2829,99119692.0],["2026-04-23",26.2829,26.7305,25.8839,26.2245,99598162.0],["2026-04-24",26.2245,26.4094,25.8158,25.8255,66678788.0],["2026-04-27",25.8255,25.825544357299805,25.4655,25.5239,56543790.0],["2026-04-28",25.5239,25.6407,25.1639,25.3682,64408364.0],["2026-04-29",25.3682,25.9229,25.36819839477539,25.9034,86431328.0],["2026-04-30",25.9034,25.903392791748047,25.2125,25.2709,97852463.0],["2026-05-06",25.2709,25.845,25.270889282226562,25.5142,133987112.0],["2026-05-07",25.5142,25.7574,25.3585,25.7282,111444741.0],["2026-05-08",25.7282,25.7964,25.1833,25.3779,109511942.0],["2026-05-11",25.3779,27.0711,25.377927780151367,26.1272,245722533.0],["2026-05-12",26.1272,26.6235,25.9812,26.1759,178898014.0],["2026-05-13",26.1759,27.6355,26.1369,27.2657,247854979.0],["2026-05-14",27.2657,27.7133,26.5262,26.5359,185762343.0],["2026-05-15",26.5359,26.8084,25.6309,25.7672,147833738.0],["2026-05-18",25.7672,25.9812,25.4947,25.7769,81067115.0],["2026-05-19",25.7769,26.4094,25.592,26.244,108439302.0],["2026-05-20",26.244,26.5067,25.7477,25.8158,89405638.0],["2026-05-21",25.8158,25.9423,24.94,24.9692,119694959.0],["2026-05-22",24.9692,25.2222,24.8233,25.1347,60740230.0],["2026-05-25",25.1347,25.9715,25.134658813476562,25.5531,84292308.0],["2026-05-26",25.5531,25.592,24.5897,24.7941,105487341.0],["2026-05-27",24.7941,25.0082,24.327,24.8817,104368842.0],["2026-05-28",24.8817,24.9011,24.2589,24.4243,80011644.0],["2026-05-29",24.4243,24.58,24.0351,24.2297,78816141.0],["2026-06-01",24.2297,24.7746,24.229692459106445,24.5411,94146752.0],["2026-06-02",24.5411,24.5703,23.8405,23.9767,90389306.0],["2026-06-03",23.9767,23.97669219970703,23.4123,23.5972,84399284.0],["2026-06-04",23.5972,23.597190856933594,23.0815,23.1593,81987591.0],["2026-06-05",23.1593,23.1788,22.7895,22.8187,67817130.0],["2026-06-08",22.8187,22.818729400634766,22.05,22.2446,74712327.0],["2026-06-09",22.2446,22.4684,22.0208,22.4198,53748133.0],["2026-06-10",22.4198,22.41976547241211,21.943,22.0695,49329988.0],["2026-06-11",22.0695,22.449,21.9916,22.2349,52953793.0],["2026-06-12",22.2349,22.7312,22.234880447387695,22.6144,70418480.0],["2026-06-15",22.6144,23.1593,22.614381790161133,22.8285,65476572.0],["2026-06-16",22.8285,23.0328,22.6533,22.9063,60651577.0],["2026-06-17",22.9063,22.9258,22.4976,22.6922,62670398.0],["2026-06-18",22.6922,22.7409,22.3516,22.4392,60888211.0],["2026-06-22",22.4392,23.315,22.2835,23.3053,109557734.0],["2026-06-23",23.3053,23.3053,22.4392,22.5463,80770614.0],["2026-06-24",22.5463,22.9452,22.2835,22.3322,60155705.0],["2026-06-25",22.3322,22.41,22.0695,22.2154,61778533.0],["2026-06-26",22.2154,22.6436,22.0013,22.1278,66808409.0],["2026-06-29",22.1278,22.8479,21.9916,22.7701,82014100.0],["2026-06-30",22.7701,22.8744,22.4075,22.6956,57313681.0],["2026-07-01",22.6956,22.775,22.2188,22.5168,69809308.0],["2026-07-02",22.5168,22.7651,22.3877,22.5168,57777780.0],["2026-07-03",22.5168,22.9538,22.5069,22.7353,58409406.0],["2026-07-06",22.7353,23.1425,22.6161,23.0035,60536313.0],["2026-07-07",23.0035,23.1227,22.5665,22.636,45359152.0],["2026-07-08",22.636,22.635986328125,22.3281,22.3579,35785342.0],["2026-07-09",22.3579,22.357877731323242,21.1163,21.5335,111000952.0],["2026-07-10",21.5335,22.1394,21.3845,21.8911,70265588.0],["2026-07-13",21.8911,21.9308,21.464,21.5534,53045986.0],["2026-07-14",21.5534,21.8513,21.2752,21.8414,42757200.0],["2026-07-15",21.8414,22.1394,21.6725,22.0102,36652002.0],["2026-07-16",22.0102,22.0698,21.752,21.9506,34549510.0],["2026-07-17",21.9506,22.4572,21.8712,22.04,87903577.0],["2026-07-20",22.04,23.4107,22.040040969848633,23.4008,160496760.0],["2026-07-21",23.4008,23.7683,23.073,23.6392,134540206.0],["2026-07-22",23.6392,23.6392,23.1425,23.5895,73843937.0],["2026-07-23",23.5895,24.3344,23.2717,24.2053,124013806.0],["2026-07-24",24.2053,24.20530891418457,23.3809,23.4206,88639842.0],["2026-07-27",23.4206,24.2053,23.42064666748047,23.7385,55306496.0],["2026-07-28",23.7385,23.738483428955078,23.222,23.4008,50469390.0],["2026-07-29",23.4008,23.8875,23.3412,23.7683,58984274.0],["2026-07-30",23.7683,24.1954,23.6392,24.1556,75921057.0],["2026-07-31",24.1556,24.255,23.7683,24.1854,61604499.0],["2026-08-03",24.1854,24.9204,24.185443878173828,24.9006,99005382.0],["2026-08-04",24.9006,25.1688,24.5529,24.8013,74154289.0],["2026-08-05",24.8013,24.801252365112305,24.245,24.3742,79591264.0],["2026-08-06",24.3742,24.374160766601562,23.8179,24.0067,67923633.0],["2026-08-07",24.0067,24.0265,23.7484,23.957,52439714.0],["2026-08-10",23.957,24.106,23.8179,23.9769,42829152.0],["2026-08-11",23.9769,23.97686195373535,23.7286,23.8279,38841320.0],["2026-08-12",23.8279,23.9371,23.5994,23.8974,44414903.0],["2026-08-13",23.8974,23.897401809692383,23.51,23.5299,51328472.0],["2026-08-14",23.5299,23.529903411865234,23.0035,23.073,56699737.0],["2026-08-17",23.073,23.4008,23.073,23.3908,42612864.0],["2026-08-18",23.3908,23.5001,23.1525,23.3809,35176899.0],["2026-08-19",23.3809,23.4504,23.0929,23.3511,41574796.0],["2026-08-20",23.3511,23.5001,22.914093017578125,22.9141,41462982.0],["2026-08-21",22.9141,23.0432,22.775,23.0134,24899230.0],["2026-08-24",23.0134,23.1425,22.924,23.1127,29267555.0],["2026-08-25",23.1127,23.1525,22.8744,22.9936,22104099.0],["2026-08-26",22.9936,23.2915,22.8744,23.2617,30084421.0],["2026-08-27",23.2617,23.261728286743164,22.5466,22.9042,64008642.0],["2026-08-28",22.9042,22.9836,22.7154,22.8545,27766906.0],["2026-08-31",22.8545,22.9141,22.5267,22.8148,34942997.0],["2026-09-01",22.8148,22.8942,22.6658,22.7651,26568669.0],["2026-09-02",22.7651,22.765108108520508,22.3976,22.4373,34661987.0],["2026-09-03",22.4373,22.6062,22.3181,22.4373,24654758.0],["2026-09-04",22.4373,22.7353,22.4373,22.5565,36079007.0],["2026-09-07",22.5565,22.6161,22.4075,22.5367,25056910.0],["2026-09-08",22.5367,22.53666114807129,22.199,22.2586,38100044.0],["2026-09-09",22.2586,22.3877,22.1096,22.2983,25124672.0],["2026-09-10",22.2983,22.4274,22.1294,22.338,22210338.0],["2026-09-11",22.338,22.3380126953125,22.0102,22.1394,28310276.0],["2026-09-14",22.1394,22.3281,22.0003,22.0599,22917191.0],["2026-09-15",22.0599,22.059904098510742,21.7719,21.8414,31198500.0],["2026-09-16",21.8414,22.0798,21.6527,21.8712,22952380.0],["2026-09-17",21.8712,21.901,21.752,21.8017,18535468.0],["2026-09-18",21.8017,21.9705,21.7719,21.901,22789293.0],["2026-09-21",21.901,22.0003,21.8513,21.9506,27761048.0],["2026-09-22",21.9506,22.189,21.95064926147461,22.0798,34593702.0],["2026-09-23",22.0798,22.2784,21.9705,22.2288,30679442.0],["2026-09-24",22.2288,22.2685,21.9506,22.1195,30597375.0],["2026-09-28",22.1195,22.5367,22.0003,22.487,57690062.0],["2026-09-29",22.487,22.5,22.0,22.21,34806941.0],["2026-09-30",22.21,22.69,22.209999084472656,22.52,43555465.0],["2026-10-08",22.52,22.9,22.37,22.86,45712174.0],["2026-10-09",22.86,22.93,22.399999618530273,22.4,46639856.0],["2026-10-12",22.4,22.95,22.399999618530273,22.8,44958424.0],["2026-10-13",22.8,22.799999237060547,22.31,22.46,35350270.0],["2026-10-14",22.46,22.5,22.13,22.18,33029024.0],["2026-10-15",22.18,22.5,21.95,22.49,47148576.0],["2026-10-16",22.49,22.75,22.22,22.73,46195904.0],["2026-10-19",22.73,23.08,22.54,22.99,50558692.0],["2026-10-20",22.99,23.08,22.71,23.0,40484076.0],["2026-10-21",23.0,23.0,22.67,22.74,42512792.0],["2026-10-22",22.74,23.32,22.63,23.28,78645101.0],["2026-10-23",23.28,23.5,23.02,23.42,72065882.0],["2026-10-26",23.42,24.0,23.39,23.98,76135102.0],["2026-10-27",23.98,23.979999542236328,23.42,23.48,48398342.0],["2026-10-28",23.48,23.61,23.17,23.34,37328939.0],["2026-10-29",23.34,23.34000015258789,22.2,23.3,57543900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-02-11","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":"2010-02-11","index":0,"basis":"feed"}}