{"t":"601166.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",4.5247,4.5582,4.2791,4.5247,197306679.0],["2010-10-11",4.5247,4.8224,4.524723052978516,4.7257,234162146.0],["2010-10-12",4.7257,4.7554,4.6605,4.7164,132566166.0],["2010-10-13",4.7164,5.0271,4.7126,5.0066,280689148.0],["2010-10-14",5.0066,5.2466,5.006591796875,5.0252,346538800.0],["2010-10-15",5.0252,5.308,4.9861,5.2373,346029559.0],["2010-10-18",5.2373,5.5554,5.237292289733887,5.3806,313790341.0],["2010-10-19",5.3806,5.4345,5.2392,5.4196,179319827.0],["2010-10-20",5.4196,5.5796,5.2857,5.3638,281632234.0],["2010-10-21",5.3638,5.36380672454834,5.1145,5.1498,205053635.0],["2010-10-22",5.1498,5.2373,5.0419,5.1926,164217734.0],["2010-10-25",5.1926,5.3489,5.0717,5.2987,172110714.0],["2010-10-26",5.2987,5.3992,5.1908,5.2299,156943175.0],["2010-10-27",5.2299,5.3954,5.1424,5.2038,157267572.0],["2010-10-28",5.2038,5.203804969787598,5.2038,5.2038,0.0],["2010-10-29",5.2038,5.3954,5.0215,5.0531,176696170.0],["2010-11-01",5.0531,5.1945,5.053103923797607,5.1666,160553499.0],["2010-11-02",5.1666,5.228,5.0196,5.1424,188935659.0],["2010-11-03",5.1424,5.334,5.0419,5.2392,224202627.0],["2010-11-04",5.2392,5.3452,5.2112,5.2968,179733686.0],["2010-11-05",5.2968,5.3954,5.2671,5.3099,154252695.0],["2010-11-08",5.3099,5.5052,5.30985164642334,5.4233,173677448.0],["2010-11-09",5.4233,5.4475,5.2354,5.2857,170057415.0],["2010-11-10",5.2857,5.285665988922119,5.0233,5.0717,242890504.0],["2010-11-11",5.0717,5.1964,5.0047,5.1331,223087381.0],["2010-11-12",5.1331,5.133105278015137,4.7945,4.8019,229917104.0],["2010-11-15",4.8019,4.8559,4.7033,4.8373,148206483.0],["2010-11-16",4.8373,4.837286949157715,4.5229,4.5433,195781687.0],["2010-11-17",4.5433,4.655,4.4689,4.5824,158313719.0],["2010-11-18",4.5824,4.6494,4.5489,4.6029,114886763.0],["2010-11-19",4.6029,4.6196,4.4652,4.5787,152529377.0],["2010-11-22",4.5787,4.578678607940674,4.4652,4.495,127315505.0],["2010-11-23",4.495,4.494955539703369,4.3722,4.4317,118769886.0],["2010-11-24",4.4317,4.5657,4.428,4.521,104836812.0],["2010-11-25",4.521,4.6494,4.4577,4.6289,157373077.0],["2010-11-26",4.6289,4.6308,4.4968,4.5433,94125134.0],["2010-11-29",4.5433,4.5489,4.4652,4.5005,83204917.0],["2010-11-30",4.5005,4.5508,4.3536,4.4708,109503902.0],["2010-12-01",4.4708,4.5229,4.4317,4.4894,57454199.0],["2010-12-02",4.4894,4.5824,4.489373683929443,4.5191,83747503.0],["2010-12-03",4.5191,4.5861,4.5117,4.5508,81813458.0],["2010-12-06",4.5508,4.681,4.5322,4.6401,136553158.0],["2010-12-07",4.6401,4.655,4.5266,4.6289,85257295.0],["2010-12-08",4.6289,4.62891149520874,4.5191,4.5229,86030928.0],["2010-12-09",4.5229,4.522862911224365,4.4354,4.4429,75069085.0],["2010-12-10",4.4429,4.5322,4.4224,4.5136,57633533.0],["2010-12-13",4.5136,4.6066,4.4931,4.5954,147515021.0],["2010-12-14",4.5954,4.6345,4.5545,4.5657,105128876.0],["2010-12-15",4.5657,4.6382,4.5303,4.5861,120420531.0],["2010-12-16",4.5861,4.5917,4.5303,4.5526,63627608.0],["2010-12-17",4.5526,4.5582,4.495,4.5098,58078811.0],["2010-12-20",4.5098,4.5359,4.3722,4.415,104649885.0],["2010-12-21",4.415,4.6289,4.4038,4.5973,167583632.0],["2010-12-22",4.5973,4.6084,4.4522,4.4987,95206954.0],["2010-12-23",4.4987,4.7052,4.4615,4.5768,160011933.0],["2010-12-24",4.5768,4.7238,4.4968,4.6624,216086146.0],["2010-12-27",4.6624,4.761,4.4931,4.5266,166125929.0],["2010-12-28",4.5266,4.5917,4.4819,4.5024,97390142.0],["2010-12-29",4.5024,4.5266,4.4261,4.495,85754856.0],["2010-12-30",4.495,4.5136,4.4336,4.4689,77459079.0],["2010-12-31",4.4689,4.5098,4.4317,4.4745,140609430.0],["2011-01-04",4.4745,4.6196,4.4373,4.5936,208784587.0],["2011-01-05",4.5936,4.6419,4.5452,4.575,160151231.0],["2011-01-06",4.575,4.6457,4.5619,4.6084,101422570.0],["2011-01-07",4.6084,5.0698,4.5861,4.934,510109736.0],["2011-01-10",4.934,4.9526,4.7517,4.7647,244637917.0],["2011-01-11",4.7647,4.921,4.7312,4.8782,203241727.0],["2011-01-12",4.8782,5.0512,4.8243,5.0364,250605065.0],["2011-01-13",5.0364,5.0587,4.9489,4.9861,173365018.0],["2011-01-14",4.9861,4.986126899719238,4.8484,4.854,118082807.0],["2011-01-17",4.854,4.854030132293701,4.6159,4.668,166226472.0],["2011-01-18",4.668,4.7945,4.667981147766113,4.7536,137718030.0],["2011-01-19",4.7536,4.8559,4.6847,4.8522,115280663.0],["2011-01-20",4.8522,4.852170944213867,4.694,4.6996,115790571.0],["2011-01-21",4.6996,5.0978,4.6996,4.8912,206838346.0],["2011-01-24",4.8912,5.014,4.8559,4.9005,151826270.0],["2011-01-25",4.9005,5.001,4.8559,4.9768,142405711.0],["2011-01-26",4.9768,5.0047,4.921,4.9712,113121999.0],["2011-01-27",4.9712,4.9843,4.8131,4.9433,174219560.0],["2011-01-28",4.9433,4.9638,4.8187,4.8522,155596823.0],["2011-01-31",4.8522,4.8968,4.7647,4.8373,130935293.0],["2011-02-01",4.8373,4.9098,4.8019,4.8894,105021297.0],["2011-02-09",4.8894,4.8931,4.7405,4.7443,140009814.0],["2011-02-10",4.7443,4.8652,4.7368,4.8615,115408980.0],["2011-02-11",4.8615,4.9061,4.7871,4.8857,133145513.0],["2011-02-14",4.8857,5.0922,4.885660171508789,5.0568,247511826.0],["2011-02-15",5.0568,5.1201,5.0122,5.0419,226944539.0],["2011-02-16",5.0419,5.0419416427612305,4.9545,5.0196,168973873.0],["2011-02-17",5.0196,5.1387,4.988,5.0475,180269847.0],["2011-02-18",5.0475,5.0568,4.9675,4.9973,93151973.0],["2011-02-21",4.9973,5.001,4.9229,4.9824,138904591.0],["2011-02-22",4.9824,4.982405185699463,4.7666,4.7703,231909901.0],["2011-02-23",4.7703,4.7982,4.7331,4.7703,126764319.0],["2011-02-24",4.7703,4.7982,4.7182,4.7871,109324123.0],["2011-02-25",4.7871,4.8987,4.7629,4.828,123444332.0],["2011-02-28",4.828,4.8912,4.7647,4.8559,94018074.0],["2011-03-01",4.8559,4.9954,4.85589075088501,4.9247,159466444.0],["2011-03-02",4.9247,5.0382,4.8745,4.9991,267376477.0],["2011-03-03",4.9991,5.1852,4.9991,5.0494,335896961.0],["2011-03-04",5.0494,5.1164,5.0085,5.0866,143141253.0],["2011-03-07",5.0866,5.241,5.086592674255371,5.1592,226547136.0],["2011-03-08",5.1592,5.2466,5.1387,5.1815,142795996.0],["2011-03-09",5.1815,5.2466,5.1368,5.1685,123047132.0],["2011-03-10",5.1685,5.168454647064209,5.001,5.0382,152442124.0],["2011-03-11",5.0382,5.068,4.9917,5.001,89755414.0],["2011-03-14",5.001,5.0661,4.9824,5.0382,74369707.0],["2011-03-15",5.0382,5.038219451904297,4.9136,5.0029,141437809.0],["2011-03-16",5.0029,5.0717,4.9973,5.0568,76237078.0],["2011-03-17",5.0568,5.056825160980225,4.9545,4.975,68997830.0],["2011-03-18",4.975,5.0531,4.9675,4.9768,167588149.0],["2011-03-21",4.9768,5.014,4.9247,4.9917,68240299.0],["2011-03-22",4.9917,5.1499,4.9657,5.1033,147874188.0],["2011-03-23",5.1033,5.2019,5.0736,5.1666,130000960.0],["2011-03-24",5.1666,5.2075,5.1387,5.148,96161445.0],["2011-03-25",5.148,5.3545,5.147989749908447,5.3099,234838504.0],["2011-03-28",5.3099,5.4512,5.2987,5.3266,208822881.0],["2011-03-29",5.3266,5.5796,5.326596260070801,5.468,352855704.0],["2011-03-30",5.468,5.5461,5.401,5.455,189719990.0],["2011-03-31",5.455,5.4792,5.3043,5.3415,118657896.0],["2011-04-01",5.3415,5.6485,5.341480731964111,5.6373,221022045.0],["2011-04-06",5.6373,5.8568,5.637300491333008,5.7601,313383510.0],["2011-04-07",5.7601,5.8271,5.6894,5.7768,155508344.0],["2011-04-08",5.7768,5.7954,5.6857,5.762,127335150.0],["2011-04-11",5.762,5.8289,5.6559,5.6596,199951875.0],["2011-04-12",5.6596,5.721,5.6075,5.6708,121519653.0],["2011-04-13",5.6708,5.814,5.5722,5.8029,191158779.0],["2011-04-14",5.8029,5.8215,5.7136,5.7359,146101244.0],["2011-04-15",5.7359,5.8196,5.7006,5.7973,129714029.0],["2011-04-18",5.7973,5.8122,5.7043,5.7657,124534578.0],["2011-04-19",5.7657,5.7657,5.765673637390137,5.7657,0.0],["2011-04-20",5.7657,5.765673637390137,5.5331,5.5759,186077552.0],["2011-04-21",5.5759,5.6317,5.5219,5.5573,105486275.0],["2011-04-22",5.5573,5.5759,5.4457,5.4773,108417876.0],["2011-04-25",5.4773,5.5889,5.4661,5.5257,117755953.0],["2011-04-26",5.5257,5.6057,5.5052,5.5778,136956195.0],["2011-04-27",5.5778,5.6243,5.4159,5.4699,126058928.0],["2011-04-28",5.4699,5.7675,5.469854354858398,5.6206,220798893.0],["2011-04-29",5.6206,5.620555877685547,5.3229,5.4326,239893685.0],["2011-05-03",5.4326,5.432644844055176,5.3564,5.4159,92967180.0],["2011-05-04",5.4159,5.415899753570557,5.2299,5.2764,166374359.0],["2011-05-05",5.2764,5.3136,5.1908,5.2317,130479732.0],["2011-05-06",5.2317,5.318,5.1205,5.1511,74690821.0],["2011-05-09",5.1511,5.1784,5.0218,5.0762,107135469.0],["2011-05-10",5.0762,5.1682,5.0115,5.1477,86785092.0],["2011-05-11",5.1477,5.1648,5.0967,5.1069,60825828.0],["2011-05-12",5.1069,5.106876850128174,5.0047,5.0184,64461280.0],["2011-05-13",5.0184,5.0558,4.9094,5.032,95930850.0],["2011-05-16",5.032,5.0558,4.9298,4.9332,69231063.0],["2011-05-17",4.9332,5.032,4.8992,4.9741,99073525.0],["2011-05-18",4.9741,5.0558,4.9435,5.0422,101141851.0],["2011-05-19",5.0422,5.1341,5.032,5.0558,97614331.0],["2011-05-20",5.0558,5.1443,5.0422,5.1001,78539490.0],["2011-05-23",5.1001,5.100068092346191,4.889,4.9332,112317598.0],["2011-05-24",4.9332,4.9537,4.889,4.8958,73758208.0],["2011-05-25",4.8958,4.8958,4.7358,4.746,88577991.0],["2011-05-26",4.746,4.7971,4.7153,4.7188,50000197.0],["2011-05-27",4.7188,4.7903,4.7017,4.7596,66270145.0],["2011-05-30",4.7596,4.8141,4.7119,4.7562,61322074.0],["2011-05-31",4.7562,4.8345,4.7562,4.8311,61697019.0],["2011-06-01",4.8311,4.831106185913086,4.7664,4.78,55815202.0],["2011-06-02",4.78,4.780035972595215,4.5111,4.5826,135698328.0],["2011-06-03",4.5826,4.5996,4.5179,4.5962,90652720.0],["2011-06-07",4.5962,4.6132,4.5417,4.5996,53710318.0],["2011-06-08",4.5996,4.603,4.4941,4.5553,82072570.0],["2011-06-09",4.5553,4.5587,4.46,4.4634,76288690.0],["2011-06-10",4.4634,4.5111,4.46,4.5043,60799849.0],["2011-06-13",4.5043,4.504265308380127,4.4226,4.4941,60935301.0],["2011-06-14",4.4941,4.6541,4.4702,4.5758,118362285.0],["2011-06-15",4.5758,4.575762748718262,4.477,4.4804,61173000.0],["2011-06-16",4.4804,4.4872,4.426,4.443,47454120.0],["2011-06-17",4.443,4.5043,4.4293646812438965,4.4294,41416953.0],["2011-06-20",4.4294,4.4668,4.4055,4.46,51214518.0],["2011-06-21",4.46,4.5009,4.4396,4.4975,66062073.0],["2011-06-22",4.4975,4.5485,4.46,4.5111,58015155.0],["2011-06-23",4.5111,4.5894,4.477,4.5758,60649618.0],["2011-06-24",4.5758,4.763,4.5315,4.7119,120522286.0],["2011-06-27",4.7119,4.78,4.6404,4.7119,91002400.0],["2011-06-28",4.7119,4.7256,4.6166,4.6643,66063052.0],["2011-06-29",4.6643,4.664281368255615,4.5383,4.5485,96043056.0],["2011-06-30",4.5485,4.6404,4.5383,4.5894,67610370.0],["2011-07-01",4.5894,4.6166,4.443,4.5349,85853091.0],["2011-07-04",4.5349,4.766418933868408,4.53490686416626,4.7664,150055168.0],["2011-07-05",4.7664,4.8073,4.7153,4.7426,92272354.0],["2011-07-06",4.7426,4.742586135864258,4.6507,4.7153,76360494.0],["2011-07-07",4.7153,4.8107,4.7017,4.7085,124741585.0],["2011-07-08",4.7085,4.9026,4.708541393280029,4.8651,173448771.0],["2011-07-11",4.8651,4.9196,4.8073,4.872,107291034.0],["2011-07-12",4.872,4.8719611167907715,4.7494,4.7562,95714973.0],["2011-07-13",4.7562,4.9196,4.756204605102539,4.8686,84068019.0],["2011-07-14",4.8686,4.8686,4.7834,4.8481,75016717.0],["2011-07-15",4.8481,4.8856,4.7562,4.8515,75393160.0],["2011-07-18",4.8515,4.851533889770508,4.7664,4.7903,71023765.0],["2011-07-19",4.7903,4.7902512550354,4.6881,4.6983,68746167.0],["2011-07-20",4.6983,4.7528,4.6541,4.7153,63334495.0],["2011-07-21",4.7153,4.7188,4.5962,4.6881,94293705.0],["2011-07-22",4.6881,4.6915,4.6234,4.6404,64788141.0],["2011-07-25",4.6404,4.640448570251465,4.477,4.4906,96982233.0],["2011-07-26",4.4906,4.5826,4.477,4.5179,59457391.0],["2011-07-27",4.5179,4.517884731292725,4.46,4.5111,74789518.0],["2011-07-28",4.5111,4.511075019836426,4.3987,4.4157,88760143.0],["2011-07-29",4.4157,4.6643,4.4089,4.5485,154383990.0],["2011-08-01",4.5485,4.569,4.477,4.5009,65891958.0],["2011-08-02",4.5009,4.5077,4.4294,4.4906,52417552.0],["2011-08-03",4.4906,4.5009,4.443,4.4838,51047700.0],["2011-08-04",4.4838,4.5349,4.46,4.4736,49516108.0],["2011-08-05",4.4736,4.4736247062683105,4.3443,4.3783,71369742.0],["2011-08-08",4.3783,4.3987,4.1842,4.2183,100517577.0],["2011-08-09",4.2183,4.2762,4.0889,4.2489,99513799.0],["2011-08-10",4.2489,4.3749,4.248921871185303,4.2898,77204326.0],["2011-08-11",4.2898,4.443,4.2115,4.3987,105663732.0],["2011-08-12",4.3987,4.4192,4.3511,4.3715,70628239.0],["2011-08-15",4.3715,4.5792,4.3647,4.5349,154866241.0],["2011-08-16",4.5349,4.62,4.5111,4.5417,118867087.0],["2011-08-17",4.5417,4.569,4.4975,4.5145,46758160.0],["2011-08-18",4.5145,4.5281,4.4021,4.4294,66289185.0],["2011-08-19",4.4294,4.4293646812438965,4.334,4.3817,58318477.0],["2011-08-22",4.3817,4.4396,4.2557,4.317,43540485.0],["2011-08-23",4.317,4.46,4.2932,4.4498,78145305.0],["2011-08-24",4.4498,4.5485,4.4089,4.426,103774614.0],["2011-08-25",4.426,4.6949,4.425959587097168,4.6881,244286211.0],["2011-08-26",4.6881,4.688114166259766,4.5996,4.6609,107143869.0],["2011-08-29",4.6609,4.660876750946045,4.46,4.4736,171043903.0],["2011-08-30",4.4736,4.5826,4.46,4.477,117479503.0],["2011-08-31",4.477,4.5553,4.4532,4.5383,83078079.0],["2011-09-01",4.5383,4.586,4.5111,4.5587,71925903.0],["2011-09-02",4.5587,4.558738708496094,4.46,4.4872,52310272.0],["2011-09-05",4.4872,4.487242698669434,4.3919,4.426,55553215.0],["2011-09-06",4.426,4.4328,4.3749,4.4226,43035166.0],["2011-09-07",4.4226,4.5451,4.422556400299072,4.5247,68763001.0],["2011-09-08",4.5247,4.5485,4.4838,4.4906,35805981.0],["2011-09-09",4.4906,4.569,4.4668,4.5009,53595793.0],["2011-09-13",4.5009,4.500861167907715,4.3919,4.46,40174525.0],["2011-09-14",4.46,4.4872,4.3749,4.4634,45564123.0],["2011-09-15",4.4634,4.4804,4.4192,4.426,39677838.0],["2011-09-16",4.426,4.4838,4.4192,4.4396,44437408.0],["2011-09-19",4.4396,4.439578056335449,4.3204,4.3238,44959957.0],["2011-09-20",4.3238,4.3953,4.2898,4.3715,30548577.0],["2011-09-21",4.3715,4.5179,4.334,4.4906,85935832.0],["2011-09-22",4.4906,4.490647315979004,4.3511,4.3613,69496044.0],["2011-09-23",4.3613,4.361273288726807,4.2557,4.334,58085104.0],["2011-09-26",4.334,4.3374,4.1604,4.191,77630913.0],["2011-09-27",4.191,4.2591,4.1876,4.2319,41151577.0],["2011-09-28",4.2319,4.2898,4.1808,4.1979,34719415.0],["2011-09-29",4.1979,4.2455,4.1468,4.2013,44622864.0],["2011-09-30",4.2013,4.2762,4.1979,4.2183,57364188.0],["2011-10-10",4.2183,4.2353,4.123,4.1332,45008019.0],["2011-10-11",4.1332,4.3034,4.133166790008545,4.1876,86721624.0],["2011-10-12",4.1876,4.3885,4.1536,4.3477,103441218.0],["2011-10-13",4.3477,4.3749,4.3238,4.3579,64583733.0],["2011-10-14",4.3579,4.3681,4.2898,4.3443,39245719.0],["2011-10-17",4.3443,4.4294,4.3374,4.3783,50974176.0],["2011-10-18",4.3783,4.3782958984375,4.2693,4.2796,49532116.0],["2011-10-19",4.2796,4.3374,4.279563903808594,4.2898,42747459.0],["2011-10-20",4.2898,4.2897772789001465,4.1434,4.1944,61462416.0],["2011-10-21",4.1944,4.3068,4.1842,4.2625,70817647.0],["2011-10-24",4.2625,4.4532,4.2387,4.4021,98500824.0],["2011-10-25",4.4021,4.5077,4.3885,4.4668,124094512.0],["2011-10-26",4.4668,4.5587,4.4328,4.477,129472407.0],["2011-10-27",4.477,4.5281,4.4736,4.5145,61463112.0],["2011-10-28",4.5145,4.6439,4.514479637145996,4.5996,118742587.0],["2011-10-31",4.5996,4.603,4.5111,4.5281,72891781.0],["2011-11-01",4.5281,4.603,4.4804,4.5281,67247904.0],["2011-11-02",4.5281,4.62,4.4396,4.6166,103528074.0],["2011-11-03",4.6166,4.616617202758789,4.5315,4.5519,143072695.0],["2011-11-04",4.5519,4.603,4.5349,4.5621,74127966.0],["2011-11-07",4.5621,4.562144756317139,4.4498,4.4736,99385602.0],["2011-11-08",4.4736,4.5111,4.4566,4.477,56983825.0],["2011-11-09",4.477,4.5281,4.46,4.5213,57404932.0],["2011-11-10",4.5213,4.52128791809082,4.4089,4.4157,105328731.0],["2011-11-11",4.4157,4.4532,4.3953,4.4055,40926946.0],["2011-11-14",4.4055,4.5043,4.4055328369140625,4.4872,81971274.0],["2011-11-15",4.4872,4.487242698669434,4.4362,4.4498,45706005.0],["2011-11-16",4.4498,4.4566,4.2693,4.3068,105622038.0],["2011-11-17",4.3068,4.3306,4.2898,4.3,39259054.0],["2011-11-18",4.3,4.3204,4.2523,4.2693,47331397.0],["2011-11-21",4.2693,4.2728,4.2047,4.2728,43359096.0],["2011-11-22",4.2728,4.2966,4.2251,4.2864,37825156.0],["2011-11-23",4.2864,4.2864,4.2115,4.2421,51186376.0],["2011-11-24",4.2421,4.2966,4.1979,4.2591,44671372.0],["2011-11-25",4.2591,4.259135723114014,4.2013,4.2149,39332514.0],["2011-11-28",4.2149,4.2421,4.1979,4.2149,33647541.0],["2011-11-29",4.2149,4.2728,4.2148756980896,4.2659,41167648.0],["2011-11-30",4.2659,4.265944957733154,4.1332,4.1502,57181627.0],["2011-12-01",4.1502,4.3613,4.150187969207764,4.2762,143925550.0],["2011-12-02",4.2762,4.3102,4.2387,4.2864,52148022.0],["2011-12-05",4.2864,4.3749,4.2591,4.2966,73482211.0],["2011-12-06",4.2966,4.3306,4.2728,4.2796,49103496.0],["2011-12-07",4.2796,4.3272,4.2455,4.3034,43253989.0],["2011-12-08",4.3034,4.3238,4.2557,4.3068,40590141.0],["2011-12-09",4.3068,4.3272,4.2455,4.2659,46240540.0],["2011-12-12",4.2659,4.2762,4.2421,4.2523,24656661.0],["2011-12-13",4.2523,4.2693,4.1536,4.1672,61668729.0],["2011-12-14",4.1672,4.1944,4.1434,4.174,31877344.0],["2011-12-15",4.174,4.1808,4.0957,4.1059,64550629.0],["2011-12-16",4.1059,4.1944,4.0855,4.1842,62130958.0],["2011-12-19",4.1842,4.2047,4.1161,4.2013,66413188.0],["2011-12-20",4.2013,4.3,4.1842,4.2387,78259584.0],["2011-12-21",4.2387,4.3068,4.2081,4.2183,53886831.0],["2011-12-22",4.2183,4.2796,4.1808,4.2728,76458876.0],["2011-12-23",4.2728,4.2932,4.2251,4.2625,49100202.0],["2011-12-26",4.2625,4.2762,4.2149,4.2183,34265259.0],["2011-12-27",4.2183,4.2591,4.191,4.2013,46792629.0],["2011-12-28",4.2013,4.2115,4.14,4.1876,49316961.0],["2011-12-29",4.1876,4.2251,4.1604,4.2013,39638458.0],["2011-12-30",4.2013,4.2659,4.201257705688477,4.2625,62044459.0],["2012-01-04",4.2625,4.317,4.2489,4.2557,60792820.0],["2012-01-05",4.2557,4.3987,4.2557,4.3272,137046436.0],["2012-01-06",4.3272,4.3647,4.2898,4.3545,75249043.0],["2012-01-09",4.3545,4.477,4.334,4.4396,134518974.0],["2012-01-10",4.4396,4.5043,4.426,4.477,120434433.0],["2012-01-11",4.477,4.4872,4.4192,4.4328,97958286.0],["2012-01-12",4.4328,4.5724,4.432770252227783,4.5281,141714573.0],["2012-01-13",4.5281,4.5621,4.4804,4.5213,86082850.0],["2012-01-16",4.5213,4.62,4.4872,4.5349,79350055.0],["2012-01-17",4.5349,4.6439,4.4634,4.6302,142298445.0],["2012-01-18",4.6302,4.6439,4.5519,4.5724,71448330.0],["2012-01-19",4.5724,4.691516876220703,4.572356700897217,4.6915,125927937.0],["2012-01-20",4.6915,4.8073,4.6643,4.7834,118674697.0],["2012-01-30",4.7834,4.783442497253418,4.7017,4.7085,89929242.0],["2012-01-31",4.7085,4.746,4.6779,4.7188,44483106.0],["2012-02-01",4.7188,4.7426,4.6132,4.6166,58186399.0],["2012-02-02",4.6166,4.8243,4.6064,4.8175,122823678.0],["2012-02-03",4.8175,4.8992,4.7834,4.8277,111504972.0],["2012-02-06",4.8277,4.889,4.7766,4.8243,74929957.0],["2012-02-07",4.8243,4.824296951293945,4.7528,4.7732,71713587.0],["2012-02-08",4.7732,4.9264,4.773227691650391,4.9128,105287254.0],["2012-02-09",4.9128,4.9571,4.8856,4.9094,77882326.0],["2012-02-10",4.9094,4.9469,4.8175,4.8481,71660032.0],["2012-02-13",4.8481,4.8549,4.746,4.8107,78247275.0],["2012-02-14",4.8107,4.8141,4.763,4.7937,54070653.0],["2012-02-15",4.7937,4.8515,4.7392,4.8005,98015325.0],["2012-02-16",4.8005,4.8379,4.7494,4.7903,66429148.0],["2012-02-17",4.7903,4.8447,4.7596,4.8073,49939440.0],["2012-02-20",4.8073,4.8992,4.7698,4.78,95512909.0],["2012-02-21",4.78,4.8141,4.746,4.8005,47748741.0],["2012-02-22",4.8005,4.8311,4.7494,4.8107,103176411.0],["2012-02-23",4.8107,4.8277,4.7834,4.8073,74913570.0],["2012-02-24",4.8073,4.8958,4.8005,4.889,128437435.0],["2012-02-27",4.889,4.923,4.8583,4.872,149130498.0],["2012-02-28",4.872,4.872,4.8719611167907715,4.872,0.0],["2012-02-29",4.872,4.872,4.8719611167907715,4.872,0.0],["2012-03-01",4.872,4.872,4.8719611167907715,4.872,0.0],["2012-03-02",4.872,4.872,4.8719611167907715,4.872,0.0],["2012-03-05",4.872,4.872,4.8719611167907715,4.872,0.0],["2012-03-06",4.872,4.8719611167907715,4.6677,4.7256,207182170.0],["2012-03-07",4.7256,4.7494,4.6711,4.6779,74988312.0],["2012-03-08",4.6779,4.7426,4.677899360656738,4.7222,60459045.0],["2012-03-09",4.7222,4.746,4.6779,4.7051,78616908.0],["2012-03-12",4.7051,4.705137252807617,4.603,4.637,107070406.0],["2012-03-13",4.637,4.729,4.637,4.7119,75450292.0],["2012-03-14",4.7119,4.7834,4.6132,4.6336,118009071.0],["2012-03-15",4.6336,4.7051,4.6302,4.6336,63079144.0],["2012-03-16",4.6336,4.6711,4.603,4.6677,55343740.0],["2012-03-19",4.6677,4.667685031890869,4.5996,4.6439,51233215.0],["2012-03-20",4.6439,4.643854141235352,4.5724,4.5758,49538100.0],["2012-03-21",4.5758,4.6268,4.5655,4.5792,49229418.0],["2012-03-22",4.5792,4.6847,4.5655,4.637,52752999.0],["2012-03-23",4.637,4.6677,4.6098,4.6268,51208026.0],["2012-03-26",4.6268,4.6915,4.6132,4.6779,50311498.0],["2012-03-27",4.6779,4.6949,4.6404,4.6745,34493365.0],["2012-03-28",4.6745,4.6745,4.5247,4.5519,58937145.0],["2012-03-29",4.5519,4.551929473876953,4.46,4.4668,73696104.0],["2012-03-30",4.4668,4.5417,4.466814994812012,4.5349,43300956.0],["2012-04-05",4.5349,4.5383,4.4464,4.5179,83870892.0],["2012-04-06",4.5179,4.5281,4.4668,4.5077,84357289.0],["2012-04-09",4.5077,4.5077,4.507669925689697,4.5077,0.0],["2012-04-10",4.5077,4.507669925689697,4.4089,4.4975,71769183.0],["2012-04-11",4.4975,4.5145,4.4396,4.4804,43859325.0],["2012-04-12",4.4804,4.5962,4.46,4.5894,86216631.0],["2012-04-13",4.5894,4.6098,4.5451,4.569,57404905.0],["2012-04-16",4.569,4.568952560424805,4.5145,4.5247,37662957.0],["2012-04-17",4.5247,4.5383,4.477,4.4838,39559281.0],["2012-04-18",4.4838,4.5894,4.4838385581970215,4.5758,52970200.0],["2012-04-19",4.5758,4.6439,4.5485,4.62,88236058.0],["2012-04-20",4.62,4.7596,4.62,4.7426,111330795.0],["2012-04-23",4.7426,4.8073,4.6847,4.7358,86985279.0],["2012-04-24",4.7358,4.9571,4.7153,4.8073,188869297.0],["2012-04-25",4.8073,4.8754,4.7766,4.8549,104491762.0],["2012-04-26",4.8549,4.9639,4.8073,4.8481,131218533.0],["2012-04-27",4.8481,4.9094,4.848128795623779,4.872,71545281.0],["2012-05-02",4.872,4.9979,4.8719611167907715,4.9435,153306496.0],["2012-05-03",4.9435,4.9639,4.8822,4.9026,96932169.0],["2012-05-04",4.9026,4.9911,4.8822,4.9843,110569522.0],["2012-05-07",4.9843,5.0018,4.9459,4.9948,99088704.0],["2012-05-08",4.9948,5.0123,4.9529,5.0123,83427499.0],["2012-05-09",5.0123,5.0122551918029785,4.883,4.89,82553626.0],["2012-05-10",4.89,4.9319,4.8481,4.8725,59588013.0],["2012-05-11",4.8725,4.9145,4.8411,4.8586,54127873.0],["2012-05-14",4.8586,4.9005,4.8097,4.8167,76903548.0],["2012-05-15",4.8167,4.816654682159424,4.7363,4.7852,61147348.0],["2012-05-16",4.7852,4.785219192504883,4.6769,4.6804,69043747.0],["2012-05-17",4.6804,4.7712,4.6769,4.7468,57647458.0],["2012-05-18",4.7468,4.746797561645508,4.663,4.6874,55269247.0],["2012-05-21",4.6874,4.7398,4.6804,4.7084,40219732.0],["2012-05-22",4.7084,4.7887,4.708376407623291,4.7747,48902041.0],["2012-05-23",4.7747,4.7782,4.6874,4.7119,48445110.0],["2012-05-24",4.7119,4.7258,4.6315,4.649,69990166.0],["2012-05-25",4.649,4.6909,4.6211,4.642,42602229.0],["2012-05-28",4.642,4.6839,4.6211,4.6804,58386057.0],["2012-05-29",4.6804,4.7608,4.635,4.7573,97059105.0],["2012-05-30",4.7573,4.7572760581970215,4.6525,4.6979,98315013.0],["2012-05-31",4.6979,4.697897911071777,4.6455,4.656,51936160.0],["2012-06-01",4.656,4.6979,4.635,4.6665,63523384.0],["2012-06-04",4.6665,4.66646146774292,4.5547,4.5617,78316920.0],["2012-06-05",4.5617,4.5896,4.5337,4.5722,48339441.0],["2012-06-06",4.5722,4.6141,4.5582,4.6001,48688489.0],["2012-06-07",4.6001,4.6385,4.5477,4.5617,42989989.0],["2012-06-08",4.5617,4.561675548553467,4.394,4.4045,138523461.0],["2012-06-11",4.4045,4.4324,4.3661,4.394,71887339.0],["2012-06-12",4.394,4.4639,4.2927,4.3766,133578379.0],["2012-06-13",4.3766,4.4359,4.3277,4.4045,80426610.0],["2012-06-14",4.4045,4.408,4.3346,4.3451,56693511.0],["2012-06-15",4.3451,4.5582,4.345118522644043,4.5233,165141853.0],["2012-06-18",4.5233,4.5302,4.4848,4.5093,60048442.0],["2012-06-19",4.5093,4.5512,4.4639,4.5093,71542083.0],["2012-06-20",4.5093,4.5756,4.5023,4.5302,55083012.0],["2012-06-21",4.5302,4.530239582061768,4.4464,4.4604,39602149.0],["2012-06-25",4.4604,4.5128,4.4289,4.4709,61159060.0],["2012-06-26",4.4709,4.5128,4.4359,4.4744,40619808.0],["2012-06-27",4.4744,4.4988,4.4394,4.4534,31499995.0],["2012-06-28",4.4534,4.4744,4.4045,4.4185,30364429.0],["2012-06-29",4.4185,4.5582,4.4045,4.5337,59100609.0],["2012-07-02",4.5337,4.5512,4.4953,4.5302,38274666.0],["2012-07-03",4.5302,4.5931,4.5163,4.5652,49132068.0],["2012-07-04",4.5652,4.642,4.5477,4.5896,46452529.0],["2012-07-05",4.5896,4.589619159698486,4.4953,4.5442,51705615.0],["2012-07-06",4.5442,4.5442118644714355,4.4324,4.5058,77911617.0],["2012-07-09",4.5058,4.5057902336120605,4.3486,4.3556,67060641.0],["2012-07-10",4.3556,4.401,4.3277,4.3451,41826078.0],["2012-07-11",4.3451,4.3731,4.3346,4.3521,37843090.0],["2012-07-12",4.3521,4.3661,4.2368,4.3346,131586034.0],["2012-07-13",4.3346,4.387,4.2997,4.3311,53156902.0],["2012-07-16",4.3311,4.3416,4.2718,4.2822,45411444.0],["2012-07-17",4.2822,4.3172,4.282247543334961,4.3032,35946142.0],["2012-07-18",4.3032,4.303204536437988,4.2299,4.2822,49500553.0],["2012-07-19",4.2822,4.3137,4.2543,4.2997,61546417.0],["2012-07-20",4.2997,4.299711227416992,4.2403,4.2543,54913960.0],["2012-07-23",4.2543,4.2543044090271,4.139,4.1775,55066902.0],["2012-07-24",4.1775,4.2054,4.139,4.1705,40177500.0],["2012-07-25",4.1705,4.2159,4.1565,4.1705,31270699.0],["2012-07-26",4.1705,4.2089,4.153,4.1565,29719425.0],["2012-07-27",4.1565,4.3032,4.156504154205322,4.2543,102073447.0],["2012-07-30",4.2543,4.3661,4.2543044090271,4.3102,81263389.0],["2012-07-31",4.3102,4.3905,4.310190677642822,4.3591,64529050.0],["2012-08-01",4.3591,4.3835,4.3277,4.3556,50933347.0],["2012-08-02",4.3556,4.3975,4.3207,4.3661,53973328.0],["2012-08-03",4.3661,4.3731,4.3311,4.3696,32803081.0],["2012-08-06",4.3696,4.3835,4.3381,4.3731,51031003.0],["2012-08-07",4.3731,4.3766,4.3451,4.3626,31516852.0],["2012-08-08",4.3626,4.4289,4.3591,4.4185,48396736.0],["2012-08-09",4.4185,4.4429,4.3835,4.4359,36641469.0],["2012-08-10",4.4359,4.5198,4.4359331130981445,4.4429,82869739.0],["2012-08-13",4.4429,4.4813,4.4255,4.4289,59240310.0],["2012-08-14",4.4289,4.4709,4.408,4.4709,43035442.0],["2012-08-15",4.4709,4.4709,4.3731,4.3766,45986955.0],["2012-08-16",4.3766,4.3835,4.3346,4.3486,36778501.0],["2012-08-17",4.3486,4.401,4.3381,4.387,32151514.0],["2012-08-20",4.387,4.387032508850098,4.3207,4.3591,29575444.0],["2012-08-21",4.3591,4.38,4.3277,4.3521,38020821.0],["2012-08-22",4.3521,4.3591,4.2718,4.3032,59837032.0],["2012-08-23",4.3032,4.3207,4.2613,4.2962,47961330.0],["2012-08-24",4.2962,4.2962188720703125,4.2613,4.2683,42871362.0],["2012-08-27",4.2683,4.268275737762451,4.2019,4.2089,46492257.0],["2012-08-28",4.2089,4.3102,4.208897113800049,4.2892,44090328.0],["2012-08-29",4.2892,4.3067,4.2508,4.2822,27603084.0],["2012-08-30",4.2822,4.3346,4.2403,4.3277,43353780.0],["2012-08-31",4.3277,4.3521,4.2962,4.2997,24344718.0],["2012-09-03",4.2997,4.3137,4.2788,4.2927,51347226.0],["2012-09-04",4.2927,4.3032,4.2089,4.2333,56494959.0],["2012-09-05",4.2333,4.2333478927612305,4.1355,4.1705,73053783.0],["2012-09-06",4.1705,4.2019,4.139,4.1914,58206442.0],["2012-09-07",4.1914,4.387,4.191433429718018,4.3137,138055576.0],["2012-09-10",4.3137,4.3242,4.2648,4.2822,70556583.0],["2012-09-11",4.2822,4.282247543334961,4.2299,4.2613,48936625.0],["2012-09-12",4.2613,4.3067,4.2299,4.2683,38475150.0],["2012-09-13",4.2683,4.2718,4.2299,4.2368,30252795.0],["2012-09-14",4.2368,4.2962,4.2333,4.2753,61666711.0],["2012-09-17",4.2753,4.275261878967285,4.1879,4.2019,48787165.0],["2012-09-18",4.2019,4.201911449432373,4.153,4.174,38094580.0],["2012-09-19",4.174,4.1949,4.153,4.181,35447821.0],["2012-09-20",4.181,4.180954456329346,4.1076,4.1181,51838617.0],["2012-09-21",4.1181,4.1355,4.0936,4.1006,38808976.0],["2012-09-24",4.1006,4.1251,4.0482,4.0901,42623281.0],["2012-09-25",4.0901,4.1111,4.0657,4.0727,23293179.0],["2012-09-26",4.0727,4.0971,4.0517,4.0692,26748861.0],["2012-09-27",4.0692,4.2438,4.0691819190979,4.1565,59686926.0],["2012-09-28",4.1565,4.2089,4.1286,4.1949,57596275.0],["2012-10-08",4.1949,4.2194,4.146,4.1635,29729946.0],["2012-10-09",4.1635,4.2648,4.16348934173584,4.2333,55174191.0],["2012-10-10",4.2333,4.2403,4.2089,4.2299,31035622.0],["2012-10-11",4.2299,4.2508,4.1949,4.2299,39154036.0],["2012-10-12",4.2299,4.3067,4.229854106903076,4.2648,66485328.0],["2012-10-15",4.2648,4.2788,4.2229,4.2543,26531050.0],["2012-10-16",4.2543,4.3137,4.2543,4.2927,50520817.0],["2012-10-17",4.2927,4.3346,4.2857,4.3102,40820256.0],["2012-10-18",4.3102,4.3661,4.310190677642822,4.3521,54295423.0],["2012-10-19",4.3521,4.3661,4.3346,4.3416,30355605.0],["2012-10-22",4.3416,4.415,4.3172,4.394,48350812.0],["2012-10-23",4.394,4.4045,4.3242,4.3277,41449245.0],["2012-10-24",4.3277,4.3556,4.3032,4.3242,28789930.0],["2012-10-25",4.3242,4.3556,4.2962,4.3032,24907384.0],["2012-10-26",4.3032,4.3207,4.2368,4.2578,43947444.0],["2012-10-29",4.2578,4.2962,4.2159,4.2578,34308223.0],["2012-10-30",4.2578,4.2857,4.2089,4.2753,38067487.0],["2012-10-31",4.2753,4.3521,4.275261878967285,4.3311,79621224.0],["2012-11-01",4.3311,4.4639,4.33114767074585,4.4185,94939435.0],["2012-11-02",4.4185,4.4569,4.4045,4.4464,55257682.0],["2012-11-05",4.4464,4.4988,4.4429,4.4744,89604175.0],["2012-11-06",4.4744,4.4778,4.394,4.4394,66577449.0],["2012-11-07",4.4394,4.4639,4.415,4.4324,42685950.0],["2012-11-08",4.4324,4.432440280914307,4.3626,4.3696,42514119.0],["2012-11-09",4.3696,4.4045,4.3591,4.394,31689265.0],["2012-11-12",4.394,4.4988,4.394018650054932,4.4674,90114778.0],["2012-11-13",4.4674,4.4674,4.3696,4.3766,50552413.0],["2012-11-14",4.3766,4.4185,4.3731,4.4045,30875397.0],["2012-11-15",4.4045,4.404496669769287,4.3416,4.3486,31279906.0],["2012-11-16",4.3486,4.3591,4.2927,4.3067,37341769.0],["2012-11-19",4.3067,4.3311,4.2857,4.3242,44281786.0],["2012-11-20",4.3242,4.3661,4.2822,4.2962,44288103.0],["2012-11-21",4.2962,4.3661,4.2718,4.3661,47770806.0],["2012-11-22",4.3661,4.366076469421387,4.3102,4.3311,30639537.0],["2012-11-23",4.3311,4.4185,4.33114767074585,4.387,51522103.0],["2012-11-26",4.387,4.3975,4.3591,4.387,36474045.0],["2012-11-27",4.387,4.4394,4.3626,4.394,63817242.0],["2012-11-28",4.394,4.4429,4.3731,4.394,57764977.0],["2012-11-29",4.394,4.4359,4.38,4.387,40949851.0],["2012-11-30",4.387,4.4255,4.3346,4.422,58571050.0],["2012-12-03",4.422,4.4289,4.3486,4.3556,80965533.0],["2012-12-04",4.3556,4.4499,4.3311,4.4359,73141909.0],["2012-12-05",4.4359,4.7258,4.4359331130981445,4.7084,285112245.0],["2012-12-06",4.7084,4.8341,4.6839,4.7538,187814029.0],["2012-12-07",4.7538,4.9249,4.7468,4.9179,259864899.0],["2012-12-10",4.9179,4.9808,4.904,4.9529,219454806.0],["2012-12-11",4.9529,4.9703,4.8935,4.904,94768035.0],["2012-12-12",4.904,5.0088,4.897,4.9459,107879922.0],["2012-12-13",4.9459,4.9529,4.8586,4.8656,85060066.0],["2012-12-14",4.8656,5.3511,4.8621,5.3091,255901173.0],["2012-12-17",5.3091,5.4209,5.2917,5.3441,188605117.0],["2012-12-18",5.3441,5.4768,5.2952,5.3546,169557009.0],["2012-12-19",5.3546,5.4384,5.3126,5.3615,109871002.0],["2012-12-20",5.3615,5.361541271209717,5.2218,5.3231,139916619.0],["2012-12-21",5.3231,5.3755,5.2428,5.3231,110983851.0],["2012-12-24",5.3231,5.5117,5.3022,5.3965,121548714.0],["2012-12-25",5.3965,5.7388,5.3511,5.7143,187404199.0],["2012-12-26",5.7143,5.7248,5.641,5.6969,116436010.0],["2012-12-27",5.6969,5.7562,5.5851,5.6095,126674113.0],["2012-12-28",5.6095,5.7562,5.5991,5.7108,116473021.0],["2012-12-31",5.7108,5.882,5.710827350616455,5.8296,130714086.0],["2013-01-04",5.8296,6.0357,5.7807,5.8645,178185798.0],["2013-01-07",5.8645,6.1474,5.7807,6.0636,183759727.0],["2013-01-08",6.0636,6.0915,5.868,5.9448,159083911.0],["2013-01-09",5.9448,5.9623,5.7981,5.8645,133441248.0],["2013-01-10",5.8645,5.9623,5.8121,5.8436,135316611.0],["2013-01-11",5.8436,5.8855,5.627,5.6864,171255574.0],["2013-01-14",5.6864,6.0811,5.6759,6.0322,222331768.0],["2013-01-15",6.0322,6.1125,6.0077,6.0426,119021694.0],["2013-01-16",6.0426,6.0636,5.8331,5.9309,150668529.0],["2013-01-17",5.9309,5.9903,5.8051,5.9518,141976500.0],["2013-01-18",5.9518,6.1405,5.8994,6.0461,168744099.0],["2013-01-21",6.0461,6.3535,6.0077,6.3011,202215009.0],["2013-01-22",6.3011,6.5107,6.2103,6.3151,185937441.0],["2013-01-23",6.3151,6.4234,6.2557,6.4094,91942209.0],["2013-01-24",6.4094,6.7238,6.3151,6.4234,219318751.0],["2013-01-25",6.4234,6.5107,6.3011,6.4024,102649710.0],["2013-01-28",6.4024,6.9124,6.402414798736572,6.8914,236956962.0],["2013-01-29",6.8914,7.0591,6.7831,7.0102,198474487.0],["2013-01-30",7.0102,7.0207,6.8705,6.9508,170911693.0],["2013-01-31",6.9508,7.0381,6.8635,6.9578,109133869.0],["2013-02-01",6.9578,7.2477,6.8774,7.2128,170811826.0],["2013-02-04",7.2128,7.5027,7.1324,7.2093,180378598.0],["2013-02-05",7.2093,7.2163,6.9613,7.101,142584006.0],["2013-02-06",7.101,7.3001,7.0381,7.2058,118955362.0],["2013-02-07",7.2058,7.205772876739502,6.7412,6.9159,251233519.0],["2013-02-08",6.9159,6.9403,6.6679,6.846,164088292.0],["2013-02-18",6.846,7.0172,6.7971,6.8809,122849431.0],["2013-02-19",6.8809,6.9683,6.7831,6.832,89183133.0],["2013-02-20",6.832,6.8495,6.4688,6.6783,165574459.0],["2013-02-21",6.6783,6.678349018096924,6.1824,6.2976,270088275.0],["2013-02-22",6.2976,6.35,6.1125,6.1579,135864115.0],["2013-02-25",6.1579,6.3849,6.157913684844971,6.3046,117704509.0],["2013-02-26",6.3046,6.6644,6.2278,6.3815,251052709.0],["2013-02-27",6.3815,6.6993,6.3814568519592285,6.6085,174295789.0],["2013-02-28",6.6085,6.9543,6.608491897583008,6.9403,264605403.0],["2013-03-01",6.9403,7.087,6.8146,7.0416,251277420.0],["2013-03-04",7.0416,7.041606903076172,6.336,6.4059,310637298.0],["2013-03-05",6.4059,7.0451,6.4059,7.0416,264332506.0],["2013-03-06",7.0416,7.2407,6.9927,7.1813,210984127.0],["2013-03-07",7.1813,7.181321620941162,6.8216,6.9613,211698331.0],["2013-03-08",6.9613,7.0626,6.8495,6.8844,139815657.0],["2013-03-11",6.8844,6.884428977966309,6.5701,6.6679,116374339.0],["2013-03-12",6.6679,6.7307,6.3919,6.4793,152474364.0],["2013-03-13",6.4793,6.5945,6.4304,6.4723,115682334.0],["2013-03-14",6.4723,6.584,6.3675,6.4758,92014593.0],["2013-03-15",6.4758,6.9194,6.4234,6.5351,259064205.0],["2013-03-18",6.5351,6.7063,6.4443,6.4618,162865921.0],["2013-03-19",6.4618,6.6399,6.4129,6.5945,137412172.0],["2013-03-20",6.5945,7.0241,6.594520092010498,7.0137,290493324.0],["2013-03-21",7.0137,7.1219,6.9543,7.0102,161359086.0],["2013-03-22",7.0102,7.1778,6.9892,7.0661,104790637.0],["2013-03-25",7.0661,7.2128,6.9613,7.0032,108309033.0],["2013-03-26",7.0032,7.003185749053955,6.7692,6.8355,144318772.0],["2013-03-27",6.8355,7.0137,6.8041,6.9368,116843907.0],["2013-03-28",6.9368,6.936821460723877,6.2417,6.2417,548617486.0],["2013-03-29",6.2417,6.241743087768555,5.9553,6.0426,297059998.0],["2013-04-01",6.0426,6.1125,6.0042,6.0077,118514844.0],["2013-04-02",6.0077,6.0915,5.8226,5.8855,165745752.0],["2013-04-03",5.8855,6.0392,5.885469913482666,5.9903,148728316.0],["2013-04-08",5.9903,6.0322,5.8261,6.0287,119115655.0],["2013-04-09",6.0287,6.1998,6.0077,6.0671,112490355.0],["2013-04-10",6.0671,6.0985,5.9588,6.0287,83399899.0],["2013-04-11",6.0287,6.1824,6.028677940368652,6.1649,149021886.0],["2013-04-12",6.1649,6.2697,6.1195,6.1754,117891882.0],["2013-04-15",6.1754,6.2138,6.0426,6.1405,68267785.0],["2013-04-16",6.1405,6.1404500007629395,5.8366,6.0392,175162723.0],["2013-04-17",6.0392,6.039154529571533,5.8575,5.9344,103417791.0],["2013-04-18",5.9344,6.0531,5.6934,6.0112,155737000.0],["2013-04-19",6.0112,6.4269,5.9972,6.3535,223308289.0],["2013-04-22",6.3535,6.4967,6.3256,6.4862,147717571.0],["2013-04-23",6.4862,6.6364,6.3465,6.364,220516806.0],["2013-04-24",6.364,6.6294,6.2173,6.4967,202834194.0],["2013-04-25",6.4967,6.5037,6.2871,6.3675,118273876.0],["2013-04-26",6.3675,6.5142,6.3186,6.343,106896565.0],["2013-05-02",6.343,6.3675,6.2278,6.3605,81113883.0],["2013-05-03",6.3605,6.6714,6.360499382019043,6.5037,156984942.0],["2013-05-06",6.5037,6.6469,6.4758,6.5526,98403801.0],["2013-05-07",6.5526,6.552606582641602,6.3884,6.4618,101697591.0],["2013-05-08",6.4618,6.598,6.3815,6.4338,130270381.0],["2013-05-09",6.4338,6.4478,6.2941,6.364,100876408.0],["2013-05-10",6.364,6.4199,6.3081,6.378,89999127.0],["2013-05-13",6.378,6.4094,6.2557,6.2697,121954357.0],["2013-05-14",6.2697,6.2976,6.1893,6.2487,100488925.0],["2013-05-15",6.2487,6.3081,6.1998,6.2382,79345764.0],["2013-05-16",6.2382,6.3745,6.0252,6.3256,224925084.0],["2013-05-17",6.3256,6.343,6.1893,6.2941,166332303.0],["2013-05-20",6.2941,6.5771,6.294135570526123,6.4862,181147011.0],["2013-05-21",6.4862,6.5177,6.378,6.4513,95225076.0],["2013-05-22",6.4513,6.5596,6.4269,6.5421,106279500.0],["2013-05-23",6.5421,6.5666,6.3919,6.4059,105646500.0],["2013-05-24",6.4059,6.5142,6.3815,6.4373,76972866.0],["2013-05-27",6.4373,6.4688,6.3745,6.3919,85801246.0],["2013-05-28",6.3919,6.591,6.3535,6.5456,149112139.0],["2013-05-29",6.5456,6.6574,6.5317,6.5421,148092420.0],["2013-05-30",6.5421,6.5771,6.4723,6.5212,89036446.0],["2013-05-31",6.5212,6.598,6.4583,6.4758,86574433.0],["2013-06-03",6.4758,6.5107,6.3989,6.4304,68507686.0],["2013-06-04",6.4304,6.4862,6.3989,6.4129,69308503.0],["2013-06-05",6.4129,6.4199,6.1824,6.2452,136928892.0],["2013-06-06",6.2452,6.245234966278076,6.0426,6.0566,140059716.0],["2013-06-07",6.0566,6.0985,5.9169,5.9518,112958080.0],["2013-06-13",5.9518,5.951835632324219,5.7143,5.7458,147965601.0],["2013-06-14",5.7458,5.7842,5.7248,5.7562,99061018.0],["2013-06-17",5.7562,5.8051,5.6759,5.7038,81860752.0],["2013-06-18",5.7038,5.847,5.703841209411621,5.8121,93873040.0],["2013-06-19",5.8121,5.81212043762207,5.6445,5.6654,126406764.0],["2013-06-20",5.6654,5.665419101715088,5.4139,5.4524,162219853.0],["2013-06-21",5.4524,5.4593,5.2742,5.3895,139443681.0],["2013-06-24",5.3895,5.389484405517578,4.851583957672119,4.8516,345286336.0],["2013-06-25",4.8516,4.883,4.4744,4.8656,300714906.0],["2013-06-26",4.8656,4.9459,4.7817,4.8586,185814865.0],["2013-06-27",4.8586,4.9808,4.858569145202637,4.9354,152279376.0],["2013-06-28",4.9354,5.2009,4.8865,5.159,156230344.0],["2013-07-01",5.159,5.1904,4.9948,5.1031,94249983.0],["2013-07-02",5.1031,5.124,4.897,4.9878,135597856.0],["2013-07-03",4.9878,5.0096,4.8405,4.9223,81409644.0],["2013-07-04",4.9223,5.1024,4.7804,4.9823,113315066.0],["2013-07-05",4.9823,5.157,4.9823479652404785,5.0751,80791531.0],["2013-07-08",5.0751,5.1024,4.9278,4.9605,76304356.0],["2013-07-09",4.9605,5.0369,4.960520267486572,4.9823,58974854.0],["2013-07-10",4.9823,5.1733,4.9823479652404785,5.157,81554354.0],["2013-07-11",5.157,5.675403594970703,5.156975746154785,5.6754,365933009.0],["2013-07-12",5.6754,5.7136,5.4626,5.4953,226272539.0],["2013-07-15",5.4953,5.7354,5.468,5.599,127122012.0],["2013-07-16",5.599,5.6317,5.4789,5.6045,89531995.0],["2013-07-17",5.6045,5.6208,5.4789,5.5117,83856549.0],["2013-07-18",5.5117,5.5226,5.2661,5.2879,138495694.0],["2013-07-19",5.2879,5.3261,5.1024,5.1133,114368920.0],["2013-07-22",5.1133,5.1242,4.9551,5.0751,118050617.0],["2013-07-23",5.0751,5.3916,5.0478,5.2607,125970386.0],["2013-07-24",5.2607,5.260662078857422,5.0478,5.1242,108360590.0],["2013-07-25",5.1242,5.2115,5.0806,5.1188,69381581.0],["2013-07-26",5.1188,5.1351,5.0478,5.0969,48087401.0],["2013-07-29",5.0969,5.096947193145752,4.8787,4.9823,112495227.0],["2013-07-30",4.9823,5.1461,4.9496,5.0042,83916558.0],["2013-07-31",5.0042,5.157,4.9387,4.9441,74869122.0],["2013-08-01",4.9441,5.0806,4.944148063659668,5.0587,80188098.0],["2013-08-02",5.0587,5.1461,5.0205,5.0369,77234214.0],["2013-08-05",5.0369,5.1242,5.0096,5.1188,65820663.0],["2013-08-06",5.1188,5.1461,5.026,5.0969,72886031.0],["2013-08-07",5.0969,5.1843,5.086,5.0915,72324530.0],["2013-08-08",5.0915,5.1297,5.0315,5.0587,65582381.0],["2013-08-09",5.0587,5.1297,5.0096,5.0751,75252040.0],["2013-08-12",5.0751,5.4462,5.0751190185546875,5.3916,226460032.0],["2013-08-13",5.3916,5.6645,5.391632556915283,5.6317,269349228.0],["2013-08-14",5.6317,5.7627,5.5499,5.5826,184000748.0],["2013-08-15",5.5826,5.6263,5.468,5.4899,98406426.0],["2013-08-16",5.4899,6.041,5.408,5.5717,305088621.0],["2013-08-19",5.5717,5.8118,5.468,5.7627,186120711.0],["2013-08-20",5.7627,6.0301,5.7027,5.8609,217908312.0],["2013-08-21",5.8609,5.9428,5.6427,5.7791,138236346.0],["2013-08-22",5.7791,5.9428,5.7191,5.7845,100567107.0],["2013-08-23",5.7845,5.8719,5.5444,5.6699,124619025.0],["2013-08-26",5.6699,5.8609,5.6481,5.8227,110434993.0],["2013-08-27",5.8227,5.9155,5.7518,5.8446,83306247.0],["2013-08-28",5.8446,5.85,5.7245,5.7845,96943417.0],["2013-08-29",5.7845,5.9483,5.7682,5.8064,76618051.0],["2013-08-30",5.8064,5.8828,5.7191,5.7955,78530443.0],["2013-09-02",5.7955,5.9046,5.7682,5.85,87166812.0],["2013-09-03",5.85,6.1393,5.850029945373535,6.1338,195601620.0],["2013-09-04",6.1338,6.2921,6.1283,6.1393,143085127.0],["2013-09-05",6.1393,6.1775,6.0847,6.112,56588149.0],["2013-09-06",6.112,6.2975,6.0683,6.2266,90693217.0],["2013-09-09",6.2266,6.8487,6.226569175720215,6.8487,354041504.0],["2013-09-10",6.8487,6.8978,6.6031,6.7723,285523895.0],["2013-09-11",6.7723,6.9469,6.6741,6.7177,190722179.0],["2013-09-12",6.7177,7.2361,6.5758,6.9251,313811339.0],["2013-09-13",6.9251,6.9415,6.6304,6.7068,150163988.0],["2013-09-16",6.7068,6.8541,6.5322,6.6468,179110319.0],["2013-09-17",6.6468,6.7505,6.4667,6.4776,131484404.0],["2013-09-18",6.4776,6.5922,6.3848,6.4449,106251308.0],["2013-09-23",6.4449,6.5485,6.3303,6.4776,118013916.0],["2013-09-24",6.4776,6.477597236633301,6.1447,6.2484,159768222.0],["2013-09-25",6.2484,6.3521,6.1502,6.172,88081010.0],["2013-09-26",6.172,6.172,6.0083,6.0738,122429663.0],["2013-09-27",6.0738,6.1338,6.0247,6.1065,65696033.0],["2013-09-30",6.1065,6.2102,6.0683,6.0956,57467500.0],["2013-10-08",6.0956,6.1938,5.9046,6.1393,92326386.0],["2013-10-09",6.1393,6.4885,6.112,6.3193,111808439.0],["2013-10-10",6.3193,6.3739,6.0901,6.1174,91944201.0],["2013-10-11",6.1174,6.4067,6.117428779602051,6.3357,115427449.0],["2013-10-14",6.3357,6.335712432861328,6.2047,6.2429,65295674.0],["2013-10-15",6.2429,6.2593,6.0847,6.1174,71989054.0],["2013-10-16",6.1174,6.117428779602051,5.9865,6.0574,87065320.0],["2013-10-17",6.0574,6.1502,6.0137,6.041,50598070.0],["2013-10-18",6.041,6.1884,6.0301,6.0956,50290475.0],["2013-10-21",6.0956,6.2102,6.0192,6.1884,69750635.0],["2013-10-22",6.1884,6.188372611999512,6.0847,6.112,51036454.0],["2013-10-23",6.112,6.4394,6.111972332000732,6.2211,141875621.0],["2013-10-24",6.2211,6.3575,6.1011,6.1993,100812997.0],["2013-10-25",6.1993,6.4339,6.199285984039307,6.3575,140558413.0],["2013-10-28",6.3575,6.4067,6.232,6.2975,71948915.0],["2013-10-29",6.2975,6.7232,6.297515392303467,6.5977,252597994.0],["2013-10-30",6.5977,6.6413,6.4558,6.6304,162551238.0],["2013-10-31",6.6304,6.630397796630859,6.3685,6.4176,120137507.0],["2013-11-01",6.4176,6.5322,6.3357,6.5049,83146837.0],["2013-11-04",6.5049,6.5922,6.3794,6.3957,70342016.0],["2013-11-05",6.3957,6.395742416381836,6.1229,6.2702,123332079.0],["2013-11-06",6.2702,6.270228385925293,6.0519,6.1065,129508625.0],["2013-11-07",6.1065,6.172,6.0792,6.1174,68775708.0],["2013-11-08",6.1174,6.1338,6.0247,6.0519,66449080.0],["2013-11-11",6.0519,6.0956,6.0192,6.041,59553268.0],["2013-11-12",6.041,6.1829,6.041029453277588,6.1611,83894696.0],["2013-11-13",6.1611,6.161086082458496,5.9483,5.9537,95889433.0],["2013-11-14",5.9537,5.9865,5.7354,5.8064,118360832.0],["2013-11-15",5.8064,6.0192,5.806373119354248,5.9537,98237197.0],["2013-11-18",5.9537,6.2484,5.8937,6.2375,175149019.0],["2013-11-19",6.2375,6.2484,6.0901,6.1174,103669464.0],["2013-11-20",6.1174,6.2157,6.0465,6.0956,101820015.0],["2013-11-21",6.0956,6.0956010818481445,5.8773,6.0083,129132933.0],["2013-11-22",6.0083,6.0247,5.8773,5.8991,107306308.0],["2013-11-25",5.8991,5.9755,5.8064,5.8555,71328629.0],["2013-11-26",5.8555,5.9155,5.8173,5.85,52240225.0],["2013-11-27",5.85,5.9483,5.7955,5.8719,92206622.0],["2013-11-28",5.8719,6.0028,5.8664,5.9155,103222823.0],["2013-11-29",5.9155,5.9919,5.8282,5.8391,114516422.0],["2013-12-02",5.8391,5.9865,5.7955,5.921,156705499.0],["2013-12-03",5.921,5.9264,5.8173,5.8882,105269717.0],["2013-12-04",5.8882,6.0192,5.85,5.981,165835068.0],["2013-12-05",5.981,5.9974,5.9101,5.9319,81400830.0],["2013-12-06",5.9319,5.931886672973633,5.85,5.8882,63600963.0],["2013-12-09",5.8882,5.921,5.8227,5.8446,78630407.0],["2013-12-10",5.8446,5.8882,5.8337,5.8555,47614183.0],["2013-12-11",5.8555,5.85548734664917,5.6918,5.7081,100706746.0],["2013-12-12",5.7081,5.7245,5.6645,5.6754,54228316.0],["2013-12-13",5.6754,5.7027,5.6154,5.6699,53512427.0],["2013-12-16",5.6699,5.7136,5.599,5.6208,71509329.0],["2013-12-17",5.6208,5.6427,5.5663,5.5717,59008648.0],["2013-12-18",5.5717,5.6645,5.5717,5.6263,45110772.0],["2013-12-19",5.6263,5.6754,5.5117,5.5226,71859366.0],["2013-12-20",5.5226,5.5444,5.3043,5.3425,106760068.0],["2013-12-23",5.3425,5.4135,5.3098,5.3371,63521466.0],["2013-12-24",5.3371,5.4244,5.2934,5.3425,60661627.0],["2013-12-25",5.3425,5.3971,5.3098,5.3589,58485195.0],["2013-12-26",5.3589,5.3589,5.2607,5.277,51406745.0],["2013-12-27",5.277,5.4462,5.277032852172852,5.4189,73207656.0],["2013-12-30",5.4189,5.4735,5.3807,5.3916,65897603.0],["2013-12-31",5.3916,5.5935,5.3753,5.5335,96270099.0],["2014-01-02",5.5335,5.533517837524414,5.4189,5.4462,72789232.0],["2014-01-03",5.4462,5.446203708648682,5.2989,5.3098,77898480.0],["2014-01-06",5.3098,5.3425,5.2006,5.2716,88880972.0],["2014-01-07",5.2716,5.2989,5.2006,5.2497,43191298.0],["2014-01-08",5.2497,5.3316,5.2388,5.2879,52183116.0],["2014-01-09",5.2879,5.3916,5.2661,5.3098,63526501.0],["2014-01-10",5.3098,5.3589,5.2607,5.3207,51809991.0],["2014-01-13",5.3207,5.348,5.2879,5.3043,42658276.0],["2014-01-14",5.3043,5.3589,5.2825,5.3261,46028968.0],["2014-01-15",5.3261,5.3316,5.2279,5.2552,47500673.0],["2014-01-16",5.2552,5.2661,5.1843,5.1897,89681205.0],["2014-01-17",5.1897,5.189718723297119,5.0751,5.0806,63774251.0],["2014-01-20",5.0806,5.1079,4.9823,5.026,54767092.0],["2014-01-21",5.026,5.1133,5.026005268096924,5.0697,39795626.0],["2014-01-22",5.0697,5.2552,5.069662094116211,5.217,75891856.0],["2014-01-23",5.217,5.217004299163818,5.1188,5.1351,55814379.0],["2014-01-24",5.1351,5.1733,5.086,5.1242,70026283.0],["2014-01-27",5.1242,5.124232769012451,5.0205,5.0315,69871638.0],["2014-01-28",5.0315,5.1461,5.031462669372559,5.1406,52755732.0],["2014-01-29",5.1406,5.217,5.1297,5.1843,59249276.0],["2014-01-30",5.1843,5.184260845184326,5.0915,5.1024,43287412.0],["2014-02-07",5.1024,5.102405071258545,5.0478,5.1024,42620973.0],["2014-02-10",5.1024,5.2006,5.102405071258545,5.1733,64325232.0],["2014-02-11",5.1733,5.4244,5.1351,5.3316,148629178.0],["2014-02-12",5.3316,5.408,5.2934,5.3043,84295648.0],["2014-02-13",5.3043,5.5226,5.2661,5.4353,179768070.0],["2014-02-14",5.4353,5.4353,5.3534,5.3916,74267411.0],["2014-02-17",5.3916,5.4462,5.2825,5.3371,110363537.0],["2014-02-18",5.3371,5.337061882019043,5.1624,5.1788,107602764.0],["2014-02-19",5.1788,5.3643,5.157,5.3316,160991915.0],["2014-02-20",5.3316,5.3916,5.2006,5.2115,116384466.0],["2014-02-21",5.2115,5.2334,5.1297,5.1679,74912080.0],["2014-02-24",5.1679,5.167890548706055,4.9605,4.9769,144446598.0],["2014-02-25",4.9769,5.0315,4.8896,4.9114,92604981.0],["2014-02-26",4.9114,4.9878,4.895,4.9551,69679793.0],["2014-02-27",4.9551,5.0424,4.9059,5.0042,99810859.0],["2014-02-28",5.0042,5.0096,4.9223,4.9769,63035311.0],["2014-03-03",4.9769,4.976890563964844,4.9278,4.9496,60057157.0],["2014-03-04",4.9496,5.0205,4.9059,4.9987,74130358.0],["2014-03-05",4.9987,5.0096,4.9278,4.9387,46201040.0],["2014-03-06",4.9387,5.0042,4.9059,4.9714,72154129.0],["2014-03-07",4.9714,5.0096,4.9223,4.9278,76364712.0],["2014-03-10",4.9278,4.92777681350708,4.6986,4.7204,130034053.0],["2014-03-11",4.7204,4.7913,4.6931,4.7204,68571395.0],["2014-03-12",4.7204,4.8787,4.7095,4.8405,97332031.0],["2014-03-13",4.8405,4.9878,4.840463161468506,4.8896,99381667.0],["2014-03-14",4.8896,4.9005,4.8077,4.8732,65629097.0],["2014-03-17",4.8732,4.9551,4.8677,4.9005,45101037.0],["2014-03-18",4.9005,4.9169,4.8459,4.8568,42484191.0],["2014-03-19",4.8568,4.856834411621094,4.7586,4.8186,55908169.0],["2014-03-20",4.8186,4.9551,4.7968,4.8514,100697587.0],["2014-03-21",4.8514,5.2279,4.8295,5.1733,247149398.0],["2014-03-24",5.1733,5.3152,5.1351,5.2279,190922357.0],["2014-03-25",5.2279,5.2497,5.0969,5.1242,120525915.0],["2014-03-26",5.1242,5.1733,5.086,5.1133,51386068.0],["2014-03-27",5.1133,5.277,5.0751,5.1679,117855728.0],["2014-03-28",5.1679,5.2989,5.1351,5.2279,115018810.0],["2014-03-31",5.2279,5.2716,5.1188,5.1952,85561572.0],["2014-04-01",5.1952,5.195176124572754,5.0642,5.1188,111118616.0],["2014-04-02",5.1188,5.2225,5.0969,5.1788,83313596.0],["2014-04-03",5.1788,5.2279,5.086,5.1188,80428477.0],["2014-04-04",5.1188,5.2334,5.0751,5.2279,89127260.0],["2014-04-08",5.2279,5.73,5.22791862487793,5.6481,436417241.0],["2014-04-09",5.6481,5.6536,5.5663,5.6154,174643811.0],["2014-04-10",5.6154,5.7518,5.5281,5.6317,219530087.0],["2014-04-11",5.6317,5.7245,5.5499,5.6809,169345888.0],["2014-04-14",5.6809,5.6972,5.5663,5.6154,87386790.0],["2014-04-15",5.6154,5.615373611450195,5.4407,5.4462,143295181.0],["2014-04-16",5.4462,5.5226,5.3971,5.4735,91479459.0],["2014-04-17",5.4735,5.5608,5.4462,5.468,80813066.0],["2014-04-18",5.468,5.5062,5.3807,5.5008,71340498.0],["2014-04-21",5.5008,5.5717,5.4025,5.4025,89519331.0],["2014-04-22",5.4025,5.599,5.3807,5.5826,136756345.0],["2014-04-23",5.5826,5.7081,5.5335,5.599,156705694.0],["2014-04-24",5.599,5.6972,5.5717,5.5772,77904758.0],["2014-04-25",5.5772,5.7027,5.5499,5.5772,84649824.0],["2014-04-28",5.5772,5.6099,5.4189,5.4407,100447943.0],["2014-04-29",5.4407,5.5608,5.440747261047363,5.5281,76059148.0],["2014-04-30",5.5281,5.6045,5.5226,5.5499,62112310.0],["2014-05-05",5.5499,5.5498881340026855,5.408,5.468,82299238.0],["2014-05-06",5.468,5.5062,5.4189,5.4353,46358334.0],["2014-05-07",5.4353,5.4407,5.348,5.3534,66763711.0],["2014-05-08",5.3534,5.468,5.3371,5.3643,63086253.0],["2014-05-09",5.3643,5.4135,5.3589,5.3862,47527838.0],["2014-05-12",5.3862,5.5062,5.3807,5.468,88635043.0],["2014-05-13",5.468,5.4789,5.4244,5.4462,42630970.0],["2014-05-14",5.4462,5.5117,5.4298,5.4626,42604278.0],["2014-05-15",5.4626,5.4899,5.4353,5.4407,47056329.0],["2014-05-16",5.4407,5.4899,5.4244,5.4407,53629652.0],["2014-05-19",5.4407,5.440747261047363,5.2552,5.2879,108901642.0],["2014-05-20",5.2879,5.3316,5.2443,5.277,46415071.0],["2014-05-21",5.277,5.348,5.2279,5.3371,43261381.0],["2014-05-22",5.3371,5.4407,5.3043,5.3425,61185638.0],["2014-05-23",5.3425,5.391632556915283,5.3261,5.3916,40657918.0],["2014-05-26",5.3916,5.4462,5.3589,5.3971,39424155.0],["2014-05-27",5.3971,5.4025,5.3371,5.3589,36066411.0],["2014-05-28",5.3589,5.4353,5.3371,5.4244,51831751.0],["2014-05-29",5.4244,5.4735,5.3807,5.3807,50497289.0],["2014-05-30",5.3807,5.4025,5.3534,5.3643,44148763.0],["2014-06-03",5.3643,5.4244,5.3425,5.348,41737071.0],["2014-06-04",5.348,5.3643,5.277,5.3043,44376303.0],["2014-06-05",5.3043,5.3807,5.2879,5.3753,30709189.0],["2014-06-06",5.3753,5.3807,5.2825,5.3098,41183192.0],["2014-06-09",5.3098,5.4135,5.2716,5.3425,51377721.0],["2014-06-10",5.3425,5.4298,5.342518329620361,5.4244,64114154.0],["2014-06-11",5.4244,5.4298,5.3753,5.4025,42929038.0],["2014-06-12",5.4025,5.4353,5.3916,5.3916,53441079.0],["2014-06-13",5.3916,5.5717,5.391632556915283,5.5171,153630203.0],["2014-06-16",5.5171,5.6427,5.4899,5.6045,166084293.0],["2014-06-17",5.6045,5.6044602394104,5.5008,5.5226,70997056.0],["2014-06-18",5.5226,5.5281,5.4626,5.4789,49897339.0],["2014-06-19",5.4789,5.5062,5.3643,5.3862,64090028.0],["2014-06-20",5.3862,5.4462,5.3753,5.4407,42764100.0],["2014-06-23",5.4407,5.4571,5.3916,5.4025,45831442.0],["2014-06-24",5.4025,5.4462,5.3862,5.4189,39205135.0],["2014-06-25",5.4189,5.4244,5.3589,5.3807,46465442.0],["2014-06-26",5.3807,5.4298,5.380717754364014,5.4189,31118619.0],["2014-06-27",5.4189,5.4407,5.408,5.4244,36957770.0],["2014-06-30",5.4244,5.5008,5.4189,5.4735,43663378.0],["2014-07-01",5.4735,5.5171,5.4462,5.4626,29642506.0],["2014-07-02",5.4626,5.5008,5.4462,5.4899,30401068.0],["2014-07-03",5.4899,5.5008,5.4571,5.4844,49805005.0],["2014-07-04",5.4844,5.4899,5.4517,5.468,37162201.0],["2014-07-07",5.468,5.4899,5.4407,5.4735,34660992.0],["2014-07-08",5.4735,5.473487377166748,5.4135,5.4462,47264188.0],["2014-07-09",5.4462,5.446203708648682,5.3425,5.3589,69143159.0],["2014-07-10",5.3589,5.3753,5.3316,5.348,42992425.0],["2014-07-11",5.348,5.3862,5.3425,5.3643,41389974.0],["2014-07-14",5.3643,5.3862,5.348,5.3753,58002326.0],["2014-07-15",5.3753,5.4407,5.3643,5.4189,69888437.0],["2014-07-16",5.4189,5.4244,5.3862,5.408,73518033.0],["2014-07-17",5.408,5.4135,5.3643,5.3862,48496880.0],["2014-07-18",5.3862,5.472,5.386175632476807,5.4434,87789264.0],["2014-07-21",5.4434,5.4606,5.4091,5.4262,40228811.0],["2014-07-22",5.4262,5.6037,5.4033,5.535,129920565.0],["2014-07-23",5.535,5.6209,5.5293,5.5579,81650491.0],["2014-07-24",5.5579,5.9185,5.557892322540283,5.8613,286461616.0],["2014-07-25",5.8613,5.9528,5.8212,5.9128,136834642.0],["2014-07-28",5.9128,6.2963,5.912771701812744,6.2448,288438329.0],["2014-07-29",6.2448,6.3363,6.2104,6.2677,179011284.0],["2014-07-30",6.2677,6.4222,6.2104,6.2505,149717075.0],["2014-07-31",6.2505,6.3421,6.1875,6.3363,105598019.0],["2014-08-01",6.3363,6.4279,6.2448,6.2505,155797386.0],["2014-08-04",6.2505,6.3993,6.2047,6.3535,175787341.0],["2014-08-05",6.3535,6.3879,6.1875,6.2219,160637489.0],["2014-08-06",6.2219,6.221861839294434,6.0101,6.1017,183858211.0],["2014-08-07",6.1017,6.1303,6.0215,6.033,93196475.0],["2014-08-08",6.033,6.0902,6.0101,6.0444,85283067.0],["2014-08-11",6.0444,6.1532,6.044421672821045,6.1303,106769751.0],["2014-08-12",6.1303,6.130279064178467,6.0101,6.0673,111180600.0],["2014-08-13",6.0673,6.1074,5.9986,6.0559,102006012.0],["2014-08-14",6.0559,6.0673,5.9986,6.0044,86563713.0],["2014-08-15",6.0044,6.033,5.9299,6.0215,121244432.0],["2014-08-18",6.0215,6.0673,5.9872,6.0215,91177801.0],["2014-08-19",6.0215,6.0387,5.9815,6.0215,105220043.0],["2014-08-20",6.0215,6.021525859832764,5.958564281463623,5.9586,71690274.0],["2014-08-21",5.9586,5.9757,5.8555,5.9013,91505317.0],["2014-08-22",5.9013,5.9643,5.8842,5.9299,71209843.0],["2014-08-25",5.9299,5.9414,5.8441,5.8613,63281788.0],["2014-08-26",5.8613,5.9013,5.8441,5.8727,63313959.0],["2014-08-27",5.8727,5.907,5.8384,5.8784,55740945.0],["2014-08-28",5.8784,5.8842,5.815466403961182,5.8155,58756631.0],["2014-08-29",5.8155,5.90704870223999,5.815466403961182,5.907,50089703.0],["2014-09-01",5.907,5.90704870223999,5.8613,5.9013,85601299.0],["2014-09-02",5.9013,5.9986,5.8727,5.9872,131512797.0],["2014-09-03",5.9872,6.0845,5.9871826171875,6.0387,116054523.0],["2014-09-04",6.0387,6.0902,6.0044,6.0616,91825815.0],["2014-09-05",6.0616,6.1131,6.0387,6.0788,105601950.0],["2014-09-09",6.0788,6.0902,5.9929,6.0044,97158520.0],["2014-09-10",6.0044,6.004354000091553,5.9185,5.9357,97669634.0],["2014-09-11",5.9357,6.033,5.907,5.9299,124389848.0],["2014-09-12",5.9299,5.9357,5.8842,5.9357,96793626.0],["2014-09-15",5.9357,5.935667514801025,5.867,5.9013,86667057.0],["2014-09-16",5.9013,5.9471,5.8498,5.8555,157469464.0],["2014-09-17",5.8555,5.9013,5.8441,5.867,91644368.0],["2014-09-18",5.867,5.9471,5.8326,5.8899,132536267.0],["2014-09-19",5.8899,5.9528,5.8842,5.9185,149013792.0],["2014-09-22",5.9185,5.918496131896973,5.764,5.7754,127652767.0],["2014-09-23",5.7754,5.8155,5.764,5.7926,62945681.0],["2014-09-24",5.7926,5.9242,5.7582,5.9128,146917006.0],["2014-09-25",5.9128,5.9357,5.8384,5.867,103903135.0],["2014-09-26",5.867,5.867,5.8155,5.8384,62060272.0],["2014-09-29",5.8384,5.8899,5.838361740112305,5.8613,84306165.0],["2014-09-30",5.8613,5.8784,5.8269,5.8498,78255973.0],["2014-10-08",5.8498,5.9242,5.8384,5.9185,108498309.0],["2014-10-09",5.9185,5.9471,5.8842,5.9128,94404457.0],["2014-10-10",5.9128,5.912771701812744,5.8498,5.8784,81946017.0],["2014-10-13",5.8784,5.878429412841797,5.7754,5.8097,85581202.0],["2014-10-14",5.8097,5.8555,5.7811,5.804,66737895.0],["2014-10-15",5.804,5.8441,5.7697,5.8212,69530589.0],["2014-10-16",5.8212,5.9242,5.7754,5.8212,139710354.0],["2014-10-17",5.8212,5.8498,5.7868,5.804,82546837.0],["2014-10-20",5.804,5.8899,5.7983,5.8613,86402346.0],["2014-10-21",5.8613,5.867,5.7868,5.7983,80028990.0],["2014-10-22",5.7983,5.8899,5.798295497894287,5.8269,92945214.0],["2014-10-23",5.8269,5.9128,5.8269,5.8555,144009264.0],["2014-10-24",5.8555,5.907,5.8441,5.8613,79633241.0],["2014-10-27",5.8613,5.861257076263428,5.7182,5.7296,104498109.0],["2014-10-28",5.7296,5.809742450714111,5.729608535766602,5.8097,73970668.0],["2014-10-29",5.8097,5.9185,5.7983,5.8842,146500079.0],["2014-10-30",5.8842,6.0044,5.8498,5.9815,214601413.0],["2014-10-31",5.9815,6.3821,5.98145866394043,6.2161,447859906.0],["2014-11-03",6.2161,6.3478,6.136,6.1589,207461770.0],["2014-11-04",6.1589,6.1932,6.073,6.0959,143671053.0],["2014-11-05",6.0959,6.1131,5.9815,6.0044,198023830.0],["2014-11-06",6.0044,6.0444,5.9528,5.9986,139605578.0],["2014-11-07",5.9986,6.239,5.97,6.0616,316085859.0],["2014-11-10",6.0616,6.2448,6.0615949630737305,6.1932,257378313.0],["2014-11-11",6.1932,6.4966,6.193243026733398,6.3192,576247987.0],["2014-11-12",6.3192,6.3191680908203125,6.199,6.3077,201705403.0],["2014-11-13",6.3077,6.4279,6.2333,6.2619,242835186.0],["2014-11-14",6.2619,6.2848,6.1417,6.2161,184986856.0],["2014-11-17",6.2161,6.2848,6.1188,6.1246,164310195.0],["2014-11-18",6.1246,6.1246,6.0101,6.0387,154817503.0],["2014-11-19",6.0387,6.0616,5.9929,6.0215,91650228.0],["2014-11-20",6.0215,6.0673,5.9929,6.0387,100026038.0],["2014-11-21",6.0387,6.136,5.9815,6.1246,170928164.0],["2014-11-24",6.1246,6.2276,5.9242,6.1303,407059176.0],["2014-11-25",6.1303,6.2161,6.0959,6.199,252907657.0],["2014-11-26",6.199,6.3879,6.1932,6.3192,385568999.0],["2014-11-27",6.3192,6.468,6.302,6.3993,396644527.0],["2014-11-28",6.3993,6.9831,6.3707,6.9488,837004467.0],["2014-12-01",6.9488,7.2293,6.8114,6.8229,660717841.0],["2014-12-02",6.8229,7.3838,6.7256,7.2064,668287116.0],["2014-12-03",7.2064,7.441,6.9946,7.0862,727334139.0],["2014-12-04",7.0862,7.6528,7.0289,7.607,726388013.0],["2014-12-05",7.607,8.0421,7.3666,7.7845,922080376.0],["2014-12-08",7.7845,8.0993,7.5555,7.9676,698200933.0],["2014-12-09",7.9676,8.168,7.2407,7.3266,772245349.0],["2014-12-10",7.3266,7.7272,7.0747,7.6242,566505030.0],["2014-12-11",7.6242,7.8932,7.3838,7.5841,455299282.0],["2014-12-12",7.5841,7.7501,7.4411,7.504,351460449.0],["2014-12-15",7.504,7.504012584686279,7.2006,7.3495,294409624.0],["2014-12-16",7.3495,7.6643,7.349467754364014,7.6528,369016062.0],["2014-12-17",7.6528,8.3397,7.6128,8.1737,814727604.0],["2014-12-18",8.1737,8.3569,7.9905,8.168,564942318.0],["2014-12-19",8.168,8.3569,7.9619,8.2939,435238418.0],["2014-12-22",8.2939,8.9178,8.29390811920166,8.5801,657529468.0],["2014-12-23",8.5801,8.7003,8.1909,8.2138,400909950.0],["2014-12-24",8.2138,8.2767,7.7101,7.8875,418551288.0],["2014-12-25",7.8875,8.374,7.88751220703125,8.2939,443368559.0],["2014-12-26",8.2939,8.6488,8.29390811920166,8.6144,520194475.0],["2014-12-29",8.6144,9.4788,8.614446640014648,8.9006,822935049.0],["2014-12-30",8.9006,9.3299,8.9006,9.307,696047285.0],["2014-12-31",9.307,9.5074,9.101,9.4444,510708325.0],["2015-01-05",9.4444,9.7764,9.3414,9.6562,528403814.0],["2015-01-06",9.6562,10.0111,9.4387,9.7249,479260997.0],["2015-01-07",9.7249,9.7478,9.2727,9.5074,379315754.0],["2015-01-08",9.5074,9.536,9.0666,9.1067,324858295.0],["2015-01-09",9.1067,9.8336,8.9464,9.2612,496950497.0],["2015-01-12",9.2612,9.4272,8.9579,9.1754,310327141.0],["2015-01-13",9.1754,9.2441,9.0151,9.0953,203126729.0],["2015-01-14",9.0953,9.3872,9.095252990722656,9.2555,263964812.0],["2015-01-15",9.2555,9.6619,9.1582,9.6447,311691167.0],["2015-01-16",9.6447,9.7878,9.4501,9.6104,508128794.0],["2015-01-19",9.6104,9.61040210723877,8.648789405822754,8.6488,417799819.0],["2015-01-20",8.6488,8.7518,8.2996,8.5114,443613505.0],["2015-01-21",8.5114,8.9922,8.4942,8.935,389344000.0],["2015-01-22",8.935,8.934983253479004,8.7175,8.8262,241513643.0],["2015-01-23",8.8262,9.0724,8.7919,8.8434,264996420.0],["2015-01-26",8.8434,8.9178,8.6431,8.7461,235953637.0],["2015-01-27",8.7461,8.7976,8.3855,8.5286,296580953.0],["2015-01-28",8.5286,8.5973,8.3569,8.4542,220425358.0],["2015-01-29",8.4542,8.454177856445312,8.2138,8.2653,234858102.0],["2015-01-30",8.2653,8.4256,8.1966,8.2825,200223848.0],["2015-02-02",8.2825,8.282462120056152,8.0306,8.0363,187119218.0],["2015-02-03",8.0363,8.271,8.0077,8.2424,212059905.0],["2015-02-04",8.2424,8.334,8.0707,8.0764,177766330.0],["2015-02-05",8.0764,8.5057,8.076399803161621,8.0878,379612800.0],["2015-02-06",8.0878,8.1565,7.9734,8.0421,200138841.0],["2015-02-09",8.0421,8.1909,7.8818,8.0821,228843813.0],["2015-02-10",8.0821,8.2653,8.0363,8.2252,199006556.0],["2015-02-11",8.2252,8.2939,8.1451,8.1909,153988723.0],["2015-02-12",8.1909,8.190878868103027,7.9219,8.0421,355296335.0],["2015-02-13",8.0421,8.2081,8.0306,8.0821,326660522.0],["2015-02-16",8.0821,8.1107,8.002,8.0535,220291358.0],["2015-02-17",8.0535,8.1394,8.05350399017334,8.0764,196241693.0],["2015-02-25",8.0764,8.0993,7.9619,7.9905,188111064.0],["2015-02-26",7.9905,8.1794,7.9333,8.168,243724567.0],["2015-02-27",8.168,8.2596,8.1336,8.1508,220534990.0],["2015-03-02",8.1508,8.2195,8.0878,8.168,267754778.0],["2015-03-03",8.168,8.16798210144043,7.9448,7.9505,262881709.0],["2015-03-04",7.9505,7.9963,7.8761,7.9047,185037123.0],["2015-03-05",7.9047,7.904684543609619,7.6586,7.7043,271145020.0],["2015-03-06",7.7043,7.7959,7.7043,7.7444,144379200.0],["2015-03-09",7.7444,8.5171,7.6586,8.4198,825676935.0],["2015-03-10",8.4198,8.419833183288574,8.1336,8.1565,542043018.0],["2015-03-11",8.1565,8.5057,8.156534194946289,8.3397,505577822.0],["2015-03-12",8.3397,9.1754,8.339699745178223,9.141,1357222169.0],["2015-03-13",9.141,9.8508,9.0724,9.4387,1043204331.0],["2015-03-16",9.4387,9.7821,9.2784,9.7649,655065793.0],["2015-03-17",9.7649,9.9023,9.5474,9.7592,536223185.0],["2015-03-18",9.7592,9.8165,9.6161,9.7993,459722922.0],["2015-03-19",9.7993,10.0798,9.742,9.8165,514910477.0],["2015-03-20",9.8165,10.0225,9.5074,9.7592,582164616.0],["2015-03-23",9.7592,10.2343,9.759222030639648,10.0912,580508526.0],["2015-03-24",10.0912,10.091205596923828,9.7535,9.9023,421602671.0],["2015-03-25",9.9023,10.0111,9.5245,9.5703,432691636.0],["2015-03-26",9.5703,9.9367,9.307,9.7478,418324937.0],["2015-03-27",9.7478,9.8909,9.536,9.7306,335500441.0],["2015-03-30",9.7306,10.7037,9.73060417175293,10.5892,636651985.0],["2015-03-31",10.5892,11.1501,10.3202,10.5091,504674806.0],["2015-04-01",10.5091,10.738,10.3087,10.5262,312604525.0],["2015-04-02",10.5262,10.572,10.1484,10.3717,391094020.0],["2015-04-03",10.3717,10.6922,10.303,10.675,387794367.0],["2015-04-07",10.675,11.5336,10.675044059753418,11.3276,528003286.0],["2015-04-08",11.3276,11.734,11.1845,11.7168,499378506.0],["2015-04-09",11.7168,12.1862,11.2303,11.3505,493283114.0],["2015-04-10",11.3505,11.7683,11.2989,11.671,368250369.0],["2015-04-13",11.671,12.2606,11.671000480651855,11.8427,404516469.0],["2015-04-14",11.8427,11.842718124389648,11.4478,11.5451,297974667.0],["2015-04-15",11.5451,11.734,11.2703,11.4764,355187213.0],["2015-04-16",11.4764,11.7683,11.2761,11.7569,345838284.0],["2015-04-17",11.7569,12.1919,11.7454,11.7683,405475925.0],["2015-04-20",11.7683,12.0202,11.0185,11.1387,604540532.0],["2015-04-21",11.1387,11.339,10.9727,11.3047,368978265.0],["2015-04-22",11.3047,11.8771,11.2188,11.8484,483232693.0],["2015-04-23",11.8484,11.9629,11.4478,11.5336,436127348.0],["2015-04-24",11.5336,11.533625602722168,10.8124,11.07,597700341.0],["2015-04-27",11.07,11.3218,11.0643,11.236,408751670.0],["2015-04-28",11.236,11.9973,11.235984802246094,11.4077,708692160.0],["2015-04-29",11.4077,11.4478,11.1501,11.3104,283794367.0],["2015-04-30",11.3104,11.4707,11.0872,11.1101,310290683.0],["2015-05-04",11.1101,11.110058784484863,10.8239,10.9441,263733626.0],["2015-05-05",10.9441,10.9498,10.2858,10.3545,433880777.0],["2015-05-06",10.3545,10.7037,10.1885,10.3431,403993512.0],["2015-05-07",10.3431,10.4404,10.24,10.3488,225147937.0],["2015-05-08",10.3488,10.5319,10.1885,10.3717,271962352.0],["2015-05-11",10.3717,10.7266,10.1885,10.6979,451658940.0],["2015-05-12",10.6979,10.8468,10.4976,10.7609,352509455.0],["2015-05-13",10.7609,10.8296,10.406,10.5148,317125451.0],["2015-05-14",10.5148,10.514775276184082,10.2629,10.3316,560439515.0],["2015-05-15",10.3316,10.4404,10.1027,10.2458,367050494.0],["2015-05-18",10.2458,10.3602,10.1427,10.1599,278313499.0],["2015-05-19",10.1599,10.7323,10.1084,10.6293,562454721.0],["2015-05-20",10.6293,10.8525,10.5033,10.6464,494746557.0],["2015-05-21",10.6464,10.7437,10.5606,10.6693,316305025.0],["2015-05-22",10.6693,11.2474,10.669320106506348,11.1845,573875760.0],["2015-05-25",11.1845,11.6538,11.184469223022461,11.5394,510073736.0],["2015-05-26",11.5394,11.6538,11.3333,11.4936,431107808.0],["2015-05-27",11.4936,11.6291,11.2226,11.2992,425269765.0],["2015-05-28",11.2992,11.3757,10.5392,10.6276,517836357.0],["2015-05-29",10.6276,10.8102,10.2446,10.5981,429614891.0],["2015-06-01",10.5981,11.1578,10.4862,11.0223,445470441.0],["2015-06-02",11.0223,11.0753,10.7807,10.9398,348678846.0],["2015-06-03",10.9398,11.0399,10.6983,10.9339,443390305.0],["2015-06-04",10.9339,11.7174,10.933903694152832,11.4995,780796826.0],["2015-06-05",11.4995,11.8883,11.1342,11.3698,567450399.0],["2015-06-08",11.3698,12.2299,11.3168,12.1828,914563013.0],["2015-06-09",12.1828,12.2653,11.7056,11.8529,683389636.0],["2015-06-10",11.8529,11.9354,11.6055,11.7351,421811788.0],["2015-06-11",11.7351,11.9,11.4995,11.6055,366522947.0],["2015-06-12",11.6055,12.2299,11.417,11.8058,646405500.0],["2015-06-15",11.8058,11.805787086486816,11.199,11.2638,512620384.0],["2015-06-16",11.2638,11.417,10.9928,11.0694,377070922.0],["2015-06-17",11.0694,11.4111,11.0046,11.1342,368816240.0],["2015-06-18",11.1342,11.134202003479004,10.5922,10.6099,402083254.0],["2015-06-19",10.6099,10.609892845153809,9.956,10.1445,460591261.0],["2015-06-23",10.1445,10.4862,9.8382,10.4449,383988360.0],["2015-06-24",10.4449,10.5451,10.1681,10.498,380782913.0],["2015-06-25",10.498,10.8691,10.1916,10.2741,500795039.0],["2015-06-26",10.2741,10.3978,9.308,9.6202,559716375.0],["2015-06-29",9.6202,9.9265,8.9545,9.5141,591766984.0],["2015-06-30",9.5141,10.1681,9.4376,10.1622,606091255.0],["2015-07-01",10.1622,10.162166595458984,9.7262,9.7792,374377953.0],["2015-07-02",9.7792,10.0031,9.3904,9.6909,500338020.0],["2015-07-03",9.6909,9.7557,9.0487,9.2785,469796469.0],["2015-07-06",9.2785,10.0149,9.2785005569458,9.9854,834133788.0],["2015-07-07",9.9854,10.2918,9.361,10.1327,1026111404.0],["2015-07-08",10.1327,10.132712364196777,9.1194,9.1489,1181838308.0],["2015-07-09",9.1489,10.062019348144531,8.7188,10.062,1130488390.0],["2015-07-10",10.062,10.9339,9.8971,10.4155,716928600.0],["2015-07-13",10.4155,10.6924,10.0797,10.3566,538519322.0],["2015-07-14",10.3566,10.3625,9.8971,10.115,410589872.0],["2015-07-15",10.115,10.2623,9.8971,10.1857,424030339.0],["2015-07-16",10.1857,10.185735702514648,9.9619,10.0561,216797367.0],["2015-07-17",10.0561,10.2918,10.0385,10.1975,276379312.0],["2015-07-20",10.1975,10.197514533996582,10.0208,10.0561,249615288.0],["2015-07-21",10.0561,10.115,9.844,9.8558,247709085.0],["2015-07-22",9.8558,9.85583209991455,9.7203,9.7262,195391357.0],["2015-07-23",9.7262,9.9619,9.6909,9.9089,207561827.0],["2015-07-24",9.9089,9.9854,9.7557,9.7616,177036456.0],["2015-07-27",9.7616,9.76157283782959,8.9663,8.9898,378434034.0],["2015-07-28",8.9898,9.2314,8.8072,9.09,300719063.0],["2015-07-29",9.09,9.2078,9.0252,9.1901,178388654.0],["2015-07-30",9.1901,9.2726,8.9957,9.0134,153838245.0],["2015-07-31",9.0134,9.1725,8.925,9.143,197853122.0],["2015-08-03",9.143,9.4435,9.0311,9.3963,234771314.0],["2015-08-04",9.3963,9.4965,9.2785,9.4611,117091923.0],["2015-08-05",9.4611,9.4965,9.2608,9.2667,108657365.0],["2015-08-06",9.2667,9.4022,9.1725,9.2962,103040801.0],["2015-08-07",9.2962,9.4552,9.2903,9.3551,105738369.0],["2015-08-10",9.3551,9.6614,9.2314,9.5966,205793970.0],["2015-08-11",9.5966,9.596623420715332,9.3728,9.4022,178364251.0],["2015-08-12",9.4022,9.402215003967285,9.2196,9.2255,140226920.0],["2015-08-13",9.2255,9.3021,9.1312,9.2255,109840181.0],["2015-08-14",9.2255,9.2844,9.196,9.2255,104679233.0],["2015-08-17",9.2255,9.225481033325195,9.0311,9.0959,124365515.0],["2015-08-18",9.0959,9.2255,8.8131,8.8602,186460516.0],["2015-08-19",8.8602,8.9074,8.7071,8.8897,188660745.0],["2015-08-20",8.8897,8.9191,8.654,8.6658,136882621.0],["2015-08-21",8.6658,8.6835,8.3889,8.4066,178199523.0],["2015-08-24",8.4066,8.406618118286133,7.5642,7.6349,479461417.0],["2015-08-25",7.6349,7.7232,7.0104,7.1872,364235463.0],["2015-08-26",7.1872,7.9059,7.1871562004089355,7.6172,361260126.0],["2015-08-27",7.6172,8.277,7.5936,8.2299,269785227.0],["2015-08-28",8.2299,8.3948,8.1121,8.3182,256555753.0],["2015-08-31",8.3182,8.6187,7.9589,8.5892,326049750.0],["2015-09-01",8.5892,8.7719,8.2534,8.7483,402867708.0],["2015-09-02",8.7483,8.7542,8.4832,8.6717,432500743.0],["2015-09-07",8.6717,8.671716690063477,8.1062,8.1592,221432367.0],["2015-09-08",8.1592,8.4596,8.1062,8.4007,142879272.0],["2015-09-09",8.4007,8.5598,8.3713,8.4773,126144310.0],["2015-09-10",8.4773,8.5951,8.3889,8.5539,124923709.0],["2015-09-11",8.5539,8.6894,8.495,8.5951,100362142.0],["2015-09-14",8.5951,8.7601,8.2829,8.7424,272588929.0],["2015-09-15",8.7424,8.742410659790039,8.5009,8.6423,159329819.0],["2015-09-16",8.6423,8.9898,8.4832,8.7836,111685573.0],["2015-09-17",8.7836,8.8013,8.6128,8.6187,76974131.0],["2015-09-18",8.6187,8.7012,8.5185,8.548,66762984.0],["2015-09-21",8.548,8.548003196716309,8.3889,8.4714,88778045.0],["2015-09-22",8.4714,8.6423,8.442,8.5539,82755886.0],["2015-09-23",8.5539,8.55389404296875,8.3595,8.3831,70922415.0],["2015-09-24",8.3831,8.4361,8.3477,8.3889,70178560.0],["2015-09-25",8.3889,8.4596,8.2829,8.4302,96841649.0],["2015-09-28",8.4302,8.453746795654297,8.3654,8.4537,40592436.0],["2015-09-29",8.4537,8.453746795654297,8.3065,8.3595,54833371.0],["2015-09-30",8.3595,8.6599,8.359487533569336,8.5775,96909264.0],["2015-10-08",8.5775,8.872,8.577459335327148,8.7247,115613874.0],["2015-10-09",8.7247,8.8956,8.724739074707031,8.819,69819736.0],["2015-10-12",8.819,9.0429,8.81899356842041,8.9604,200507722.0],["2015-10-13",8.9604,8.9604,8.8484,8.8838,74163031.0],["2015-10-14",8.8838,8.9133,8.8013,8.8602,71702681.0],["2015-10-15",8.8602,8.9781,8.8072,8.9486,73613924.0],["2015-10-16",8.9486,9.0546,8.925,8.9604,115075651.0],["2015-10-19",8.9604,9.0311,8.8897,8.9133,101703914.0],["2015-10-20",8.9133,8.9486,8.8426,8.9191,79458416.0],["2015-10-21",8.9191,9.1135,8.713,8.9722,249528139.0],["2015-10-22",8.9722,8.972162246704102,8.8308,8.8485,114301104.0],["2015-10-23",8.8485,8.925,8.8484,8.8956,87881235.0],["2015-10-26",8.8956,9.0311,8.895578384399414,8.925,126576797.0],["2015-10-27",8.925,8.9486,8.8367,8.9191,78215386.0],["2015-10-28",8.9191,8.9839,8.8779,8.8897,99747831.0],["2015-10-29",8.8897,8.9368,8.8543,8.8779,61146033.0],["2015-10-30",8.8779,9.0841,8.877904891967773,8.9957,141991105.0],["2015-11-02",8.9957,8.995728492736816,8.8897,8.9015,79009325.0],["2015-11-03",8.9015,8.9545,8.8485,8.872,60653929.0],["2015-11-04",8.872,9.2726,8.872014999389648,9.2196,207445489.0],["2015-11-05",9.2196,9.7734,9.1312,9.4847,391005810.0],["2015-11-06",9.4847,9.6025,9.361,9.5554,193398537.0],["2015-11-09",9.5554,10.1681,9.55538272857666,9.8971,360557552.0],["2015-11-10",9.8971,9.9913,9.7203,9.8146,160438968.0],["2015-11-11",9.8146,9.8264,9.5554,9.6673,149808394.0],["2015-11-12",9.6673,9.7439,9.5083,9.5495,100233721.0],["2015-11-13",9.5495,9.5554,9.4199,9.4376,93687510.0],["2015-11-16",9.4376,9.4552,9.308,9.4258,64993159.0],["2015-11-17",9.4258,9.685,9.425779342651367,9.4611,141433150.0],["2015-11-18",9.4611,9.6968,9.3904,9.5083,112197605.0],["2015-11-19",9.5083,9.632,9.4847,9.6143,74562612.0],["2015-11-20",9.6143,9.7969,9.5731,9.6791,111204464.0],["2015-11-23",9.6791,9.7969,9.6025,9.6673,95643800.0],["2015-11-24",9.6673,9.667314529418945,9.3963,9.5024,123260362.0],["2015-11-25",9.5024,9.5613,9.3728,9.5259,99936817.0],["2015-11-26",9.5259,9.632,9.467,9.4729,78496725.0],["2015-11-27",9.4729,9.472908020019531,9.0723,9.1253,125489098.0],["2015-11-30",9.1253,9.2962,9.0664,9.2196,105057886.0],["2015-12-01",9.2196,9.2962,9.0959,9.249,80528032.0],["2015-12-02",9.249,9.9442,9.2078,9.8558,245955388.0],["2015-12-03",9.8558,9.9265,9.6673,9.7734,212367008.0],["2015-12-04",9.7734,9.773354530334473,9.4493,9.467,121050235.0],["2015-12-07",9.467,9.5436,9.4376,9.5141,64895249.0],["2015-12-08",9.5141,9.6143,9.3669,9.5024,104599943.0],["2015-12-09",9.5024,9.6261,9.4906,9.5436,96799954.0],["2015-12-10",9.5436,9.6438,9.4729,9.4788,91151255.0],["2015-12-11",9.4788,9.4788,9.3669,9.3963,95478205.0],["2015-12-14",9.3963,9.6084,9.308,9.5672,106531374.0],["2015-12-15",9.5672,9.6025,9.4376,9.4729,72284477.0],["2015-12-16",9.4729,9.5141,9.4435,9.4847,59741161.0],["2015-12-17",9.4847,9.6025,9.467,9.5318,101074374.0],["2015-12-18",9.5318,9.9442,9.4965,9.6555,171044046.0],["2015-12-21",9.6555,10.0974,9.5848,9.9324,210730450.0],["2015-12-22",9.9324,10.2211,9.9089,10.1209,224835598.0],["2015-12-23",10.1209,10.386,10.0385,10.1504,211671187.0],["2015-12-24",10.1504,10.2388,10.0267,10.174,126962106.0],["2015-12-25",10.174,10.3271,10.1445,10.2741,80822731.0],["2015-12-28",10.2741,10.3389,9.9737,9.9913,172373681.0],["2015-12-29",9.9913,10.28,9.9737,10.1857,102061043.0],["2015-12-30",10.1857,10.2093,10.0797,10.1563,97355406.0],["2015-12-31",10.1563,10.1681,9.956,10.0561,96048517.0],["2016-01-04",10.0561,10.05612850189209,9.6614,9.6791,102469315.0],["2016-01-05",9.6791,9.8794,9.5554,9.8146,151714526.0],["2016-01-06",9.8146,9.8735,9.6791,9.8676,83844397.0],["2016-01-07",9.8676,9.8676118850708,9.5613,9.6202,33858643.0],["2016-01-08",9.6202,9.8146,9.4965,9.685,155277650.0],["2016-01-11",9.685,9.684988975524902,9.307957649230957,9.308,143061835.0],["2016-01-12",9.308,9.4317,9.2785,9.3021,112399047.0],["2016-01-13",9.3021,9.52,9.2373,9.249,74561741.0],["2016-01-14",9.249,9.308,8.9839,9.2373,92859000.0],["2016-01-15",9.2373,9.2903,9.0134,9.09,76246163.0],["2016-01-18",9.09,9.1725,8.9545,9.0134,52529630.0],["2016-01-19",9.0134,9.1548,8.9839,9.1312,54565880.0],["2016-01-20",9.1312,9.13122272491455,8.8956,8.9191,84745424.0],["2016-01-21",8.9191,9.0546,8.8072,8.8131,68488742.0],["2016-01-22",8.8131,8.9191,8.7601,8.8485,51537992.0],["2016-01-25",8.8485,8.872,8.8131,8.8543,31737392.0],["2016-01-26",8.8543,8.854342460632324,8.4479,8.5127,90427357.0],["2016-01-27",8.5127,8.6187,8.3948,8.5362,89376115.0],["2016-01-28",8.5362,8.5539,8.3477,8.4007,53892113.0],["2016-01-29",8.4007,8.5892,8.3595,8.5185,72825414.0],["2016-02-01",8.5185,8.5834,8.3536,8.4243,52482235.0],["2016-02-02",8.4243,8.548,8.4066,8.5068,35906795.0],["2016-02-03",8.5068,8.506766319274902,8.3536,8.4066,44692191.0],["2016-02-04",8.4066,8.5009,8.406618118286133,8.4714,48824500.0],["2016-02-05",8.4714,8.5421,8.4537,8.495,44311362.0],["2016-02-15",8.495,8.494983673095703,8.2829,8.4007,45426423.0],["2016-02-16",8.4007,8.6246,8.400725364685059,8.5775,55866540.0],["2016-02-17",8.5775,8.6658,8.5127,8.5951,49965624.0],["2016-02-18",8.5951,8.7012,8.5303,8.5539,47927723.0],["2016-02-19",8.5539,8.5834,8.4773,8.5009,30046956.0],["2016-02-22",8.5009,8.6953,8.500875473022461,8.6835,67736972.0],["2016-02-23",8.6835,8.683499336242676,8.5127,8.5539,60985006.0],["2016-02-24",8.5539,8.601,8.5127,8.5834,36290805.0],["2016-02-25",8.5834,8.58335018157959,8.2947,8.3065,89474179.0],["2016-02-26",8.3065,8.4243,8.30646800994873,8.3889,38131234.0],["2016-02-29",8.3889,8.4479,8.1121,8.3536,87002363.0],["2016-03-01",8.3536,8.4066,8.2358,8.3536,52838420.0],["2016-03-02",8.3536,8.6187,8.353595733642578,8.6128,103055244.0],["2016-03-03",8.6128,8.6953,8.5775,8.6835,71257589.0],["2016-03-04",8.6835,9.1135,8.6364,9.0664,228852447.0],["2016-03-07",9.0664,9.1018,8.8838,8.9074,83201196.0],["2016-03-08",8.9074,9.0605,8.654,9.0193,73989041.0],["2016-03-09",9.0193,9.0664,8.7778,9.0546,95990497.0],["2016-03-10",9.0546,9.05463981628418,8.8426,8.8543,39538379.0],["2016-03-11",8.8543,8.9486,8.7895,8.9368,58160991.0],["2016-03-14",8.9368,9.0959,8.8072,8.8308,86003066.0],["2016-03-15",8.8308,9.0723,8.7954,9.0546,96761415.0],["2016-03-16",9.0546,9.308,8.9722,9.2608,195272705.0],["2016-03-17",9.2608,9.3374,8.9781,9.09,134685320.0],["2016-03-18",9.09,9.1666,9.0605,9.0782,135520222.0],["2016-03-21",9.0782,9.2667,9.078203201293945,9.1489,100841467.0],["2016-03-22",9.1489,9.2373,9.1135,9.1312,56367036.0],["2016-03-23",9.1312,9.1842,9.1077,9.1253,49898052.0],["2016-03-24",9.1253,9.1312,9.0252,9.0605,47265726.0],["2016-03-25",9.0605,9.143,9.0546,9.1136,30636961.0],["2016-03-28",9.1136,9.2137,9.0193,9.037,34589714.0],["2016-03-29",9.037,9.143,8.9957,9.0134,37490752.0],["2016-03-30",9.0134,9.1842,9.013401985168457,9.1725,46667313.0],["2016-03-31",9.1725,9.2019,9.1194,9.1489,38865543.0],["2016-04-01",9.1489,9.2196,9.0605,9.196,61113914.0],["2016-04-05",9.196,9.2549,9.0782,9.2255,60838507.0],["2016-04-06",9.2255,9.225481033325195,9.1253,9.1607,44166856.0],["2016-04-07",9.1607,9.1842,9.09,9.0959,39350503.0],["2016-04-08",9.0959,9.1136,9.0252,9.0723,48839727.0],["2016-04-11",9.0723,9.2314,9.07231330871582,9.196,58181284.0],["2016-04-12",9.196,9.2373,9.1666,9.1901,30275359.0],["2016-04-13",9.1901,9.4081,9.1489,9.2255,107865898.0],["2016-04-14",9.2255,9.2903,9.2078,9.2314,33014999.0],["2016-04-15",9.2314,9.3963,9.231371879577637,9.3315,76461425.0],["2016-04-18",9.3315,9.4376,9.2549,9.3492,98490706.0],["2016-04-19",9.3492,9.3787,9.3021,9.3492,48571620.0],["2016-04-20",9.3492,9.3845,9.1194,9.3551,109680391.0],["2016-04-21",9.3551,9.5554,9.2549,9.4552,133822232.0],["2016-04-22",9.4552,9.5848,9.3963,9.5024,51473020.0],["2016-04-25",9.5024,9.5554,9.3669,9.4847,74795887.0],["2016-04-26",9.4847,9.5731,9.4611,9.52,29499874.0],["2016-04-27",9.52,9.5436,9.4965,9.5141,29501079.0],["2016-04-28",9.5141,9.6084,9.5083,9.5318,49501946.0],["2016-04-29",9.5318,9.5495,9.4906,9.4965,44797020.0],["2016-05-03",9.4965,9.5907,9.4376,9.5141,69065301.0],["2016-05-04",9.5141,9.5495,9.4729,9.5259,43690372.0],["2016-05-05",9.5259,9.5495,9.4729,9.5259,32118766.0],["2016-05-06",9.5259,9.5436,9.4317,9.4376,56523370.0],["2016-05-09",9.4376,9.4493,9.2962,9.3138,68260834.0],["2016-05-10",9.3138,9.3492,9.1666,9.2314,71213206.0],["2016-05-11",9.2314,9.3315,9.231371879577637,9.2667,33695887.0],["2016-05-12",9.2667,9.4022,9.2373,9.3728,39884443.0],["2016-05-13",9.3728,9.4258,9.3315,9.3904,38614733.0],["2016-05-16",9.3904,9.4199,9.3374,9.3728,26782983.0],["2016-05-17",9.3728,9.3963,9.3315,9.3374,25531244.0],["2016-05-18",9.3374,9.4788,9.3197,9.4611,70417790.0],["2016-05-19",9.4611,9.4729,9.4081,9.4435,26074228.0],["2016-05-20",9.4435,9.4729,9.4081,9.4376,22990741.0],["2016-05-23",9.4376,9.4729,9.3669,9.3904,22516380.0],["2016-05-24",9.3904,9.390432357788086,9.2608,9.2667,19656030.0],["2016-05-25",9.2667,9.3374,9.266719818115234,9.308,18491358.0],["2016-05-26",9.308,9.361,9.2785,9.3021,26199512.0],["2016-05-27",9.3021,9.3197,9.2844,9.2903,18146514.0],["2016-05-30",9.2903,9.3728,9.2608,9.3492,30262053.0],["2016-05-31",9.3492,9.5731,9.349194526672363,9.5436,70927413.0],["2016-06-01",9.5436,9.5731,9.5024,9.5083,35753221.0],["2016-06-02",9.5083,9.5377,9.4611,9.4729,27014618.0],["2016-06-03",9.4729,9.5318,9.467,9.52,34047897.0],["2016-06-06",9.52,9.569,9.4098,9.4343,47919461.0],["2016-06-07",9.4343,9.4772,9.416,9.4282,23733484.0],["2016-06-08",9.4282,9.4527,9.3792,9.4282,30107375.0],["2016-06-13",9.4282,9.428204536437988,9.3486,9.367,59696095.0],["2016-06-14",9.367,9.4343,9.3547,9.4037,36688334.0],["2016-06-15",9.4037,9.4466,9.3119,9.4098,41123454.0],["2016-06-16",9.4098,9.4343,9.3547,9.416,48588250.0],["2016-06-17",9.416,9.4711,9.3915,9.4466,42527261.0],["2016-06-20",9.4466,9.5078,9.416,9.4833,20266932.0],["2016-06-21",9.4833,9.5139,9.4221,9.4527,25117861.0],["2016-06-22",9.4527,9.4833,9.4098,9.4711,22349379.0],["2016-06-23",9.4711,9.4772,9.3792,9.3976,19790074.0],["2016-06-24",9.3976,9.4466,9.2445,9.3364,41131580.0],["2016-06-27",9.3364,9.3731,9.2507,9.3364,50653599.0],["2016-06-28",9.3364,9.3486,9.3119,9.3364,44194833.0],["2016-06-29",9.3364,9.3792,9.3302,9.3731,53212839.0],["2016-06-30",9.3731,9.416,9.318,9.3302,40247097.0],["2016-07-01",9.3302,9.4037,9.3241,9.3976,32306059.0],["2016-07-04",9.3976,9.5078,9.3731,9.4711,44118047.0],["2016-07-05",9.4711,9.4711,9.4098,9.4404,37088960.0],["2016-07-06",9.4404,9.440448760986328,9.3609,9.3731,44832225.0],["2016-07-07",9.3731,9.3915,9.3241,9.3609,47468829.0],["2016-07-08",9.3609,9.3609,9.3119,9.3241,29735790.0],["2016-07-11",9.3241,9.367,9.3119,9.318,40428869.0],["2016-07-12",9.318,9.4221,9.318,9.416,56162952.0],["2016-07-13",9.416,9.5874,9.415958404541016,9.4772,92530887.0],["2016-07-14",9.4772,9.5017,9.3976,9.4343,44644616.0],["2016-07-15",9.4343,9.52,9.4221,9.5078,48120101.0],["2016-07-18",9.5078,9.5996,9.4894,9.5445,56773857.0],["2016-07-19",9.5445,9.569,9.4404,9.4649,36745866.0],["2016-07-20",9.4649,9.4833,9.4282,9.4772,29655078.0],["2016-07-21",9.4772,9.5629,9.4588,9.5445,42321672.0],["2016-07-22",9.5445,9.544526100158691,9.4527,9.4649,27553973.0],["2016-07-25",9.4649,9.464936256408691,9.4649,9.4649,0.0],["2016-07-26",9.4649,9.464936256408691,9.4649,9.4649,0.0],["2016-07-27",9.4649,9.464936256408691,9.4649,9.4649,0.0],["2016-07-28",9.4649,9.464936256408691,9.4649,9.4649,0.0],["2016-07-29",9.4649,9.464936256408691,9.4649,9.4649,0.0],["2016-08-01",9.4649,9.5629,9.3792,9.5568,79677066.0],["2016-08-02",9.5568,9.556770324707031,9.4711,9.4833,33104512.0],["2016-08-03",9.4833,9.483304023742676,9.4404,9.4588,20539334.0],["2016-08-04",9.4588,9.4772,9.3792,9.416,32049766.0],["2016-08-05",9.416,9.5445,9.415958404541016,9.4955,39209683.0],["2016-08-08",9.4955,9.5384,9.4711,9.5323,33506092.0],["2016-08-09",9.5323,9.5751,9.52,9.569,37253723.0],["2016-08-10",9.569,9.6486,9.5506,9.618,54686322.0],["2016-08-11",9.618,9.9057,9.61799144744873,9.6915,110107500.0],["2016-08-12",9.6915,9.9302,9.691458702087402,9.9057,90930518.0],["2016-08-15",9.9057,10.2241,9.905736923217773,10.0527,172887891.0],["2016-08-16",10.0527,10.1078,9.82,9.8874,127489019.0],["2016-08-17",9.8874,9.9547,9.8261,9.8323,50466102.0],["2016-08-18",9.8323,9.9057,9.7833,9.8078,46892099.0],["2016-08-19",9.8078,9.8751,9.7894,9.82,29866384.0],["2016-08-22",9.82,9.8445,9.7466,9.7894,46168759.0],["2016-08-23",9.7894,9.9057,9.7894,9.8506,47796335.0],["2016-08-24",9.8506,9.8812,9.8078,9.8323,27168168.0],["2016-08-25",9.8323,9.832269668579102,9.7282,9.7772,45114653.0],["2016-08-26",9.7772,9.8017,9.7404,9.7527,27210990.0],["2016-08-29",9.7527,9.771,9.6731,9.7588,34519899.0],["2016-08-30",9.7588,9.8506,9.7588,9.8323,44427491.0],["2016-08-31",9.8323,9.8751,9.7894,9.8384,32167048.0],["2016-09-01",9.8384,9.869,9.8139,9.82,25740633.0],["2016-09-02",9.82,9.8445,9.7894,9.8261,32039970.0],["2016-09-05",9.8261,9.8812,9.8078,9.82,30960727.0],["2016-09-06",9.82,9.8506,9.7343,9.7527,53311681.0],["2016-09-07",9.7527,9.8078,9.7404,9.7894,36874007.0],["2016-09-08",9.7894,9.8078,9.7833,9.8017,25243707.0],["2016-09-09",9.8017,9.82,9.771,9.7772,30422160.0],["2016-09-12",9.7772,9.777168273925781,9.618,9.6547,61152016.0],["2016-09-13",9.6547,9.7282,9.6547269821167,9.6731,38276389.0],["2016-09-14",9.6731,9.6976,9.6241,9.6302,38500359.0],["2016-09-19",9.6302,9.7221,9.630237579345703,9.7098,31667393.0],["2016-09-20",9.7098,9.7466,9.6853,9.7343,38651958.0],["2016-09-21",9.7343,9.7588,9.6915,9.7098,34631806.0],["2016-09-22",9.7098,9.8017,9.7098,9.7955,36411160.0],["2016-09-23",9.7955,9.8261,9.7649,9.7833,24716447.0],["2016-09-26",9.7833,9.7833,9.7343,9.7404,30140632.0],["2016-09-27",9.7404,9.8017,9.7037,9.8017,30429665.0],["2016-09-28",9.8017,9.82,9.7772,9.7833,21966795.0],["2016-09-29",9.7833,9.82,9.783291816711426,9.7955,17933532.0],["2016-09-30",9.7955,9.8017,9.7649,9.7772,24852204.0],["2016-10-10",9.7772,9.8445,9.777168273925781,9.8139,32033062.0],["2016-10-11",9.8139,9.8323,9.7955,9.82,27808012.0],["2016-10-12",9.82,9.820025444030762,9.7833,9.7894,28965860.0],["2016-10-13",9.7894,9.82,9.7588,9.8017,30716361.0],["2016-10-14",9.8017,9.8629,9.7772,9.8506,30906688.0],["2016-10-17",9.8506,9.869,9.7772,9.7833,29206972.0],["2016-10-18",9.7833,9.8445,9.7772,9.8384,18089013.0],["2016-10-19",9.8384,9.8629,9.8078,9.8323,18750944.0],["2016-10-20",9.8323,9.8751,9.832269668579102,9.869,27738886.0],["2016-10-21",9.869,9.9547,9.8445,9.9425,41036544.0],["2016-10-24",9.9425,10.0833,9.9241,9.9976,51730747.0],["2016-10-25",9.9976,10.0221,9.9425,9.9547,23156748.0],["2016-10-26",9.9547,9.954713821411133,9.8874,9.9119,23074321.0],["2016-10-27",9.9119,9.9486,9.8874,9.918,19304122.0],["2016-10-28",9.918,9.9976,9.8935,9.9608,24601788.0],["2016-10-31",9.9608,9.9914,9.918,9.9853,37670554.0],["2016-11-01",9.9853,10.0894,9.9731,10.0772,36004797.0],["2016-11-02",10.0772,10.077157020568848,10.0098,10.0404,32457524.0],["2016-11-03",10.0404,10.1078,9.9976,10.0894,33324610.0],["2016-11-04",10.0894,10.1139,9.9976,10.0159,28023622.0],["2016-11-07",10.0159,10.0343,9.9547,9.967,33598168.0],["2016-11-08",9.967,10.0527,9.9425,10.0343,38642991.0],["2016-11-09",10.0343,10.0404,9.8568,9.9119,58523802.0],["2016-11-10",9.9119,10.0404,9.911858558654785,10.0159,33689980.0],["2016-11-11",10.0159,10.015934944152832,9.918,9.9731,59868761.0],["2016-11-14",9.9731,10.0833,9.9547,9.9731,72668391.0],["2016-11-15",9.9731,9.9914,9.9425,9.9608,48738611.0],["2016-11-16",9.9608,9.9853,9.9425,9.9731,26888960.0],["2016-11-17",9.9731,9.9731,9.9302,9.9547,28984328.0],["2016-11-18",9.9547,9.9608,9.918,9.9363,23912196.0],["2016-11-21",9.9363,10.0527,9.9119,10.0037,49016447.0],["2016-11-22",10.0037,10.0833,9.9914,10.0527,79368058.0],["2016-11-23",10.0527,10.3282,10.052669525146484,10.2057,108141682.0],["2016-11-24",10.2057,10.2792,10.1567,10.1874,52382275.0],["2016-11-25",10.1874,10.3649,10.1812,10.3465,87478666.0],["2016-11-28",10.3465,10.5853,10.2853,10.3098,128846748.0],["2016-11-29",10.3098,10.4812,10.3098,10.3894,64842774.0],["2016-11-30",10.3894,10.469,10.2486,10.3098,55882786.0],["2016-12-01",10.3098,10.4445,10.2914,10.3465,59881111.0],["2016-12-02",10.3465,10.4016,10.2363,10.3282,67968321.0],["2016-12-05",10.3282,10.3649,10.2118,10.3527,82351605.0],["2016-12-06",10.3527,10.3894,10.3098,10.3465,56291768.0],["2016-12-07",10.3465,10.3527,10.2914,10.3098,28243362.0],["2016-12-08",10.3098,10.3955,10.3037,10.3649,65049264.0],["2016-12-09",10.3649,10.6404,10.3282,10.5363,95693581.0],["2016-12-12",10.5363,10.7628,10.469,10.5914,141364790.0],["2016-12-13",10.5914,10.591422080993652,10.4322,10.4445,47932711.0],["2016-12-14",10.4445,10.6037,10.444489479064941,10.5118,39574862.0],["2016-12-15",10.5118,10.511834144592285,10.1629,10.169,78551603.0],["2016-12-16",10.169,10.2057,10.0833,10.1016,50836813.0],["2016-12-19",10.1016,10.101646423339844,10.0037,10.0527,40191074.0],["2016-12-20",10.0527,10.071,9.8629,9.9241,60494226.0],["2016-12-21",9.9241,10.0098,9.9057,9.9486,40064106.0],["2016-12-22",9.9486,9.9608,9.8384,9.8812,30242825.0],["2016-12-23",9.8812,9.9119,9.7833,9.8261,47561137.0],["2016-12-26",9.8261,9.8629,9.7221,9.8506,40516703.0],["2016-12-27",9.8506,9.8629,9.8078,9.82,24537477.0],["2016-12-28",9.82,9.8384,9.7466,9.8017,34068577.0],["2016-12-29",9.8017,9.8078,9.7588,9.7833,31390641.0],["2016-12-30",9.7833,9.8874,9.7772,9.8812,41410969.0],["2017-01-03",9.8812,10.0159,9.8812,9.9425,48199929.0],["2017-01-04",9.9425,10.0282,9.918,9.9914,42410084.0],["2017-01-05",9.9914,10.0343,9.9914,9.9976,27695726.0],["2017-01-06",9.9976,10.0282,9.8935,9.8996,27775310.0],["2017-01-09",9.8996,9.9731,9.8996,9.9425,25154829.0],["2017-01-10",9.9425,9.967,9.9119,9.9302,22350495.0],["2017-01-11",9.9302,9.967,9.8751,9.8874,25058385.0],["2017-01-12",9.8874,9.918,9.8629,9.869,19419846.0],["2017-01-13",9.869,9.9731,9.8261,9.9547,48681502.0],["2017-01-16",9.9547,10.1567,9.9057,10.1323,132750624.0],["2017-01-17",10.1323,10.1506,10.0465,10.0527,42783043.0],["2017-01-18",10.0527,10.2118,10.052669525146484,10.1935,45018120.0],["2017-01-19",10.1935,10.2547,10.1751,10.1874,36688891.0],["2017-01-20",10.1874,10.3037,10.187357902526855,10.2731,44233056.0],["2017-01-23",10.2731,10.3159,10.1996,10.2425,37060810.0],["2017-01-24",10.2425,10.3771,10.218,10.3588,52779298.0],["2017-01-25",10.3588,10.3771,10.2976,10.3649,30796006.0],["2017-01-26",10.3649,10.469,10.3649,10.4506,38764027.0],["2017-02-03",10.4506,10.4751,10.218,10.2425,42366030.0],["2017-02-06",10.2425,10.2853,10.1996,10.2363,39874207.0],["2017-02-07",10.2363,10.2547,10.1751,10.1996,40464716.0],["2017-02-08",10.1996,10.2302,10.1384,10.2057,43172468.0],["2017-02-09",10.2057,10.2853,10.2057,10.218,40258937.0],["2017-02-10",10.218,10.2976,10.21796703338623,10.2608,47136740.0],["2017-02-13",10.2608,10.3833,10.260825157165527,10.3282,61620876.0],["2017-02-14",10.3282,10.3465,10.2302,10.2486,50106525.0],["2017-02-15",10.2486,10.3649,10.2425,10.2853,87300394.0],["2017-02-16",10.2853,10.3465,10.2547,10.2731,65678172.0],["2017-02-17",10.2731,10.3282,10.2057,10.218,50947337.0],["2017-02-20",10.218,10.4629,10.1996,10.3527,141651685.0],["2017-02-21",10.3527,10.4261,10.3282,10.3588,78490303.0],["2017-02-22",10.3588,10.3588,10.3159,10.3343,49883512.0],["2017-02-23",10.3343,10.42,10.2914,10.3343,48574164.0],["2017-02-24",10.3343,10.3833,10.322,10.3465,41088584.0],["2017-02-27",10.3465,10.371,10.2731,10.2914,47432700.0],["2017-02-28",10.2914,10.3404,10.2425,10.2547,40489651.0],["2017-03-01",10.2547,10.3037,10.1812,10.1996,76999636.0],["2017-03-02",10.1996,10.2608,10.1016,10.1016,79573541.0],["2017-03-03",10.1016,10.1139,10.0649,10.0894,41525082.0],["2017-03-06",10.0894,10.1751,10.0833,10.12,42430340.0],["2017-03-07",10.12,10.169,10.1016,10.1567,31978700.0],["2017-03-08",10.1567,10.1629,10.1078,10.12,30166028.0],["2017-03-09",10.12,10.120014190673828,10.0221,10.0343,38629269.0],["2017-03-10",10.0343,10.071,10.0098,10.0465,28600024.0],["2017-03-13",10.0465,10.1445,10.0098,10.1323,35330583.0],["2017-03-14",10.1323,10.1629,10.1016,10.1139,38242778.0],["2017-03-15",10.1139,10.1384,10.0772,10.1078,28775786.0],["2017-03-16",10.1078,10.169,10.1016,10.1506,60084743.0],["2017-03-17",10.1506,10.15062427520752,10.0098,10.0221,63431338.0],["2017-03-20",10.0221,10.0588,9.8996,9.9425,73581180.0],["2017-03-21",9.9425,9.9608,9.8751,9.9057,59292319.0],["2017-03-22",9.9057,9.905736923217773,9.8078,9.8506,74574992.0],["2017-03-23",9.8506,9.9241,9.85063648223877,9.8996,50639645.0],["2017-03-24",9.8996,9.918,9.8506,9.9057,66491555.0],["2017-03-27",9.9057,10.0098,9.8935,9.918,68249368.0],["2017-03-28",9.918,9.9486,9.8506,9.869,49492094.0],["2017-03-29",9.869,9.9057,9.8261,9.8323,61015177.0],["2017-03-30",9.8323,9.8935,9.82,9.8629,46617927.0],["2017-03-31",9.8629,9.9486,9.8568,9.9241,40731135.0],["2017-04-05",9.9241,10.0098,9.924101829528809,10.0037,66771588.0],["2017-04-06",10.0037,10.0221,9.9425,9.9914,45120066.0],["2017-04-07",9.9914,10.0098,9.9547,10.0037,44821229.0],["2017-04-10",10.0037,10.0037,9.9486,9.9547,38409734.0],["2017-04-11",9.9547,9.954713821411133,9.8323,9.9057,60899741.0],["2017-04-12",9.9057,9.905736923217773,9.1772,9.7955,107219562.0],["2017-04-13",9.7955,9.795536041259766,9.7037,9.7466,83466813.0],["2017-04-14",9.7466,9.74655818939209,9.6364,9.6792,51934241.0],["2017-04-17",9.6792,9.7343,9.5629,9.6976,80930953.0],["2017-04-18",9.6976,9.697580337524414,9.52,9.5262,79988356.0],["2017-04-19",9.5262,9.526159286499023,9.3547,9.3609,94553604.0],["2017-04-20",9.3609,9.3976,9.2874,9.3119,74981898.0],["2017-04-21",9.3119,9.416,9.311880111694336,9.4037,50415796.0],["2017-04-24",9.4037,9.4282,9.3547,9.4037,39844561.0],["2017-04-25",9.4037,9.4404,9.3853,9.4098,41361046.0],["2017-04-26",9.4098,9.4711,9.3976,9.416,55581117.0],["2017-04-27",9.416,9.4711,9.3241,9.4649,45536925.0],["2017-04-28",9.4649,9.4711,9.4037,9.4649,44315283.0],["2017-05-02",9.4649,9.5445,9.4343,9.4649,59686512.0],["2017-05-03",9.4649,9.4955,9.4404,9.4466,41619627.0],["2017-05-04",9.4466,9.4588,9.3609,9.3976,43145211.0],["2017-05-05",9.3976,9.4282,9.3058,9.416,62548703.0],["2017-05-08",9.416,9.4466,9.3302,9.4282,61084383.0],["2017-05-09",9.4282,9.4894,9.3976,9.4527,42701744.0],["2017-05-10",9.4527,9.5568,9.4343,9.4404,60975301.0],["2017-05-11",9.4404,9.5445,9.4343,9.5323,58536360.0],["2017-05-12",9.5323,9.7649,9.5078,9.7466,93511358.0],["2017-05-15",9.7466,9.9057,9.7221,9.7282,69398670.0],["2017-05-16",9.7282,9.7527,9.6425,9.7037,42328336.0],["2017-05-17",9.7037,9.703702926635742,9.5996,9.6302,66734370.0],["2017-05-18",9.6302,9.6364,9.5384,9.5568,58945603.0],["2017-05-19",9.5568,9.5935,9.5262,9.5445,45698707.0],["2017-05-22",9.5445,9.6364,9.5323,9.6057,72880346.0],["2017-05-23",9.6057,9.8568,9.6057,9.7588,117947825.0],["2017-05-24",9.7588,9.8506,9.6486,9.8078,132472077.0],["2017-05-25",9.8078,10.2976,9.7772,10.1445,279206128.0],["2017-05-26",10.1445,10.2425,10.0894,10.1016,139456177.0],["2017-05-31",10.1016,10.2731,10.0588,10.1323,106245087.0],["2017-06-01",10.1323,10.1812,10.071,10.1506,111505894.0],["2017-06-02",10.1506,10.218,10.0159,10.0588,90204788.0],["2017-06-05",10.0588,10.058792114257812,9.8568,9.967,107338512.0],["2017-06-06",9.967,9.9976,9.8935,9.9608,49355184.0],["2017-06-07",9.9608,10.1323,9.960836410522461,10.0649,88111913.0],["2017-06-08",10.0649,10.1016,10.0221,10.0955,63877692.0],["2017-06-09",10.0955,10.2731,10.0955,10.1751,96141934.0],["2017-06-12",10.1751,10.2669,10.1506,10.1751,75689846.0],["2017-06-13",10.1751,10.1996,10.0833,10.1261,75667070.0],["2017-06-14",10.1261,10.2469,10.0371,10.1198,89673606.0],["2017-06-15",10.1198,10.1388,10.0308,10.0435,54802523.0],["2017-06-16",10.0435,10.0944,9.9863,10.0371,41304739.0],["2017-06-19",10.0371,10.037141799926758,10.0371,10.0371,0.0],["2017-06-20",10.0371,10.1706,10.037141799926758,10.0944,38245020.0],["2017-06-21",10.0944,10.1706,10.0753,10.1325,55499443.0],["2017-06-22",10.1325,10.4567,10.1071,10.2914,180546703.0],["2017-06-23",10.2914,10.3931,10.177,10.3613,122654685.0],["2017-06-26",10.3613,10.552,10.3168,10.4058,138327994.0],["2017-06-27",10.4058,10.5266,10.355,10.4694,85618389.0],["2017-06-28",10.4694,10.8444,10.4313,10.6919,241479760.0],["2017-06-29",10.6919,10.7872,10.641,10.7364,116727327.0],["2017-06-30",10.7364,10.736372947692871,10.5902,10.7173,75183947.0],["2017-07-03",10.7173,10.7682,10.622,10.73,71470664.0],["2017-07-04",10.73,10.73001766204834,10.5202,10.622,133014541.0],["2017-07-05",10.622,10.7682,10.5711,10.7491,98704742.0],["2017-07-06",10.7491,10.908,10.73,10.8762,142941473.0],["2017-07-07",10.8762,10.9271,10.8063,10.8635,76730697.0],["2017-07-10",10.8635,10.9398,10.8063,10.8826,73092065.0],["2017-07-11",10.8826,11.2004,10.8444,11.0669,151754440.0],["2017-07-12",11.0669,11.4547,11.0669,11.2004,190666750.0],["2017-07-13",11.2004,11.3911,11.1813,11.3275,125186340.0],["2017-07-14",11.3275,11.442,11.2703,11.3784,79871119.0],["2017-07-17",11.3784,11.7725,11.3148,11.5437,185977930.0],["2017-07-18",11.5437,11.6263,11.3657,11.461,96859094.0],["2017-07-19",11.461,11.6136,11.4292,11.5055,86060322.0],["2017-07-20",11.5055,11.5691,11.3784,11.4865,70105946.0],["2017-07-21",11.4865,11.4992,11.3085,11.3339,65126429.0],["2017-07-24",11.3339,11.5564,11.2513,11.442,108339583.0],["2017-07-25",11.442,11.5945,11.4102,11.4165,83680659.0],["2017-07-26",11.4165,11.5818,11.2004,11.2703,107035666.0],["2017-07-27",11.2703,11.3593,11.2195,11.2894,61640190.0],["2017-07-28",11.2894,11.3657,11.2131,11.3593,42847018.0],["2017-07-31",11.3593,11.4165,11.2576,11.2894,67430995.0],["2017-08-01",11.2894,11.4928,11.2703,11.4801,100191489.0],["2017-08-02",11.4801,11.6136,11.4737,11.4928,88773904.0],["2017-08-03",11.4928,11.5437,11.2513,11.2767,79038570.0],["2017-08-04",11.2767,11.3275,11.1686,11.175,69436890.0],["2017-08-07",11.175,11.2195,11.0669,11.1051,64842454.0],["2017-08-08",11.1051,11.1941,11.0606,11.0733,50408684.0],["2017-08-09",11.0733,11.0987,10.9525,10.9652,59753035.0],["2017-08-10",10.9652,11.0796,10.9144,11.0034,58526278.0],["2017-08-11",11.0034,11.003353118896484,10.7809,10.9016,109157581.0],["2017-08-14",10.9016,10.901644706726074,10.7872,10.8381,69385796.0],["2017-08-15",10.8381,11.0288,10.838078498840332,10.9525,71733332.0],["2017-08-16",10.9525,10.952500343322754,10.819,10.8381,38195901.0],["2017-08-17",10.8381,10.8953,10.819,10.8826,41575051.0],["2017-08-18",10.8826,10.9144,10.8063,10.8635,46467160.0],["2017-08-21",10.8635,10.9016,10.8254,10.8635,35778760.0],["2017-08-22",10.8635,10.9906,10.863507270812988,10.9716,59985472.0],["2017-08-23",10.9716,11.1623,10.9652,11.1114,78881612.0],["2017-08-24",11.1114,11.2767,11.0733,11.086,63340807.0],["2017-08-25",11.086,11.442,11.085990905761719,11.4165,113101965.0],["2017-08-28",11.4165,11.5627,11.353,11.4102,115322290.0],["2017-08-29",11.4102,11.5882,11.3657,11.5755,91363243.0],["2017-08-30",11.5755,11.575450897216797,11.2513,11.3275,166225682.0],["2017-08-31",11.3275,11.353,11.1623,11.2195,83649571.0],["2017-09-01",11.2195,11.283,11.0923,11.1368,83245625.0],["2017-09-04",11.1368,11.2894,11.0987,11.2703,65453765.0],["2017-09-05",11.2703,11.3657,11.2258,11.2513,60033856.0],["2017-09-06",11.2513,11.2576,11.175,11.1941,37326041.0],["2017-09-07",11.1941,11.2322,11.0733,11.0796,58087425.0],["2017-09-08",11.0796,11.1941,11.0606,11.0923,49377779.0],["2017-09-11",11.0923,11.2322,11.0733,11.086,52446600.0],["2017-09-12",11.086,11.1178,10.9906,11.086,70146343.0],["2017-09-13",11.086,11.085990905761719,10.9906,11.0351,40031103.0],["2017-09-14",11.0351,11.1432,10.997,11.0415,60082926.0],["2017-09-15",11.0415,11.0606,10.9398,11.0478,47378094.0],["2017-09-18",11.0478,11.1623,11.0161,11.0733,55478274.0],["2017-09-19",11.0733,11.1178,10.9779,11.0669,49336106.0],["2017-09-20",11.0669,11.066920280456543,10.9716,11.0161,54618920.0],["2017-09-21",11.0161,11.0987,10.9906,11.0351,42507798.0],["2017-09-22",11.0351,11.1305,11.0034,11.0733,46864693.0],["2017-09-25",11.0733,11.1941,11.07327651977539,11.1813,80490804.0],["2017-09-26",11.1813,11.2068,11.1305,11.1559,38420912.0],["2017-09-27",11.1559,11.155912399291992,11.0224,11.0478,46631144.0],["2017-09-28",11.0478,11.086,10.9652,11.0224,55500250.0],["2017-09-29",11.0224,11.0415,10.9589,10.9906,37108452.0],["2017-10-09",10.9906,11.353,10.990641593933105,11.0987,136908468.0],["2017-10-10",11.0987,11.3275,11.0987,11.3148,115295997.0],["2017-10-11",11.3148,11.4229,11.2131,11.2513,112989200.0],["2017-10-12",11.2513,11.3975,11.2258,11.2894,84712522.0],["2017-10-13",11.2894,11.4102,11.289401054382324,11.3148,67278906.0],["2017-10-16",11.3148,11.5055,11.3021,11.4674,108680891.0],["2017-10-17",11.4674,11.4865,11.3593,11.3784,55893363.0],["2017-10-18",11.3784,11.461,11.3148,11.442,80414140.0],["2017-10-19",11.442,11.4737,11.3848,11.461,78043235.0],["2017-10-20",11.461,11.46103286743164,11.3466,11.3657,36270859.0],["2017-10-23",11.3657,11.365681648254395,11.2131,11.2195,53668631.0],["2017-10-24",11.2195,11.3403,11.2131,11.2958,50964492.0],["2017-10-25",11.2958,11.3148,11.2258,11.2576,42557655.0],["2017-10-26",11.2576,11.25761604309082,11.0796,11.1241,92291501.0],["2017-10-27",11.1241,11.3212,11.124129295349121,11.2513,124009047.0],["2017-10-30",11.2513,11.3148,11.1496,11.2258,99974941.0],["2017-10-31",11.2258,11.225836753845215,11.0796,11.086,61514874.0],["2017-11-01",11.086,11.085990905761719,10.9461,10.9652,115144445.0],["2017-11-02",10.9652,11.0034,10.8444,10.9652,87624199.0],["2017-11-03",10.9652,10.9906,10.8317,10.9525,96845753.0],["2017-11-06",10.9525,10.952500343322754,10.6982,10.7109,113466250.0],["2017-11-07",10.7109,10.9016,10.7109,10.8571,84139664.0],["2017-11-08",10.8571,10.9779,10.8317,10.8953,78679586.0],["2017-11-09",10.8953,10.9525,10.7936,10.8381,61920539.0],["2017-11-10",10.8381,10.8699,10.7109,10.7745,75295959.0],["2017-11-13",10.7745,11.0415,10.7682,10.8826,146627379.0],["2017-11-14",10.8826,10.8826,10.7554,10.7682,67217436.0],["2017-11-15",10.7682,10.8063,10.7364,10.7682,40822864.0],["2017-11-16",10.7682,10.7809,10.7046,10.7109,58995053.0],["2017-11-17",10.7109,11.0606,10.7046,11.0351,185894521.0],["2017-11-20",11.0351,11.1813,10.8953,11.1623,151823034.0],["2017-11-21",11.1623,11.4928,11.0987,11.2767,254430087.0],["2017-11-22",11.2767,11.5818,11.276689529418945,11.442,219832925.0],["2017-11-23",11.442,11.5627,11.2068,11.3212,169574723.0],["2017-11-24",11.3212,11.4165,11.2513,11.353,88634303.0],["2017-11-27",11.353,11.3657,11.1623,11.3403,139429945.0],["2017-11-28",11.3403,11.340254783630371,11.1623,11.2004,69104550.0],["2017-11-29",11.2004,11.2449,11.0288,11.1241,88215904.0],["2017-11-30",11.1241,11.2068,11.0606,11.1178,80022908.0],["2017-12-01",11.1178,11.1368,10.997,11.0923,72078834.0],["2017-12-04",11.0923,11.1241,11.0415,11.1114,54074697.0],["2017-12-05",11.1114,11.3848,11.0987,11.3148,170095874.0],["2017-12-06",11.3148,11.314827919006348,11.1051,11.1623,70578386.0],["2017-12-07",11.1623,11.2004,10.9461,11.0478,89816844.0],["2017-12-08",11.0478,11.047847747802734,10.9334,10.9716,70212275.0],["2017-12-11",10.9716,11.0542,10.8953,11.0097,66031974.0],["2017-12-12",11.0097,11.0351,10.9016,10.908,46640388.0],["2017-12-13",10.908,11.0161,10.8699,10.9843,42120972.0],["2017-12-14",10.9843,11.0478,10.9016,10.9334,43888740.0],["2017-12-15",10.9334,10.933430671691895,10.8127,10.819,48788934.0],["2017-12-18",10.819,10.9144,10.8063,10.8444,47444159.0],["2017-12-19",10.8444,10.9779,10.8381,10.9271,49799006.0],["2017-12-20",10.9271,10.9398,10.8127,10.8953,52440753.0],["2017-12-21",10.8953,10.9334,10.8317,10.8826,55935923.0],["2017-12-22",10.8826,10.908,10.8254,10.8317,35890858.0],["2017-12-25",10.8317,10.9207,10.8127,10.819,61513738.0],["2017-12-26",10.819,10.9271,10.819,10.908,50494340.0],["2017-12-27",10.908,10.9461,10.8063,10.8381,70550100.0],["2017-12-28",10.8381,10.8444,10.7491,10.7682,72730270.0],["2017-12-29",10.7682,10.819,10.7491,10.7999,46649935.0],["2018-01-02",10.7999,10.9906,10.799941062927246,10.9589,97602162.0],["2018-01-03",10.9589,11.0161,10.9207,10.9334,79215650.0],["2018-01-04",10.9334,10.9716,10.8889,10.9271,49647247.0],["2018-01-05",10.9271,10.9589,10.8762,10.9334,77166170.0],["2018-01-08",10.9334,10.9779,10.8826,10.9461,74836471.0],["2018-01-09",10.9461,10.9652,10.9016,10.9207,63589586.0],["2018-01-10",10.9207,11.5691,10.9144,11.5564,367733298.0],["2018-01-11",11.5564,11.6199,11.372,11.461,179776492.0],["2018-01-12",11.461,11.4992,11.3275,11.3975,138954464.0],["2018-01-15",11.3975,11.6517,11.353,11.442,223732471.0],["2018-01-16",11.442,11.531,11.2513,11.3657,205621011.0],["2018-01-17",11.3657,12.0204,11.365681648254395,11.6581,375266320.0],["2018-01-18",11.6581,11.8742,11.5373,11.6835,385046391.0],["2018-01-19",11.6835,12.1158,11.4928,11.6009,614183473.0],["2018-01-22",11.6009,11.728,11.3148,11.3784,416180642.0],["2018-01-23",11.3784,11.6327,11.378396034240723,11.6199,353268806.0],["2018-01-24",11.6199,12.1285,11.61994743347168,11.8742,476913437.0],["2018-01-25",11.8742,11.9251,11.6708,11.8106,210560968.0],["2018-01-26",11.8106,12.0903,11.8106,11.8806,332024030.0],["2018-01-29",11.8806,12.192,11.8551,12.0395,333485640.0],["2018-01-30",12.0395,12.1476,11.7471,11.7662,234331697.0],["2018-01-31",11.7662,11.906,11.6899,11.8742,192444490.0],["2018-02-01",11.8742,12.0141,11.7852,12.0013,273281262.0],["2018-02-02",12.0013,12.001346588134766,11.728,11.9251,168746298.0],["2018-02-05",11.9251,12.3446,11.7789,12.3383,316098617.0],["2018-02-06",12.3383,12.338250160217285,12.0141,12.173,370400205.0],["2018-02-07",12.173,12.7006,12.0141,12.0967,462490975.0],["2018-02-08",12.0967,12.096697807312012,11.4992,11.6644,289733633.0],["2018-02-09",11.6644,11.664445877075195,10.8572,11.3085,317982433.0],["2018-02-12",11.3085,11.3212,11.0669,11.2068,132669772.0],["2018-02-13",11.2068,11.4229,11.206765174865723,11.3148,135924268.0],["2018-02-14",11.3148,11.372,11.2004,11.264,91348589.0],["2018-02-22",11.264,11.5564,11.263975143432617,11.531,113793901.0],["2018-02-23",11.531,11.5882,11.4674,11.5437,70349377.0],["2018-02-26",11.5437,11.7089,11.5119,11.6009,102261239.0],["2018-02-27",11.6009,11.6772,11.3911,11.4928,113761084.0],["2018-02-28",11.4928,11.492814064025879,11.3148,11.353,79762807.0],["2018-03-01",11.353,11.4801,11.2767,11.4356,66301478.0],["2018-03-02",11.4356,11.4356050491333,11.3148,11.372,53585917.0],["2018-03-05",11.372,11.4737,11.3275,11.3975,59896270.0],["2018-03-06",11.3975,11.4737,11.3212,11.4102,81637786.0],["2018-03-07",11.4102,11.5755,11.410178184509277,11.4737,109192343.0],["2018-03-08",11.4737,11.5182,11.4229,11.4928,36842460.0],["2018-03-09",11.4928,11.55,11.442,11.4928,51088899.0],["2018-03-12",11.4928,11.5437,11.3848,11.4038,88112215.0],["2018-03-13",11.4038,11.4865,11.3148,11.3657,71575386.0],["2018-03-14",11.3657,11.365681648254395,11.2068,11.2195,53154418.0],["2018-03-15",11.2195,11.2576,11.1813,11.2385,38872054.0],["2018-03-16",11.2385,11.264,11.0796,11.086,63033648.0],["2018-03-19",11.086,11.1051,10.997,11.086,50975971.0],["2018-03-20",11.086,11.1305,11.0415,11.1114,38664426.0],["2018-03-21",11.1114,11.2068,11.0478,11.1114,50367849.0],["2018-03-22",11.1114,11.1432,10.9716,11.0923,74318788.0],["2018-03-23",11.0923,11.092345237731934,10.7554,10.9461,157691603.0],["2018-03-26",10.9461,10.94614315032959,10.641,10.7109,79640467.0],["2018-03-27",10.7109,10.9016,10.7046,10.7427,53504561.0],["2018-03-28",10.7427,10.8381,10.6537,10.6982,52906246.0],["2018-03-29",10.6982,10.8127,10.5266,10.7491,81049546.0],["2018-03-30",10.7491,10.7745,10.6029,10.6092,63480995.0],["2018-04-02",10.6092,10.6982,10.5266,10.533,67022603.0],["2018-04-03",10.533,10.53296184539795,10.374,10.4122,60089903.0],["2018-04-04",10.4122,10.4885,10.374,10.3804,54998130.0],["2018-04-09",10.3804,10.4185,10.3168,10.3677,45581223.0],["2018-04-10",10.3677,10.6156,10.367688179016113,10.6092,59890858.0],["2018-04-11",10.6092,10.7491,10.5711,10.6347,66985596.0],["2018-04-12",10.6347,10.6474,10.4885,10.4948,44457145.0],["2018-04-13",10.4948,10.5775,10.463,10.4694,29980986.0],["2018-04-16",10.4694,10.4694,10.1961,10.2088,82859461.0],["2018-04-17",10.2088,10.3232,10.1897,10.1961,53917995.0],["2018-04-18",10.1961,10.3296,10.1897,10.2406,61811560.0],["2018-04-19",10.2406,10.355,10.2278,10.2914,37594022.0],["2018-04-20",10.2914,10.291409492492676,10.1579,10.2723,58708730.0],["2018-04-23",10.2723,10.3168,10.2088,10.2723,40599721.0],["2018-04-24",10.2723,10.4567,10.266,10.4503,51461301.0],["2018-04-25",10.4503,10.450325965881348,10.2215,10.2533,70005938.0],["2018-04-26",10.2533,10.3168,10.1579,10.2406,66326495.0],["2018-04-27",10.2406,10.2596,10.1706,10.2406,65127691.0],["2018-05-02",10.2406,10.3041,10.1706,10.2151,62421919.0],["2018-05-03",10.2151,10.2342,10.1643,10.2088,47168657.0],["2018-05-04",10.2088,10.2342,10.1706,10.1706,35074359.0],["2018-05-07",10.1706,10.2406,10.1452,10.2278,58460326.0],["2018-05-08",10.2278,10.374,10.2278,10.355,70915048.0],["2018-05-09",10.355,10.3804,10.2914,10.3295,35074925.0],["2018-05-10",10.3295,10.3931,10.3041,10.3423,31131223.0],["2018-05-11",10.3423,10.4185,10.3295,10.374,37230801.0],["2018-05-14",10.374,10.4694,10.374045372009277,10.4058,49041218.0],["2018-05-15",10.4058,10.4313,10.3359,10.3868,31823832.0],["2018-05-16",10.3868,10.3995,10.2723,10.2787,37889126.0],["2018-05-17",10.2787,10.3423,10.266,10.2787,27877202.0],["2018-05-18",10.2787,10.374,10.2596,10.3677,36630576.0],["2018-05-21",10.3677,10.4249,10.367688179016113,10.3868,39808336.0],["2018-05-22",10.3868,10.3995,10.2723,10.3105,33468174.0],["2018-05-23",10.3105,10.310478210449219,10.177,10.1833,46791254.0],["2018-05-24",10.1833,10.2215,10.1643,10.1706,34807988.0],["2018-05-25",10.1706,10.2151,10.1579,10.2024,32665757.0],["2018-05-28",10.2024,10.2278,10.1516,10.1706,37797515.0],["2018-05-29",10.1706,10.2278,10.0816,10.2215,61075544.0],["2018-05-30",10.2215,10.221484184265137,10.049856185913086,10.0499,53289111.0],["2018-05-31",10.0499,10.1643,10.0435,10.1261,62683510.0],["2018-06-01",10.1261,10.1389,10.0689,10.0816,35573237.0],["2018-06-04",10.0816,10.2024,10.081640243530273,10.177,38600765.0],["2018-06-05",10.177,10.1833,10.1071,10.1643,39603684.0],["2018-06-06",10.1643,10.1643,10.1071,10.1134,36085377.0],["2018-06-07",10.1134,10.2278,10.113423347473145,10.1579,46556229.0],["2018-06-08",10.1579,10.1961,9.999,10.0435,65350863.0],["2018-06-11",10.0435,10.1134,9.9799,10.1071,37402341.0],["2018-06-12",10.1071,10.1325,10.0626,10.0944,40561918.0],["2018-06-13",10.0944,10.1643,10.0816,10.1134,44363840.0],["2018-06-14",10.1134,10.1643,10.0753,10.1134,46544275.0],["2018-06-15",10.1134,10.246,10.113423347473145,10.2195,68386526.0],["2018-06-19",10.2195,10.3056,10.0935,10.2526,180091378.0],["2018-06-20",10.2526,10.25259780883789,10.1068,10.1201,47944172.0],["2018-06-21",10.1201,10.1996,10.0737,10.0935,39629510.0],["2018-06-22",10.0935,10.093539237976074,9.9676,10.0405,36805526.0],["2018-06-25",10.0405,10.1134,9.8218,9.8417,49675004.0],["2018-06-26",9.8417,9.84169864654541,9.5302,9.6495,60088442.0],["2018-06-27",9.6495,9.6628,9.391,9.4904,58032813.0],["2018-06-28",9.4904,9.5435,9.3778,9.4308,41812612.0],["2018-06-29",9.4308,9.5567,9.4175,9.5435,39519694.0],["2018-07-02",9.5435,9.543465614318848,9.1193,9.1591,67362704.0],["2018-07-03",9.1591,9.2651,9.0994,9.232,63414254.0],["2018-07-04",9.232,9.2784,9.1524,9.1856,34031406.0],["2018-07-05",9.1856,9.3248,9.1326,9.3115,62675347.0],["2018-07-06",9.3115,9.4109,9.1922,9.338,35955700.0],["2018-07-09",9.338,9.5965,9.338,9.5832,44919467.0],["2018-07-10",9.5832,9.5899,9.4507,9.5236,26017906.0],["2018-07-11",9.5236,9.52358341217041,9.2916,9.3446,33079787.0],["2018-07-12",9.3446,9.5965,9.344644546508789,9.5368,48072016.0],["2018-07-13",9.5368,9.5633,9.5037,9.5236,24711401.0],["2018-07-16",9.5236,9.5435,9.3579,9.4308,31878638.0],["2018-07-17",9.4308,9.430800437927246,9.3314,9.3844,20353436.0],["2018-07-18",9.3844,9.5236,9.3248,9.3645,25732312.0],["2018-07-19",9.3645,9.4706,9.3645,9.391,24081801.0],["2018-07-20",9.391,9.8284,9.3513,9.7092,83117578.0],["2018-07-23",9.7092,10.1068,9.6628,10.0339,114337932.0],["2018-07-24",10.0339,10.3719,10.033895492553711,10.1399,101631875.0],["2018-07-25",10.1399,10.2195,10.0206,10.1399,41646486.0],["2018-07-26",10.1399,10.2592,10.067,10.0935,42828162.0],["2018-07-27",10.0935,10.1333,9.9941,10.0604,29163792.0],["2018-07-30",10.0604,10.3255,10.0471,10.2393,48262020.0],["2018-07-31",10.2393,10.3122,10.1201,10.2393,40114608.0],["2018-08-01",10.2393,10.405,10.0803,10.0869,57697239.0],["2018-08-02",10.0869,10.1598,9.7821,9.8815,54711158.0],["2018-08-03",9.8815,10.0339,9.8748,9.908,34274793.0],["2018-08-06",9.908,10.1532,9.9013,9.9477,45853201.0],["2018-08-07",9.9477,10.1598,9.9477,10.1532,43299456.0],["2018-08-08",10.1532,10.1863,9.9941,10.0206,32106945.0],["2018-08-09",10.0206,10.2592,9.9676,10.2261,50270581.0],["2018-08-10",10.2261,10.2857,10.1333,10.2062,27424821.0],["2018-08-13",10.2062,10.206205368041992,9.9345,10.0471,51079500.0],["2018-08-14",10.0471,10.047147750854492,9.9279,10.0008,30530665.0],["2018-08-15",10.0008,10.014,9.8152,9.8284,32756599.0],["2018-08-16",9.8284,9.9212,9.676,9.8351,34408057.0],["2018-08-17",9.8351,9.9279,9.6826,9.729,27410815.0],["2018-08-20",9.729,9.9146,9.729034423828125,9.9013,41116175.0],["2018-08-21",9.9013,10.0737,9.8815,10.0471,38712140.0],["2018-08-22",10.0471,10.047147750854492,9.961,10.014,17846990.0],["2018-08-23",10.014,10.1002,9.9411,10.0206,26332931.0],["2018-08-24",10.0206,10.3255,9.9477,10.2062,62555646.0],["2018-08-27",10.2062,10.2857,10.1201,10.2659,68699258.0],["2018-08-28",10.2659,10.3189,10.2062,10.2393,29362570.0],["2018-08-29",10.2393,10.239343643188477,10.0339,10.0471,58480978.0],["2018-08-30",10.0471,10.1333,9.980875968933105,9.9809,37422458.0],["2018-08-31",9.9809,10.1068,9.9676,9.9941,50436978.0],["2018-09-03",9.9941,10.0538,9.9676,9.9941,30859150.0],["2018-09-04",9.9941,10.1664,9.9742,10.1002,37650823.0],["2018-09-05",10.1002,10.1134,9.907973289489746,9.908,42331094.0],["2018-09-06",9.908,9.9544,9.8086,9.8218,35803743.0],["2018-09-07",9.8218,9.9212,9.7688,9.8218,26894991.0],["2018-09-10",9.8218,9.855,9.7555,9.7622,23607896.0],["2018-09-11",9.7622,9.8284,9.6893,9.7092,32004732.0],["2018-09-12",9.7092,9.8351,9.6097,9.7489,28916510.0],["2018-09-13",9.7489,9.8947,9.748915672302246,9.8748,33822801.0],["2018-09-14",9.8748,9.9279,9.8284,9.855,21955676.0],["2018-09-17",9.855,9.854954719543457,9.7489,9.7887,17160177.0],["2018-09-18",9.7887,9.9279,9.7555,9.9279,28647461.0],["2018-09-19",9.9279,10.0339,9.8947,9.9809,40680498.0],["2018-09-20",9.9809,10.0869,9.980875968933105,10.0604,35504689.0],["2018-09-21",10.0604,10.405,10.0273,10.3984,88488294.0],["2018-09-25",10.3984,10.39840030670166,10.2526,10.2791,43371234.0],["2018-09-26",10.2791,10.5177,10.279108047485352,10.405,76398192.0],["2018-09-27",10.405,10.4647,10.3056,10.3653,49481012.0],["2018-09-28",10.3653,10.6701,10.365264892578125,10.5707,77479233.0],["2018-10-08",10.5707,10.570713996887207,10.1134,10.1532,75980591.0],["2018-10-09",10.1532,10.3586,10.1333,10.2791,58223160.0],["2018-10-10",10.2791,10.4846,10.2725,10.3388,43952924.0],["2018-10-11",10.3388,10.33875560760498,9.8417,9.9544,68958418.0],["2018-10-12",9.9544,10.2062,9.9411,10.1598,53310884.0],["2018-10-15",10.1598,10.2062,9.9875,10.0206,37314873.0],["2018-10-16",10.0206,10.2128,10.0074,10.0405,46456266.0],["2018-10-17",10.0405,10.1731,9.9212,10.0737,51231082.0],["2018-10-18",10.0737,10.1201,9.9279,9.9345,44167366.0],["2018-10-19",9.9345,10.3122,9.8748,10.2526,74821720.0],["2018-10-22",10.2526,10.5906,10.25259780883789,10.4779,87266661.0],["2018-10-23",10.4779,10.5442,10.2526,10.2924,58924027.0],["2018-10-24",10.2924,10.69,10.292362213134766,10.4846,82227424.0],["2018-10-25",10.4846,10.6039,10.2592,10.584,63072390.0],["2018-10-26",10.584,10.6701,10.4514,10.5641,52087729.0],["2018-10-29",10.5641,10.7364,10.3653,10.458,74425730.0],["2018-10-30",10.458,10.7033,10.4117,10.6171,74181910.0],["2018-10-31",10.6171,10.7298,10.5972,10.6834,51784317.0],["2018-11-01",10.6834,10.7298,10.5243,10.5575,61366828.0],["2018-11-02",10.5575,10.8955,10.55746078491211,10.8557,113269692.0],["2018-11-05",10.8557,10.855691909790039,10.7099,10.7497,41220367.0],["2018-11-06",10.7497,10.749653816223145,10.5773,10.6436,38939584.0],["2018-11-07",10.6436,10.8226,10.6436,10.6701,42422580.0],["2018-11-08",10.6701,10.7894,10.670125007629395,10.743,28767401.0],["2018-11-09",10.743,10.743025779724121,10.3255,10.3918,85084904.0],["2018-11-12",10.3918,10.4779,10.3454,10.4183,50074232.0],["2018-11-13",10.4183,10.5243,10.3056,10.5044,42217388.0],["2018-11-14",10.5044,10.5641,10.405,10.4249,42955013.0],["2018-11-15",10.4249,10.5376,10.3918,10.531,28576597.0],["2018-11-16",10.531,10.5707,10.4514,10.4846,40777752.0],["2018-11-19",10.4846,10.6436,10.484557151794434,10.6237,47721871.0],["2018-11-20",10.6237,10.6502,10.5044,10.5243,37895773.0],["2018-11-21",10.5243,10.6171,10.4713,10.5508,32053771.0],["2018-11-22",10.5508,10.5641,10.4846,10.5111,20885703.0],["2018-11-23",10.5111,10.584,10.3388,10.3653,34622166.0],["2018-11-26",10.3653,10.4912,10.365264892578125,10.4249,22677155.0],["2018-11-27",10.4249,10.458,10.3056,10.352,23408734.0],["2018-11-28",10.352,10.5044,10.3255,10.4514,23803490.0],["2018-11-29",10.4514,10.5309,10.3785,10.3785,27976904.0],["2018-11-30",10.3785,10.5641,10.378519058227539,10.5641,51332650.0],["2018-12-03",10.5641,10.8226,10.564085006713867,10.7231,62760796.0],["2018-12-04",10.7231,10.8159,10.69,10.7629,41978768.0],["2018-12-05",10.7629,10.762908935546875,10.6569,10.69,32467923.0],["2018-12-06",10.69,10.690007209777832,10.5442,10.6237,43701383.0],["2018-12-07",10.6237,10.6966,10.6105,10.6237,23783731.0],["2018-12-10",10.6237,10.623733520507812,10.4846,10.5243,24603674.0],["2018-12-11",10.5243,10.584,10.458,10.4978,23727866.0],["2018-12-12",10.4978,10.5575,10.4448,10.5376,26945906.0],["2018-12-13",10.5376,10.6502,10.4912,10.5575,38217787.0],["2018-12-14",10.5575,10.5575,10.458,10.4647,29807926.0],["2018-12-17",10.4647,10.5508,10.4382,10.5111,34096978.0],["2018-12-18",10.5111,10.5442,10.3719,10.3785,33755554.0],["2018-12-19",10.3785,10.4448,10.2459716796875,10.246,31051781.0],["2018-12-20",10.246,10.3056,10.0206,10.0737,52043354.0],["2018-12-21",10.0737,10.073657989501953,9.8682,9.961,41102195.0],["2018-12-24",9.961,9.960992813110352,9.8351,9.8682,34439325.0],["2018-12-25",9.8682,9.8881,9.676,9.8284,44511205.0],["2018-12-26",9.8284,9.9013,9.7688,9.7953,32282289.0],["2018-12-27",9.7953,9.9411,9.795305252075195,9.855,37717060.0],["2018-12-28",9.855,10.0273,9.8483,9.9013,40976703.0],["2019-01-02",9.9013,9.908,9.7158,9.7688,33008568.0],["2019-01-03",9.7688,9.8881,9.768796920776367,9.8417,26775670.0],["2019-01-04",9.8417,10.1002,9.7887,10.0737,46863017.0],["2019-01-07",10.0737,10.1134,10.0339,10.0538,36207223.0],["2019-01-08",10.0538,10.093539237976074,10.0273,10.0935,22719091.0],["2019-01-09",10.0935,10.3255,10.093539237976074,10.1797,44257368.0],["2019-01-10",10.1797,10.2128,10.0935,10.1598,23819407.0],["2019-01-11",10.1598,10.3122,10.159815788269043,10.2062,27299220.0],["2019-01-14",10.2062,10.2261,10.0803,10.0935,23806041.0],["2019-01-15",10.0935,10.2659,10.093539237976074,10.2261,30373746.0],["2019-01-16",10.2261,10.2592,10.193,10.2526,20940413.0],["2019-01-17",10.2526,10.3122,10.1466,10.1731,27886304.0],["2019-01-18",10.1731,10.3918,10.17306900024414,10.3918,46470752.0],["2019-01-21",10.3918,10.4912,10.3586,10.3918,39776457.0],["2019-01-22",10.3918,10.4183,10.2791,10.3056,22785284.0],["2019-01-23",10.3056,10.3586,10.2592,10.2725,18139137.0],["2019-01-24",10.2725,10.4249,10.272480964660645,10.3785,28402018.0],["2019-01-25",10.3785,10.6436,10.378519058227539,10.5972,63065442.0],["2019-01-28",10.5972,10.7695,10.5442,10.5972,44940144.0],["2019-01-29",10.5972,10.7364,10.5575,10.69,41768505.0],["2019-01-30",10.69,10.7762,10.6436,10.6635,45965402.0],["2019-01-31",10.6635,10.9021,10.663498878479004,10.8689,68595599.0],["2019-02-01",10.8689,10.975,10.8027,10.8623,43038020.0],["2019-02-11",10.8623,10.8756,10.7298,10.8424,45245207.0],["2019-02-12",10.8424,10.8955,10.7695,10.8226,33947543.0],["2019-02-13",10.8226,11.0678,10.7695,10.9949,73392589.0],["2019-02-14",10.9949,11.0346,10.9485,10.9551,37050328.0],["2019-02-15",10.9551,10.955102920532227,10.6502,10.6768,54556986.0],["2019-02-18",10.6768,10.9286,10.676752090454102,10.9021,53643301.0],["2019-02-19",10.9021,11.134,10.8955,10.9684,65960416.0],["2019-02-20",10.9684,11.0877,10.8955,10.9551,36930056.0],["2019-02-21",10.9551,11.0148,10.8358,10.8689,48351161.0],["2019-02-22",10.8689,11.0148,10.7364,11.0081,58570974.0],["2019-02-25",11.0081,11.7769,11.008123397827148,11.7239,177510091.0],["2019-02-26",11.7239,11.8498,11.4654,11.5118,131219762.0],["2019-02-27",11.5118,11.9492,11.511805534362793,11.7504,130307675.0],["2019-02-28",11.7504,11.989,11.6642,11.8365,105384666.0],["2019-03-01",11.8365,12.7909,11.8365,12.7909,247429380.0],["2019-03-04",12.7909,13.2084,12.6716,12.7909,263373604.0],["2019-03-05",12.7909,12.824,12.5722,12.6451,128983987.0],["2019-03-06",12.6451,12.8771,12.5258,12.7776,120934799.0],["2019-03-07",12.7776,12.777639389038086,12.3535,12.4198,143321757.0],["2019-03-08",12.4198,12.419761657714844,11.8167,11.8631,178206769.0],["2019-03-11",11.8631,11.9691,11.7902,11.8763,96863091.0],["2019-03-12",11.8763,12.1745,11.8167,11.9095,98935477.0],["2019-03-13",11.9095,12.2342,11.7968,12.042,108162645.0],["2019-03-14",12.042,12.2806,11.9625,12.0553,88312632.0],["2019-03-15",12.0553,12.274,12.0486,12.2209,82399249.0],["2019-03-18",12.2209,12.360112190246582,12.0751,12.3601,97203384.0],["2019-03-19",12.3601,12.5258,12.2673,12.3336,82350692.0],["2019-03-20",12.3336,12.433,12.1282,12.2938,69578129.0],["2019-03-21",12.2938,12.293840408325195,12.1016,12.1215,79458137.0],["2019-03-22",12.1215,12.1679,11.8697,11.9956,76291629.0],["2019-03-25",11.9956,11.99560546875,11.598,11.6046,92343442.0],["2019-03-26",11.6046,11.6974,11.5251,11.6178,59241241.0],["2019-03-27",11.6178,11.7835,11.61784553527832,11.6841,67296292.0],["2019-03-28",11.6841,11.68411922454834,11.4787,11.6178,54008961.0],["2019-03-29",11.6178,12.0619,11.598,12.042,131055151.0],["2019-04-01",12.042,12.4198,12.041997909545898,12.3601,164641483.0],["2019-04-02",12.3601,12.5921,12.360112190246582,12.4662,107064229.0],["2019-04-03",12.4662,12.5921,12.3203,12.5788,95219248.0],["2019-04-04",12.5788,12.9036,12.578817367553711,12.7776,108948746.0],["2019-04-08",12.7776,13.3078,12.777639389038086,12.8969,168973373.0],["2019-04-09",12.8969,13.0361,12.5987,12.6583,99827269.0],["2019-04-10",12.6583,12.8373,12.4794,12.7114,102171929.0],["2019-04-11",12.7114,12.8638,12.4065,12.5324,80489010.0],["2019-04-12",12.5324,12.6053,12.4595,12.5788,42026042.0],["2019-04-15",12.5788,13.2217,12.578817367553711,12.6981,183823239.0],["2019-04-16",12.6981,13.6922,12.6716,13.6525,314439886.0],["2019-04-17",13.6525,13.6591,13.3211,13.4735,154095230.0],["2019-04-18",13.4735,13.4934,13.2548,13.341,71188912.0],["2019-04-19",13.341,13.5796,13.1885,13.4536,102962499.0],["2019-04-22",13.4536,13.453636169433594,12.7843,12.8373,158855209.0],["2019-04-23",12.8373,13.0162,12.8042,12.8638,81859819.0],["2019-04-24",12.8638,13.0692,12.6716,12.8572,90899002.0],["2019-04-25",12.8572,12.9831,12.7114,12.7578,72735667.0],["2019-04-26",12.7578,12.771,12.5589,12.5589,79857238.0],["2019-05-06",12.5589,12.8837,12.433,12.8174,191047254.0],["2019-05-07",12.8174,12.8572,12.5722,12.6782,94647593.0],["2019-05-08",12.6782,12.678227424621582,12.3071,12.3469,92670002.0],["2019-05-09",12.3469,12.3468599319458,11.9161,11.9426,131163821.0],["2019-05-10",11.9426,12.3336,11.8034,12.2474,99451992.0],["2019-05-13",12.2474,12.247447967529297,11.9691,12.0354,61453021.0],["2019-05-14",12.0354,12.2474,11.9293,12.0354,79138979.0],["2019-05-15",12.0354,12.4131,12.035370826721191,12.3005,66912318.0],["2019-05-16",12.3005,12.3469,12.1812,12.2938,49039416.0],["2019-05-17",12.2938,12.3535,12.0619,12.1215,51896629.0],["2019-05-20",12.1215,12.2276,11.9691,12.0685,48855004.0],["2019-05-21",12.0685,12.3601,12.06850814819336,12.1547,67238603.0],["2019-05-22",12.1547,12.1547,12.0022,12.0619,53533505.0],["2019-05-23",12.0619,12.061882019042969,11.8763,11.9625,46345205.0],["2019-05-24",11.9625,12.1414,11.962467193603516,12.0884,38756085.0],["2019-05-27",12.0884,12.1812,11.651,12.0022,101758556.0],["2019-05-28",12.0022,12.0818,11.8167,11.9625,97322459.0],["2019-05-29",11.9625,11.962467193603516,11.717257499694824,11.7173,113811622.0],["2019-05-30",11.7173,11.7504,11.5847,11.6642,82556212.0],["2019-05-31",11.6642,11.8299,11.6377,11.6444,74289987.0],["2019-06-03",11.6444,11.7835,11.598,11.6974,68381241.0],["2019-06-04",11.6974,11.7371,11.6709,11.7106,52685879.0],["2019-06-05",11.7106,11.9492,11.710627555847168,11.8034,56399644.0],["2019-06-06",11.8034,11.9161,11.8034,11.8365,52688993.0],["2019-06-10",11.8365,12.1745,11.836546897888184,12.0486,70085171.0],["2019-06-11",12.0486,12.2408,12.048624992370605,12.2077,82432497.0],["2019-06-12",12.2077,12.2077,12.1016,12.1613,55752103.0],["2019-06-13",12.1613,12.2143,12.095,12.1613,51761738.0],["2019-06-14",12.1613,12.2541,12.1016,12.1613,72177793.0],["2019-06-17",12.1613,12.3535,12.1348,12.2209,68436116.0],["2019-06-18",12.2209,12.3005,12.2077,12.2541,52448584.0],["2019-06-19",12.2541,12.6396,12.254075050354004,12.4675,97829837.0],["2019-06-20",12.4675,13.0458,12.4606,12.9287,129042906.0],["2019-06-21",12.9287,13.0389,12.7497,12.7704,92894108.0],["2019-06-24",12.7704,12.8737,12.6809,12.7566,58982338.0],["2019-06-25",12.7566,12.8048,12.3918,12.4744,101136575.0],["2019-06-26",12.4744,12.5226,12.4468,12.4744,39045555.0],["2019-06-27",12.4744,12.6947,12.474372863769531,12.6258,61354257.0],["2019-06-28",12.6258,12.6671,12.4468,12.5914,51737071.0],["2019-07-01",12.5914,12.9425,12.591405868530273,12.7979,93329368.0],["2019-07-02",12.7979,12.8048,12.6052,12.7016,87208738.0],["2019-07-03",12.7016,12.701554298400879,12.557,12.6189,55852698.0],["2019-07-04",12.6189,12.7084,12.5363,12.5914,55838252.0],["2019-07-05",12.5914,12.6189,12.5157,12.5776,43898500.0],["2019-07-08",12.5776,12.577638626098633,12.247190475463867,12.2472,72168972.0],["2019-07-09",12.2472,12.316,12.2334,12.2678,41119653.0],["2019-07-10",12.2678,12.3573,12.1439,12.199,40114384.0],["2019-07-11",12.199,12.378,12.199000358581543,12.2472,47468222.0],["2019-07-12",12.2472,12.557,12.247190475463867,12.5157,74987337.0],["2019-07-15",12.5157,12.6671,12.3298,12.5914,74449301.0],["2019-07-16",12.5914,12.6534,12.4881,12.5088,44769929.0],["2019-07-17",12.5088,12.5363,12.4055,12.4331,41248341.0],["2019-07-18",12.4331,12.5019,12.378,12.4537,44904904.0],["2019-07-19",12.4537,12.7016,12.453720092773438,12.674,76603563.0],["2019-07-22",12.674,12.7635,12.5983,12.6465,66454799.0],["2019-07-23",12.6465,12.7704,12.64648151397705,12.7429,58960100.0],["2019-07-24",12.7429,12.9769,12.742860794067383,12.8943,93429030.0],["2019-07-25",12.8943,13.3074,12.894316673278809,13.3005,135836093.0],["2019-07-26",13.3005,13.30048942565918,13.2041,13.2316,76306461.0],["2019-07-29",13.2316,13.2936,13.1353,13.211,54022275.0],["2019-07-30",13.211,13.5759,13.2041,13.4244,86975182.0],["2019-07-31",13.4244,13.424407005310059,13.0802,13.1697,94811822.0],["2019-08-01",13.1697,13.1766,12.9563,12.9838,72968101.0],["2019-08-02",12.9838,13.0113,12.7704,12.9356,85213257.0],["2019-08-05",12.9356,12.935622215270996,12.5983,12.6396,87581495.0],["2019-08-06",12.6396,12.6671,12.3918,12.5294,77468707.0],["2019-08-07",12.5294,12.7153,12.5226,12.5914,64127082.0],["2019-08-08",12.5914,12.9287,12.591405868530273,12.8737,75841321.0],["2019-08-09",12.8737,12.9838,12.7566,12.8048,65259085.0],["2019-08-12",12.8048,12.9769,12.7635,12.9632,62994247.0],["2019-08-13",12.9632,12.963159561157227,12.5639,12.6534,72407680.0],["2019-08-14",12.6534,12.8392,12.4193,12.4537,158394689.0],["2019-08-15",12.4537,12.453720092773438,12.199,12.4262,89855015.0],["2019-08-16",12.4262,12.44,12.3092,12.3436,69804823.0],["2019-08-19",12.3436,12.4331,12.02,12.4193,144373715.0],["2019-08-20",12.4193,12.5983,12.3091,12.5019,82738557.0],["2019-08-21",12.5019,12.557,12.4124,12.4606,52033748.0],["2019-08-22",12.4606,12.5914,12.4331,12.5088,51662449.0],["2019-08-23",12.5088,12.6947,12.4881,12.6671,89304540.0],["2019-08-26",12.6671,12.667134284973145,12.3367,12.4606,62927734.0],["2019-08-27",12.4606,12.6258,12.460602760314941,12.5776,75467591.0],["2019-08-28",12.5776,12.577638626098633,11.8961,11.958,272134259.0],["2019-08-29",11.958,11.958049774169922,11.7446,11.8272,102062492.0],["2019-08-30",11.8272,11.9167,11.724,11.8204,102755794.0],["2019-09-02",11.8204,11.9374,11.7997,11.8823,76350253.0],["2019-09-03",11.8823,11.9167,11.8341,11.8686,47539027.0],["2019-09-04",11.8686,12.1233,11.8617,12.1026,96794748.0],["2019-09-05",12.1026,12.4055,12.102620124816895,12.2885,125469980.0],["2019-09-06",12.2885,12.3918,12.2678,12.3711,60798111.0],["2019-09-09",12.3711,12.5088,12.2403,12.2472,103945877.0],["2019-09-10",12.2472,12.2885,12.1026,12.1577,72874075.0],["2019-09-11",12.1577,12.2816,12.137,12.261,55878006.0],["2019-09-12",12.261,12.3505,12.2334,12.316,60176302.0],["2019-09-16",12.316,12.3642,12.2472,12.2954,45609151.0],["2019-09-17",12.2954,12.295379638671875,12.02,12.0889,51540294.0],["2019-09-18",12.0889,12.1302,11.9994,12.0062,53166056.0],["2019-09-19",12.0062,12.0682,11.9512,12.02,43738527.0],["2019-09-20",12.02,12.1233,12.0131,12.0957,56072646.0],["2019-09-23",12.0957,12.095734596252441,11.9374,12.0338,39880842.0],["2019-09-24",12.0338,12.082,11.9512,11.958,43258124.0],["2019-09-25",11.958,12.02,11.8479,11.9236,42079090.0],["2019-09-26",11.9236,12.1852,11.923626899719238,12.0544,93166166.0],["2019-09-27",12.0544,12.2059,11.9649,12.1783,66401628.0],["2019-09-30",12.1783,12.2541,12.068199157714844,12.0682,45842783.0],["2019-10-08",12.0682,12.4468,12.0544,12.3642,103615983.0],["2019-10-09",12.3642,12.7635,12.2678,12.5983,151844209.0],["2019-10-10",12.5983,12.7291,12.5432,12.6121,61460041.0],["2019-10-11",12.6121,12.9219,12.612058639526367,12.8461,107089696.0],["2019-10-14",12.8461,13.3693,12.846123695373535,13.0871,140409114.0],["2019-10-15",13.0871,13.1628,12.9976,13.1284,77158607.0],["2019-10-16",13.1284,13.5001,13.032,13.1353,104571345.0],["2019-10-17",13.1353,13.2316,13.032,13.1008,47395604.0],["2019-10-18",13.1008,13.2936,12.8048,12.8943,82344150.0],["2019-10-21",12.8943,13.1284,12.8186,13.0802,63411889.0],["2019-10-22",13.0802,13.149,12.9287,13.032,46229841.0],["2019-10-23",13.032,13.1215,12.9563,13.0389,36083599.0],["2019-10-24",13.0389,13.2248,13.0113,13.1008,58953545.0],["2019-10-25",13.1008,13.100845336914062,12.8392,12.9769,50642314.0],["2019-10-28",12.9769,13.094,12.8392,12.8737,53008530.0],["2019-10-29",12.8737,12.9425,12.8117,12.853,36255555.0],["2019-10-30",12.853,13.2179,12.853009223937988,13.0251,96304959.0],["2019-10-31",13.0251,13.025116920471191,12.8255,12.8874,49903574.0],["2019-11-01",12.8874,13.39,12.8599,13.3487,143497819.0],["2019-11-04",13.3487,13.7755,13.348681449890137,13.6516,120115720.0],["2019-11-05",13.6516,13.9407,13.5965,13.7686,144932221.0],["2019-11-06",13.7686,13.9752,13.6929,13.8857,117727668.0],["2019-11-07",13.8857,13.9683,13.803,13.8719,66158884.0],["2019-11-08",13.8719,13.9407,13.686,13.686,73614419.0],["2019-11-11",13.686,13.68601131439209,13.507,13.5483,72516796.0],["2019-11-12",13.5483,13.6998,13.5414,13.5896,53098945.0],["2019-11-13",13.5896,13.6103,13.3349,13.4244,64930507.0],["2019-11-14",13.4244,13.5208,13.1697,13.2661,65448819.0],["2019-11-15",13.2661,13.5277,13.2592,13.4038,59319866.0],["2019-11-18",13.4038,13.748,13.39,13.7204,66020173.0],["2019-11-19",13.7204,13.7411,13.5827,13.6585,40384700.0],["2019-11-20",13.6585,13.6654,13.1559,13.1903,85776565.0],["2019-11-21",13.1903,13.3074,13.0182,13.1766,48724226.0],["2019-11-22",13.1766,13.273,13.0802,13.1284,42944577.0],["2019-11-25",13.1284,13.3349,13.128382682800293,13.2936,38490626.0],["2019-11-26",13.2936,13.3349,13.094,13.1008,57037376.0],["2019-11-27",13.1008,13.1835,13.0802,13.1766,42359403.0],["2019-11-28",13.1766,13.1903,13.0113,13.0595,34698841.0],["2019-11-29",13.0595,13.1422,12.9563,13.0045,40607791.0],["2019-12-02",13.0045,13.1284,12.9907,13.0251,29878556.0],["2019-12-03",13.0251,13.149,12.915,13.1215,35096541.0],["2019-12-04",13.1215,13.121498107910156,12.915,13.0182,30412012.0],["2019-12-05",13.0182,13.149,13.018233299255371,13.094,39906758.0],["2019-12-06",13.094,13.1284,12.9425,13.032,41677764.0],["2019-12-09",13.032,13.032002449035645,12.9425,13.0182,42619497.0],["2019-12-10",13.0182,13.0871,12.9494,12.9838,29907133.0],["2019-12-11",12.9838,13.3143,12.983811378479004,13.2867,64086469.0],["2019-12-12",13.2867,13.3211,13.1353,13.2385,34873925.0],["2019-12-13",13.2385,13.500136375427246,13.238530158996582,13.5001,77118546.0],["2019-12-16",13.5001,13.5414,13.3556,13.5208,60088326.0],["2019-12-17",13.5208,13.8512,13.4588,13.7549,104887002.0],["2019-12-18",13.7549,13.9063,13.7135,13.7686,60676990.0],["2019-12-19",13.7686,13.8925,13.6309,13.7067,55359616.0],["2019-12-20",13.7067,13.8788,13.7066650390625,13.7549,50582959.0],["2019-12-23",13.7549,13.8719,13.5965,13.6034,51214764.0],["2019-12-24",13.6034,13.8168,13.603401184082031,13.6998,46769041.0],["2019-12-25",13.6998,13.7204,13.5208,13.6034,38471938.0],["2019-12-26",13.6034,13.7549,13.569,13.7411,34433043.0],["2019-12-27",13.7411,13.9407,13.6998,13.7411,67399799.0],["2019-12-30",13.7411,13.741086959838867,13.3831,13.6034,114598768.0],["2019-12-31",13.6034,13.6378,13.4588,13.6309,54259176.0],["2020-01-02",13.6309,14.0578,13.630936622619629,13.9132,113002843.0],["2020-01-03",13.9132,13.9752,13.8375,13.865,65929102.0],["2020-01-06",13.865,13.9338,13.6654,13.7067,70916486.0],["2020-01-07",13.7067,13.9407,13.6722,13.7617,56116255.0],["2020-01-08",13.7617,13.761736869812012,13.479482650756836,13.4795,88173151.0],["2020-01-09",13.4795,13.6309,13.4726,13.5483,66337925.0],["2020-01-10",13.5483,13.5896,13.4726,13.5552,42380746.0],["2020-01-13",13.5552,13.5621,13.555209159851074,13.5621,60018324.0],["2020-01-14",13.5621,13.596516609191895,13.562094688415527,13.5965,53764030.0],["2020-01-15",13.5965,13.6241,13.3693,13.4175,60002110.0],["2020-01-16",13.4175,13.4933,13.211,13.2661,82735839.0],["2020-01-17",13.2661,13.3625,13.2041,13.2523,44044257.0],["2020-01-20",13.2523,13.3693,13.2316,13.3556,42989586.0],["2020-01-21",13.3556,13.355565071105957,13.094,13.1284,61075649.0],["2020-01-22",13.1284,13.2385,13.032,13.1697,55354318.0],["2020-01-23",13.1697,13.16968822479248,12.7429,12.7979,108558674.0],["2020-02-03",12.7979,12.797935485839844,11.5656,11.7791,162905880.0],["2020-02-04",11.7791,12.1302,11.779057502746582,12.0751,100023231.0],["2020-02-05",12.0751,12.1439,11.9512,12.0682,88639852.0],["2020-02-06",12.0682,12.2197,12.0131,12.1577,72349473.0],["2020-02-07",12.1577,12.157692909240723,11.9718,12.1233,59983475.0],["2020-02-10",12.1233,12.123273849487305,11.9994,12.0613,50700227.0],["2020-02-11",12.0613,12.2885,12.061312675476074,12.1783,61639160.0],["2020-02-12",12.1783,12.2197,12.0889,12.199,43280750.0],["2020-02-13",12.199,12.2197,12.0751,12.1026,50273755.0],["2020-02-14",12.1026,12.2541,12.0544,12.2197,52585193.0],["2020-02-17",12.2197,12.5226,12.1646,12.495,86821374.0],["2020-02-18",12.495,12.495025634765625,12.2885,12.3229,62314552.0],["2020-02-19",12.3229,12.4468,12.261,12.316,44935314.0],["2020-02-20",12.316,12.5432,12.2885,12.495,75034413.0],["2020-02-21",12.495,12.5708,12.3986,12.4468,67819010.0],["2020-02-24",12.4468,12.4606,12.2747,12.2816,73482558.0],["2020-02-25",12.2816,12.281611442565918,12.082,12.1921,75724267.0],["2020-02-26",12.1921,12.3436,12.0475,12.1852,83158727.0],["2020-02-27",12.1852,12.3091,12.18523120880127,12.2678,61747348.0],["2020-02-28",12.2678,12.267843246459961,11.8686,11.903,87538756.0],["2020-03-02",11.903,12.1508,11.902974128723145,12.1095,76393760.0],["2020-03-03",12.1095,12.2541,12.109504699707031,12.1577,62925289.0],["2020-03-04",12.1577,12.2059,12.0682,12.1921,53051104.0],["2020-03-05",12.1921,12.6258,12.192115783691406,12.5914,119841366.0],["2020-03-06",12.5914,12.591405868530273,12.3229,12.3367,69895675.0],["2020-03-09",12.3367,12.336686134338379,11.9305,11.958,97301777.0],["2020-03-10",11.958,12.1439,11.903,12.0957,75835320.0],["2020-03-11",12.0957,12.137,11.9374,11.9443,64169722.0],["2020-03-12",11.9443,12.0062,11.7997,11.8341,75727504.0],["2020-03-13",11.8341,11.83413028717041,11.3385,11.6069,130532280.0],["2020-03-16",11.6069,11.6207,11.125,11.1595,106512574.0],["2020-03-17",11.1595,11.3935,10.9598,11.0906,89590955.0],["2020-03-18",11.0906,11.2008,10.7877,10.8084,81747178.0],["2020-03-19",10.8084,10.808369636535645,10.2783,10.3334,169345051.0],["2020-03-20",10.3334,10.7326,10.333351135253906,10.6018,106374257.0],["2020-03-23",10.6018,10.601838111877441,10.2989,10.3334,85680516.0],["2020-03-24",10.3334,10.6569,10.333351135253906,10.6225,82955734.0],["2020-03-25",10.6225,10.9529,10.622493743896484,10.8979,86930252.0],["2020-03-26",10.8979,11.4142,10.8221,11.1457,117356964.0],["2020-03-27",11.1457,11.3453,11.145700454711914,11.2077,58406233.0],["2020-03-30",11.2077,11.207658767700195,11.0149,11.1526,54214981.0],["2020-03-31",11.1526,11.2627,10.9461,10.9529,52381633.0],["2020-04-01",10.9529,11.1388,10.9529,10.9874,49892328.0],["2020-04-02",10.9874,11.0631,10.9116,11.0631,40348552.0],["2020-04-03",11.0631,11.0837,10.9461,11.0562,42080765.0],["2020-04-07",11.0562,11.2627,11.056204795837402,11.1595,66067823.0],["2020-04-08",11.1595,11.159469604492188,11.0149,11.0493,40059089.0],["2020-04-09",11.0493,11.125,11.0218,11.0356,27103032.0],["2020-04-10",11.0356,11.187,11.0011,11.1182,45705256.0],["2020-04-13",11.1182,11.118162155151367,10.9392,10.9805,37561970.0],["2020-04-14",10.9805,11.1113,10.9598,11.1113,56465413.0],["2020-04-15",11.1113,11.111278533935547,11.0011,11.0149,33336266.0],["2020-04-16",11.0149,11.014899253845215,10.9116,10.9598,38100014.0],["2020-04-17",10.9598,11.1113,10.959823608398438,11.0562,61389950.0],["2020-04-20",11.0562,11.056204795837402,10.9116,10.9667,55580615.0],["2020-04-21",10.9667,11.008,10.8566,10.8772,41148011.0],["2020-04-22",10.8772,10.891,10.7946,10.8772,36242225.0],["2020-04-23",10.8772,10.9116,10.7946,10.8153,33778360.0],["2020-04-24",10.8153,10.8359,10.7189,10.7533,39099983.0],["2020-04-27",10.7533,11.0837,10.7532958984375,11.0287,65979664.0],["2020-04-28",11.0287,11.0769,10.9254,11.0769,47370014.0],["2020-04-29",11.0769,11.3935,11.0011,11.366,93077739.0],["2020-04-30",11.366,11.6276,11.365999221801758,11.4417,59744026.0],["2020-05-06",11.4417,11.441727638244629,11.1388,11.2421,68618199.0],["2020-05-07",11.2421,11.2421,11.1113,11.125,48901756.0],["2020-05-08",11.125,11.3729,11.12504768371582,11.2696,49902968.0],["2020-05-11",11.2696,11.3798,11.2559,11.2834,43817420.0],["2020-05-12",11.2834,11.3522,11.1595,11.1801,40425963.0],["2020-05-13",11.1801,11.2008,11.1044,11.187,31694385.0],["2020-05-14",11.187,11.187006950378418,11.008,11.0287,43447149.0],["2020-05-15",11.0287,11.1182,11.0218,11.0493,29467290.0],["2020-05-18",11.0493,11.1182,10.9667,11.0356,37344329.0],["2020-05-19",11.0356,11.2283,11.035552024841309,11.0975,36309735.0],["2020-05-20",11.0975,11.1801,11.0356,11.1526,40138809.0],["2020-05-21",11.1526,11.249,11.0769,11.0906,40433618.0],["2020-05-22",11.0906,11.1044,10.8428,10.8634,64487078.0],["2020-05-25",10.8634,10.9805,10.7946,10.9047,32654953.0],["2020-05-26",10.9047,10.9529,10.8772,10.9185,31065946.0],["2020-05-27",10.9185,11.0769,10.9116,10.9805,32787996.0],["2020-05-28",10.9805,11.2145,10.980476379394531,11.1182,53012906.0],["2020-05-29",11.1182,11.118162155151367,10.9942,11.0837,39976764.0],["2020-06-01",11.0837,11.2214,11.083742141723633,11.2008,67300902.0],["2020-06-02",11.2008,11.3178,11.1526,11.2834,56674467.0],["2020-06-03",11.2834,11.5106,11.242081642150879,11.2421,70046065.0],["2020-06-04",11.2421,11.3178,11.1732,11.187,40454658.0],["2020-06-05",11.187,11.2214,11.1044,11.1595,41335533.0],["2020-06-08",11.1595,11.2558,11.1044,11.1182,67449291.0],["2020-06-09",11.1182,11.2008,11.0906,11.187,53338672.0],["2020-06-10",11.187,11.187006950378418,11.0149,11.0287,70881218.0],["2020-06-11",11.0287,11.0493,10.8566,10.8841,85912861.0],["2020-06-12",10.8841,10.994245529174805,10.7808,10.9942,93644854.0],["2020-06-15",10.9942,10.994245529174805,10.76017951965332,10.7602,86776365.0],["2020-06-16",10.7602,10.8841,10.76017951965332,10.8566,52917066.0],["2020-06-17",10.8566,10.8566,10.7946,10.8359,45936374.0],["2020-06-18",10.8359,10.8703,10.7051,10.8428,66119872.0],["2020-06-19",10.8428,10.8703,10.7739,10.8566,88448352.0],["2020-06-22",10.8566,10.8703,10.7808,10.7946,71742843.0],["2020-06-23",10.7946,10.8015,10.7258,10.7326,58516753.0],["2020-06-24",10.7326,10.9254,10.73264217376709,10.9047,86683812.0],["2020-06-29",10.9047,11.0218,10.829,10.8703,83013715.0],["2020-06-30",10.8703,10.9461,10.829,10.8634,53332554.0],["2020-07-01",10.8634,11.1595,10.8566,11.1182,111584839.0],["2020-07-02",11.1182,11.393536567687988,11.0562,11.3935,150159463.0],["2020-07-03",11.3935,11.7033,11.393536567687988,11.6827,166193665.0],["2020-07-06",11.6827,12.853,11.682677268981934,12.8255,353079291.0],["2020-07-07",12.8255,13.3143,12.5983,12.6327,280391688.0],["2020-07-08",12.6327,12.9907,12.5845,12.8255,217752356.0],["2020-07-09",12.8255,12.825472831726074,12.5639,12.6327,185966799.0],["2020-07-10",12.6327,12.632713317871094,12.0613,12.1164,207990967.0],["2020-07-13",12.1164,12.2541,11.9374,12.0544,207303609.0],["2020-07-14",12.0544,12.1164,11.8272,11.9443,169389718.0],["2020-07-15",11.9443,12.0825,11.6865,11.6937,170203294.0],["2020-07-16",11.6937,11.9385,11.5929,11.6073,135220550.0],["2020-07-17",11.6073,11.7729,11.4993,11.5857,95675473.0],["2020-07-20",11.5857,11.9169,11.5641,11.8665,143491010.0],["2020-07-21",11.8665,11.8881,11.7153,11.7729,79902133.0],["2020-07-22",11.7729,11.9169,11.6865,11.7225,125632865.0],["2020-07-23",11.7225,11.722502708435059,11.4489,11.5137,116040515.0],["2020-07-24",11.5137,11.513687133789062,11.2329,11.2761,137355378.0],["2020-07-27",11.2761,11.4345,11.1609,11.1897,95470182.0],["2020-07-28",11.1897,11.3265,11.1825,11.2329,59228957.0],["2020-07-29",11.2329,11.4345,11.1969,11.3841,86166790.0],["2020-07-30",11.3841,11.4129,11.268867492675781,11.2689,61780760.0],["2020-07-31",11.2689,11.4489,11.2113,11.2761,98228702.0],["2020-08-03",11.2761,11.3985,11.2689,11.3553,105847717.0],["2020-08-04",11.3553,11.7441,11.355276107788086,11.6361,173794690.0],["2020-08-05",11.6361,11.636096954345703,11.4129,11.4489,107517983.0],["2020-08-06",11.4489,11.5785,11.3337,11.5065,89011281.0],["2020-08-07",11.5065,11.5209,11.2833,11.3265,106059197.0],["2020-08-10",11.3265,11.4561,11.2689,11.3985,108185182.0],["2020-08-11",11.3985,11.6577,11.3697,11.4057,161033167.0],["2020-08-12",11.4057,11.5353,11.3841,11.5281,98905715.0],["2020-08-13",11.5281,11.6145,11.4561,11.4777,82214708.0],["2020-08-14",11.4777,11.6001,11.4273,11.5929,96551885.0],["2020-08-17",11.5929,12.0321,11.5857,11.8809,257045696.0],["2020-08-18",11.8809,11.880915641784668,11.6361,11.7081,138862654.0],["2020-08-19",11.7081,11.708104133605957,11.5353,11.5497,115740083.0],["2020-08-20",11.5497,11.549690246582031,11.3841,11.4417,93503801.0],["2020-08-21",11.4417,11.4993,11.4201,11.4777,67074395.0],["2020-08-24",11.4777,11.5137,11.3985,11.4129,75529740.0],["2020-08-25",11.4129,11.4849,11.3841,11.4273,55088974.0],["2020-08-26",11.4273,11.4345,11.2977,11.3121,75622712.0],["2020-08-27",11.3121,11.3337,11.2329,11.3121,66087934.0],["2020-08-28",11.3121,11.4777,11.2473,11.4633,97789651.0],["2020-08-31",11.4633,11.9745,11.463284492492676,11.6361,341981258.0],["2020-09-01",11.6361,11.9097,11.5713,11.7729,141792276.0],["2020-09-02",11.7729,11.8449,11.6289,11.7513,110940457.0],["2020-09-03",11.7513,11.8953,11.6721,11.7225,88664584.0],["2020-09-04",11.7225,11.722502708435059,11.5569,11.6073,76287488.0],["2020-09-07",11.6073,11.7945,11.5857,11.6577,92904185.0],["2020-09-08",11.6577,11.9601,11.657699584960938,11.8881,144972829.0],["2020-09-09",11.8881,11.9529,11.7369,11.7513,98861717.0],["2020-09-10",11.7513,11.8521,11.6577,11.6937,87724069.0],["2020-09-11",11.6937,11.7297,11.5641,11.6145,66158419.0],["2020-09-14",11.6145,11.6793,11.5425,11.6073,60936868.0],["2020-09-15",11.6073,11.6721,11.5281,11.5857,52870006.0],["2020-09-16",11.5857,11.6793,11.5569,11.6217,57336866.0],["2020-09-17",11.6217,11.6577,11.4993,11.5065,73366060.0],["2020-09-18",11.5065,11.808910369873047,11.4777,11.8089,136033865.0],["2020-09-21",11.8089,11.9025,11.7585,11.8377,104181486.0],["2020-09-22",11.8377,11.8593,11.6793,11.7009,67087105.0],["2020-09-23",11.7009,11.7513,11.6145,11.6289,52918147.0],["2020-09-24",11.6289,11.628896713256836,11.4705,11.4921,83283359.0],["2020-09-25",11.4921,11.5569,11.4489,11.4849,53554950.0],["2020-09-28",11.4849,11.5569,11.4633,11.5137,36450338.0],["2020-09-29",11.5137,11.5785,11.448883056640625,11.4489,58171366.0],["2020-09-30",11.4489,11.7297,11.448883056640625,11.6145,106541476.0],["2020-10-09",11.6145,11.8305,11.614496231079102,11.6433,100676313.0],["2020-10-12",11.6433,12.0753,11.643298149108887,12.0537,235514198.0],["2020-10-13",12.0537,12.1473,11.9961,12.0753,118694460.0],["2020-10-14",12.0753,12.1617,11.9745,12.0609,76600599.0],["2020-10-15",12.0609,12.457,11.9961,12.2481,198934810.0],["2020-10-16",12.2481,12.817,12.2337,12.7018,239888457.0],["2020-10-19",12.7018,13.213,12.70177936553955,12.7234,240130793.0],["2020-10-20",12.7234,12.8746,12.6154,12.817,116541587.0],["2020-10-21",12.817,13.105,12.7234,13.0834,149187337.0],["2020-10-22",13.0834,13.3858,12.9826,13.1194,120689655.0],["2020-10-23",13.1194,13.501,13.033,13.1914,146843915.0],["2020-10-26",13.1914,13.285,12.745,12.8026,132342579.0],["2020-10-27",12.8026,12.925,12.673,12.817,75528173.0],["2020-10-28",12.817,12.961,12.5506,12.6154,98473242.0],["2020-10-29",12.6154,12.961,12.4786,12.817,105363409.0],["2020-10-30",12.817,13.1266,12.6802,12.817,126100040.0],["2020-11-02",12.817,13.0114,12.6658,12.817,100161378.0],["2020-11-03",12.817,13.285,12.816987037658691,12.8962,122337559.0],["2020-11-04",12.8962,13.285,12.896195411682129,13.213,109999325.0],["2020-11-05",13.213,13.3642,13.0258,13.0906,89105131.0],["2020-11-06",13.0906,13.090608596801758,12.7378,12.9538,91056945.0],["2020-11-09",12.9538,13.1698,12.8962,12.9538,101628113.0],["2020-11-10",12.9538,13.5082,12.953797340393066,13.3642,173231406.0],["2020-11-11",13.3642,13.5586,13.2634,13.4506,117725165.0],["2020-11-12",13.4506,13.450638771057129,13.285,13.3138,61619114.0],["2020-11-13",13.3138,13.313827514648438,12.7162,12.7954,162757455.0],["2020-11-16",12.7954,12.8746,12.673,12.7234,98215367.0],["2020-11-17",12.7234,12.961,12.6874,12.8962,78142752.0],["2020-11-18",12.8962,13.9547,12.896195411682129,13.8251,321856669.0],["2020-11-19",13.8251,14.0051,13.7171,13.9187,177796659.0],["2020-11-20",13.9187,13.918673515319824,13.5298,13.6955,130107209.0],["2020-11-23",13.6955,14.4155,13.6667,14.3579,234556668.0],["2020-11-24",14.3579,14.5811,14.3219,14.4587,134749169.0],["2020-11-25",14.4587,14.6387,14.1563,14.2283,99166414.0],["2020-11-26",14.2283,14.7035,14.22829818725586,14.6963,147540666.0],["2020-11-27",14.6963,14.8691,14.5955,14.8403,130035184.0],["2020-11-30",14.8403,15.8916,14.840346336364746,15.1356,287062865.0],["2020-12-01",15.1356,15.69,15.1212,15.5532,160493957.0],["2020-12-02",15.5532,15.618,15.1356,15.3372,114089184.0],["2020-12-03",15.3372,15.5604,15.1572,15.294,80559159.0],["2020-12-04",15.294,15.29397964477539,14.9052,15.2076,103519616.0],["2020-12-07",15.2076,15.2868,14.5019,14.7611,140752216.0],["2020-12-08",14.7611,14.97,14.5451,14.5883,106833476.0],["2020-12-09",14.5883,14.9844,14.588325500488281,14.7251,102050564.0],["2020-12-10",14.7251,14.8547,14.4659,14.6027,79746280.0],["2020-12-11",14.6027,14.8475,14.4227,14.4875,102690091.0],["2020-12-14",14.4875,14.8763,14.487518310546875,14.7827,98305482.0],["2020-12-15",14.7827,14.782742500305176,14.1203,14.4587,124456964.0],["2020-12-16",14.4587,14.8331,14.458714485168457,14.7035,82570765.0],["2020-12-17",14.7035,14.97,14.3579,14.9556,110691073.0],["2020-12-18",14.9556,14.97,14.5307,14.7323,97256385.0],["2020-12-21",14.7323,14.732336044311523,14.3651,14.5019,90327452.0],["2020-12-22",14.5019,14.6963,14.2139,14.2643,102622995.0],["2020-12-23",14.2643,14.4155,14.0195,14.2715,81430273.0],["2020-12-24",14.2715,14.6675,14.271500587463379,14.5235,83992640.0],["2020-12-25",14.5235,14.6603,14.1707,14.5523,60317699.0],["2020-12-28",14.5523,14.8979,14.4011,14.7539,101579547.0],["2020-12-29",14.7539,15.0564,14.753936767578125,14.8547,107940479.0],["2020-12-30",14.8547,15.0492,14.7251,15.0492,85749399.0],["2020-12-31",15.0492,15.3012,14.8475,15.0276,113844353.0],["2021-01-04",15.0276,15.027559280395508,14.0843,14.1491,242679863.0],["2021-01-05",14.1491,14.149090766906738,13.4218,13.5802,234960126.0],["2021-01-06",13.5802,14.2067,13.573,14.2067,174279017.0],["2021-01-07",14.2067,14.5451,14.1851,14.4731,141100770.0],["2021-01-08",14.4731,14.7539,14.3867,14.6315,123398899.0],["2021-01-11",14.6315,15.0996,14.631526947021484,14.7683,160472399.0],["2021-01-12",14.7683,15.0708,14.7251,15.0132,130692920.0],["2021-01-13",15.0132,15.294,14.8907,15.1932,145883621.0],["2021-01-14",15.1932,15.618,15.193171501159668,15.3732,151256688.0],["2021-01-15",15.3732,16.8061,15.373185157775879,16.3525,363573814.0],["2021-01-18",16.3525,17.555,16.3453,17.4325,288687748.0],["2021-01-19",17.4325,17.4541,16.8853,17.1949,148328411.0],["2021-01-20",17.1949,17.4469,16.6189,16.7197,132145907.0],["2021-01-21",16.7197,17.1373,16.719688415527344,16.8565,111198024.0],["2021-01-22",16.8565,16.85650062561035,16.1364,16.5109,148197484.0],["2021-01-25",16.5109,16.6621,16.0284,16.4965,112138354.0],["2021-01-26",16.4965,16.7557,16.3597,16.4533,84321460.0],["2021-01-27",16.4533,17.1733,16.45326805114746,16.8853,121344257.0],["2021-01-28",16.8853,16.885303497314453,16.2661,16.7053,111535322.0],["2021-01-29",16.7053,17.0653,16.4101,16.6333,103881365.0],["2021-02-01",16.6333,17.4973,16.3597,17.3317,127331951.0],["2021-02-02",17.3317,17.4829,16.8133,16.9861,124474522.0],["2021-02-03",16.9861,17.9942,16.8565,17.7782,154176399.0],["2021-02-04",17.7782,18.2318,17.5262,17.8358,119274673.0],["2021-02-05",17.8358,18.671,17.83577537536621,18.5486,139488906.0],["2021-02-08",18.5486,19.4775,18.2462,19.2615,153781813.0],["2021-02-09",19.2615,19.4415,18.7286,19.3047,119779061.0],["2021-02-10",19.3047,19.8375,18.4838,19.1823,143932622.0],["2021-02-18",19.1823,20.212,19.18227767944336,19.9671,141972800.0],["2021-02-19",19.9671,20.1544,19.1031,19.2615,119881699.0],["2021-02-22",19.2615,19.261486053466797,18.419,18.5846,157447658.0],["2021-02-23",18.5846,19.3623,18.58463478088379,19.0167,119311635.0],["2021-02-24",19.0167,19.016666412353516,18.3686,18.5126,107138167.0],["2021-02-25",18.5126,19.2039,18.5126,18.8727,92948534.0],["2021-02-26",18.8727,18.8799,17.5622,17.771,187009535.0],["2021-03-01",17.771,18.203,17.770971298217773,17.9366,115827941.0],["2021-03-02",17.9366,18.2534,17.519,17.9078,109722937.0],["2021-03-03",17.9078,18.815,17.90778160095215,18.6998,148336721.0],["2021-03-04",18.6998,18.7934,18.0158,18.2174,102220907.0],["2021-03-05",18.2174,18.217403411865234,17.3893,17.8574,108619783.0],["2021-03-08",17.8574,17.9798,17.0797,17.1157,115583800.0],["2021-03-09",17.1157,17.3749,16.5973,16.7125,116097319.0],["2021-03-10",16.7125,16.9213,16.3165,16.4821,107869441.0],["2021-03-11",16.4821,17.5045,16.482070922851562,17.1301,120980614.0],["2021-03-12",17.1301,17.4685,17.1085,17.2237,80372199.0],["2021-03-15",17.2237,17.8574,17.2093,17.3461,107351100.0],["2021-03-16",17.3461,18.059,17.346134185791016,17.7206,89935015.0],["2021-03-17",17.7206,17.8358,17.1589,17.2669,79793427.0],["2021-03-18",17.2669,17.5046,17.0653,17.1805,77356713.0],["2021-03-19",17.1805,17.2957,16.6045,16.7197,87962848.0],["2021-03-22",16.7197,17.3317,16.719688415527344,17.0149,95747697.0],["2021-03-23",17.0149,17.1733,16.6189,16.8205,59981510.0],["2021-03-24",16.8205,16.8781,16.2012,16.2444,107725955.0],["2021-03-25",16.2444,16.6261,16.244449615478516,16.3525,60145201.0],["2021-03-26",16.3525,16.8133,16.352458953857422,16.7269,71671249.0],["2021-03-29",16.7269,16.8709,16.4389,16.6981,67623250.0],["2021-03-30",16.6981,16.8853,16.5685,16.7197,60141805.0],["2021-03-31",16.7197,17.5838,16.719688415527344,17.3461,139803552.0],["2021-04-01",17.3461,17.4973,17.1949,17.3317,50476549.0],["2021-04-02",17.3317,17.4253,16.6405,16.8349,85835990.0],["2021-04-06",16.8349,17.1157,16.8277,17.0653,49167350.0],["2021-04-07",17.0653,17.0941,16.6045,16.7773,51926709.0],["2021-04-08",16.7773,16.8781,16.5973,16.7629,39464826.0],["2021-04-09",16.7629,16.9357,16.6477,16.7341,46109875.0],["2021-04-12",16.7341,16.73409080505371,16.3597,16.4317,65605946.0],["2021-04-13",16.4317,16.6261,16.0572,16.2589,71782236.0],["2021-04-14",16.2589,16.3309,15.5748,15.618,164813556.0],["2021-04-15",15.618,15.69,14.7251,15.0132,298136610.0],["2021-04-16",15.0132,15.0924,14.8043,15.042,112063592.0],["2021-04-19",15.042,15.2004,14.7395,15.1428,145751478.0],["2021-04-20",15.1428,15.6324,15.078,15.3588,125571753.0],["2021-04-21",15.3588,15.9996,15.358782768249512,15.8412,139289194.0],["2021-04-22",15.8412,15.9492,15.4092,15.5604,91850819.0],["2021-04-23",15.5604,15.798,15.4092,15.7476,58726883.0],["2021-04-26",15.7476,16.122,15.474,15.5172,91180991.0],["2021-04-27",15.5172,15.7836,15.438,15.654,52366001.0],["2021-04-28",15.654,15.726,15.2436,15.4812,88131846.0],["2021-04-29",15.4812,15.9996,15.481193542480469,15.9924,104813284.0],["2021-04-30",15.9924,16.2013,15.5172,15.654,123406974.0],["2021-05-06",15.654,16.2373,15.5172,16.0284,102138012.0],["2021-05-07",16.0284,16.5973,16.0284366607666,16.3093,129422415.0],["2021-05-10",16.3093,16.3309,15.726,15.8412,98141458.0],["2021-05-11",15.8412,16.2805,15.7548,16.0932,100090223.0],["2021-05-12",16.0932,16.8133,16.0212,16.2301,147597366.0],["2021-05-13",16.2301,16.4605,16.1868,16.2589,80182523.0],["2021-05-14",16.2589,16.5829,16.0788,16.5397,96800537.0],["2021-05-17",16.5397,16.8421,16.2301,16.4245,112430637.0],["2021-05-18",16.4245,16.4605,16.122,16.2516,78347309.0],["2021-05-19",16.2516,16.251649856567383,15.2868,15.5244,214015428.0],["2021-05-20",15.5244,15.5676,15.2436,15.5604,102432678.0],["2021-05-21",15.5604,15.6324,15.2436,15.4164,93050879.0],["2021-05-24",15.4164,15.7548,15.3876,15.5892,106065936.0],["2021-05-25",15.5892,16.6837,15.4956,16.6621,234937242.0],["2021-05-26",16.6621,17.1157,16.662084579467773,16.9069,142873975.0],["2021-05-27",16.9069,16.906904220581055,16.4965,16.5757,120296241.0],["2021-05-28",16.5757,16.8781,16.5397,16.7557,78902742.0],["2021-05-31",16.7557,16.755693435668945,16.3381,16.6405,106393740.0],["2021-06-01",16.6405,16.64048194885254,16.1796,16.2733,118168969.0],["2021-06-02",16.2733,16.3093,15.9852,16.1004,91794067.0],["2021-06-03",16.1004,16.3957,15.8556,15.9132,119465213.0],["2021-06-04",15.9132,16.3669,15.8556,16.122,131910325.0],["2021-06-07",16.122,16.12204360961914,15.8628,16.0428,59642111.0],["2021-06-08",16.0428,16.194,15.8124,15.9564,90169844.0],["2021-06-09",15.9564,16.0572,15.7692,15.8124,73307708.0],["2021-06-10",15.8124,16.0356,15.812419891357422,15.8628,94971967.0],["2021-06-11",15.8628,15.9204,15.2652,15.5244,159064078.0],["2021-06-15",15.5244,15.524394989013672,15.0132,15.0636,105311261.0],["2021-06-16",15.0636,15.2148,14.9268,15.042,87614256.0],["2021-06-17",15.042,15.1572,14.9628,14.9772,66842247.0],["2021-06-18",14.9772,14.977153778076172,14.4299,14.5163,147270098.0],["2021-06-21",14.5163,14.5307,14.2787,14.3219,90997736.0],["2021-06-22",14.3219,14.6027,14.2427,14.4155,117182611.0],["2021-06-23",14.4155,14.6243,14.3291,14.5595,84850655.0],["2021-06-24",14.5595,14.717935562133789,14.5307,14.7179,66452700.0],["2021-06-25",14.7179,14.9916,14.717935562133789,14.9196,101596077.0],["2021-06-28",14.9196,14.9628,14.4947,14.5667,106389345.0],["2021-06-29",14.5667,14.8456,14.566722869873047,14.7557,95697509.0],["2021-06-30",14.7557,15.5879,14.755667686462402,15.408,138306908.0],["2021-07-01",15.408,16.2327,15.407976150512695,15.9778,176049061.0],["2021-07-02",15.9778,15.977807998657227,15.483,15.5879,124525671.0],["2021-07-05",15.5879,15.8054,15.2955,15.7754,84783318.0],["2021-07-06",15.7754,16.2402,15.7454,16.0978,105784979.0],["2021-07-07",16.0978,16.3452,15.8728,16.0003,74923827.0],["2021-07-08",16.0003,16.2102,15.4305,15.5204,134790818.0],["2021-07-09",15.5204,15.6779,15.0781,15.228,117439867.0],["2021-07-12",15.228,15.7154,15.228,15.378,123385939.0],["2021-07-13",15.378,15.5204,15.0856,15.303,82547032.0],["2021-07-14",15.303,15.303009986877441,14.7707,14.8606,115638231.0],["2021-07-15",14.8606,15.6329,14.7782,15.5954,127630220.0],["2021-07-16",15.5954,15.6854,15.228,15.333,75820148.0],["2021-07-19",15.333,15.3705,14.9506,15.303,74867298.0],["2021-07-20",15.303,15.303009986877441,14.9656,15.0181,61200466.0],["2021-07-21",15.0181,15.1456,14.7257,14.7932,116301329.0],["2021-07-22",14.7932,15.198,14.7557,14.9281,84736089.0],["2021-07-23",14.9281,14.9431,14.6957,14.8381,78715178.0],["2021-07-26",14.8381,14.838144302368164,14.0059,14.0209,160733314.0],["2021-07-27",14.0209,14.1483,13.3836,13.481,159639114.0],["2021-07-28",13.481,13.8409,13.4585,13.7435,112070492.0],["2021-07-29",13.7435,13.8559,13.4286,13.4511,124964623.0],["2021-07-30",13.4511,13.4511,13.1436,13.2486,95577247.0],["2021-08-02",13.2486,13.526,12.8737,13.4211,138865929.0],["2021-08-03",13.4211,13.421060562133789,13.1211,13.2261,110710803.0],["2021-08-04",13.2261,13.2861,13.0237,13.0462,92021134.0],["2021-08-05",13.0462,13.2036,12.9487,13.0537,77664993.0],["2021-08-06",13.0537,13.2261,12.8062,13.1586,96091392.0],["2021-08-09",13.1586,13.9384,13.158636093139648,13.661,162064897.0],["2021-08-10",13.661,14.0809,13.4585,13.9909,145430745.0],["2021-08-11",13.9909,14.4932,13.9309,14.0509,149081084.0],["2021-08-12",14.0509,14.1483,13.9009,13.9534,72988483.0],["2021-08-13",13.9534,14.0209,13.7959,13.9684,72676659.0],["2021-08-16",13.9684,14.1633,13.8484,13.9684,75072126.0],["2021-08-17",13.9684,14.1259,13.751,13.7885,73427020.0],["2021-08-18",13.7885,14.5532,13.788451194763184,14.3883,133122420.0],["2021-08-19",14.3883,14.4333,13.9084,13.9084,104551566.0],["2021-08-20",13.9084,14.0959,13.5035,13.691,131353359.0],["2021-08-23",13.691,13.8559,13.616,13.7135,78654462.0],["2021-08-24",13.7135,14.0059,13.6685,13.9384,91214272.0],["2021-08-25",13.9384,14.0584,13.7135,13.7735,72337569.0],["2021-08-26",13.7735,13.781,13.511,13.5935,79509298.0],["2021-08-27",13.5935,13.7135,13.3611,13.5035,105771773.0],["2021-08-30",13.5035,13.8409,13.4436,13.571,115738581.0],["2021-08-31",13.571,13.9459,13.466,13.8709,116643373.0],["2021-09-01",13.8709,14.5082,13.7885,14.3658,186363162.0],["2021-09-02",14.3658,14.7107,14.36578369140625,14.5682,135652377.0],["2021-09-03",14.5682,14.8306,14.2083,14.5757,123911012.0],["2021-09-06",14.5757,14.7482,14.4857,14.5157,76848415.0],["2021-09-07",14.5157,14.9431,14.3958,14.9206,122316695.0],["2021-09-08",14.9206,15.0556,14.4708,14.5682,135665324.0],["2021-09-09",14.5682,14.568222999572754,14.2833,14.4183,92575312.0],["2021-09-10",14.4183,15.168,14.418266296386719,14.8007,193569767.0],["2021-09-13",14.8007,15.1081,14.7032,15.0631,158691219.0],["2021-09-14",15.0631,15.1456,14.3433,14.3658,174715501.0],["2021-09-15",14.3658,14.4183,14.0209,14.1334,119349205.0],["2021-09-16",14.1334,14.2233,13.9309,13.9459,90717628.0],["2021-09-17",13.9459,14.1109,13.8409,14.0059,77020054.0],["2021-09-22",14.0059,14.005887985229492,13.3311,13.586,138929090.0],["2021-09-23",13.586,13.8934,13.556,13.661,75754873.0],["2021-09-24",13.661,13.721,13.3836,13.4361,80323987.0],["2021-09-27",13.4361,13.6085,13.1361,13.571,122182087.0],["2021-09-28",13.571,13.9234,13.526,13.8409,101626297.0],["2021-09-29",13.8409,14.0584,13.6535,13.8784,81823403.0],["2021-09-30",13.8784,13.9009,13.6535,13.721,70872340.0],["2021-10-08",13.721,14.0509,13.720972061157227,14.0059,81056217.0],["2021-10-11",14.0059,14.6207,14.005887985229492,14.5157,156344540.0],["2021-10-12",14.5157,14.7332,14.3658,14.5007,105334102.0],["2021-10-13",14.5007,14.5907,14.2758,14.4033,70194065.0],["2021-10-14",14.4033,14.5982,14.2158,14.3133,57136577.0],["2021-10-15",14.3133,14.6057,14.2458,14.4108,84251256.0],["2021-10-18",14.4108,14.5982,14.3208,14.4258,66433148.0],["2021-10-19",14.4258,14.6057,14.3733,14.4183,67664157.0],["2021-10-20",14.4183,14.6282,14.2833,14.3583,68758270.0],["2021-10-21",14.3583,14.8906,14.358285903930664,14.8306,146960045.0],["2021-10-22",14.8306,15.0856,14.7482,14.8981,97169217.0],["2021-10-25",14.8981,14.898127555847168,14.6057,14.7332,87619824.0],["2021-10-26",14.7332,14.8157,14.4483,14.5307,104514040.0],["2021-10-27",14.5307,14.530734062194824,14.1184,14.3058,99532621.0],["2021-10-28",14.3058,14.3958,14.1633,14.2833,59069178.0],["2021-10-29",14.2833,14.5532,13.8859,13.9684,164260801.0],["2021-11-01",13.9684,14.4333,13.9309,14.2233,137660563.0],["2021-11-02",14.2233,14.2983,13.4061,13.511,275871721.0],["2021-11-03",13.511,13.7135,13.4511,13.7135,101487244.0],["2021-11-04",13.7135,13.736,13.5035,13.6685,77376230.0],["2021-11-05",13.6685,13.676,13.4735,13.601,72989709.0],["2021-11-08",13.601,13.6835,13.4735,13.5485,80382751.0],["2021-11-09",13.5485,13.8109,13.54852294921875,13.7285,78970941.0],["2021-11-10",13.7285,13.728468894958496,13.5335,13.6385,72486118.0],["2021-11-11",13.6385,14.2008,13.5785,14.1633,148327678.0],["2021-11-12",14.1633,14.3058,14.0434,14.1259,66059386.0],["2021-11-15",14.1259,14.2983,13.9909,14.1184,54812048.0],["2021-11-16",14.1184,14.1783,13.8634,13.9459,53780621.0],["2021-11-17",13.9459,14.0434,13.8109,13.8784,46164421.0],["2021-11-18",13.8784,13.9384,13.6985,13.721,57922266.0],["2021-11-19",13.721,13.9534,13.676,13.8709,67805457.0],["2021-11-22",13.8709,13.9309,13.601,13.646,105818959.0],["2021-11-23",13.646,13.706,13.5485,13.5935,105617551.0],["2021-11-24",13.5935,13.8184,13.5035,13.7285,108372721.0],["2021-11-25",13.7285,13.736,13.631,13.6985,57488873.0],["2021-11-26",13.6985,13.698480606079102,13.541,13.646,74875819.0],["2021-11-29",13.646,13.645995140075684,13.481,13.5485,82446287.0],["2021-11-30",13.5485,13.5935,13.4585,13.5035,58748096.0],["2021-12-01",13.5035,13.616,13.4585,13.586,54413432.0],["2021-12-02",13.586,13.8184,13.481,13.7735,92880928.0],["2021-12-03",13.7735,13.8334,13.586,13.721,82204191.0],["2021-12-06",13.721,14.1408,13.720972061157227,13.8859,132410406.0],["2021-12-07",13.8859,14.4708,13.885923385620117,14.4108,251004397.0],["2021-12-08",14.4108,14.6282,14.2983,14.5832,152007474.0],["2021-12-09",14.5832,14.9056,14.5157,14.5682,143251036.0],["2021-12-10",14.5682,14.7932,14.4408,14.5607,122150834.0],["2021-12-13",14.5607,15.0481,14.560726165771484,14.6882,141050771.0],["2021-12-14",14.6882,14.688186645507812,14.2983,14.4033,103736792.0],["2021-12-15",14.4033,14.4258,14.1858,14.3358,96168503.0],["2021-12-16",14.3358,14.6582,14.335790634155273,14.6207,94031690.0],["2021-12-17",14.6207,14.7632,14.5532,14.6057,84660012.0],["2021-12-20",14.6057,14.7632,14.5682,14.6357,69954582.0],["2021-12-21",14.6357,14.8606,14.5832,14.6432,88101154.0],["2021-12-22",14.6432,14.7632,14.4108,14.4857,69734774.0],["2021-12-23",14.4857,14.7107,14.3283,14.4408,139611459.0],["2021-12-24",14.4408,14.5157,14.2908,14.2983,76385494.0],["2021-12-27",14.2983,14.298303604125977,14.1034,14.1334,94485765.0],["2021-12-28",14.1334,14.3808,14.13335132598877,14.2758,93035468.0],["2021-12-29",14.2758,14.3433,14.1558,14.1858,60163787.0],["2021-12-30",14.1858,14.4033,14.1858,14.2833,79826608.0],["2021-12-31",14.2833,14.3658,14.2308,14.2758,55390908.0],["2022-01-04",14.2758,14.3958,14.1259,14.3433,105527096.0],["2022-01-05",14.3433,15.2355,14.343289375305176,15.0481,245403037.0],["2022-01-06",15.0481,15.183,14.9206,14.9656,121904628.0],["2022-01-07",14.9656,15.3405,14.9656,15.2955,117794474.0],["2022-01-10",15.2955,15.5504,15.1456,15.468,127852808.0],["2022-01-11",15.468,16.1653,15.46795654296875,16.0453,195406237.0],["2022-01-12",16.0453,16.1653,15.8204,16.0228,148145153.0],["2022-01-13",16.0228,16.2177,15.8653,15.9253,109656711.0],["2022-01-14",15.9253,15.925324440002441,15.4005,15.4905,146502640.0],["2022-01-17",15.4905,15.7154,15.2655,15.378,81662275.0],["2022-01-18",15.378,16.0003,15.2955,15.9703,136475127.0],["2022-01-19",15.9703,16.2252,15.8503,16.1278,132351659.0],["2022-01-20",16.1278,16.6976,16.0903,16.6076,163861960.0],["2022-01-21",16.6076,16.60762596130371,16.2702,16.3452,81794451.0],["2022-01-24",16.3452,16.7276,16.1877,16.5401,116808867.0],["2022-01-25",16.5401,16.540145874023438,16.0453,16.0603,102431458.0],["2022-01-26",16.0603,16.2852,15.9028,15.9928,67451362.0],["2022-01-27",15.9928,16.1578,15.7829,15.9703,99537575.0],["2022-01-28",15.9703,16.1053,15.5954,15.6554,102566395.0],["2022-02-07",15.6554,16.5551,15.655403137207031,16.5027,159403722.0],["2022-02-08",16.5027,16.8476,16.4802,16.7801,121591369.0],["2022-02-09",16.7801,16.9825,16.6151,16.6976,108239467.0],["2022-02-10",16.6976,17.0575,16.5177,16.9825,90714866.0],["2022-02-11",16.9825,17.3424,16.945,17.2374,123647547.0],["2022-02-14",17.2374,17.23744010925293,16.6001,16.6826,113355476.0],["2022-02-15",16.6826,16.7801,16.1278,16.3827,154396917.0],["2022-02-16",16.3827,16.7651,16.3826904296875,16.6301,70995566.0],["2022-02-17",16.6301,17.095,16.5926,16.7201,110372432.0],["2022-02-18",16.7201,17.1625,16.7051,17.1625,93397988.0],["2022-02-21",17.1625,17.17,16.7201,17.065,80965667.0],["2022-02-22",17.065,17.4099,16.885,17.3049,125297856.0],["2022-02-23",17.3049,17.3124,16.7576,16.87,110207135.0],["2022-02-24",16.87,17.08,16.7051,16.7351,102815569.0],["2022-02-25",16.7351,16.9375,16.3977,16.5776,112598945.0],["2022-02-28",16.5776,16.5851,16.0528,16.5476,102222129.0],["2022-03-01",16.5476,16.7051,16.3077,16.6226,87179290.0],["2022-03-02",16.6226,16.7126,16.3602,16.5401,53241639.0],["2022-03-03",16.5401,16.8251,16.5401,16.5551,71800491.0],["2022-03-04",16.5551,16.5626,16.1952,16.2777,75230148.0],["2022-03-07",16.2777,16.3602,15.9028,16.0003,118465647.0],["2022-03-08",16.0003,16.000303268432617,15.3705,15.4455,136188091.0],["2022-03-09",15.4455,15.7004,14.9056,15.348,123145257.0],["2022-03-10",15.348,15.7454,15.34799575805664,15.498,74316224.0],["2022-03-11",15.498,15.6629,15.0631,15.5954,82047257.0],["2022-03-14",15.5954,15.7004,15.0931,15.1006,82129821.0],["2022-03-15",15.1006,15.100568771362305,14.0959,14.1334,164379810.0],["2022-03-16",14.1334,15.0031,14.13335132598877,14.8606,143725307.0],["2022-03-17",14.8606,15.2505,14.7182,14.9281,122769418.0],["2022-03-18",14.9281,15.6554,14.7932,15.5654,143083853.0],["2022-03-21",15.5654,15.5954,15.1231,15.1605,97508433.0],["2022-03-22",15.1605,15.6929,15.16054916381836,15.6029,86338914.0],["2022-03-23",15.6029,15.602920532226562,14.7182,14.7782,308413472.0],["2022-03-24",14.7782,14.9056,14.5157,14.8831,109879724.0],["2022-03-25",14.8831,15.333,14.8831,15.0481,132904786.0],["2022-03-28",15.0481,15.1156,14.6657,15.0181,82177025.0],["2022-03-29",15.0181,15.0856,14.8681,14.9056,52622233.0],["2022-03-30",14.9056,15.2505,14.905624389648438,15.213,96016521.0],["2022-03-31",15.213,15.5879,15.1006,15.498,117896887.0],["2022-04-01",15.498,16.0603,15.333,16.0453,142122689.0],["2022-04-06",16.0453,16.6526,15.8728,16.4352,159867636.0],["2022-04-07",16.4352,16.6301,16.0978,16.1877,110111725.0],["2022-04-08",16.1877,16.5252,16.1877,16.4877,80227826.0],["2022-04-11",16.4877,16.487661361694336,16.1203,16.3077,86065951.0],["2022-04-12",16.3077,16.4952,16.0228,16.2927,87847977.0],["2022-04-13",16.2927,16.5177,16.1428,16.2852,81716505.0],["2022-04-14",16.2852,16.5401,16.1203,16.2552,93777636.0],["2022-04-15",16.2552,16.8101,16.1578,16.6901,118963990.0],["2022-04-18",16.6901,16.690101623535156,16.0828,16.2552,114336558.0],["2022-04-19",16.2552,16.25522804260254,15.8204,16.0828,92874686.0],["2022-04-20",16.0828,16.2102,15.9028,15.9403,73051766.0],["2022-04-21",15.9403,16.2552,15.7154,15.8428,91294460.0],["2022-04-22",15.8428,16.1952,15.6779,16.0603,76235075.0],["2022-04-25",16.0603,16.060283660888672,15.183,15.2055,149298843.0],["2022-04-26",15.2055,15.5504,15.1755,15.3105,91038533.0],["2022-04-27",15.3105,15.5879,15.1606,15.4005,87774885.0],["2022-04-28",15.4005,15.7979,15.3405,15.7829,105401255.0],["2022-04-29",15.7829,15.782865524291992,14.9956,15.3555,182799388.0],["2022-05-05",15.3555,15.5204,15.183,15.2955,100305204.0],["2022-05-06",15.2955,15.295510292053223,14.9431,14.9656,64386050.0],["2022-05-09",14.9656,14.965605735778809,14.5832,14.7107,66903647.0],["2022-05-10",14.7107,15.0481,14.4932,14.9956,82953304.0],["2022-05-11",14.9956,15.0706,14.7482,14.8306,105497211.0],["2022-05-12",14.8306,14.830646514892578,14.5907,14.7182,58293461.0],["2022-05-13",14.7182,15.0631,14.6957,14.8082,106931449.0],["2022-05-16",14.8082,14.8157,14.3808,14.5007,123732624.0],["2022-05-17",14.5007,14.8007,14.4108,14.6882,85862532.0],["2022-05-18",14.6882,14.7782,14.4558,14.5607,74299559.0],["2022-05-19",14.5607,14.560726165771484,14.3733,14.4558,66518209.0],["2022-05-20",14.4558,14.8156,14.455759048461914,14.7632,102477085.0],["2022-05-23",14.7632,14.8981,14.6282,14.7557,80015963.0],["2022-05-24",14.7557,14.8756,14.5982,14.6057,60726982.0],["2022-05-25",14.6057,14.7332,14.5757,14.6432,46129785.0],["2022-05-26",14.6432,14.7107,14.5082,14.6432,61606324.0],["2022-05-27",14.6432,14.9131,14.643202781677246,14.7857,73651970.0],["2022-05-30",14.7857,14.9056,14.5907,14.6432,59466293.0],["2022-05-31",14.6432,14.7932,14.5832,14.7332,71011880.0],["2022-06-01",14.7332,14.7782,14.5982,14.6657,60718561.0],["2022-06-02",14.6657,14.665693283081055,14.4782,14.5082,72136989.0],["2022-06-06",14.5082,14.508240699768066,14.2158,14.3883,131564972.0],["2022-06-07",14.3883,14.6882,14.3133,14.6282,100475136.0],["2022-06-08",14.6282,14.7257,14.5232,14.7182,80291403.0],["2022-06-09",14.7182,15.2055,14.718178749084473,15.1381,148612986.0],["2022-06-10",15.1381,15.273,14.9731,15.243,104236209.0],["2022-06-13",15.243,15.243024826049805,14.8082,14.9206,100642182.0],["2022-06-14",14.9206,15.183,14.7932,15.168,89824169.0],["2022-06-15",15.168,15.7454,15.1081,15.5354,175686054.0],["2022-06-16",15.5354,15.6499,15.2868,15.3184,124380083.0],["2022-06-17",15.3184,15.4131,15.1842,15.3026,100808474.0],["2022-06-20",15.3026,15.3342,15.0106,15.0974,96029959.0],["2022-06-21",15.0974,15.3894,15.0106,15.2947,71830133.0],["2022-06-22",15.2947,15.294732093811035,15.07375717163086,15.0738,64889389.0],["2022-06-23",15.0738,15.2395,15.07375717163086,15.2316,64293392.0],["2022-06-24",15.2316,15.3184,15.0185,15.1448,89559657.0],["2022-06-27",15.1448,15.3815,15.1053,15.2789,84889694.0],["2022-06-28",15.2789,15.4763,15.2079,15.3658,67645226.0],["2022-06-29",15.3658,15.642,15.3026,15.5157,83991648.0],["2022-06-30",15.5157,15.7998,15.4052,15.7051,100338437.0],["2022-07-01",15.7051,15.7919,15.642,15.7051,60220213.0],["2022-07-04",15.7051,15.7367,15.4447,15.5236,78049057.0],["2022-07-05",15.5236,15.7683,15.4684,15.5473,81596723.0],["2022-07-06",15.5473,15.5552,15.2158,15.3026,73343682.0],["2022-07-07",15.3026,15.3579,15.1527,15.1685,58284728.0],["2022-07-08",15.1685,15.2711,15.0422,15.2395,59522834.0],["2022-07-11",15.2395,15.3737,15.129,15.129,62912178.0],["2022-07-12",15.129,15.3737,15.129000663757324,15.2158,70296155.0],["2022-07-13",15.2158,15.215814590454102,14.6397,14.6792,181504484.0],["2022-07-14",14.6792,14.679157257080078,14.1583,14.2056,198709241.0],["2022-07-15",14.2056,14.3082,13.8978,13.9136,146422921.0],["2022-07-18",13.9136,14.1662,13.913628578186035,14.0478,87206974.0],["2022-07-19",14.0478,14.1109,13.8978,14.0083,80157843.0],["2022-07-20",14.0083,14.1504,13.9452,14.0083,63321847.0],["2022-07-21",14.0083,14.008334159851074,13.6611,13.7005,115880253.0],["2022-07-22",13.7005,13.89,13.7005,13.8347,62148577.0],["2022-07-25",13.8347,13.9373,13.7479,13.89,42186341.0],["2022-07-26",13.89,14.1346,13.88995361328125,14.1267,80188312.0],["2022-07-27",14.1267,14.2451,14.0083,14.0715,56676660.0],["2022-07-28",14.0715,14.2451,14.071470260620117,14.1267,55379055.0],["2022-07-29",14.1267,14.2293,13.9847,14.0241,52073856.0],["2022-08-01",14.0241,14.024117469787598,13.8347,13.8505,53280327.0],["2022-08-02",13.8505,13.850492477416992,13.5348,13.7163,77924192.0],["2022-08-03",13.7163,13.811,13.5348,13.5506,62440831.0],["2022-08-04",13.5506,13.8031,13.550597190856934,13.7637,50906193.0],["2022-08-05",13.7637,13.89,13.669,13.89,41349959.0],["2022-08-08",13.89,14.0004,13.7952,13.8268,35545062.0],["2022-08-09",13.8268,13.8505,13.7558,13.7716,25333482.0],["2022-08-10",13.7716,13.8268,13.6532,13.6927,31159600.0],["2022-08-11",13.6927,14.1109,13.692652702331543,14.0873,69855345.0],["2022-08-12",14.0873,14.1425,13.9925,14.103,38319479.0],["2022-08-15",14.103,14.1346,13.811,13.8584,63109863.0],["2022-08-16",13.8584,13.9768,13.8189,13.8663,36671979.0],["2022-08-17",13.8663,14.1662,13.811,14.1267,70708278.0],["2022-08-18",14.1267,14.126714706420898,13.8584,13.9294,50702605.0],["2022-08-19",13.9294,14.1977,13.8663,14.0478,68436702.0],["2022-08-22",14.0478,14.1898,13.9452,14.0162,50241835.0],["2022-08-23",14.0162,14.0478,13.8347,13.8978,42678478.0],["2022-08-24",13.8978,14.0873,13.8584,13.8742,55015786.0],["2022-08-25",13.8742,14.1662,13.8584,14.1267,67000386.0],["2022-08-26",14.1267,14.1425,13.9452,14.1109,51214314.0],["2022-08-29",14.1109,14.110929489135742,13.3217,13.3612,226780055.0],["2022-08-30",13.3612,13.4085,13.1797,13.2744,93870022.0],["2022-08-31",13.2744,13.6137,13.1718,13.5032,101376466.0],["2022-09-01",13.5032,13.5979,13.4164,13.5032,55433445.0],["2022-09-02",13.5032,13.6137,13.377,13.4401,45545565.0],["2022-09-05",13.4401,13.519,13.3217,13.4796,52937082.0],["2022-09-06",13.4796,13.6137,13.4164,13.4638,60621457.0],["2022-09-07",13.4638,13.5111,13.3612,13.4875,43589267.0],["2022-09-08",13.4875,13.5427,13.4243,13.4243,49494243.0],["2022-09-09",13.4243,13.7874,13.424324989318848,13.7163,98303341.0],["2022-09-13",13.7163,13.9294,13.6611,13.8821,75385870.0],["2022-09-14",13.8821,13.882061004638672,13.7163,13.7163,47713212.0],["2022-09-15",13.7163,13.9847,13.716327667236328,13.961,95410654.0],["2022-09-16",13.961,13.960982322692871,13.590055465698242,13.5901,73480521.0],["2022-09-19",13.5901,13.7163,13.5743,13.6848,40657575.0],["2022-09-20",13.6848,13.7558,13.479568481445312,13.4796,48467436.0],["2022-09-21",13.4796,13.6137,13.4085,13.5348,41300202.0],["2022-09-22",13.5348,13.534811973571777,13.4164,13.4559,38809181.0],["2022-09-23",13.4559,13.6295,13.4322,13.4954,39098880.0],["2022-09-26",13.4954,13.5427,13.2033,13.2191,64354563.0],["2022-09-27",13.2191,13.3296,13.1008,13.2665,58140418.0],["2022-09-28",13.2665,13.3928,13.1086,13.2902,53990966.0],["2022-09-29",13.2902,13.3849,13.0139,13.0534,74047815.0],["2022-09-30",13.0534,13.2349,13.0534,13.1402,47049619.0],["2022-10-10",13.1402,13.2112,12.9903,13.0139,50486164.0],["2022-10-11",13.0139,13.1008,12.8719,12.8877,42370592.0],["2022-10-12",12.8877,13.0218,12.7061,13.006,54468117.0],["2022-10-13",13.006,13.0060453414917,12.7535,12.864,55671222.0],["2022-10-14",12.864,13.1323,12.86398983001709,13.0297,52178155.0],["2022-10-17",13.0297,13.1086,12.9587,13.0455,38282400.0],["2022-10-18",13.0455,13.1876,13.0297,13.0692,47707277.0],["2022-10-19",13.0692,13.0929,12.7456,12.7456,73276439.0],["2022-10-20",12.7456,12.7772,12.6509,12.6983,60001398.0],["2022-10-21",12.6983,12.793,12.6036,12.6193,49671290.0],["2022-10-24",12.6193,12.6667,12.0432,12.0748,115742776.0],["2022-10-25",12.0748,12.2563,12.059,12.1221,72339225.0],["2022-10-26",12.1221,12.2168,11.9801,12.0195,58575358.0],["2022-10-27",12.0195,12.1853,12.01954460144043,12.0353,46296604.0],["2022-10-28",12.0353,12.0985,11.8459,11.8854,56847080.0],["2022-10-31",11.8854,11.9564,11.767,11.8617,57649386.0],["2022-11-01",11.8617,12.1853,11.86170482635498,12.1695,67425808.0],["2022-11-02",12.1695,12.169493675231934,11.9959,12.1143,59825870.0],["2022-11-03",12.1143,12.114250183105469,11.9091,11.9485,45861708.0],["2022-11-04",11.9485,12.2326,11.9091,12.1774,74838892.0],["2022-11-07",12.1774,12.2879,12.0748,12.209,51367557.0],["2022-11-08",12.209,12.2405,12.1221,12.1932,36794654.0],["2022-11-09",12.1932,12.3037,12.1774,12.2247,38886619.0],["2022-11-10",12.2247,12.3115,12.1458,12.28,38041633.0],["2022-11-11",12.28,12.9587,12.27998161315918,12.7456,126808708.0],["2022-11-14",12.7456,13.4243,12.745611190795898,13.156,195100127.0],["2022-11-15",13.156,13.3296,13.0692,13.1797,70512248.0],["2022-11-16",13.1797,13.179672241210938,13.0218,13.0297,62327634.0],["2022-11-17",13.0297,13.02972412109375,12.8087,12.9271,49463307.0],["2022-11-18",12.9271,12.9824,12.7693,12.8009,44956095.0],["2022-11-21",12.8009,12.800854682922363,12.501,12.714,58095365.0],["2022-11-22",12.714,13.1086,12.714,13.0297,73366313.0],["2022-11-23",13.0297,13.3059,12.9982,13.1797,73280456.0],["2022-11-24",13.1797,13.3533,13.0771,13.1165,43934522.0],["2022-11-25",13.1165,13.4875,13.1008,13.4243,95685603.0],["2022-11-28",13.4243,13.424324989318848,13.0218,13.2033,75029946.0],["2022-11-29",13.2033,14.2451,13.203347206115723,14.0557,265228784.0],["2022-11-30",14.0557,14.2293,13.89,13.9689,106087823.0],["2022-12-01",13.9689,14.253,13.7952,13.8347,75783777.0],["2022-12-02",13.8347,13.8821,13.4559,13.74,102971374.0],["2022-12-05",13.74,14.1662,13.740005493164062,14.1346,106446361.0],["2022-12-06",14.1346,14.134605407714844,13.9215,14.0399,65130145.0],["2022-12-07",14.0399,14.0636,13.8347,13.8742,58930763.0],["2022-12-08",13.8742,14.0399,13.8189,14.0004,50580038.0],["2022-12-09",14.0004,14.3161,13.9847,14.2056,109151477.0],["2022-12-12",14.2056,14.205634117126465,13.7874,13.8347,64181826.0],["2022-12-13",13.8347,14.0399,13.8189,13.9689,52345418.0],["2022-12-14",13.9689,14.0636,13.8426,14.0162,47397464.0],["2022-12-15",14.0162,14.01622486114502,13.7479,13.8584,41954876.0],["2022-12-16",13.8584,14.032,13.7716,13.9294,65734481.0],["2022-12-19",13.9294,14.0083,13.5901,13.6769,64957315.0],["2022-12-20",13.6769,13.7479,13.3059,13.4006,86677289.0],["2022-12-21",13.4006,13.5585,13.3691,13.5032,37440246.0],["2022-12-22",13.5032,13.7005,13.503244400024414,13.6216,31519235.0],["2022-12-23",13.6216,13.7084,13.5269,13.6137,34497738.0],["2022-12-26",13.6137,13.7242,13.4559,13.5427,38400959.0],["2022-12-27",13.5427,13.9057,13.542704582214355,13.7558,44548710.0],["2022-12-28",13.7558,14.0083,13.755789756774902,13.8978,41220173.0],["2022-12-29",13.8978,13.9215,13.6453,13.7637,40888616.0],["2022-12-30",13.7637,13.9531,13.7242,13.8821,50305759.0],["2023-01-03",13.8821,14.0873,13.6769,14.0241,77028519.0],["2023-01-04",14.0241,14.4187,14.0162,14.2609,96829953.0],["2023-01-05",14.2609,14.3872,14.1899,14.2767,63723304.0],["2023-01-06",14.2767,14.3319,14.1267,14.2846,52833121.0],["2023-01-09",14.2846,14.3635,14.2056,14.2688,40143966.0],["2023-01-10",14.2688,14.3477,14.0083,14.032,65541334.0],["2023-01-11",14.032,14.3082,14.032011032104492,14.1898,62438477.0],["2023-01-12",14.1898,14.2688,14.1109,14.2451,36599957.0],["2023-01-13",14.2451,14.3871488571167,14.2056,14.3871,54758258.0],["2023-01-16",14.3871,14.5766,14.3082,14.3871,74263687.0],["2023-01-17",14.3871,14.4345,14.2609,14.3635,52437404.0],["2023-01-18",14.3635,14.4029,14.2293,14.2372,49003124.0],["2023-01-19",14.2372,14.2924,14.103,14.2609,58636494.0],["2023-01-20",14.2609,14.2688,14.1109,14.1741,63690125.0],["2023-01-30",14.1741,14.3635,14.1109,14.1267,78427772.0],["2023-01-31",14.1267,14.1898,13.8505,13.9057,110395347.0],["2023-02-01",13.9057,13.9847,13.7005,13.811,107198614.0],["2023-02-02",13.811,13.8426,13.7005,13.74,69631114.0],["2023-02-03",13.74,13.740005493164062,13.5664,13.6216,60487695.0],["2023-02-06",13.6216,13.621623992919922,13.448,13.5348,62947089.0],["2023-02-07",13.5348,13.6058,13.5111,13.5506,45888199.0],["2023-02-08",13.5506,13.5901,13.4954,13.5032,37129639.0],["2023-02-09",13.5032,13.6295,13.4717,13.5664,49365015.0],["2023-02-10",13.5664,13.5901,13.4954,13.5664,36762662.0],["2023-02-13",13.5664,13.566380500793457,13.3533,13.377,101147162.0],["2023-02-14",13.377,13.4559,13.376972198486328,13.4559,50065918.0],["2023-02-15",13.4559,13.4559,13.3691,13.3849,42040179.0],["2023-02-16",13.3849,13.5585,13.2823,13.3928,73448830.0],["2023-02-17",13.3928,13.4243,13.1718,13.1876,78870324.0],["2023-02-20",13.1876,13.5427,13.1718,13.5269,92817655.0],["2023-02-21",13.5269,13.6058,13.4796,13.5822,56488558.0],["2023-02-22",13.5822,13.582164764404297,13.4401,13.448,38719134.0],["2023-02-23",13.448,13.5585,13.4401,13.4559,34849771.0],["2023-02-24",13.4559,13.4559,13.3296,13.3375,49447790.0],["2023-02-27",13.3375,13.3849,13.2665,13.2744,30037674.0],["2023-02-28",13.2744,13.3612,13.2191,13.3454,48948693.0],["2023-03-01",13.3454,13.5743,13.3454,13.5427,83732620.0],["2023-03-02",13.5427,13.6058,13.4559,13.5585,45167796.0],["2023-03-03",13.5585,13.6848,13.5427,13.6611,81118023.0],["2023-03-06",13.6611,13.7242,13.3849,13.4006,98057248.0],["2023-03-07",13.4006,13.7242,13.3533,13.4164,138353832.0],["2023-03-08",13.4164,13.41643238067627,13.2665,13.3454,70499344.0],["2023-03-09",13.3454,13.448,13.282267570495605,13.2823,54296946.0],["2023-03-10",13.2823,13.282267570495605,13.100751876831055,13.1008,73761028.0],["2023-03-13",13.1008,13.1797,13.0297,13.0692,61336282.0],["2023-03-14",13.0692,13.1244,12.9429,13.0139,52766938.0],["2023-03-15",13.0139,13.1797,13.013937950134277,13.085,45307885.0],["2023-03-16",13.085,13.3138,12.9903,13.1639,64070685.0],["2023-03-17",13.1639,13.377,13.1402,13.1955,80220701.0],["2023-03-20",13.1955,13.3217,13.1086,13.1165,54625299.0],["2023-03-21",13.1165,13.2665,13.0771,13.1165,49033060.0],["2023-03-22",13.1165,13.2902,13.116537094116211,13.2349,49460572.0],["2023-03-23",13.2349,13.3217,13.1481,13.3138,60966210.0],["2023-03-24",13.3138,13.3217,13.1955,13.2428,37820612.0],["2023-03-27",13.2428,13.2665,13.1008,13.1244,49056854.0],["2023-03-28",13.1244,13.2744,13.12442684173584,13.1718,46376762.0],["2023-03-29",13.1718,13.2507,13.0929,13.1008,43457832.0],["2023-03-30",13.1008,13.2902,13.0771,13.2744,54101041.0],["2023-03-31",13.2744,13.448,13.274375915527344,13.3296,77909059.0],["2023-04-03",13.3296,13.3612,13.2744,13.3296,48852654.0],["2023-04-04",13.3296,13.4322,13.2981,13.4164,48571831.0],["2023-04-06",13.4164,13.4243,13.3375,13.3533,37331576.0],["2023-04-07",13.3533,13.448,13.35329532623291,13.3928,34667087.0],["2023-04-10",13.3928,13.4717,13.3849,13.4559,41069439.0],["2023-04-11",13.4559,13.5269,13.3928,13.4085,43962705.0],["2023-04-12",13.4085,13.4638,13.3849,13.4006,43865184.0],["2023-04-13",13.4006,13.5269,13.3375,13.4717,56984509.0],["2023-04-14",13.4717,13.5901,13.448,13.5032,55872768.0],["2023-04-17",13.5032,13.669,13.4638,13.669,91104137.0],["2023-04-18",13.669,13.8978,13.6453,13.74,108876713.0],["2023-04-19",13.74,13.8031,13.6611,13.7084,81650024.0],["2023-04-20",13.7084,13.7952,13.6058,13.7242,65408641.0],["2023-04-21",13.7242,13.7795,13.4796,13.5032,94132215.0],["2023-04-24",13.5032,13.5506,13.3454,13.3612,87628177.0],["2023-04-25",13.3612,13.6453,13.361187934875488,13.6295,99523422.0],["2023-04-26",13.6295,13.7163,13.4638,13.6137,79257780.0],["2023-04-27",13.6137,13.613733291625977,13.4164,13.5269,82470090.0],["2023-04-28",13.5269,13.7321,13.4875,13.5901,84821919.0],["2023-05-04",13.5901,13.590055465698242,12.8719,13.227,268637302.0],["2023-05-05",13.227,13.7084,13.227023124694824,13.519,177559199.0],["2023-05-08",13.519,14.032,13.519027709960938,13.9136,210221875.0],["2023-05-09",13.9136,14.1583,13.811,13.8584,162764275.0],["2023-05-10",13.8584,13.89,13.6295,13.6611,101629256.0],["2023-05-11",13.6611,13.7874,13.5822,13.6137,59573761.0],["2023-05-12",13.6137,13.6532,13.4164,13.4401,76544145.0],["2023-05-15",13.4401,13.5743,13.3533,13.5348,89421697.0],["2023-05-16",13.5348,13.7321,13.534811973571777,13.6058,82194222.0],["2023-05-17",13.6058,13.7084,13.5032,13.5269,66385963.0],["2023-05-18",13.5269,13.7084,13.519,13.5585,73944324.0],["2023-05-19",13.5585,13.558488845825195,13.4322,13.448,53757176.0],["2023-05-22",13.448,13.5506,13.4401,13.4796,54853093.0],["2023-05-23",13.4796,13.5269,13.376972198486328,13.377,68113073.0],["2023-05-24",13.377,13.4085,13.195454597473145,13.1955,78090209.0],["2023-05-25",13.1955,13.2033,13.1008,13.156,53886898.0],["2023-05-26",13.156,13.2507,13.1008,13.2428,45340394.0],["2023-05-29",13.2428,13.2981,13.1481,13.2191,51893003.0],["2023-05-30",13.2191,13.2507,13.0534,13.1718,54731703.0],["2023-05-31",13.1718,13.1718,13.0534,13.0692,47247477.0],["2023-06-01",13.0692,13.1244,13.0218,13.0613,50070486.0],["2023-06-02",13.0613,13.1876,13.061291694641113,13.1797,52399235.0],["2023-06-05",13.1797,13.2586,13.1402,13.2033,30794734.0],["2023-06-06",13.2033,13.377,13.1876,13.2112,53838988.0],["2023-06-07",13.2112,13.3375,13.2112,13.2665,36262150.0],["2023-06-08",13.2665,13.4875,13.2428,13.4796,66719860.0],["2023-06-09",13.4796,13.5506,13.4322,13.4954,57189070.0],["2023-06-12",13.4954,13.5032,13.369081497192383,13.3691,48736149.0],["2023-06-13",13.3691,13.4796,13.369081497192383,13.4243,42162900.0],["2023-06-14",13.4243,13.5032,13.3296,13.3375,57660970.0],["2023-06-15",13.3375,13.4322,13.2981,13.4164,48579432.0],["2023-06-16",13.4164,13.4875,13.3928,13.4085,75291160.0],["2023-06-19",13.4085,13.5596,13.3814,13.3984,86186561.0],["2023-06-20",13.3984,13.4662,13.389871597290039,13.3899,36927385.0],["2023-06-21",13.3899,13.5087,13.381387710571289,13.3814,34064813.0],["2023-06-26",13.3814,13.381387710571289,13.1777,13.2456,50297130.0],["2023-06-27",13.2456,13.3474,13.2456,13.305,23731393.0],["2023-06-28",13.305,13.339,13.2371,13.3135,25268018.0],["2023-06-29",13.3135,13.31350326538086,13.1947,13.1947,28313339.0],["2023-06-30",13.1947,13.3305,13.1947,13.2796,25575756.0],["2023-07-03",13.2796,13.4578,13.279561996459961,13.4323,36535267.0],["2023-07-04",13.4323,13.4323,13.2711,13.305,33849311.0],["2023-07-05",13.305,13.3135,13.2287,13.2371,28021847.0],["2023-07-06",13.2371,13.2626,13.1693,13.2032,34527686.0],["2023-07-07",13.2032,13.2371,13.1608,13.1693,21874106.0],["2023-07-10",13.1693,13.2287,13.0929,13.1183,32177756.0],["2023-07-11",13.1183,13.1947,13.1014,13.1353,27286366.0],["2023-07-12",13.1353,13.2287,13.1353,13.1608,26412522.0],["2023-07-13",13.1608,13.305018424987793,13.160767555236816,13.305,37656227.0],["2023-07-14",13.305,13.3474,13.2796,13.305,27139769.0],["2023-07-17",13.305,13.305018424987793,13.1947,13.2287,23597756.0],["2023-07-18",13.2287,13.2626,13.1862,13.2032,24397233.0],["2023-07-19",13.2032,13.3644,13.1862,13.339,36682759.0],["2023-07-20",13.339,13.4747,13.338960647583008,13.3984,41550119.0],["2023-07-21",13.3984,13.4408,13.3559,13.3899,33844678.0],["2023-07-24",13.3899,13.389871597290039,13.2796,13.288,24438765.0],["2023-07-25",13.288,13.5341,13.288047790527344,13.5256,66267305.0],["2023-07-26",13.5256,13.5596,13.4662,13.5341,30636026.0],["2023-07-27",13.5341,13.6869,13.5256,13.5765,47705065.0],["2023-07-28",13.5765,14.0348,13.5341,13.9923,110767423.0],["2023-07-31",13.9923,14.2893,13.992331504821777,14.1366,104972147.0],["2023-08-01",14.1366,14.196,14.0602,14.1111,51733410.0],["2023-08-02",14.1111,14.111124992370605,13.7887,13.882,69439035.0],["2023-08-03",13.882,14.0432,13.8057,14.0093,39935339.0],["2023-08-04",14.0093,14.2554,14.009302139282227,14.0517,59700098.0],["2023-08-07",14.0517,14.0772,13.9584,14.0008,42290922.0],["2023-08-08",14.0008,14.0432,13.882,13.9584,38744045.0],["2023-08-09",13.9584,14.0348,13.916,14.0008,28029972.0],["2023-08-10",14.0008,14.0432,13.8651,13.9499,36196496.0],["2023-08-11",13.9499,14.0348,13.6614,13.6614,53869735.0],["2023-08-14",13.6614,13.66140365600586,13.5002,13.5426,45119270.0],["2023-08-15",13.5426,13.6529,13.5002,13.619,37805693.0],["2023-08-16",13.619,13.6784,13.5341,13.6444,27651698.0],["2023-08-17",13.6444,13.644432067871094,13.5087,13.5935,40692598.0],["2023-08-18",13.5935,13.7208,13.5256,13.5256,36762730.0],["2023-08-21",13.5256,13.5681,13.321989059448242,13.322,52584499.0],["2023-08-22",13.322,13.5511,13.321989059448242,13.5087,53463383.0],["2023-08-23",13.5087,13.6529,13.4662,13.5002,50385876.0],["2023-08-24",13.5002,13.5596,13.3729,13.5172,37466456.0],["2023-08-25",13.5172,13.6784,13.4578,13.585,46067400.0],["2023-08-28",13.585,14.1451,13.585034370422363,13.7463,106985173.0],["2023-08-29",13.7463,13.7887,13.5341,13.5765,78311653.0],["2023-08-30",13.5765,13.585,13.3899,13.3984,66316645.0],["2023-08-31",13.3984,13.619,13.398357391357422,13.4153,62864690.0],["2023-09-01",13.4153,13.6699,13.415328025817871,13.5256,50323638.0],["2023-09-04",13.5256,13.8651,13.52563762664795,13.7802,79346864.0],["2023-09-05",13.7802,13.7802,13.6869,13.7208,41221928.0],["2023-09-06",13.7208,13.8396,13.6614,13.8226,35860715.0],["2023-09-07",13.8226,13.8396,13.7378,13.7463,30692377.0],["2023-09-08",13.7463,13.7547,13.6444,13.7123,24055167.0],["2023-09-11",13.7123,13.7887,13.6614,13.7547,38073935.0],["2023-09-12",13.7547,13.7887,13.7038,13.7208,24053001.0],["2023-09-13",13.7208,13.8396,13.6784,13.7208,35866578.0],["2023-09-14",13.7208,13.8057,13.7038,13.7972,41047866.0],["2023-09-15",13.7972,13.8311,13.5935,13.6614,63526058.0],["2023-09-18",13.6614,13.7038,13.585,13.6953,30893069.0],["2023-09-19",13.6953,13.763227462768555,13.6444,13.7632,38348704.0],["2023-09-20",13.7632,13.7972,13.6784,13.7632,33216987.0],["2023-09-21",13.7632,13.7802,13.6784,13.7038,34731658.0],["2023-09-22",13.7038,13.899,13.6953,13.8905,67368192.0],["2023-09-25",13.8905,13.9414,13.8311,13.8905,44973895.0],["2023-09-26",13.8905,13.9244,13.8481,13.8735,26309769.0],["2023-09-27",13.8735,13.899,13.7802,13.7887,35002701.0],["2023-09-28",13.7887,13.899,13.78868293762207,13.8226,34307210.0],["2023-10-09",13.8226,13.822626113891602,13.6869,13.7632,48000922.0],["2023-10-10",13.7632,13.8905,13.729286193847656,13.7293,31602068.0],["2023-10-11",13.7293,13.8481,13.7038,13.7123,33789228.0],["2023-10-12",13.7123,13.899,13.712315559387207,13.8651,38028284.0],["2023-10-13",13.8651,13.8651,13.7463,13.8057,32964060.0],["2023-10-16",13.8057,13.8311,13.7123,13.7463,27935060.0],["2023-10-17",13.7463,13.8481,13.746256828308105,13.7632,27816970.0],["2023-10-18",13.7632,13.8141,13.7208,13.7208,36329100.0],["2023-10-19",13.7208,13.720800399780273,13.4323,13.4493,70716632.0],["2023-10-20",13.4493,13.5002,13.339,13.3984,49468319.0],["2023-10-23",13.3984,13.4493,13.2711,13.3559,39945248.0],["2023-10-24",13.3559,13.4153,13.288,13.2965,50391757.0],["2023-10-25",13.2965,13.3984,13.1608,13.2117,69745839.0],["2023-10-26",13.2117,13.3559,13.1947,13.3305,39470695.0],["2023-10-27",13.3305,13.4408,13.3135,13.3899,43730256.0],["2023-10-30",13.3899,13.389871597290039,13.1947,13.2117,55273712.0],["2023-10-31",13.2117,13.211679458618164,12.6856,12.7959,161221468.0],["2023-11-01",12.7959,12.8468,12.6941,12.8214,62440363.0],["2023-11-02",12.8214,12.9656,12.821353912353516,12.9401,49222075.0],["2023-11-03",12.9401,12.9656,12.8723,12.8977,37363703.0],["2023-11-06",12.8977,12.9826,12.8723,12.9571,48059539.0],["2023-11-07",12.9571,12.9656,12.8468,12.8892,43735143.0],["2023-11-08",12.8892,12.9062,12.7959,12.8383,33658723.0],["2023-11-09",12.8383,12.8808,12.8044,12.8298,35555242.0],["2023-11-10",12.8298,12.829839706420898,12.6941,12.711,50355532.0],["2023-11-13",12.711,12.762,12.6601,12.6941,37219975.0],["2023-11-14",12.6941,12.7365,12.4056,12.4904,107111042.0],["2023-11-15",12.4904,12.6432,12.4904,12.6007,63220534.0],["2023-11-16",12.6007,12.6177,12.5159,12.5329,40511590.0],["2023-11-17",12.5329,12.532852172851562,12.3971,12.4819,53440872.0],["2023-11-20",12.4819,12.6177,12.4565,12.6007,41340754.0],["2023-11-21",12.6007,12.711,12.60073471069336,12.6347,38754638.0],["2023-11-22",12.6347,12.6686,12.6007,12.6007,26860451.0],["2023-11-23",12.6007,12.6262,12.5159,12.5838,30682256.0],["2023-11-24",12.5838,12.6177,12.5413,12.5668,26514138.0],["2023-11-27",12.5668,12.5753,12.431,12.5159,41258127.0],["2023-11-28",12.5159,12.5922,12.5074,12.5583,29062517.0],["2023-11-29",12.5583,12.5668,12.2953,12.3886,68885306.0],["2023-11-30",12.3886,12.448,12.3462,12.3886,40506558.0],["2023-12-01",12.3886,12.448,12.3037,12.3971,46422167.0],["2023-12-04",12.3971,12.465,12.3122,12.3122,32721652.0],["2023-12-05",12.3122,12.312232971191406,12.0152,12.0322,61736609.0],["2023-12-06",12.0322,12.0916,11.9219,12.0237,49207193.0],["2023-12-07",12.0237,12.0407,11.888,11.9813,43091132.0],["2023-12-08",11.9813,12.0577,11.9558,11.9728,35961788.0],["2023-12-11",11.9728,12.2528,11.8371,12.2104,56236978.0],["2023-12-12",12.2104,12.3886,12.134,12.3801,52037797.0],["2023-12-13",12.3801,12.38011646270752,12.1425,12.168,46038449.0],["2023-12-14",12.168,12.2868,12.16798210144043,12.168,27337299.0],["2023-12-15",12.168,12.2953,12.1171,12.1425,36636585.0],["2023-12-18",12.1425,12.2189,12.0152,12.185,29304787.0],["2023-12-19",12.185,12.2359,12.1171,12.2189,26319416.0],["2023-12-20",12.2189,12.3037,12.151,12.1595,34085076.0],["2023-12-21",12.1595,12.3207,12.0746,12.2868,43500160.0],["2023-12-22",12.2868,12.431,12.2189,12.4056,46937012.0],["2023-12-25",12.4056,12.431,12.3547,12.3971,24810150.0],["2023-12-26",12.3971,12.4225,12.3122,12.3547,20460721.0],["2023-12-27",12.3547,12.3716,12.2019,12.3207,35006825.0],["2023-12-28",12.3207,12.5159,12.2868,12.5074,49900548.0],["2023-12-29",12.5074,13.754739761352539,12.4819,13.7547,50335187.0],["2024-01-02",13.7547,13.754739761352539,12.5329,12.5838,103228789.0],["2024-01-03",12.5838,12.583765029907227,12.3886,12.4565,76538528.0],["2024-01-04",12.4565,12.4819,12.3122,12.4056,63123105.0],["2024-01-05",12.4056,12.711,12.3462,12.5668,103339237.0],["2024-01-08",12.5668,12.6432,12.4141,12.4735,70545219.0],["2024-01-09",12.4735,12.4819,12.3801,12.4565,48387580.0],["2024-01-10",12.4565,12.4735,12.397087097167969,12.3971,32700724.0],["2024-01-11",12.3971,12.4989,12.3207,12.4395,41408950.0],["2024-01-12",12.4395,12.5329,12.3886,12.465,34530547.0],["2024-01-15",12.465,12.5668,12.4225,12.4989,35798616.0],["2024-01-16",12.4989,12.6771,12.4735,12.6686,70489355.0],["2024-01-17",12.6686,12.7704,12.566794395446777,12.5668,87169331.0],["2024-01-18",12.5668,12.8553,12.3462,12.8044,110188953.0],["2024-01-19",12.8044,12.8723,12.6771,12.8553,73323536.0],["2024-01-22",12.8553,13.0674,12.745,12.8977,121534183.0],["2024-01-23",12.8977,12.897722244262695,12.728,12.8129,61264696.0],["2024-01-24",12.8129,13.008,12.7959,12.9826,61540810.0],["2024-01-25",12.9826,13.1353,12.982575416564941,13.1268,68883248.0],["2024-01-26",13.1268,13.288,13.1014,13.2711,91323924.0],["2024-01-29",13.2711,13.4493,13.2371,13.339,73711099.0],["2024-01-30",13.339,13.4493,13.2456,13.2796,69753737.0],["2024-01-31",13.2796,13.3984,13.2202,13.3474,69474801.0],["2024-02-01",13.3474,13.3814,13.1947,13.3305,67415823.0],["2024-02-02",13.3305,13.3984,13.025,13.3305,87771386.0],["2024-02-05",13.3305,13.4917,13.2202,13.4408,113610920.0],["2024-02-06",13.4408,13.5087,13.3644,13.5087,99272051.0],["2024-02-07",13.5087,13.5596,13.2711,13.5511,131455089.0],["2024-02-08",13.5511,13.619,13.4238,13.619,88950645.0],["2024-02-19",13.619,13.7378,13.5765,13.7293,69032036.0],["2024-02-20",13.7293,13.7802,13.6614,13.7463,61476964.0],["2024-02-21",13.7463,14.3063,13.6869,14.1451,131680981.0],["2024-02-22",14.1451,14.3233,14.0857,14.2554,71238450.0],["2024-02-23",14.2554,14.4166,14.2384,14.3063,60950141.0],["2024-02-26",14.3063,14.306288719177246,13.9329,13.9838,83038757.0],["2024-02-27",13.9838,14.1196,13.9075,14.0432,46945127.0],["2024-02-28",14.0432,14.1366,13.882,14.0263,74848172.0],["2024-02-29",14.0263,14.1705,13.9669,14.1281,66021105.0],["2024-03-01",14.1281,14.1281,14.0178,14.0687,48660308.0],["2024-03-04",14.0687,14.068699836730957,13.899,13.9244,54673243.0],["2024-03-05",13.9244,14.1451,13.8481,14.0942,70684630.0],["2024-03-06",14.0942,14.1705,14.0008,14.0008,47136714.0],["2024-03-07",14.0008,14.1111,13.9669,14.0093,41912222.0],["2024-03-08",14.0093,14.0602,13.9414,13.9838,34451811.0],["2024-03-11",13.9838,14.0348,13.9075,14.0008,41769503.0],["2024-03-12",14.0008,14.0942,13.9499,13.9923,55479480.0],["2024-03-13",13.9923,14.0178,13.7887,13.8396,53270685.0],["2024-03-14",13.8396,13.899,13.8141,13.8226,30954311.0],["2024-03-15",13.8226,13.9754,13.8141,13.9075,46085482.0],["2024-03-18",13.9075,13.9499,13.8566,13.8905,30356993.0],["2024-03-19",13.8905,13.890507698059082,13.7293,13.7378,40902730.0],["2024-03-20",13.7378,13.8311,13.6869,13.8141,29498542.0],["2024-03-21",13.8141,13.9414,13.7802,13.8566,36047562.0],["2024-03-22",13.8566,13.882,13.7038,13.8057,40452348.0],["2024-03-25",13.8057,13.899,13.7547,13.8226,36307260.0],["2024-03-26",13.8226,13.9838,13.822626113891602,13.9669,49830221.0],["2024-03-27",13.9669,14.162,13.9499,14.0772,55953010.0],["2024-03-28",14.0772,14.077184677124023,13.7632,13.7887,83313962.0],["2024-03-29",13.7887,13.78868293762207,13.1862,13.3899,74129845.0],["2024-04-01",13.3899,13.6444,13.3814,13.4323,92634216.0],["2024-04-02",13.4323,13.4832,13.1693,13.2287,115895736.0],["2024-04-03",13.2287,13.22865104675293,13.025,13.0759,84029126.0],["2024-04-08",13.0759,13.1777,12.9911,13.1353,67248577.0],["2024-04-09",13.1353,13.2371,13.1099,13.1183,54899509.0],["2024-04-10",13.1183,13.4578,13.118341445922852,13.339,92392314.0],["2024-04-11",13.339,13.338960647583008,13.1693,13.2796,48658125.0],["2024-04-12",13.2796,13.3559,13.1268,13.1438,61581523.0],["2024-04-15",13.1438,13.4153,13.143796920776367,13.3814,71011418.0],["2024-04-16",13.3814,13.602,13.3305,13.5172,92468184.0],["2024-04-17",13.5172,13.7463,13.3559,13.7293,90993603.0],["2024-04-18",13.7293,14.0008,13.6699,13.8311,89205299.0],["2024-04-19",13.8311,13.9075,13.7123,13.7293,52572297.0],["2024-04-22",13.7293,13.9414,13.6359,13.6869,54080994.0],["2024-04-23",13.6869,13.7717,13.5596,13.5765,54571146.0],["2024-04-24",13.5765,13.6275,13.4747,13.5002,42414530.0],["2024-04-25",13.5002,13.720800399780273,13.4662,13.7208,54800467.0],["2024-04-26",13.7208,13.9838,13.7208,13.9414,126849508.0],["2024-04-29",13.9414,14.2978,13.9075,14.2045,110108449.0],["2024-04-30",14.2045,14.3402,14.1536,14.2978,77094529.0],["2024-05-06",14.2978,14.493,14.2639,14.2723,80591839.0],["2024-05-07",14.2723,14.3063,14.0942,14.2723,60667972.0],["2024-05-08",14.2723,14.3487,14.1875,14.2384,44144319.0],["2024-05-09",14.2384,14.3742,14.2129,14.3063,40344674.0],["2024-05-10",14.3063,14.5269,14.306288719177246,14.4845,72772263.0],["2024-05-13",14.4845,14.5948,14.3572,14.5608,50202194.0],["2024-05-14",14.5608,14.6287,14.4675,14.5269,43437599.0],["2024-05-15",14.5269,14.5863,14.3742,14.4336,45271053.0],["2024-05-16",14.4336,14.8069,14.43356990814209,14.7475,92874833.0],["2024-05-17",14.7475,15.0191,14.7475,15.0191,87539361.0],["2024-05-20",15.0191,15.3585,14.9936,15.1548,97584598.0],["2024-05-21",15.1548,15.3585,15.0445,15.2991,68514025.0],["2024-05-22",15.2991,15.5282,15.2566,15.4264,77406525.0],["2024-05-23",15.4264,15.4433,15.2227,15.367,62714770.0],["2024-05-24",15.367,15.4348,15.1633,15.1803,62661101.0],["2024-05-27",15.1803,15.5112,15.180279731750488,15.4688,77831883.0],["2024-05-28",15.4688,15.6555,15.4179,15.5451,63370743.0],["2024-05-29",15.5451,15.613,15.2736,15.333,73760813.0],["2024-05-30",15.333,15.4858,15.1039,15.2227,68084499.0],["2024-05-31",15.2227,15.2991,15.1633,15.1803,67386237.0],["2024-06-03",15.1803,15.2566,14.9597,15.1039,58895967.0],["2024-06-04",15.1039,15.2397,15.0445,15.0615,49262372.0],["2024-06-05",15.0615,15.1294,14.8324,14.8918,54922264.0],["2024-06-06",14.8918,15.053,14.8663,14.9087,43523816.0],["2024-06-07",14.9087,15.0445,14.79,14.8748,46258107.0],["2024-06-11",14.8748,14.9342,14.6881,14.773,53194641.0],["2024-06-12",14.773,14.8154,14.6033,14.6627,45288372.0],["2024-06-13",14.6627,14.7475,14.5354,14.5693,32422139.0],["2024-06-14",14.5693,14.9087,14.5439,14.8154,65951759.0],["2024-06-17",14.8154,14.8663,14.6202,14.7306,43113282.0],["2024-06-18",14.7306,14.8918,14.6796,14.756,35881324.0],["2024-06-19",14.756,15.0275,14.7475,14.9512,50649037.0],["2024-06-20",14.9512,14.9766,14.6627,14.6796,36661604.0],["2024-06-21",14.6796,14.7815,14.5269,14.7221,48738999.0],["2024-06-24",14.7221,14.8154,14.5524,14.7815,47088196.0],["2024-06-25",14.7815,14.8239,14.6202,14.6966,47969052.0],["2024-06-26",14.6966,14.7645,14.6202,14.7051,35325170.0],["2024-06-27",14.7051,14.8494,14.6202,14.8069,49854905.0],["2024-06-28",14.8069,15.0615,14.773,14.9512,62020181.0],["2024-07-01",14.9512,15.1888,14.951176643371582,15.0615,43439217.0],["2024-07-02",15.0615,15.2482,15.0106,15.2057,49729489.0],["2024-07-03",15.2057,15.2651,14.9681,15.0191,42568679.0],["2024-07-04",15.0191,15.1039,14.9003,14.9512,44368723.0],["2024-07-05",14.9512,14.9512,14.951176643371582,14.9512,0.0],["2024-07-08",14.9512,14.951176643371582,14.5354,14.6627,69538163.0],["2024-07-09",14.6627,14.8794,14.6175,14.8342,80385403.0],["2024-07-10",14.8342,15.1141,14.7981,14.9967,47118042.0],["2024-07-11",14.9967,15.078,14.8252,14.8794,49920383.0],["2024-07-12",14.8794,15.2676,14.879363059997559,15.2405,59548518.0],["2024-07-15",15.2405,15.4301,15.1954,15.3759,46532645.0],["2024-07-16",15.3759,15.4391,15.2495,15.3489,41586364.0],["2024-07-17",15.3489,15.5746,15.348859786987305,15.5294,64694147.0],["2024-07-18",15.5294,15.6197,15.3669,15.4391,54781902.0],["2024-07-19",15.4391,15.5565,15.2225,15.4662,76352403.0],["2024-07-22",15.4662,15.466229438781738,15.0419,15.1502,61302689.0],["2024-07-23",15.1502,15.4753,15.150226593017578,15.2947,61751662.0],["2024-07-24",15.2947,15.3398,15.1141,15.1954,46453180.0],["2024-07-25",15.1954,15.2495,14.9516,15.087,52213172.0],["2024-07-26",15.087,15.1502,14.7891,14.8884,48640489.0],["2024-07-29",14.8884,15.1412,14.888392448425293,15.0961,40188268.0],["2024-07-30",15.0961,15.1954,14.9787,15.069,43623981.0],["2024-07-31",15.069,15.1954,15.0329,15.1231,44781838.0],["2024-08-01",15.1231,15.1954,14.9516,15.0238,41422057.0],["2024-08-02",15.0238,15.0419,14.8794,14.9155,34812573.0],["2024-08-05",14.9155,14.9967,14.78,14.7891,48802816.0],["2024-08-06",14.7891,14.9245,14.5724,14.6356,47418652.0],["2024-08-07",14.6356,14.8523,14.63558578491211,14.7349,35849937.0],["2024-08-08",14.7349,14.8703,14.7168,14.8432,23281702.0],["2024-08-09",14.8432,14.9516,14.753,14.78,28531007.0],["2024-08-12",14.78,14.8071,14.6987886428833,14.6988,21128834.0],["2024-08-13",14.6988,14.78,14.6627,14.7349,22772035.0],["2024-08-14",14.7349,14.8523,14.6898,14.6988,23169682.0],["2024-08-15",14.6988,15.0238,14.6717,14.9787,48362059.0],["2024-08-16",14.9787,15.1502,14.978678703308105,15.0961,35942419.0],["2024-08-19",15.0961,15.3218,15.096052169799805,15.3037,39325857.0],["2024-08-20",15.3037,15.3489,15.1502,15.2044,38660448.0],["2024-08-21",15.2044,15.2315,14.9697,15.1412,42423574.0],["2024-08-22",15.1412,15.2586,15.1051,15.1863,44072102.0],["2024-08-23",15.1863,15.6558,15.18634033203125,15.6378,110631674.0],["2024-08-26",15.6378,15.8003,15.6287,15.7822,66940042.0],["2024-08-27",15.7822,15.8454,15.6107,15.6468,39653142.0],["2024-08-28",15.6468,15.71,15.4662,15.5385,48067883.0],["2024-08-29",15.5385,15.5926,15.0599,15.069,72338996.0],["2024-08-30",15.069,15.2315,14.9064,14.9064,83875741.0],["2024-09-02",14.9064,15.0961,14.8252,14.8974,53639885.0],["2024-09-03",14.8974,14.9606,14.5904,14.771,57995988.0],["2024-09-04",14.771,14.8884,14.6266,14.6627,44265190.0],["2024-09-05",14.6627,14.762,14.5995,14.7168,41701412.0],["2024-09-06",14.7168,14.9877,14.71684455871582,14.7981,40464731.0],["2024-09-09",14.7981,14.9245,14.4008,14.4189,65316266.0],["2024-09-10",14.4189,14.5363,14.2925,14.5092,40567186.0],["2024-09-11",14.5092,14.509184837341309,14.1571,14.2654,49804042.0],["2024-09-12",14.2654,14.5363,14.1751,14.4731,38230974.0],["2024-09-13",14.4731,14.6085,14.4008,14.4189,28244783.0],["2024-09-18",14.4189,14.5363,14.3376,14.5092,29541358.0],["2024-09-19",14.5092,14.5543,14.3196,14.4911,36611352.0],["2024-09-20",14.4911,14.7168,14.491127014160156,14.6717,57809673.0],["2024-09-23",14.6717,15.0058,14.5904,14.9516,42725218.0],["2024-09-24",14.9516,15.5114,14.951592445373535,15.5114,106835999.0],["2024-09-25",15.5114,16.1344,15.511375427246094,15.8906,127403031.0],["2024-09-26",15.8906,16.65802574157715,15.8725,16.658,167933653.0],["2024-09-27",16.658,17.0643,16.2788,16.5587,85845071.0],["2024-09-30",16.5587,17.5248,16.5587100982666,17.3984,241447698.0],["2024-10-08",17.3984,19.0055,17.39838218688965,18.0665,244635658.0],["2024-10-09",18.0665,18.066509246826172,16.802486419677734,16.8025,167842499.0],["2024-10-10",16.8025,17.8588,16.802486419677734,17.5158,157000346.0],["2024-10-11",17.5158,17.7866,16.9831,17.1546,100090475.0],["2024-10-14",17.1546,18.0214,17.154605865478516,17.7505,143521517.0],["2024-10-15",17.7505,18.0123,17.4706,17.4706,89155043.0],["2024-10-16",17.4706,18.1026,17.3171,18.0214,133009819.0],["2024-10-17",18.0214,18.22,17.6602,17.6692,83672605.0],["2024-10-18",17.6692,17.8679,17.3352,17.6963,94869664.0],["2024-10-21",17.6963,17.696331024169922,17.1275,17.3623,115211841.0],["2024-10-22",17.3623,17.5158,17.2088,17.281,57367154.0],["2024-10-23",17.281,17.3713,17.1636,17.2991,53144532.0],["2024-10-24",17.2991,17.3984,17.2178,17.3081,37201807.0],["2024-10-25",17.3081,17.4074,17.1636,17.281,47442664.0],["2024-10-28",17.281,17.281007766723633,16.9018,17.1727,64052383.0],["2024-10-29",17.1727,17.4435,17.0733,17.1636,60365743.0],["2024-10-30",17.1636,17.263,16.8837,16.9469,58063270.0],["2024-10-31",16.9469,16.946945190429688,16.2788,16.5045,138850718.0],["2024-11-01",16.5045,16.7483,16.4323,16.5136,79359420.0],["2024-11-04",16.5136,16.5948,16.2698,16.5316,58521405.0],["2024-11-05",16.5316,16.649,16.3691,16.6129,86441395.0],["2024-11-06",16.6129,16.6851,16.4413,16.5497,90573106.0],["2024-11-07",16.5497,17.1004,16.549680709838867,17.0733,95417704.0],["2024-11-08",17.0733,17.2359,16.8205,16.8837,86019806.0],["2024-11-11",16.8837,16.883745193481445,16.4865,16.5948,81939053.0],["2024-11-12",16.5948,16.8205,16.3511,16.3691,81110006.0],["2024-11-13",16.3691,16.4865,16.324,16.3872,58341922.0],["2024-11-14",16.3872,16.6129,16.3059,16.4233,67747489.0],["2024-11-15",16.4233,16.5587,16.296873092651367,16.2969,71365943.0],["2024-11-18",16.2969,17.1365,16.296873092651367,16.7122,168192049.0],["2024-11-19",16.7122,16.9018,16.4413,16.5497,98469268.0],["2024-11-20",16.5497,16.5768,16.4233,16.4504,64015148.0],["2024-11-21",16.4504,16.5045,16.3781,16.4684,43991386.0],["2024-11-22",16.4684,16.5136,16.071157455444336,16.0712,84844135.0],["2024-11-25",16.0712,16.2427,15.9899,16.035,64526027.0],["2024-11-26",16.035,16.2969,15.9538,16.2156,62465227.0],["2024-11-27",16.2156,16.3601,16.0712,16.351,47912820.0],["2024-11-28",16.351,16.3962,16.1614,16.2788,47698837.0],["2024-11-29",16.2788,16.4594,16.2788,16.2969,70822173.0],["2024-12-02",16.2969,16.4594,16.2517,16.4233,58106746.0],["2024-12-03",16.4233,16.65802574157715,16.3601,16.658,74498748.0],["2024-12-04",16.658,16.7212,16.4323,16.6309,67236965.0],["2024-12-05",16.6309,16.630939483642578,16.4594,16.4865,43753191.0],["2024-12-06",16.4865,16.8205,16.486478805541992,16.6941,70270421.0],["2024-12-09",16.6941,16.8296,16.5948,16.7393,58409407.0],["2024-12-10",16.7393,17.1275,16.73928451538086,16.8657,93882578.0],["2024-12-11",16.8657,16.9831,16.7122,16.7483,62674663.0],["2024-12-12",16.7483,17.0101,16.7212,16.9289,69218442.0],["2024-12-13",16.9289,16.92888641357422,16.387163162231445,16.3872,113196660.0],["2024-12-16",16.3872,16.5858,16.387163162231445,16.4504,54417641.0],["2024-12-17",16.4504,16.64,16.4052,16.5768,57043498.0],["2024-12-18",16.5768,16.8657,16.576766967773438,16.7935,69237813.0],["2024-12-19",16.7935,16.8657,16.6761,16.7393,54827452.0],["2024-12-20",16.7393,16.8747,16.6671,16.7212,65323991.0],["2024-12-23",16.7212,17.0824,16.7212,16.9921,97153555.0],["2024-12-24",16.9921,17.1907,16.992088317871094,17.1365,82721094.0],["2024-12-25",17.1365,17.3984,17.1365,17.3262,74527377.0],["2024-12-26",17.3262,17.3803,17.1636,17.3532,57798597.0],["2024-12-27",17.3532,17.470611572265625,17.1546,17.4706,70882453.0],["2024-12-30",17.4706,17.7144,17.470611572265625,17.6512,72425039.0],["2024-12-31",17.6512,17.6963,17.2990665435791,17.2991,81336600.0],["2025-01-02",17.2991,17.4706,17.0011,17.0824,95127720.0],["2025-01-03",17.0824,17.29,16.974,17.0824,73691320.0],["2025-01-06",17.0824,17.3803,16.8837,17.3442,84427052.0],["2025-01-07",17.3442,17.6512,17.281,17.5428,69461383.0],["2025-01-08",17.5428,17.8769,17.5158,17.7324,84444266.0],["2025-01-09",17.7324,17.8227,17.4526,17.7054,64116428.0],["2025-01-10",17.7054,17.8588,17.4887,17.6783,65017744.0],["2025-01-13",17.6783,17.678272247314453,17.263,17.4164,63870464.0],["2025-01-14",17.4164,17.7686,17.3532,17.7054,77759291.0],["2025-01-15",17.7054,18.1297,17.6602,17.8769,78371326.0],["2025-01-16",17.8769,18.1026,17.8047,18.0485,70328313.0],["2025-01-17",18.0485,18.1387,17.8769,17.9672,51262751.0],["2025-01-20",17.9672,18.1749,17.913,17.9491,56158321.0],["2025-01-21",17.9491,18.2019,17.8498,18.0214,57361353.0],["2025-01-22",18.0214,18.0575,17.606,17.6151,70302976.0],["2025-01-23",17.6151,18.229,17.61507225036621,18.1839,99413617.0],["2025-01-24",18.1839,18.3464,17.9943,18.2651,72144775.0],["2025-01-27",18.2651,18.5089,18.2561,18.3374,66985052.0],["2025-02-05",18.3374,18.4909,18.1117,18.1749,56941375.0],["2025-02-06",18.1749,18.3735,18.0755,18.2742,52992499.0],["2025-02-07",18.2742,18.3283,18.1207,18.1658,62019690.0],["2025-02-10",18.1658,18.6263,18.0755,18.3735,77145748.0],["2025-02-11",18.3735,18.545,18.3193,18.3735,43490163.0],["2025-02-12",18.3735,18.843,18.3193,18.7798,72642011.0],["2025-02-13",18.7798,18.9152,18.6895,18.7075,45721486.0],["2025-02-14",18.7075,19.1229,18.6534,19.1048,81100768.0],["2025-02-17",19.1048,19.104814529418945,18.7437,18.9152,67391435.0],["2025-02-18",18.9152,19.159,18.7978,19.0055,59047949.0],["2025-02-19",19.0055,19.0416,18.8791,18.9604,43259133.0],["2025-02-20",18.9604,18.9874,18.7888,18.8159,40495388.0],["2025-02-21",18.8159,18.8881,18.5179,18.6624,60764585.0],["2025-02-24",18.6624,18.6985,18.4457,18.4999,50618641.0],["2025-02-25",18.4999,18.5541,18.3554,18.4277,48518314.0],["2025-02-26",18.4277,18.7798,18.427658081054688,18.4547,51212517.0],["2025-02-27",18.4547,18.9062,18.3735,18.8881,64398226.0],["2025-02-28",18.8881,19.0416,18.7346,18.7346,63937206.0],["2025-03-03",18.7346,18.9152,18.6082,18.7346,46107844.0],["2025-03-04",18.7346,18.9423,18.6895,18.7978,39919923.0],["2025-03-05",18.7978,19.1048,18.7617,19.0506,63293924.0],["2025-03-06",19.0506,19.1319,18.8701,19.0777,56051459.0],["2025-03-07",19.0777,19.3486,19.0506,19.2854,64288017.0],["2025-03-10",19.2854,19.285388946533203,18.9152,18.9604,60554152.0],["2025-03-11",18.9604,19.231216430664062,18.9062,19.2312,56007608.0],["2025-03-12",19.2312,19.3847,19.0958,19.159,40386806.0],["2025-03-13",19.159,19.4208,19.158985137939453,19.2764,59241895.0],["2025-03-14",19.2764,19.7549,19.27635955810547,19.6465,99099802.0],["2025-03-17",19.6465,19.8542,19.6195,19.7729,54379018.0],["2025-03-18",19.7729,19.8091,19.6556,19.7097,32411027.0],["2025-03-19",19.7097,20.2605,19.7007,20.2063,80934070.0],["2025-03-20",20.2063,20.2966,19.9625,20.1341,61891151.0],["2025-03-21",20.1341,20.1702,19.493,19.5292,80733212.0],["2025-03-24",19.5292,19.7729,19.529163360595703,19.7097,42997381.0],["2025-03-25",19.7097,19.8452,19.6104,19.6646,31639586.0],["2025-03-26",19.6646,19.7007,19.3305,19.3937,60439734.0],["2025-03-27",19.3937,19.6465,19.3757,19.4118,38365602.0],["2025-03-28",19.4118,19.5472,19.3396,19.4389,38611535.0],["2025-03-31",19.4389,19.6104,19.2764,19.5021,56227810.0],["2025-04-01",19.5021,19.5021,19.0958,19.1951,61300103.0],["2025-04-02",19.1951,19.3576,19.1319,19.1861,38462628.0],["2025-04-03",19.1861,19.2583,18.9513,19.1229,39603084.0],["2025-04-07",19.1229,19.12286949157715,17.7595,18.1749,174139850.0],["2025-04-08",18.1749,18.852,18.0846,18.7888,156377486.0],["2025-04-09",18.7888,18.788808822631836,18.3103,18.4096,94160610.0],["2025-04-10",18.4096,18.9062,18.3825,18.7437,68332203.0],["2025-04-11",18.7437,18.8249,18.5541,18.7346,45412038.0],["2025-04-14",18.7346,18.9604,18.7346,18.7798,46171205.0],["2025-04-15",18.7798,19.1048,18.77977752685547,19.0597,49418363.0],["2025-04-16",19.0597,19.2041,18.843,19.0777,64581942.0],["2025-04-17",19.0777,19.0958,18.8069,18.9874,48319061.0],["2025-04-18",18.9874,19.3937,18.9784,19.3125,51622885.0],["2025-04-21",19.3125,19.4569,19.032583236694336,19.0326,47260058.0],["2025-04-22",19.0326,19.1409,18.9604,18.9874,35103354.0],["2025-04-23",18.9874,19.0687,18.834,18.9152,36054791.0],["2025-04-24",18.9152,19.1229,18.8701,19.0958,37695735.0],["2025-04-25",19.0958,19.168,18.8791,18.9062,36836755.0],["2025-04-28",18.9062,19.1229,18.90618133544922,19.0416,38077063.0],["2025-04-29",19.0416,19.159,18.9604,18.9784,33468503.0],["2025-04-30",18.9784,18.978412628173828,18.5902,18.843,57475693.0],["2025-05-06",18.843,19.0055,18.716577529907227,18.7166,47006946.0],["2025-05-07",18.7166,19.0326,18.716577529907227,18.9965,52732120.0],["2025-05-08",18.9965,19.5743,18.996469497680664,19.4389,72385924.0],["2025-05-09",19.4389,19.9896,19.4298,19.9535,82162433.0],["2025-05-12",19.9535,20.3959,19.8452,20.116,86234316.0],["2025-05-13",20.116,20.3779,19.9625,20.3598,75863600.0],["2025-05-14",20.3598,20.7932,20.2695,20.7029,90099072.0],["2025-05-15",20.7029,20.8925,20.5855,20.6668,59540375.0],["2025-05-16",20.6668,20.73,20.3869,20.4952,48178256.0],["2025-05-19",20.4952,20.721,20.4682,20.5133,45413518.0],["2025-05-20",20.5133,20.7029,20.2785,20.3327,49876741.0],["2025-05-21",20.3327,20.6487,20.3237,20.5043,44931151.0],["2025-05-22",20.5043,20.7119,20.4591,20.6758,38771367.0],["2025-05-23",20.6758,20.748,20.5223,20.5946,40925201.0],["2025-05-26",20.5946,20.6578,20.3779,20.423,39289340.0],["2025-05-27",20.423,20.7029,20.423009872436523,20.5494,40571928.0],["2025-05-28",20.5494,20.6216,20.2966,20.3508,37249089.0],["2025-05-29",20.3508,20.6307,20.2876,20.4501,48004676.0],["2025-05-30",20.4501,20.6578,20.3418,20.4411,49968991.0],["2025-06-03",20.4411,21.6238,20.44106674194336,21.4071,152729132.0],["2025-06-04",21.4071,21.5516,21.2717,21.3259,50311224.0],["2025-06-05",21.3259,21.4342,21.1543,21.2356,45616131.0],["2025-06-06",21.2356,21.5335,21.2175,21.2717,45998184.0],["2025-06-09",21.2717,21.5516,21.271711349487305,21.4884,56992840.0],["2025-06-10",21.4884,21.9669,21.4162,21.4974,78488757.0],["2025-06-11",21.4974,21.9579,21.4974,21.6509,57461676.0],["2025-06-12",21.6509,21.7683,21.4884,21.5426,71143847.0],["2025-06-13",21.5426,21.6148,21.1724,21.2175,181719619.0],["2025-06-16",21.2175,21.669,21.217538833618164,21.6329,72763152.0],["2025-06-17",21.6329,21.8044,21.4794,21.4974,49553229.0],["2025-06-18",21.4974,21.6509,21.353,21.5877,53677473.0],["2025-06-19",21.5877,21.6599,21.4342,21.4884,52485576.0],["2025-06-20",21.4884,21.9987,21.488401412963867,21.8853,79004549.0],["2025-06-23",21.8853,22.4617,21.7624,22.4428,78118188.0],["2025-06-24",22.4428,22.8302,22.3011,22.5373,77973220.0],["2025-06-25",22.5373,22.8019,22.2633,22.7357,60448439.0],["2025-06-26",22.7357,22.9247,22.5373,22.8491,65760397.0],["2025-06-27",22.8491,22.8869,22.1404,22.2633,89061976.0],["2025-06-30",22.2633,22.2633,21.9231,22.0554,53389989.0],["2025-07-01",22.0554,22.4145,22.055377960205078,22.2538,48655910.0],["2025-07-02",22.2538,22.6791,22.1877,22.5846,59859229.0],["2025-07-03",22.5846,22.8019,22.3672,22.7452,49418683.0],["2025-07-04",22.7452,23.624,22.6413,23.4634,100938989.0],["2025-07-07",23.4634,23.7658,23.3783,23.7374,61180122.0],["2025-07-08",23.7374,23.8036,23.4917,23.7563,52675374.0],["2025-07-09",23.7563,23.7658,23.4539,23.6996,54656536.0],["2025-07-10",23.6996,24.0492,23.5673,23.5673,84292536.0],["2025-07-11",23.5673,23.7941,23.104284286499023,23.1043,127758138.0],["2025-07-14",23.1043,23.5106,23.104284286499023,23.3311,79819509.0],["2025-07-15",23.3311,23.4067,22.9153,23.0854,58519956.0],["2025-07-16",23.0854,23.161,22.6979,22.972,58538495.0],["2025-07-17",22.972,23.1515,22.8775,22.9531,48932606.0],["2025-07-18",22.9531,23.2933,22.95309066772461,23.0759,52519964.0],["2025-07-21",23.0759,23.1232,22.6791,22.6885,72459885.0],["2025-07-22",22.6885,22.7924,22.405,22.5373,88420867.0],["2025-07-23",22.5373,22.7735,22.405,22.4806,77944050.0],["2025-07-24",22.4806,22.480609893798828,21.9609,22.0365,99326264.0],["2025-07-25",22.0365,22.0648,21.7341,21.8947,82838111.0],["2025-07-28",21.8947,22.0176,21.6585,21.6963,73399245.0],["2025-07-29",21.6963,21.8002,21.4223,21.4601,75603556.0],["2025-07-30",21.4601,21.7246,21.4223,21.5167,73851684.0],["2025-07-31",21.5167,21.6207,21.2522,21.3939,71531290.0],["2025-08-01",21.3939,21.5168,21.1293,21.29,63503509.0],["2025-08-04",21.29,21.8002,21.2616,21.5262,71291404.0],["2025-08-05",21.5262,21.942,21.46,21.8191,82030352.0],["2025-08-06",21.8191,21.9987,21.6585,21.7152,55347515.0],["2025-08-07",21.7152,21.9703,21.6018,21.8002,56757391.0],["2025-08-08",21.8002,21.942,21.7341,21.7908,41084213.0],["2025-08-11",21.7908,21.8286,21.564,21.6207,57255658.0],["2025-08-12",21.6207,21.9703,21.620695114135742,21.7246,59812387.0],["2025-08-13",21.7246,21.942,21.54509735107422,21.5451,61342218.0],["2025-08-14",21.5451,21.6963,21.3656,21.479,62936583.0],["2025-08-15",21.479,21.47895050048828,20.9687,21.0915,100932305.0],["2025-08-18",21.0915,21.3845,21.0065,21.375,79074942.0],["2025-08-19",21.375,21.4412,21.186,21.3089,46435364.0],["2025-08-20",21.3089,21.479,21.1766,21.3467,51747944.0],["2025-08-21",21.3467,21.4223,21.2144,21.3656,45380949.0],["2025-08-22",21.3656,21.5734,21.2616,21.5167,64080929.0],["2025-08-25",21.5167,21.7057,21.4601,21.6868,61757674.0],["2025-08-26",21.6868,21.7719,21.5451,21.6207,52653065.0],["2025-08-27",21.6207,21.6963,21.2049,21.2616,68855733.0],["2025-08-28",21.2616,21.6207,21.1766,21.5167,71518408.0],["2025-08-29",21.5167,21.5923,21.1293,21.1766,110367467.0],["2025-09-01",21.1766,21.2616,20.6001,20.6096,101947514.0],["2025-09-02",20.6096,20.7891,20.4584,20.7797,97491525.0],["2025-09-03",20.7797,20.9687,20.4111,20.5245,81343439.0],["2025-09-04",20.5245,20.8269,20.2127,20.7135,103205879.0],["2025-09-05",20.7135,20.713531494140625,20.4678,20.5529,51288666.0],["2025-09-08",20.5529,20.6001,20.2222,20.2789,68139334.0],["2025-09-09",20.2789,20.3828,20.2316,20.3355,45193683.0],["2025-09-10",20.3355,20.4489,20.2505,20.3166,39477957.0],["2025-09-11",20.3166,20.6757,20.2411,20.6379,69389366.0],["2025-09-12",20.6379,20.7891,20.2222,20.2411,87144305.0],["2025-09-15",20.2411,20.2505,19.8347,19.9103,81757618.0],["2025-09-16",19.9103,20.1182,19.5323,19.5607,109859149.0],["2025-09-17",19.5607,19.8347,19.3811,19.4567,121699319.0],["2025-09-18",19.4567,19.5985,19.0693,19.1354,132646486.0],["2025-09-19",19.1354,19.3339,19.0032,19.1732,90243997.0],["2025-09-22",19.1732,19.315,18.9937,19.0221,52217620.0],["2025-09-23",19.0221,19.4,18.8425,19.2866,118614652.0],["2025-09-24",19.2866,19.4945,19.0599,19.126,85193873.0],["2025-09-25",19.126,19.2394,18.9181,19.0977,73559168.0],["2025-09-26",19.0977,19.2961,18.9087,19.2016,75135416.0],["2025-09-29",19.2016,19.3717,18.946455001831055,18.9465,128871976.0],["2025-09-30",18.9465,19.0221,18.7008,18.7575,142228461.0],["2025-10-09",18.7575,18.8236,18.5685,18.5874,142204077.0],["2025-10-10",18.5874,18.8425,18.559,18.6063,122488716.0],["2025-10-13",18.6063,18.7669,18.285,18.6157,118644788.0],["2025-10-14",18.6157,19.116548538208008,18.5307,19.1165,167425552.0],["2025-10-15",19.1165,19.2866,18.9937,19.1921,121877133.0],["2025-10-16",19.1921,19.4,19.0126,19.3244,104083927.0],["2025-10-17",19.3244,19.4851,19.041,19.0788,102670497.0],["2025-10-20",19.0788,19.2299,18.8614,19.1449,73331679.0],["2025-10-21",19.1449,19.2394,19.0221,19.0504,71319321.0],["2025-10-22",19.0504,19.4567,19.0221,19.2772,105297751.0],["2025-10-23",19.2772,19.7308,19.277193069458008,19.6174,128892521.0],["2025-10-24",19.6174,19.7119,19.4473,19.4662,87108440.0],["2025-10-27",19.4662,19.504,19.2394,19.3055,86809811.0],["2025-10-28",19.3055,19.4095,19.1354,19.2961,67805058.0],["2025-10-29",19.2961,19.296092987060547,18.8803,18.9087,93109731.0],["2025-10-30",18.9087,19.0693,18.8236,18.9276,85352172.0],["2025-10-31",18.9276,19.1638,18.92755889892578,19.1165,88786188.0],["2025-11-03",19.1165,19.5134,19.116548538208008,19.4284,99084924.0],["2025-11-04",19.4284,20.1844,19.428386688232422,19.9765,168489305.0],["2025-11-05",19.9765,20.2694,19.9481,20.0521,109425962.0],["2025-11-06",20.0521,20.1938,19.8631,19.9954,87378748.0],["2025-11-07",19.9954,20.2883,19.9576,20.0048,75886616.0],["2025-11-10",20.0048,20.1466,19.8914,20.0143,62042219.0],["2025-11-11",20.0143,20.1938,19.9292,20.0993,63482483.0],["2025-11-12",20.0993,20.3639,20.09930992126465,20.1277,93377215.0],["2025-11-13",20.1277,20.2411,19.967,20.1088,67304490.0],["2025-11-14",20.1088,20.6946,20.1087589263916,20.4111,119591827.0],["2025-11-17",20.4111,20.4773,20.1088,20.2411,90159739.0],["2025-11-18",20.2411,20.3072,20.0615,20.1277,54306322.0],["2025-11-19",20.1277,20.4111,20.1182,20.2505,61497527.0],["2025-11-20",20.2505,20.6568,20.1844,20.3355,81155381.0],["2025-11-21",20.3355,20.4584,20.0426,20.1844,102218933.0],["2025-11-24",20.1844,20.26,19.8536,19.8536,90230240.0],["2025-11-25",19.8536,20.2411,19.7213,20.2222,70570686.0],["2025-11-26",20.2222,20.43,20.071,20.1277,52205802.0],["2025-11-27",20.1277,20.26,19.9481,20.2127,55851532.0],["2025-11-28",20.2127,20.212703704833984,19.9387,19.9481,56706300.0],["2025-12-01",19.9481,20.0615,19.7497,19.9954,77359674.0],["2025-12-02",19.9954,20.0899,19.8064,19.9859,53146979.0],["2025-12-03",19.9859,20.1182,19.778,19.7875,59174490.0],["2025-12-04",19.7875,19.8725,19.6741,19.7213,45222927.0],["2025-12-05",19.7213,19.7402,19.4473,19.6552,67135607.0],["2025-12-08",19.6552,19.882,19.6174,19.7308,74199558.0],["2025-12-09",19.7308,19.7969,19.5134,19.5796,61457597.0],["2025-12-10",19.5796,19.579578399658203,19.1449,19.2299,71614860.0],["2025-12-11",19.2299,19.2961,19.126,19.2961,63022368.0],["2025-12-12",19.2961,19.513431549072266,19.2016,19.5134,95885628.0],["2025-12-15",19.5134,19.7119,19.4473,19.5512,50677188.0],["2025-12-16",19.5512,19.5985,19.211,19.2961,47521692.0],["2025-12-17",19.2961,19.4851,19.1165,19.3528,69532603.0],["2025-12-18",19.3528,19.7969,19.2394,19.7875,67001453.0],["2025-12-19",19.7875,20.0143,19.6646,19.9292,71706644.0],["2025-12-22",19.9292,20.0615,19.8064,19.8347,62654940.0],["2025-12-23",19.8347,19.9387,19.7591,19.9009,44745043.0],["2025-12-24",19.9009,19.9481,19.7308,19.8725,49921423.0],["2025-12-25",19.8725,20.071,19.8631,19.882,54593953.0],["2025-12-26",19.882,20.0143,19.8442,19.9765,50287933.0],["2025-12-29",19.9765,20.2789,19.9198,20.2411,75174628.0],["2025-12-30",20.2411,20.2411,19.9103,19.9292,67534398.0],["2025-12-31",19.9292,20.0143,19.8725,19.9009,51630336.0],["2026-01-05",19.9009,20.0048,19.7875,19.8914,68192102.0],["2026-01-06",19.8914,20.2978,19.7686,20.2789,98048600.0],["2026-01-07",20.2789,20.3922,19.9954,20.071,72168253.0],["2026-01-08",20.071,20.070959091186523,19.7119,19.7686,68314913.0],["2026-01-09",19.7686,19.9009,19.6457,19.693,59363078.0],["2026-01-12",19.693,19.8536,19.5418,19.7686,80668018.0],["2026-01-13",19.7686,20.0048,19.7119,19.8536,67149008.0],["2026-01-14",19.8536,20.0143,19.3811,19.3811,129693381.0],["2026-01-15",19.3811,19.5512,19.1543,19.2016,101176246.0],["2026-01-16",19.2016,19.3244,18.8709,18.9748,166241062.0],["2026-01-19",18.9748,19.0882,18.8709,18.9748,88262009.0],["2026-01-20",18.9748,19.0599,18.8236,18.9843,92084679.0],["2026-01-21",18.9843,19.1543,18.5023,18.5307,148401565.0],["2026-01-22",18.5307,18.748,18.2566,18.285,145943397.0],["2026-01-23",18.285,18.4834,17.9637,18.0676,170954742.0],["2026-01-26",18.0676,18.1149,17.8314,17.8409,212426687.0],["2026-01-27",17.8409,18.0487,17.7369,17.7842,137878584.0],["2026-01-28",17.7842,17.8503,17.4912,17.529,204522726.0],["2026-01-29",17.529,17.9448,17.34,17.8503,239284074.0],["2026-01-30",17.8503,18.1243,17.670761108398438,17.6708,149706906.0],["2026-02-02",17.6708,18.1432,17.670761108398438,17.8314,159123357.0],["2026-02-03",17.8314,17.9448,17.7275,17.8503,101047222.0],["2026-02-04",17.8503,18.1621,17.7936,18.1243,115136738.0],["2026-02-05",18.1243,18.4173,18.12434196472168,18.3133,119848229.0],["2026-02-06",18.3133,18.4545,18.2209,18.3474,104845537.0],["2026-02-09",18.3474,18.4642,18.2598,18.3766,64439529.0],["2026-02-10",18.3766,18.4545,18.2987,18.3182,51870605.0],["2026-02-11",18.3182,18.3863,18.2501,18.3571,52058903.0],["2026-02-12",18.3571,18.357133865356445,18.0651,18.0943,77762241.0],["2026-02-13",18.0943,18.1625,17.9581,17.997,66259388.0],["2026-02-24",17.997,18.0943,17.8607,17.8607,81562485.0],["2026-02-25",17.8607,17.997,17.7829,17.8121,86086167.0],["2026-02-26",17.8121,17.9191,17.7245,17.7634,56823807.0],["2026-02-27",17.7634,17.9581,17.7537,17.8218,87003521.0],["2026-03-02",17.8218,17.9289,17.7245,17.8218,85283543.0],["2026-03-03",17.8218,18.1041,17.7634,17.9483,120307080.0],["2026-03-04",17.9483,17.948331832885742,17.5395,17.6563,117524438.0],["2026-03-05",17.6563,17.9873,17.656330108642578,17.9775,88303688.0],["2026-03-06",17.9775,18.0749,17.8899,18.0262,58880320.0],["2026-03-09",18.0262,18.0359,17.8023,17.8121,93932811.0],["2026-03-10",17.8121,18.0262,17.812063217163086,17.9775,61572691.0],["2026-03-11",17.9775,18.211132049560547,17.9094,18.2111,74255828.0],["2026-03-12",18.2111,18.3279,18.1625,18.3085,70194562.0],["2026-03-13",18.3085,18.4837,18.2306,18.3279,66844636.0],["2026-03-16",18.3279,18.4642,18.2793,18.3279,71595899.0],["2026-03-17",18.3279,18.5615,18.2987,18.5031,82046147.0],["2026-03-18",18.5031,18.5421,18.3377,18.4447,63523202.0],["2026-03-19",18.4447,18.4934,18.3085,18.3279,65973866.0],["2026-03-20",18.3279,18.4545,18.2598,18.289,66428256.0],["2026-03-23",18.289,18.28900146484375,17.6563,17.7537,109236970.0],["2026-03-24",17.7537,18.2306,17.753664016723633,18.2209,81747871.0],["2026-03-25",18.2209,18.289,18.0846,18.2598,58180014.0],["2026-03-26",18.2598,18.4739,18.2111,18.3766,58122160.0],["2026-03-27",18.3766,18.4155,18.1917,18.2014,58732428.0],["2026-03-30",18.2014,18.2306,18.0457,18.1917,62244802.0],["2026-03-31",18.1917,18.4545,18.191667556762695,18.3182,75026646.0],["2026-04-01",18.3182,18.581,18.318199157714844,18.4058,74201531.0],["2026-04-02",18.4058,18.4739,18.3085,18.3961,50959388.0],["2026-04-03",18.3961,18.4155,18.1527,18.1917,47915154.0],["2026-04-07",18.1917,18.289,17.997,18.0359,55792184.0],["2026-04-08",18.0359,18.3279,18.035932540893555,18.2793,65101594.0],["2026-04-09",18.2793,18.2793,18.0651,18.1041,51041106.0],["2026-04-10",18.1041,18.1527,18.0359,18.0359,60252420.0],["2026-04-13",18.0359,18.035932540893555,17.8802,17.9289,50247999.0],["2026-04-14",17.9289,18.0749,17.928865432739258,18.0749,48202480.0],["2026-04-15",18.0749,18.2501,18.074865341186523,18.2014,55537897.0],["2026-04-16",18.2014,18.289,18.0749,18.1138,55861983.0],["2026-04-17",18.1138,18.113800048828125,17.909399032592773,17.9094,83107167.0],["2026-04-20",17.9094,17.9678,17.851,17.8705,100867702.0],["2026-04-21",17.8705,18.1819,17.870466232299805,17.9289,105943311.0],["2026-04-22",17.9289,17.9775,17.73419761657715,17.7342,126628680.0],["2026-04-23",17.7342,17.7926,17.6466,17.7147,96963893.0],["2026-04-24",17.7147,17.8315,17.6271,17.6953,80731011.0],["2026-04-27",17.6953,17.9191,17.6758,17.6855,108583390.0],["2026-04-28",17.6855,17.7245,17.559,17.6563,86419459.0],["2026-04-29",17.6563,17.6953,17.5687,17.6953,96684445.0],["2026-04-30",17.6953,17.69526481628418,17.3643,17.4519,153038670.0],["2026-05-06",17.4519,17.4909,17.267,17.3157,135142601.0],["2026-05-07",17.3157,17.3741,17.267,17.2767,87157904.0],["2026-05-08",17.2767,17.3643,17.2475,17.2573,84968307.0],["2026-05-11",17.2573,17.2865,17.1794,17.2573,93445821.0],["2026-05-12",17.2573,17.3449,17.2378,17.2767,105805289.0],["2026-05-13",17.2767,17.3351,17.2183,17.2183,80607397.0],["2026-05-14",17.2183,17.267,17.1113,17.2183,90921199.0],["2026-05-15",17.2183,17.3351,17.1307,17.1989,86475009.0],["2026-05-18",17.1989,17.198862075805664,16.9166,16.9847,89116079.0],["2026-05-19",16.9847,17.2281,16.9847,17.0334,82925693.0],["2026-05-20",17.0334,17.0529,16.8679,16.8679,65283104.0],["2026-05-21",16.8679,16.9555,16.8193,16.9069,78679762.0],["2026-05-22",16.9069,17.121,16.8193,16.9945,97319736.0],["2026-05-25",16.9945,17.267,16.9555,17.1697,97725859.0],["2026-05-26",17.1697,17.413,17.169662475585938,17.3546,94546223.0],["2026-05-27",17.3546,17.6661,17.354597091674805,17.5201,130756658.0],["2026-05-28",17.5201,17.705,17.4325,17.4909,97741989.0],["2026-05-29",17.4909,18.0262,17.3059,18.0067,208708613.0],["2026-06-01",18.0067,18.006732940673828,17.8121,17.9483,117584490.0],["2026-06-02",17.9483,18.2014,17.8705,18.1138,109494866.0],["2026-06-03",18.1138,18.143,17.8899,17.997,100861936.0],["2026-06-04",17.997,18.1235,17.7439,17.8023,77049055.0],["2026-06-05",17.8023,18.1625,17.802331924438477,18.1041,117199998.0],["2026-06-08",18.1041,18.1819,17.9873,18.0457,84917608.0],["2026-06-09",18.0457,18.1041,17.9191,17.9581,81934873.0],["2026-06-10",17.9581,18.4253,17.8899,18.3863,137352656.0],["2026-06-11",18.3863,18.4642,18.1235,18.289,101408867.0],["2026-06-12",18.289,18.67,18.2,18.61,151011707.0],["2026-06-15",18.61,18.62,18.15,18.23,131493346.0],["2026-06-16",18.23,18.28,18.06,18.07,73554636.0],["2026-06-17",18.07,18.27,17.8,17.84,80048191.0],["2026-06-18",17.84,17.88,17.29,17.32,120095555.0],["2026-06-22",17.32,17.82,17.11,17.73,110079734.0],["2026-06-23",17.73,18.11,17.58,17.65,102531902.0],["2026-06-24",17.65,17.78,17.12,17.12,115730500.0],["2026-06-25",17.12,17.21,16.88,16.94,119233237.0],["2026-06-26",16.94,17.07,16.76,16.77,100488258.0],["2026-06-29",16.77,16.96,16.44,16.88,101637396.0],["2026-06-30",16.88,16.8799991607666,16.49,16.56,92038011.0],["2026-07-01",16.56,16.8,16.51,16.7,71776956.0],["2026-07-02",16.7,17.15,16.700000762939453,17.06,103864917.0],["2026-07-03",17.06,17.33,16.82,17.01,88639241.0],["2026-07-06",17.01,17.18,16.83,17.11,114558235.0],["2026-07-07",17.11,17.19,16.91,17.07,76392782.0],["2026-07-08",17.07,17.25,16.85,17.21,80650317.0],["2026-07-09",17.21,17.33,16.99,17.19,86547217.0],["2026-07-10",17.19,17.35,17.1,17.33,95555075.0],["2026-07-13",17.33,17.48,17.2,17.47,95935029.0],["2026-07-14",17.47,17.52,17.25,17.45,107062023.0],["2026-07-15",17.45,17.82,17.26,17.81,131312524.0],["2026-07-16",17.81,18.01,17.63,17.66,82198355.0],["2026-07-17",17.66,17.88,17.61,17.75,118618008.0],["2026-07-20",17.75,18.36,17.66,18.34,181787974.0],["2026-07-21",18.34,18.53,17.86,17.89,168736914.0],["2026-07-22",17.89,18.18000030517578,17.73,18.18,104057721.0],["2026-07-23",18.18,18.3,18.05,18.26,87974858.0],["2026-07-24",18.26,18.45,18.23,18.33,109758300.0],["2026-07-27",18.33,18.49,18.2,18.3,87197687.0],["2026-07-28",18.3,18.600000381469727,18.2,18.6,134896454.0],["2026-07-29",18.6,18.78,18.52,18.59,110279758.0],["2026-07-30",18.59,19.100000381469727,18.54,19.1,157630580.0],["2026-07-31",19.1,19.100000381469727,18.52,18.9,138110560.0],["2026-08-03",18.9,19.100000381469727,18.77,19.1,97650309.0],["2026-08-04",19.1,19.100000381469727,18.55,18.56,107400026.0],["2026-08-05",18.56,18.66,18.27,18.36,95235934.0],["2026-08-06",18.36,18.56,18.22,18.48,80525543.0],["2026-08-07",18.48,18.479999542236328,18.23,18.34,63252653.0],["2026-08-10",18.34,18.5,18.25,18.34,63690548.0],["2026-08-11",18.34,18.39,18.15,18.22,69133524.0],["2026-08-12",18.22,18.22,18.07,18.1,50969808.0],["2026-08-13",18.1,18.18,18.02,18.17,69769968.0],["2026-08-14",18.17,18.170000076293945,17.96,18.03,64695065.0],["2026-08-17",18.03,18.030000686645508,17.77,17.83,94826949.0],["2026-08-18",17.83,17.93,17.74,17.85,76681912.0],["2026-08-19",17.85,18.24,17.850000381469727,18.24,144079209.0],["2026-08-20",18.24,18.239999771118164,17.95,18.17,96414938.0],["2026-08-21",18.17,18.28,18.06,18.1,72343100.0],["2026-08-24",18.1,18.32,18.02,18.28,115484943.0],["2026-08-25",18.28,18.42,17.98,18.02,119941519.0],["2026-08-26",18.02,18.26,17.94,18.21,109800213.0],["2026-08-27",18.21,18.23,17.91,18.01,103950353.0],["2026-08-28",18.01,18.010000228881836,17.42,17.43,240910371.0],["2026-08-31",17.43,17.65,17.43000030517578,17.54,129591551.0],["2026-09-01",17.54,18.0,17.5,17.95,169413875.0],["2026-09-02",17.95,18.09,17.84,17.9,70889275.0],["2026-09-03",17.9,18.12,17.81,17.93,93809117.0],["2026-09-04",17.93,18.23,17.91,18.22,99332714.0],["2026-09-07",18.22,18.34,18.01,18.05,101810363.0],["2026-09-08",18.05,18.28,18.0,18.17,81549339.0],["2026-09-09",18.17,18.21,18.09,18.11,57003235.0],["2026-09-10",18.11,18.25,18.04,18.24,62591554.0],["2026-09-11",18.24,18.3,18.06,18.13,75039998.0],["2026-09-14",18.13,18.24,18.0,18.15,81617123.0],["2026-09-15",18.15,18.15,17.9,17.92,69475470.0],["2026-09-16",17.92,17.97,17.72,17.8,62935637.0],["2026-09-17",17.8,17.88,17.68,17.75,65230614.0],["2026-09-18",17.75,17.86,17.68,17.78,62121015.0],["2026-09-21",17.78,17.780000686645508,17.62,17.73,54917192.0],["2026-09-22",17.73,17.92,17.65,17.89,66714910.0],["2026-09-23",17.89,17.94,17.82,17.87,39844639.0],["2026-09-24",17.87,18.0,17.87,17.88,59537130.0],["2026-09-28",17.88,17.96,17.72,17.77,62768693.0],["2026-09-29",17.77,17.9,17.74,17.79,53349169.0],["2026-09-30",17.79,18.06,17.74,18.05,68513237.0],["2026-10-08",18.05,18.27,17.97,18.24,82597375.0],["2026-10-09",18.24,18.37,18.04,18.05,91482321.0],["2026-10-12",18.05,18.440000534057617,18.049999237060547,18.44,102472497.0],["2026-10-13",18.44,18.440000534057617,18.02,18.15,113989380.0],["2026-10-14",18.15,18.33,18.11,18.25,81571419.0],["2026-10-15",18.25,18.39,18.1,18.36,114641600.0],["2026-10-16",18.36,18.48,18.18,18.45,103280072.0],["2026-10-19",18.45,18.57,18.31,18.5,75365864.0],["2026-10-20",18.5,18.57,18.28,18.51,89127953.0],["2026-10-21",18.51,18.510000228881836,18.22,18.34,81119230.0],["2026-10-22",18.34,18.55,18.17,18.49,137921849.0],["2026-10-23",18.49,18.62,18.26,18.37,165762624.0],["2026-10-26",18.37,18.68000030517578,18.23,18.68,143397247.0],["2026-10-27",18.68,19.12,18.51,19.1,180494817.0],["2026-10-28",19.1,19.12,18.89,19.1,113600488.0],["2026-10-29",19.1,19.4,19.05,19.4,117232200.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}