{"t":"601919.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-02-02",5.0451,5.1792,5.0208,5.0451,35370615.0],["2010-02-03",5.0451,5.1792,4.9354,5.167,40297142.0],["2010-02-04",5.167,5.166989326477051,5.0411,5.0979,40426202.0],["2010-02-05",5.0979,5.0979323387146,4.9151,4.9923,41957440.0],["2010-02-08",4.9923,5.0736,4.9761,5.0167,17036747.0],["2010-02-09",5.0167,5.0573,4.9842,5.0451,16407167.0],["2010-02-10",5.0451,5.1345,5.045126438140869,5.1142,22017560.0],["2010-02-11",5.1142,5.2198,5.114181041717529,5.1345,26278775.0],["2010-02-12",5.1345,5.2117,5.1304,5.2076,19173516.0],["2010-02-22",5.2076,5.2279,5.1467,5.1589,21206113.0],["2010-02-23",5.1589,5.158864498138428,4.9964,5.0736,21646079.0],["2010-02-24",5.0736,5.1914,5.0086,5.1792,21553390.0],["2010-02-25",5.1792,5.2685,5.1589,5.2645,34755253.0],["2010-02-26",5.2645,5.2644782066345215,5.1832,5.2076,25006313.0],["2010-03-01",5.2076,5.297,5.1873,5.2807,27108890.0],["2010-03-02",5.2807,5.3254,5.2198,5.2482,27997373.0],["2010-03-03",5.2482,5.3051,5.1914,5.2848,27385247.0],["2010-03-04",5.2848,5.4229,5.1832,5.1954,43862473.0],["2010-03-05",5.1954,5.3904,5.195423603057861,5.3335,44305617.0],["2010-03-08",5.3335,5.4392,5.3335,5.366,35976786.0],["2010-03-09",5.366,5.366032123565674,5.2401,5.2929,27714739.0],["2010-03-10",5.2929,5.3132,5.1995,5.2279,24988228.0],["2010-03-11",5.2279,5.2564,5.1711,5.232,18711308.0],["2010-03-12",5.232,5.2604,5.1589,5.1629,17967937.0],["2010-03-15",5.1629,5.2117,5.0289,5.0654,27295511.0],["2010-03-16",5.0654,5.1182,5.0411,5.1142,17408209.0],["2010-03-17",5.1142,5.3132,5.0857,5.2685,34558534.0],["2010-03-18",5.2685,5.3213,5.2157,5.2401,27962951.0],["2010-03-19",5.2401,5.3417,5.1832,5.2929,34941715.0],["2010-03-22",5.2929,5.3295,5.2482,5.2889,28707264.0],["2010-03-23",5.2889,5.288851261138916,5.1142,5.1629,38412023.0],["2010-03-24",5.1629,5.2198,5.1426,5.1589,19024374.0],["2010-03-25",5.1589,5.1589,5.0776,5.0817,19690906.0],["2010-03-26",5.0817,5.1792,5.0614,5.1507,19958560.0],["2010-03-29",5.1507,5.297,5.1345,5.2523,36103782.0],["2010-03-30",5.2523,5.2604,5.1954,5.232,25651124.0],["2010-03-31",5.232,5.2604,5.1589,5.1711,20857493.0],["2010-04-01",5.1711,5.2604,5.171050071716309,5.2401,32067317.0],["2010-04-02",5.2401,5.3092,5.240106105804443,5.2848,37088962.0],["2010-04-06",5.2848,5.3945,5.284790515899658,5.3335,45025046.0],["2010-04-07",5.3335,5.3417,5.2645,5.2889,26865987.0],["2010-04-08",5.2889,5.288851261138916,5.1954,5.2198,27293912.0],["2010-04-09",5.2198,5.2604,5.2035,5.2482,20464785.0],["2010-04-12",5.2482,5.3498,5.1873,5.2604,35407681.0],["2010-04-13",5.2604,5.3904,5.2279,5.3823,64652747.0],["2010-04-14",5.3823,5.382279396057129,5.301,5.3376,41637026.0],["2010-04-15",5.3376,5.5163,5.3254,5.4798,100384334.0],["2010-04-16",5.4798,5.479769229888916,5.366,5.4067,36207397.0],["2010-04-19",5.4067,5.406651496887207,4.9964,5.0289,62555038.0],["2010-04-20",5.0289,5.0736,4.8989,4.9923,53809663.0],["2010-04-21",4.9923,5.037,4.903,5.0329,42310408.0],["2010-04-22",5.0329,5.03294038772583,4.8989,4.9192,44665017.0],["2010-04-23",4.9192,4.9476,4.8217,4.9111,31751752.0],["2010-04-26",4.9111,4.9801,4.907,4.9111,20569539.0],["2010-04-27",4.9111,4.911077976226807,4.6714,4.7486,36263190.0],["2010-04-28",4.7486,4.8908,4.712,4.8298,34054714.0],["2010-04-29",4.8298,4.907,4.7973,4.8136,17155720.0],["2010-04-30",4.8136,4.9558,4.7242,4.9476,29700269.0],["2010-05-04",4.9476,4.947635650634766,4.838,4.9111,21155227.0],["2010-05-05",4.9111,4.9964,4.6308,4.9395,42225071.0],["2010-05-06",4.9395,4.939511299133301,4.712,4.7445,24469347.0],["2010-05-07",4.7445,4.744530200958252,4.4683,4.5089,43712359.0],["2010-05-10",4.5089,4.6145,4.4317,4.5699,32138728.0],["2010-05-11",4.5699,4.6998,4.5089,4.5495,40580244.0],["2010-05-12",4.5495,4.6349,4.448,4.5902,27789942.0],["2010-05-13",4.5902,4.643,4.5495,4.6308,28575788.0],["2010-05-14",4.6308,4.630791187286377,4.5008,4.5211,25420928.0],["2010-05-17",4.5211,4.521114826202393,4.123,4.1312,38626101.0],["2010-05-18",4.1312,4.2246,4.0662,4.2002,36188911.0],["2010-05-19",4.2002,4.2205,4.0783,4.1271,25173526.0],["2010-05-20",4.1271,4.1474,4.0418,4.058,27282131.0],["2010-05-21",4.058,4.0580363273620605,3.8671,4.0377,32759870.0],["2010-05-24",4.0377,4.2165,4.037725448608398,4.188,37500954.0],["2010-05-25",4.188,4.188023090362549,4.054,4.0702,31519845.0],["2010-05-26",4.0702,4.2327,4.070221900939941,4.1474,33517974.0],["2010-05-27",4.1474,4.2124,4.0337,4.1961,33193137.0],["2010-05-28",4.1961,4.2652,4.1393,4.1596,32303684.0],["2010-05-31",4.1596,4.15958833694458,4.0215,4.0255,30149488.0],["2010-06-01",4.0255,4.0621,3.8996,3.9646,27233498.0],["2010-06-02",3.9646,4.0093,3.9199,4.0052,16846515.0],["2010-06-03",4.0052,4.058,3.9524,3.9605,18351515.0],["2010-06-04",3.9605,3.960545778274536,3.8752,3.9402,20501865.0],["2010-06-07",3.9402,3.9768,3.7371,3.9484,41379735.0],["2010-06-08",3.9484,4.0458,3.8752,3.9524,32463347.0],["2010-06-09",3.9524,4.0296,3.8793,4.0174,35371021.0],["2010-06-10",4.0174,4.0337,3.9727,3.9768,24048536.0],["2010-06-11",3.9768,4.0337,3.9565,3.9768,19272371.0],["2010-06-17",3.9768,4.0093,3.8956,3.8996,17007476.0],["2010-06-21",3.8996,3.9971,3.7818,3.9768,31486964.0],["2010-06-22",3.9768,3.9971,3.8956,3.9484,23040171.0],["2010-06-23",3.9484,3.948359727859497,3.8549,3.8793,16944998.0],["2010-06-24",3.8793,3.9402,3.8549,3.8793,13288670.0],["2010-06-25",3.8793,3.879303455352783,3.7696,3.8021,20321091.0],["2010-06-28",3.8021,3.8143,3.7574,3.7615,12633199.0],["2010-06-29",3.7615,3.794,3.5706,3.5828,26244886.0],["2010-06-30",3.5828,3.6031,3.4975,3.5462,17311944.0],["2010-07-01",3.5462,3.5665,3.4487,3.4528,19846903.0],["2010-07-02",3.4528,3.4812,3.335,3.4365,18805498.0],["2010-07-05",3.4365,3.436535358428955,3.3269,3.3878,14018882.0],["2010-07-06",3.3878,3.4853,3.3675,3.4772,18740441.0],["2010-07-07",3.4772,3.6437,3.4203,3.6071,28641386.0],["2010-07-08",3.6071,3.6356,3.4893,3.5665,47630068.0],["2010-07-09",3.5665,3.6924,3.4934,3.6478,45397322.0],["2010-07-12",3.6478,3.7331,3.6112,3.7249,38817785.0],["2010-07-13",3.7249,3.7981,3.6478,3.6518,44893482.0],["2010-07-14",3.6518,3.7331,3.6437,3.6762,27564433.0],["2010-07-15",3.6762,3.7006,3.5625,3.5706,27572208.0],["2010-07-16",3.5706,3.6396,3.4975,3.6234,20038340.0],["2010-07-19",3.6234,3.7168,3.5828,3.6965,40308534.0],["2010-07-20",3.6965,3.8346,3.6681,3.8062,50416849.0],["2010-07-21",3.8062,3.8306,3.7534,3.7778,41316451.0],["2010-07-22",3.7778,3.859,3.7493,3.8265,31579983.0],["2010-07-23",3.8265,3.8549,3.7534,3.7981,26327765.0],["2010-07-26",3.7981,3.859,3.7453,3.8265,36842891.0],["2010-07-27",3.8265,3.826495409011841,3.7412,3.7615,28609470.0],["2010-07-28",3.7615,3.8834,3.7493,3.8712,43616004.0],["2010-07-29",3.8712,3.9565,3.859,3.9159,47722919.0],["2010-07-30",3.9159,3.9687,3.859,3.9321,40816725.0],["2010-08-02",3.9321,4.0134,3.9159,3.989,39645728.0],["2010-08-03",3.989,4.0621,3.8671,3.8712,44508313.0],["2010-08-04",3.8712,3.8834,3.7778,3.8671,37289448.0],["2010-08-05",3.8671,3.8874,3.7981,3.8184,27658094.0],["2010-08-06",3.8184,3.928,3.7981,3.924,33027763.0],["2010-08-09",3.924,3.9605,3.8793,3.9321,30540369.0],["2010-08-10",3.9321,3.9687,3.7778,3.7899,36471119.0],["2010-08-11",3.7899,3.8346,3.7615,3.8143,21855603.0],["2010-08-12",3.8143,3.814310073852539,3.7209,3.7249,25589171.0],["2010-08-13",3.7249,3.8102,3.7006,3.8062,23149324.0],["2010-08-16",3.8062,4.188023090362549,3.7899,4.188,108737213.0],["2010-08-17",4.188,4.3058,4.1718,4.2165,118860201.0],["2010-08-18",4.2165,4.249,4.1149,4.1921,59214373.0],["2010-08-19",4.1921,4.2693,4.1312,4.1677,69982317.0],["2010-08-20",4.1677,4.2815,4.1108,4.1149,66694109.0],["2010-08-23",4.1149,4.2286,4.1068,4.1352,48083071.0],["2010-08-24",4.1352,4.2043,4.0662,4.1312,38886888.0],["2010-08-25",4.1312,4.131153583526611,3.9605,3.9687,45581757.0],["2010-08-26",3.9687,4.123,3.9686694145202637,4.0174,47877926.0],["2010-08-27",4.0174,4.0499,3.9443,4.0093,26766850.0],["2010-08-30",4.0093,4.1027,4.009291172027588,4.0702,39470393.0],["2010-08-31",4.0702,4.070221900939941,3.9687,4.0255,35538963.0],["2010-09-01",4.0255,4.1068,3.928,3.9727,54641522.0],["2010-09-02",3.9727,4.1393,3.9727320671081543,4.119,71385576.0],["2010-09-03",4.119,4.1393,4.0093,4.0702,53326803.0],["2010-09-06",4.0702,4.1921,4.0621,4.1637,64223365.0],["2010-09-07",4.1637,4.2611,4.1271,4.2043,62025711.0],["2010-09-08",4.2043,4.2042717933654785,4.1027,4.1799,47037858.0],["2010-09-09",4.1799,4.1961,4.0418,4.058,49305891.0],["2010-09-10",4.058,4.0824,3.9646,4.0296,29495373.0],["2010-09-13",4.0296,4.0824,3.9849,4.0621,27835243.0],["2010-09-14",4.0621,4.0824,3.9971,4.0093,34394844.0],["2010-09-15",4.0093,4.0093,3.8915,3.9037,41362154.0],["2010-09-16",3.9037,3.928,3.7859,3.8143,33245183.0],["2010-09-17",3.8143,3.8306,3.7696,3.7981,25157561.0],["2010-09-20",3.7981,3.8387,3.7371,3.8143,26084125.0],["2010-09-21",3.8143,3.8427,3.7778,3.7981,23526061.0],["2010-09-27",3.7981,3.8427,3.7859,3.8346,31129580.0],["2010-09-28",3.8346,3.8712,3.7981,3.8143,23352464.0],["2010-09-29",3.8143,3.9159,3.7778,3.8834,31278777.0],["2010-09-30",3.8834,3.9605,3.8184,3.9443,27809775.0],["2010-10-08",3.9443,4.1921,3.9442970752716064,4.123,71098777.0],["2010-10-11",4.123,4.4155,4.1230292320251465,4.3302,109292337.0],["2010-10-12",4.3302,4.4074,4.2327,4.383,77806847.0],["2010-10-13",4.383,4.4196,4.2652,4.3424,54422062.0],["2010-10-14",4.3424,4.5699,4.342382907867432,4.4602,108999000.0],["2010-10-15",4.4602,4.6714,4.3952,4.6267,113716051.0],["2010-10-18",4.6267,4.8258,4.5496,4.578,115381639.0],["2010-10-19",4.578,4.6633,4.4927,4.6349,64492103.0],["2010-10-20",4.6349,4.634853839874268,4.4683,4.5455,71656644.0],["2010-10-21",4.5455,4.5861,4.3871,4.4805,61047894.0],["2010-10-22",4.4805,4.6024,4.3749,4.5333,61407842.0],["2010-10-25",4.5333,4.6958,4.4602,4.6552,70648567.0],["2010-10-26",4.6552,4.7486,4.5942,4.6267,67483861.0],["2010-10-27",4.6267,4.712,4.5049,4.5333,54362275.0],["2010-10-28",4.5333,4.6064,4.4236,4.5536,44779337.0],["2010-10-29",4.5536,4.6024,4.4236,4.5211,38537235.0],["2010-11-01",4.5211,4.7567,4.513,4.7445,82975837.0],["2010-11-02",4.7445,5.1548,4.712,4.9517,125954045.0],["2010-11-03",4.9517,4.95169734954834,4.7648,4.7689,63559693.0],["2010-11-04",4.7689,4.8745,4.6917,4.8542,66894321.0],["2010-11-05",4.8542,4.9436,4.773,4.8217,52727285.0],["2010-11-08",4.8217,4.9111,4.7933,4.8339,51493711.0],["2010-11-09",4.8339,4.8339,4.6552,4.6877,70023301.0],["2010-11-10",4.6877,4.687660217285156,4.5739,4.6024,51192072.0],["2010-11-11",4.6024,4.7811,4.582,4.6755,70143970.0],["2010-11-12",4.6755,4.675475120544434,4.2246,4.2896,86973981.0],["2010-11-15",4.2896,4.3383,4.184,4.2693,52411136.0],["2010-11-16",4.2693,4.2693,4.0418,4.0743,52489429.0],["2010-11-17",4.0743,4.1352,4.0215,4.0418,39322904.0],["2010-11-18",4.0418,4.119,4.041787624359131,4.0783,36577508.0],["2010-11-19",4.0783,4.119,3.9443,4.1068,42477087.0],["2010-11-22",4.1068,4.1108,4.0337,4.0702,36523236.0],["2010-11-23",4.0702,4.0946,3.8834,3.9443,40263501.0],["2010-11-24",3.9443,4.0418,3.9199,4.0174,25964334.0],["2010-11-25",4.0174,4.0783,3.993,4.0743,32083114.0],["2010-11-26",4.0743,4.074283599853516,3.9849,4.0215,25242509.0],["2010-11-29",4.0215,4.0377,3.9402,4.0052,23081337.0],["2010-11-30",4.0052,4.0093,3.8143,3.8671,38710469.0],["2010-12-01",3.8671,3.9077,3.8468,3.8915,15974258.0],["2010-12-02",3.8915,3.9768,3.8914902210235596,3.8996,23578934.0],["2010-12-03",3.8996,4.0377,3.8874,4.0296,45518514.0],["2010-12-06",4.0296,4.0499,3.9768,4.0377,27460239.0],["2010-12-07",4.0377,4.0987,3.8996,4.054,26434574.0],["2010-12-08",4.054,4.054,3.9443,3.9605,23638435.0],["2010-12-09",3.9605,3.9971,3.9118,3.9321,18561380.0],["2010-12-10",3.9321,3.989,3.8752,3.9687,23634512.0],["2010-12-13",3.9687,4.0824,3.9443,4.0743,47475095.0],["2010-12-14",4.0743,4.188,4.054,4.119,46289049.0],["2010-12-15",4.119,4.119,4.0337,4.0458,32360914.0],["2010-12-17",4.0458,4.045849800109863,3.9687,3.9971,24627083.0],["2010-12-20",3.9971,4.0174,3.8427,3.8996,36148687.0],["2010-12-21",3.8996,4.0012,3.8752,3.9849,29556551.0],["2010-12-22",3.9849,4.123,3.9484,4.0093,40439308.0],["2010-12-23",4.0093,4.0499,3.9402,3.9565,24650705.0],["2010-12-24",3.9565,3.9809,3.9037,3.9402,17427061.0],["2010-12-27",3.9402,4.0012,3.8184,3.8346,34779462.0],["2010-12-28",3.8346,3.834620475769043,3.7168,3.7209,27162522.0],["2010-12-29",3.7209,3.7656,3.7087,3.7493,14830519.0],["2010-12-30",3.7493,3.7981,3.7046,3.7534,18059505.0],["2010-12-31",3.7534,3.8346,3.7412,3.8184,18423038.0],["2011-01-04",3.8184,3.9199,3.7981,3.8996,25160753.0],["2011-01-05",3.8996,4.0012,3.8509,3.9646,37652422.0],["2011-01-06",3.9646,4.0052,3.9037,3.9118,25369405.0],["2011-01-07",3.9118,3.9849,3.8631,3.928,22346006.0],["2011-01-10",3.928,3.9321,3.8184,3.8224,20016170.0],["2011-01-11",3.8224,3.9768,3.7737,3.9768,46669279.0],["2011-01-12",3.9768,4.0337,3.928,3.993,44105165.0],["2011-01-13",3.993,4.1596,3.9930419921875,4.0134,89223481.0],["2011-01-14",4.0134,4.0418,3.9362,4.0093,40885904.0],["2011-01-17",4.0093,4.009291172027588,3.794,3.8184,31939692.0],["2011-01-18",3.8184,3.8752,3.7859,3.8427,15418360.0],["2011-01-19",3.8427,4.0215,3.8184,4.0012,42533470.0],["2011-01-20",4.0012,4.0621,3.928,3.9524,47180521.0],["2011-01-21",3.9524,4.1718,3.8752,4.1027,78562545.0],["2011-01-24",4.1027,4.1637,4.0499,4.0987,60673347.0],["2011-01-25",4.0987,4.123,3.9402,3.993,42733648.0],["2011-01-26",3.993,4.1637,3.9849,4.1515,48517703.0],["2011-01-27",4.1515,4.2855,4.0824,4.2205,85118581.0],["2011-01-28",4.2205,4.253,4.1515,4.2205,40940368.0],["2011-01-31",4.2205,4.2896,4.1677,4.2286,42481849.0],["2011-02-01",4.2286,4.249,4.1433,4.1718,29897883.0],["2011-02-09",4.1718,4.2368,4.0946,4.1271,38602626.0],["2011-02-10",4.1271,4.2368,4.0702,4.2286,39047667.0],["2011-02-11",4.2286,4.3627,4.2043,4.2733,55112320.0],["2011-02-14",4.2733,4.4074,4.2693,4.3708,60832066.0],["2011-02-15",4.3708,4.6592,4.3627,4.5333,126120659.0],["2011-02-16",4.5333,4.582,4.4846,4.5536,50451636.0],["2011-02-17",4.5536,4.647,4.4927,4.5739,52653152.0],["2011-02-18",4.5739,4.578,4.4805,4.5049,40455935.0],["2011-02-21",4.5049,4.5292,4.4155,4.5089,55094677.0],["2011-02-22",4.5089,4.5089287757873535,4.2693,4.2815,69541602.0],["2011-02-23",4.2815,4.2855,4.1921,4.2368,37185996.0],["2011-02-24",4.2368,4.2733,4.184,4.253,33138664.0],["2011-02-25",4.253,4.253017425537109,4.1393,4.2165,38125737.0],["2011-02-28",4.2165,4.3058,4.1677,4.2774,36006512.0],["2011-03-01",4.2774,4.3302,4.2449,4.2733,37685320.0],["2011-03-02",4.2733,4.2774,4.1758,4.2327,28191090.0],["2011-03-03",4.2327,4.3018,4.1799,4.184,37450168.0],["2011-03-04",4.184,4.3302,4.183960437774658,4.3221,42065862.0],["2011-03-07",4.3221,4.448,4.322072505950928,4.4236,56922288.0],["2011-03-08",4.4236,4.4236249923706055,4.3424,4.3993,37396737.0],["2011-03-09",4.3993,4.4846,4.3708,4.4521,46238247.0],["2011-03-10",4.4521,4.4805,4.3261,4.3302,37119839.0],["2011-03-11",4.3302,4.3668,4.2246,4.2368,38068626.0],["2011-03-14",4.2368,4.2733,4.1921,4.253,27592723.0],["2011-03-15",4.253,4.253017425537109,4.058,4.1271,53206682.0],["2011-03-16",4.1271,4.1921,4.1068,4.1799,27295195.0],["2011-03-17",4.1799,4.179899215698242,4.0621,4.0987,36263251.0],["2011-03-18",4.0987,4.1433,4.0743,4.0946,30244628.0],["2011-03-21",4.0946,4.123,4.054,4.0824,27660128.0],["2011-03-22",4.0824,4.1108,4.0499,4.1068,27687270.0],["2011-03-23",4.1068,4.1637,4.0824,4.1515,28559560.0],["2011-03-24",4.1515,4.1555,4.1068,4.1149,21045853.0],["2011-03-25",4.1149,4.188,4.1068,4.1758,31409541.0],["2011-03-28",4.1758,4.2449,4.1758,4.2043,36143211.0],["2011-03-29",4.2043,4.2124,4.1027,4.119,33014551.0],["2011-03-30",4.119,4.1352,4.0621,4.123,35878102.0],["2011-03-31",4.123,4.1352,4.054,4.0621,23426066.0],["2011-04-01",4.0621,4.1149,4.054,4.1108,19037729.0],["2011-04-06",4.1108,4.1637,4.0743,4.1433,40950637.0],["2011-04-07",4.1433,4.1677,4.1271,4.1474,28334508.0],["2011-04-08",4.1474,4.1961,4.1433,4.1921,32658944.0],["2011-04-11",4.1921,4.2124,4.1433,4.1555,38949749.0],["2011-04-12",4.1555,4.2368,4.0824,4.2327,68777164.0],["2011-04-13",4.2327,4.2774,4.1921,4.2571,55393796.0],["2011-04-14",4.2571,4.2855,4.2002,4.2408,48106398.0],["2011-04-15",4.2408,4.2652,4.184,4.2327,35048698.0],["2011-04-18",4.2327,4.232705116271973,4.1637,4.1921,38793484.0],["2011-04-19",4.1921,4.192085266113281,4.0743,4.0783,43997558.0],["2011-04-20",4.0783,4.1149,4.0743,4.0946,28451373.0],["2011-04-21",4.0946,4.1596,4.094594955444336,4.1149,26909407.0],["2011-04-22",4.1149,4.1961,4.0865,4.123,34437822.0],["2011-04-25",4.123,4.1230292320251465,4.0621,4.0662,29439138.0],["2011-04-26",4.0662,4.0824,4.0255,4.0337,23049161.0],["2011-04-27",4.0337,4.058,3.9362,3.9646,44961424.0],["2011-04-28",3.9646,3.9849,3.8793,3.8834,27106017.0],["2011-04-29",3.8834,3.883366107940674,3.7412,3.8224,40670502.0],["2011-05-04",3.8224,3.822434186935425,3.729,3.7412,27374526.0],["2011-05-05",3.7412,3.794,3.729,3.7615,16541476.0],["2011-05-06",3.7615,3.8143,3.7209,3.7737,18612250.0],["2011-05-09",3.7737,3.7981,3.7574,3.7859,16821158.0],["2011-05-10",3.7859,3.7981,3.7574,3.7818,13591639.0],["2011-05-11",3.7818,3.794,3.7412,3.7615,15572612.0],["2011-05-12",3.7615,3.761502504348755,3.6843,3.7128,23492695.0],["2011-05-13",3.7128,3.7412,3.6965,3.7331,13425506.0],["2011-05-16",3.7331,3.8346,3.6965,3.7534,17224825.0],["2011-05-18",3.7534,3.8021,3.7209,3.7778,20701278.0],["2011-05-19",3.7778,3.7778,3.7087,3.7168,14676733.0],["2011-05-20",3.7168,3.7412,3.7006,3.7249,8955300.0],["2011-05-23",3.7249,3.7249443531036377,3.5746,3.5828,22315615.0],["2011-05-24",3.5828,3.599,3.5503,3.5787,12594865.0],["2011-05-25",3.5787,3.5828,3.5421,3.5462,12074610.0],["2011-05-26",3.5462,3.5828,3.534,3.5381,10136636.0],["2011-05-27",3.5381,3.595,3.538087844848633,3.5543,13045087.0],["2011-05-30",3.5543,3.5665,3.4975,3.5015,10194277.0],["2011-05-31",3.5015,3.5706,3.4934,3.5584,8839022.0],["2011-06-01",3.5584,3.5625,3.5259,3.5421,11635549.0],["2011-06-02",3.5421,3.542149543762207,3.4203,3.4568,19436015.0],["2011-06-03",3.4568,3.53,3.4487,3.5259,12459356.0],["2011-06-07",3.5259,3.5381,3.4812,3.5218,9797875.0],["2011-06-08",3.5218,3.534,3.465,3.5218,15911246.0],["2011-06-09",3.5218,3.5706,3.4528,3.4568,15889781.0],["2011-06-10",3.4568,3.4975,3.4243,3.4609,12122679.0],["2011-06-13",3.4609,3.460907459259033,3.3878,3.4122,9446084.0],["2011-06-17",3.4122,3.4121623039245605,3.3187,3.335,12009457.0],["2011-06-20",3.335,3.335,3.2822,3.2944,12148813.0],["2011-06-21",3.2944,3.3231,3.2903,3.3149,9091808.0],["2011-06-22",3.3149,3.3313,3.2861,3.3026,8310320.0],["2011-06-23",3.3026,3.3519,3.2451,3.3395,18313777.0],["2011-06-24",3.3395,3.4587,3.3108,3.434,27381884.0],["2011-06-27",3.434,3.4587,3.4053,3.4299,19706221.0],["2011-06-28",3.4299,3.4381,3.3929,3.4094,14202366.0],["2011-06-29",3.4094,3.4299,3.3724,3.3765,14990710.0],["2011-06-30",3.3765,3.4381,3.3642,3.4053,19128357.0],["2011-07-01",3.4053,3.4258,3.3724,3.3888,17519005.0],["2011-07-04",3.3888,3.471,3.388838291168213,3.4628,25090063.0],["2011-07-06",3.4628,3.4627764225006104,3.3888,3.4299,20241936.0],["2011-07-07",3.4299,3.4587,3.4012,3.4094,20762826.0],["2011-07-08",3.4094,3.4217,3.3847,3.3888,16440773.0],["2011-07-11",3.3888,3.4053,3.3601,3.3847,16639018.0],["2011-07-12",3.3847,3.384730815887451,3.2985,3.3108,23637066.0],["2011-07-13",3.3108,3.3478,3.3067,3.3478,15345193.0],["2011-07-14",3.3478,3.4053,3.3272,3.3971,28963727.0],["2011-07-15",3.3971,3.3970534801483154,3.3272,3.3724,23628142.0],["2011-07-18",3.3724,3.3888,3.3437,3.3601,16379246.0],["2011-07-19",3.3601,3.360083818435669,3.3108,3.3272,16502747.0],["2011-07-20",3.3272,3.3519,3.3026,3.3149,13249389.0],["2011-07-21",3.3149,3.3354,3.2861,3.2903,14993033.0],["2011-07-22",3.2903,3.319,3.2902541160583496,3.3026,13890953.0],["2011-07-25",3.3026,3.302576780319214,3.1793,3.1917,22872031.0],["2011-07-26",3.1917,3.2204,3.1752,3.2081,12035526.0],["2011-07-27",3.2081,3.2204,3.1835,3.2163,15668811.0],["2011-07-28",3.2163,3.216315269470215,3.1629,3.1711,15164201.0],["2011-07-29",3.1711,3.1917,3.1465,3.1711,11875106.0],["2011-08-01",3.1711,3.1876,3.1588,3.1752,9004613.0],["2011-08-02",3.1752,3.1752383708953857,3.1013,3.1383,13398515.0],["2011-08-03",3.1383,3.1629,3.0931,3.1177,11185125.0],["2011-08-04",3.1177,3.1342,3.1095,3.1136,7800505.0],["2011-08-05",3.1136,3.11362361907959,3.0068,3.0315,18557697.0],["2011-08-08",3.0315,3.0314698219299316,2.8055,2.8343,27954573.0],["2011-08-09",2.8343,2.834300994873047,2.7111,2.8097,24719072.0],["2011-08-10",2.8097,2.8589,2.8055,2.8138,20440387.0],["2011-08-11",2.8138,2.8672,2.7398,2.8589,20386889.0],["2011-08-12",2.8589,3.0397,2.8507,2.9452,31996447.0],["2011-08-15",2.9452,2.953423500061035,2.9,2.9534,18846042.0],["2011-08-16",2.9534,2.953423500061035,2.9041,2.9082,11915985.0],["2011-08-17",2.9082,2.9329,2.9082,2.9123,8138109.0],["2011-08-18",2.9123,2.9206,2.8672,2.8754,13354584.0],["2011-08-19",2.8754,2.875377655029297,2.8014,2.8261,11569157.0],["2011-08-22",2.8261,2.8548,2.8014,2.8097,9227427.0],["2011-08-23",2.8097,2.8877,2.809654712677002,2.8672,14685071.0],["2011-08-24",2.8672,2.9123,2.8425,2.8466,12457711.0],["2011-08-25",2.8466,2.9904,2.8466243743896484,2.9699,36503827.0],["2011-08-26",2.9699,2.9698545932769775,2.9082,2.9288,20279067.0],["2011-08-29",2.9288,2.9287776947021484,2.8631,2.8795,14244465.0],["2011-08-30",2.8795,2.9411,2.867161989212036,2.8672,15716138.0],["2011-08-31",2.8672,2.8877,2.8343,2.8631,10610035.0],["2011-09-01",2.8631,2.9041,2.8261,2.8425,12520003.0],["2011-09-02",2.8425,2.8589,2.7932,2.8055,9067412.0],["2011-09-05",2.8055,2.8055474758148193,2.6987,2.7152,19285900.0],["2011-09-06",2.7152,2.7151784896850586,2.6659,2.6905,14639365.0],["2011-09-07",2.6905,2.7439,2.6905,2.7398,13577172.0],["2011-09-08",2.7398,2.7521,2.7069625854492188,2.707,9194013.0],["2011-09-09",2.707,2.7727,2.7069625854492188,2.7193,8833180.0],["2011-09-13",2.7193,2.719285249710083,2.6495,2.6946,9436802.0],["2011-09-14",2.6946,2.7439,2.67,2.7398,14313698.0],["2011-09-15",2.7398,2.7521,2.7152,2.7193,12312327.0],["2011-09-16",2.7193,2.7521,2.7029,2.7111,10417316.0],["2011-09-19",2.7111,2.7110705375671387,2.6207,2.6207,15258643.0],["2011-09-20",2.6207,2.6453,2.6166,2.6371,10163818.0],["2011-09-21",2.6371,2.7521,2.6207,2.7234,21416895.0],["2011-09-22",2.7234,2.7233939170837402,2.6248,2.6289,17151405.0],["2011-09-23",2.6289,2.6371,2.5714,2.6248,15930190.0],["2011-09-26",2.6248,2.6412,2.5673,2.5755,13528747.0],["2011-09-27",2.5755,2.6207,2.575516700744629,2.6002,11092654.0],["2011-09-28",2.6002,2.6207,2.5468,2.555,11509829.0],["2011-09-29",2.555,2.5714,2.5139,2.5344,12247352.0],["2011-09-30",2.5344,2.555,2.5139,2.5344,10754131.0],["2011-10-10",2.5344,2.6002,2.5344398021698,2.5632,12818031.0],["2011-10-11",2.5632,2.6412,2.5631942749023438,2.5919,15189133.0],["2011-10-13",2.5919,2.8097,2.5919477939605713,2.7809,59745623.0],["2011-10-14",2.7809,2.7809011936187744,2.7193,2.7357,25613649.0],["2011-10-17",2.7357,2.785,2.7275,2.7563,18686794.0],["2011-10-18",2.7563,2.7562553882598877,2.6536,2.6577,14382787.0],["2011-10-19",2.6577,2.707,2.6371,2.6453,15122581.0],["2011-10-20",2.6453,2.6453475952148438,2.5057,2.5591,24055099.0],["2011-10-21",2.5591,2.6207,2.5468,2.6125,13675760.0],["2011-10-24",2.6125,2.748,2.5755,2.7193,23470523.0],["2011-10-25",2.7193,2.7768,2.6864,2.7398,30719828.0],["2011-10-26",2.7398,2.7645,2.707,2.7357,24575882.0],["2011-10-27",2.7357,2.7604,2.7152,2.7316,16812234.0],["2011-10-28",2.7316,2.8343,2.7316088676452637,2.7891,40869743.0],["2011-10-31",2.7891,2.789116144180298,2.7357,2.7686,17644745.0],["2011-11-01",2.7686,2.7686,2.707,2.7316,22603803.0],["2011-11-02",2.7316,2.7973,2.6782,2.785,25364761.0],["2011-11-03",2.785,2.8631,2.785,2.8507,40345749.0],["2011-11-04",2.8507,2.9165,2.8055,2.8302,38846492.0],["2011-11-07",2.8302,2.8425,2.7809,2.7973,24309028.0],["2011-11-08",2.7973,2.8097,2.764470338821411,2.7645,14728021.0],["2011-11-09",2.7645,2.8014,2.7398,2.7686,16565710.0],["2011-11-10",2.7686,2.768578290939331,2.6987,2.7029,21151001.0],["2011-11-11",2.7029,2.7234,2.6946,2.7029,9700446.0],["2011-11-14",2.7029,2.7563,2.702855348587036,2.748,12530415.0],["2011-11-15",2.748,2.7645,2.7357,2.7645,13268476.0],["2011-11-16",2.7645,2.7727,2.6577,2.6659,20316861.0],["2011-11-17",2.6659,2.6823,2.6289,2.6289,14837270.0],["2011-11-18",2.6289,2.6371,2.5755,2.5796,15588631.0],["2011-11-21",2.5796,2.5961,2.5714,2.5878,8043076.0],["2011-11-22",2.5878,2.5878398418426514,2.5509,2.5673,10351179.0],["2011-11-23",2.5673,2.5796,2.5303,2.5344,10413642.0],["2011-11-24",2.5344,2.555,2.5098,2.5427,9297813.0],["2011-11-25",2.5427,2.5509,2.5139,2.5221,6763849.0],["2011-11-28",2.5221,2.5385,2.4934,2.5016,14600079.0],["2011-11-29",2.5016,2.5303,2.5015785694122314,2.5262,10020636.0],["2011-11-30",2.5262,2.5262248516082764,2.3948,2.4071,22287185.0],["2011-12-01",2.4071,2.5057,2.407102108001709,2.4482,19259835.0],["2011-12-02",2.4482,2.4482,2.4071,2.4153,9134092.0],["2011-12-05",2.4153,2.4235,2.366,2.3907,11045066.0],["2011-12-06",2.3907,2.3907,2.3619,2.3742,9346585.0],["2011-12-07",2.3742,2.3907,2.3701,2.3825,8566786.0],["2011-12-08",2.3825,2.3989,2.3291,2.3866,12826529.0],["2011-12-09",2.3866,2.3866,2.3578,2.366,6102084.0],["2011-12-12",2.366,2.3825,2.3496,2.3537,6719011.0],["2011-12-13",2.3537,2.366,2.2921,2.3044,10743740.0],["2011-12-14",2.3044,2.3126,2.2551,2.2592,10125589.0],["2011-12-15",2.2592,2.259225606918335,2.172963857650757,2.173,14996933.0],["2011-12-16",2.173,2.2017,2.1319,2.1976,17980946.0],["2011-12-19",2.1976,2.1976101398468018,2.0908,2.1565,17668708.0],["2011-12-20",2.1565,2.1689,2.1196,2.1237,12668133.0],["2011-12-21",2.1237,2.1524,2.0744,2.0826,14204284.0],["2011-12-22",2.0826,2.0908,2.0128,2.0497,22289056.0],["2011-12-23",2.0497,2.0826,2.0251,2.0538,16201701.0],["2011-12-26",2.0538,2.0703,2.021,2.0333,14253098.0],["2011-12-27",2.0333,2.0415,1.9553,1.9635,21196097.0],["2011-12-28",1.9635,1.9634723663330078,1.9101,1.947,19936360.0],["2011-12-29",1.947,1.9799,1.9142,1.9224,25845319.0],["2011-12-30",1.9224,1.9429,1.906,1.9224,34770388.0],["2012-01-04",1.9224,1.9347,1.8443,1.8485,33570942.0],["2012-01-05",1.8485,1.8484570980072021,1.754,1.7663,41716127.0],["2012-01-06",1.7663,1.7868,1.7129,1.7745,39603778.0],["2012-01-09",1.7745,1.8402,1.7417,1.8361,51994039.0],["2012-01-10",1.8361,1.9388,1.8279,1.9224,78177606.0],["2012-01-11",1.9224,1.9429,1.8936,1.9019,49627035.0],["2012-01-12",1.9019,1.9429,1.8813,1.9265,36294642.0],["2012-01-13",1.9265,1.9306,1.8197,1.8402,39501133.0],["2012-01-16",1.8402,1.840241551399231,1.7951,1.7992,17414478.0],["2012-01-17",1.7992,1.9799031019210815,1.7951,1.9799,47454249.0],["2012-01-18",1.9799,2.1771,1.9799031019210815,2.0949,192111813.0],["2012-01-19",2.0949,2.1237,2.021,2.0867,101053646.0],["2012-01-20",2.0867,2.0949,2.0415,2.0744,64029461.0],["2012-01-30",2.0744,2.136,2.0456,2.0538,58574640.0],["2012-01-31",2.0538,2.1031,2.0456,2.0867,37027298.0],["2012-02-01",2.0867,2.1647,2.0703,2.0949,49185466.0],["2012-02-02",2.0949,2.2099,2.0949,2.1894,54591885.0],["2012-02-03",2.1894,2.1976,2.1278,2.1812,39291911.0],["2012-02-06",2.1812,2.214,2.1606,2.1771,31621868.0],["2012-02-07",2.1771,2.2017,2.1319,2.1689,31041666.0],["2012-02-08",2.1689,2.2099,2.1319,2.2058,34174259.0],["2012-02-09",2.2058,2.2551,2.1812,2.2223,45193963.0],["2012-02-10",2.2223,2.2921,2.2058,2.2469,40238932.0],["2012-02-13",2.2469,2.251,2.2058,2.2305,26853960.0],["2012-02-14",2.2305,2.2346,2.1976,2.214,15680962.0],["2012-02-15",2.214,2.3701,2.1894,2.2921,42666605.0],["2012-02-16",2.2921,2.3291,2.2428,2.2633,31738209.0],["2012-02-17",2.2633,2.3208,2.2633330821990967,2.2921,22566239.0],["2012-02-20",2.2921,2.3455,2.2715,2.3003,20803950.0],["2012-02-21",2.3003,2.3167,2.2346,2.2839,21206048.0],["2012-02-22",2.2839,2.2962,2.251,2.2921,26052985.0],["2012-02-23",2.2921,2.3619,2.288,2.3085,30077347.0],["2012-02-24",2.3085,2.3783,2.2839,2.3742,38684562.0],["2012-02-27",2.3742,2.4359,2.3742,2.3825,47402117.0],["2012-02-29",2.3825,2.4112,2.3578,2.3619,23519480.0],["2012-03-01",2.3619,2.403,2.3455,2.3578,22062172.0],["2012-03-02",2.3578,2.403,2.3537,2.3783,21773506.0],["2012-03-05",2.3783,2.4276,2.3537,2.3537,20565876.0],["2012-03-06",2.3537,2.3619,2.2757,2.3167,29796395.0],["2012-03-07",2.3167,2.3167333602905273,2.251,2.2551,24691678.0],["2012-03-08",2.2551,2.3044,2.255117416381836,2.3003,21907103.0],["2012-03-09",2.3003,2.3167,2.2839,2.3126,23201315.0],["2012-03-12",2.3126,2.3126258850097656,2.251,2.2839,29693934.0],["2012-03-13",2.2839,2.3208,2.2715,2.3085,23393527.0],["2012-03-14",2.3085,2.3373,2.1771,2.214,42188090.0],["2012-03-15",2.214,2.2264,2.1565,2.1853,29708751.0],["2012-03-16",2.1853,2.1976,2.1196,2.1401,43510721.0],["2012-03-19",2.1401,2.1771,2.1401,2.1689,24694655.0],["2012-03-20",2.1689,2.168856382369995,2.1031,2.1113,22637950.0],["2012-03-21",2.1113,2.2099,2.1031,2.173,41275150.0],["2012-03-22",2.173,2.1771,2.1319,2.1483,18345575.0],["2012-03-23",2.1483,2.148317813873291,2.1072,2.1237,12653366.0],["2012-03-26",2.1237,2.1401,2.0826,2.0949,12013019.0],["2012-03-27",2.0949,2.1196,2.0949,2.1031,10869333.0],["2012-03-28",2.1031,2.1483,2.0333,2.0333,25245304.0],["2012-03-29",2.0333,2.0456,1.9676,2.0087,20815966.0],["2012-03-30",2.0087,2.0374,1.9717,2.0333,15487706.0],["2012-04-05",2.0333,2.1319,2.0169,2.0867,25859323.0],["2012-04-06",2.0867,2.1113,2.0744,2.099,20951893.0],["2012-04-09",2.099,2.0990259647369385,2.0456,2.0538,11865821.0],["2012-04-10",2.0538,2.1155,2.0251,2.1113,14810162.0],["2012-04-11",2.1113,2.136,2.0744,2.1196,20240716.0],["2012-04-12",2.1196,2.1442,2.0867,2.1319,22631895.0],["2012-04-13",2.1319,2.1565,2.1237,2.1442,19348119.0],["2012-04-16",2.1442,2.1442103385925293,2.1072,2.1278,10507148.0],["2012-04-17",2.1278,2.1689,2.099,2.1072,13688431.0],["2012-04-18",2.1072,2.1689,2.107240915298462,2.1565,16970566.0],["2012-04-19",2.1565,2.1689,2.1442,2.1483,13881097.0],["2012-04-20",2.1483,2.2428,2.1278,2.2387,37916697.0],["2012-04-23",2.2387,2.2469,2.2017,2.214,28553599.0],["2012-04-24",2.214,2.2839,2.1771,2.2305,34165259.0],["2012-04-25",2.2305,2.2592,2.1894,2.2428,19154103.0],["2012-04-26",2.2428,2.2551,2.2058,2.214,18635826.0],["2012-04-27",2.214,2.214040517807007,2.1606,2.1812,15987221.0],["2012-05-02",2.1812,2.2551,2.1606,2.2428,32303267.0],["2012-05-03",2.2428,2.2428,2.173,2.2305,27459989.0],["2012-05-04",2.2305,2.2428,2.2017,2.2264,17985165.0],["2012-05-07",2.2264,2.2428,2.2058,2.2346,22010508.0],["2012-05-08",2.2346,2.251,2.214,2.2469,30063693.0],["2012-05-09",2.2469,2.2469024658203125,2.1483,2.1524,25878119.0],["2012-05-10",2.1524,2.1689,2.1237,2.1278,16919860.0],["2012-05-11",2.1278,2.1524,2.099,2.1113,15580589.0],["2012-05-14",2.1113,2.136,2.0785,2.0867,21261500.0],["2012-05-15",2.0867,2.0949,2.0333,2.0867,19388248.0],["2012-05-16",2.0867,2.086702585220337,2.0333,2.0374,13661787.0],["2012-05-17",2.0374,2.1319,2.0292,2.1072,22791874.0],["2012-05-18",2.1072,2.1113,2.0579,2.0744,16969860.0],["2012-05-21",2.0744,2.0949,2.0292,2.0538,13903412.0],["2012-05-23",2.0538,2.0703,2.0292,2.0415,11191501.0],["2012-05-24",2.0415,2.0538,2.0169,2.021,10269392.0],["2012-05-25",2.021,2.0415,2.0045,2.0169,8421233.0],["2012-05-28",2.0169,2.0497,1.9963,2.0456,15901113.0],["2012-05-29",2.0456,2.1196,2.0333,2.1031,33299316.0],["2012-05-30",2.1031,2.1031334400177,2.0703,2.0867,12491547.0],["2012-05-31",2.0867,2.1155,2.0662,2.0826,11309909.0],["2012-06-01",2.0826,2.1031,2.0703,2.0785,8367869.0],["2012-06-04",2.0785,2.0784871578216553,1.9881,1.9963,18657425.0],["2012-06-05",1.9963,2.0128,1.9676,1.9963,22679948.0],["2012-06-06",1.9963,1.9963335990905762,1.947,1.9635,15958378.0],["2012-06-07",1.9635,1.9963,1.9347,1.9429,10951476.0],["2012-06-08",1.9429,1.9676,1.9183,1.9265,9602001.0],["2012-06-11",1.9265,2.0169,1.9265,2.0004,18314845.0],["2012-06-12",2.0004,2.000441074371338,1.9634723663330078,1.9635,8463015.0],["2012-06-13",1.9635,2.0004,1.9634723663330078,1.9922,7746835.0],["2012-06-14",1.9922,1.9922261238098145,1.9757956266403198,1.9758,4973745.0],["2012-06-15",1.9758,1.9922,1.9635,1.984,6913099.0],["2012-06-18",1.984,2.0169,1.984,1.9922,6973313.0],["2012-06-19",1.9922,1.9922261238098145,1.9717,1.9758,4198204.0],["2012-06-20",1.9758,2.021,1.9757956266403198,1.9963,12525766.0],["2012-06-21",1.9963,2.0045,1.9347,1.9511,10280454.0],["2012-06-25",1.9511,1.9717,1.9347,1.9347,9464256.0],["2012-06-26",1.9347,1.9347178936004639,1.8977,1.9347,8375775.0],["2012-06-27",1.9347,1.9429,1.9101,1.9142,9805685.0],["2012-06-28",1.9142,1.9224,1.8895,1.8895,7271300.0],["2012-06-29",1.8895,1.9101,1.8567,1.906,6787556.0],["2012-07-02",1.906,1.9142,1.8772,1.8895,8151578.0],["2012-07-03",1.8895,2.0333,1.8813,1.947,20990043.0],["2012-07-04",1.947,1.9799,1.9306,1.9594,9113907.0],["2012-07-05",1.9594,1.959364414215088,1.9101,1.9306,7401910.0],["2012-07-06",1.9306,1.9881,1.9224,1.9594,21103821.0],["2012-07-09",1.9594,1.959364414215088,1.8854,1.8895,9683748.0],["2012-07-10",1.8895,1.906,1.8772,1.8895,5942367.0],["2012-07-11",1.8895,1.9717,1.8895,1.906,14643484.0],["2012-07-12",1.906,1.9265,1.869,1.9101,12154884.0],["2012-07-13",1.9101,1.9388,1.8854,1.9101,14136536.0],["2012-07-16",1.9101,1.9183,1.8648874759674072,1.8649,8825351.0],["2012-07-17",1.8649,1.8854265213012695,1.8648874759674072,1.8854,6133032.0],["2012-07-18",1.8854,1.906,1.8649,1.9019,7989382.0],["2012-07-19",1.9019,1.9306,1.8895,1.9019,14578590.0],["2012-07-20",1.9019,1.9018570184707642,1.8608,1.869,11259895.0],["2012-07-23",1.869,1.8689954280853271,1.8033,1.8238,10896406.0],["2012-07-24",1.8238,1.8443,1.8156,1.8238,6429456.0],["2012-07-25",1.8238,1.8361,1.8115,1.8156,4983020.0],["2012-07-26",1.8156,1.8279,1.7991645336151123,1.7992,10992524.0],["2012-07-27",1.7992,1.8156,1.7951,1.8074,7876295.0],["2012-07-30",1.8074,1.807380199432373,1.717,1.7252,23020231.0],["2012-07-31",1.7252,1.7293,1.7006,1.7088,9198623.0],["2012-08-01",1.7088,1.7786,1.7087962627410889,1.7458,12132491.0],["2012-08-02",1.7458,1.7622,1.7293,1.7375,4931599.0],["2012-08-03",1.7375,1.7581,1.7293,1.7499,4315578.0],["2012-08-06",1.7499,1.7786,1.7417,1.7745,8913334.0],["2012-08-07",1.7745,1.8485,1.7622,1.8033,22128278.0],["2012-08-08",1.8033,1.8115,1.7868,1.7951,9259647.0],["2012-08-09",1.7951,1.8033,1.7786,1.7992,7561719.0],["2012-08-10",1.7992,1.8033,1.7868,1.7909,6040893.0],["2012-08-13",1.7909,1.7951,1.7704,1.7704,8035004.0],["2012-08-14",1.7704,1.7745,1.7499,1.7622,7613563.0],["2012-08-15",1.7622,1.7622,1.7211,1.7334,8264601.0],["2012-08-16",1.7334,1.7458,1.7211,1.7293,5341260.0],["2012-08-17",1.7293,1.7458,1.7129,1.7293,6082511.0],["2012-08-20",1.7293,1.7293341159820557,1.7006,1.717,8603346.0],["2012-08-21",1.717,1.7417,1.7047,1.7334,7802089.0],["2012-08-22",1.7334,1.7334418296813965,1.7129,1.717,6285097.0],["2012-08-23",1.717,1.7417,1.7088,1.7252,4790979.0],["2012-08-24",1.7252,1.725226640701294,1.6965,1.7047,6425554.0],["2012-08-27",1.7047,1.7046881914138794,1.6512881517410278,1.6513,11597246.0],["2012-08-28",1.6513,1.68,1.6472,1.6636,7407635.0],["2012-08-29",1.6636,1.6759,1.6472,1.6554,7229881.0],["2012-08-30",1.6554,1.6554,1.6143,1.6349,12488385.0],["2012-08-31",1.6349,1.6348577737808228,1.5897,1.5979,18582986.0],["2012-09-03",1.5979,1.602,1.5732,1.5897,13149030.0],["2012-09-04",1.5897,1.602,1.5486,1.5527,12890733.0],["2012-09-05",1.5527,1.5527037382125854,1.5198,1.5281,13811501.0],["2012-09-06",1.5281,1.5938,1.524,1.5609,18193897.0],["2012-09-07",1.5609,1.717,1.5568,1.7129,65142130.0],["2012-09-10",1.7129,1.7129037380218506,1.6636,1.68,30930422.0],["2012-09-11",1.68,1.7006,1.6554,1.6677,17928864.0],["2012-09-12",1.6677,1.6883,1.639,1.6677,16670634.0],["2012-09-13",1.6677,1.7211,1.6554,1.6677,21041646.0],["2012-09-14",1.6677,1.7211,1.6513,1.6965,22962516.0],["2012-09-17",1.6965,1.6964728832244873,1.6349,1.639,14454389.0],["2012-09-18",1.639,1.639,1.5897,1.5938,10724880.0],["2012-09-19",1.5938,1.6554,1.5897,1.6184,13116522.0],["2012-09-20",1.6184,1.6266,1.5732,1.5774,8850423.0],["2012-09-21",1.5774,1.7293,1.5691,1.6718,36760491.0],["2012-09-24",1.6718,1.671826958656311,1.5938,1.6349,18692066.0],["2012-09-25",1.6349,1.639,1.602,1.6061,8660672.0],["2012-09-26",1.6061,1.6759,1.5979,1.6143,15717234.0],["2012-09-27",1.6143,1.7745,1.6061,1.7375,54170359.0],["2012-09-28",1.7375,1.7499,1.6965,1.7375,26176699.0],["2012-10-08",1.7375,1.8197,1.7293,1.7499,37263772.0],["2012-10-09",1.7499,1.8156,1.7498730421066284,1.7909,28942191.0],["2012-10-10",1.7909,1.790949821472168,1.7663,1.7868,16725771.0],["2012-10-11",1.7868,1.7868415117263794,1.7334,1.7458,16592347.0],["2012-10-12",1.7458,1.8279,1.7457648515701294,1.7786,20572058.0],["2012-10-15",1.7786,1.7992,1.7499,1.7745,9828787.0],["2012-10-16",1.7745,1.8115,1.7622,1.7909,15111458.0],["2012-10-17",1.7909,1.8033,1.7745,1.7909,10542838.0],["2012-10-18",1.7909,1.869,1.790949821472168,1.8443,30985887.0],["2012-10-19",1.8443,1.8443493843078613,1.8156,1.8197,25777596.0],["2012-10-22",1.8197,1.819703221321106,1.7786,1.8033,14523356.0],["2012-10-23",1.8033,1.8032728433609009,1.754,1.7663,20557946.0],["2012-10-24",1.7663,1.7909,1.7581,1.7745,13340492.0],["2012-10-25",1.7745,1.8115,1.7581,1.7704,15173494.0],["2012-10-26",1.7704,1.7704111337661743,1.692365050315857,1.6924,18367319.0],["2012-10-29",1.6924,1.692365050315857,1.6636,1.6677,9363728.0],["2012-10-30",1.6677,1.7375,1.6636,1.7006,15562752.0],["2012-10-31",1.7006,1.7006,1.6718,1.7006,7868472.0],["2012-11-01",1.7006,1.7458,1.6965,1.7252,17725250.0],["2012-11-02",1.7252,1.7458,1.717,1.7334,10037128.0],["2012-11-05",1.7334,1.7704,1.7211,1.7499,15644961.0],["2012-11-06",1.7499,1.7581,1.7129,1.7293,11374844.0],["2012-11-07",1.7293,1.7417,1.717,1.7293,5175302.0],["2012-11-08",1.7293,1.7293341159820557,1.6718,1.6718,9459897.0],["2012-11-09",1.6718,1.68,1.6472,1.6636,7999101.0],["2012-11-12",1.6636,1.7006,1.6595,1.6883,6342501.0],["2012-11-13",1.6883,1.6882574558258057,1.6472,1.6554,7046664.0],["2012-11-14",1.6554,1.7129,1.6513,1.6841,10851149.0],["2012-11-15",1.6841,1.6841497421264648,1.6431,1.6513,7832767.0],["2012-11-16",1.6513,1.6595,1.6307,1.6431,6804423.0],["2012-11-19",1.6431,1.6513,1.6225,1.6513,5811980.0],["2012-11-20",1.6513,1.6636,1.6225,1.6266,6944606.0],["2012-11-21",1.6266,1.7909,1.6266,1.7499,35777119.0],["2012-11-22",1.7499,1.7498730421066284,1.7006,1.7129,12564943.0],["2012-11-23",1.7129,1.7663,1.7088,1.7458,22940002.0],["2012-11-26",1.7458,1.7458,1.7088,1.7293,9220727.0],["2012-11-27",1.7293,1.754,1.6759,1.6924,16593731.0],["2012-11-28",1.6924,1.7088,1.6677,1.7047,9843008.0],["2012-11-29",1.7047,1.7088,1.6759,1.6883,8064730.0],["2012-11-30",1.6883,1.7417,1.6759,1.7252,14720895.0],["2012-12-03",1.7252,1.7786,1.7088,1.7417,17181333.0],["2012-12-04",1.7417,1.754,1.7252,1.7458,14786514.0],["2012-12-05",1.7458,1.8033,1.7252,1.754,70883523.0],["2012-12-06",1.754,1.7868,1.7293,1.7417,23998154.0],["2012-12-07",1.7417,1.7992,1.7334,1.7951,46382319.0],["2012-12-10",1.7951,1.8197,1.7704,1.7951,31626411.0],["2012-12-11",1.7951,1.8115,1.7663,1.7704,22676713.0],["2012-12-12",1.7704,1.7786,1.754,1.7745,14098587.0],["2012-12-13",1.7745,1.7745184898376465,1.7416571378707886,1.7417,12536724.0],["2012-12-14",1.7417,1.8279,1.7416571378707886,1.8156,42616483.0],["2012-12-17",1.8156,1.8361,1.7868,1.8033,35705433.0],["2012-12-18",1.8033,1.8443,1.7786,1.8115,46279350.0],["2012-12-19",1.8115,1.8114876747131348,1.7827,1.7909,19892438.0],["2012-12-20",1.7909,1.790949821472168,1.7581,1.7663,23486557.0],["2012-12-21",1.7663,1.8074,1.7581,1.7663,35335814.0],["2012-12-24",1.7663,1.7786,1.7458,1.754,19328128.0],["2012-12-25",1.754,1.8033,1.7539803981781006,1.7909,37388482.0],["2012-12-26",1.7909,1.8361,1.7827,1.8074,34419479.0],["2012-12-27",1.8074,1.8197,1.7704,1.7909,37353951.0],["2012-12-28",1.7909,1.7992,1.7704,1.7909,37079567.0],["2012-12-31",1.7909,1.8361,1.7704,1.8115,63431349.0],["2013-01-04",1.8115,1.8977,1.8114876747131348,1.8402,92530621.0],["2013-01-07",1.8402,1.9142,1.8279,1.8854,64287080.0],["2013-01-08",1.8854,1.8977,1.8402,1.8526,36426022.0],["2013-01-09",1.8526,1.8608,1.8238,1.8361,30959979.0],["2013-01-10",1.8361,1.9101,1.832,1.8813,57388150.0],["2013-01-11",1.8813,1.8895,1.7909,1.8033,40276323.0],["2013-01-14",1.8033,1.8649,1.7745,1.8402,40957220.0],["2013-01-15",1.8402,1.8443,1.8115,1.8361,39588079.0],["2013-01-16",1.8361,1.8361343145370483,1.7909,1.8156,35256458.0],["2013-01-17",1.8156,1.8649,1.8155959844589233,1.8238,38178156.0],["2013-01-18",1.8238,1.8526,1.8115,1.8361,20682131.0],["2013-01-21",1.8361,1.906,1.832,1.8895,65173505.0],["2013-01-22",1.8895,1.8895337581634521,1.8361,1.8443,31218878.0],["2013-01-23",1.8443,1.8608,1.8156,1.8361,19151444.0],["2013-01-24",1.8361,1.8608,1.7786,1.7909,42209987.0],["2013-01-25",1.7909,1.7951,1.7622,1.7745,29365445.0],["2013-01-28",1.7745,1.7951,1.7334,1.7827,42335256.0],["2013-01-29",1.7827,1.7827341556549072,1.7499,1.7786,31661271.0],["2013-01-30",1.7786,1.7868,1.7211,1.7704,45580529.0],["2013-01-31",1.7704,1.7704111337661743,1.7417,1.7499,22279176.0],["2013-02-01",1.7499,1.7622,1.7375,1.7499,24890650.0],["2013-02-04",1.7499,1.7581,1.6924,1.7252,55677008.0],["2013-02-05",1.7252,1.7827,1.7006,1.7581,48587867.0],["2013-02-06",1.7581,1.7704,1.7417,1.7499,16580001.0],["2013-02-07",1.7499,1.7827,1.7375,1.7663,27119766.0],["2013-02-08",1.7663,1.7827,1.7581,1.7786,28543213.0],["2013-02-18",1.7786,1.7868,1.7622,1.7704,25506080.0],["2013-02-19",1.7704,1.7827,1.7499,1.7581,27817528.0],["2013-02-20",1.7581,1.7663,1.7334,1.7581,19101693.0],["2013-02-21",1.7581,1.7580878734588623,1.717,1.7252,30132039.0],["2013-02-22",1.7252,1.7375,1.7088,1.717,12372924.0],["2013-02-25",1.717,1.7293,1.717,1.7252,8875330.0],["2013-02-26",1.7252,1.725226640701294,1.6883,1.6924,18271679.0],["2013-02-27",1.6924,1.717,1.6883,1.7006,11314570.0],["2013-02-28",1.7006,1.7211,1.6924,1.717,19861004.0],["2013-03-01",1.717,1.7170110940933228,1.6924,1.7047,15297998.0],["2013-03-04",1.7047,1.7046881914138794,1.6431,1.6595,23203687.0],["2013-03-05",1.6595,1.717,1.6472,1.7047,31341391.0],["2013-03-06",1.7047,1.7375,1.68,1.717,36837556.0],["2013-03-07",1.717,1.7622,1.7088,1.7375,47405017.0],["2013-03-08",1.7375,1.7458,1.7047,1.7129,21069538.0],["2013-03-11",1.7129,1.717,1.68,1.6965,16578796.0],["2013-03-12",1.6965,1.7622,1.6883,1.7129,42925963.0],["2013-03-13",1.7129,1.7129037380218506,1.6636,1.68,15262105.0],["2013-03-14",1.68,1.6883,1.6554,1.6759,14546048.0],["2013-03-15",1.6759,1.7006,1.6718,1.68,19464775.0],["2013-03-18",1.68,1.680041790008545,1.6431,1.6472,18164507.0],["2013-03-19",1.6472,1.6595,1.6225,1.6431,16180759.0],["2013-03-20",1.6431,1.6759,1.6349,1.6718,21405365.0],["2013-03-21",1.6718,1.7088,1.6595,1.6841,32435483.0],["2013-03-22",1.6841,1.6883,1.6636,1.6718,14921259.0],["2013-03-25",1.6718,1.671826958656311,1.6472,1.6513,18709871.0],["2013-03-26",1.6513,1.6759,1.6472,1.6554,17260471.0],["2013-03-27",1.6554,1.6677,1.6431,1.6472,12209046.0],["2013-03-29",1.6472,1.6471807956695557,1.565,1.565,13804050.0],["2013-04-01",1.565,1.565027117729187,1.4869811534881592,1.487,16349190.0],["2013-04-02",1.487,1.4869811534881592,1.413,1.4295,75009710.0],["2013-04-03",1.4295,1.4459,1.4007,1.4418,31361258.0],["2013-04-08",1.4418,1.487,1.4172,1.4747,39232241.0],["2013-04-09",1.4747,1.4993,1.4664,1.4788,20587973.0],["2013-04-10",1.4788,1.5157,1.4706,1.5034,20133226.0],["2013-04-11",1.5034,1.5239,1.487,1.4911,13022360.0],["2013-04-12",1.4911,1.4952,1.4706,1.4747,9387687.0],["2013-04-15",1.4747,1.5075,1.4623,1.4829,13240743.0],["2013-04-16",1.4829,1.482873558998108,1.4377,1.4541,19266712.0],["2013-04-17",1.4541,1.4623,1.4418,1.45,11128673.0],["2013-04-18",1.45,1.4541,1.4377,1.4459,11674630.0],["2013-04-19",1.4459,1.4582,1.4459,1.45,21992425.0],["2013-04-22",1.45,1.4541,1.4254,1.4418,20038261.0],["2013-04-23",1.4418,1.4418,1.4007,1.4048,18808030.0],["2013-04-24",1.4048,1.4295,1.4048,1.4254,13854630.0],["2013-04-25",1.4254,1.4336,1.4089,1.413,10783904.0],["2013-04-26",1.413,1.4213,1.3761,1.3843,13776332.0],["2013-05-02",1.3843,1.3884,1.3432,1.3473,18027135.0],["2013-05-03",1.3473,1.372,1.3473,1.3596,13855848.0],["2013-05-06",1.3596,1.372,1.3596,1.372,12133508.0],["2013-05-07",1.372,1.3966,1.3596,1.3884,11485076.0],["2013-05-08",1.3884,1.4007,1.3761,1.3884,9942012.0],["2013-05-09",1.3884,1.3883967399597168,1.3679,1.3843,9629020.0],["2013-05-10",1.3843,1.3843,1.3679,1.3843,7394913.0],["2013-05-13",1.3843,1.3843,1.3679,1.3761,8404063.0],["2013-05-14",1.3761,1.3761,1.3473,1.3514,12266207.0],["2013-05-15",1.3514,1.3596,1.3473,1.3473,8662027.0],["2013-05-16",1.3473,1.3596,1.335,1.3514,12383733.0],["2013-05-17",1.3514,1.372,1.3514,1.3679,12318694.0],["2013-05-20",1.3679,1.3843,1.3678581714630127,1.3802,15171902.0],["2013-05-21",1.3802,1.4295,1.3801811933517456,1.4254,29430521.0],["2013-05-22",1.4254,1.4336,1.4048,1.413,17297406.0],["2013-05-23",1.413,1.4213,1.3925,1.3966,11965848.0],["2013-05-24",1.3966,1.4048,1.3925,1.4007,9698224.0],["2013-05-27",1.4007,1.4089,1.3925,1.3966,11182746.0],["2013-05-28",1.3966,1.4172,1.3884,1.413,13128675.0],["2013-05-29",1.413,1.4172,1.4048,1.4048,10155847.0],["2013-05-30",1.4048,1.4295,1.3966,1.4213,19013300.0],["2013-05-31",1.4213,1.4418,1.4089,1.413,16361198.0],["2013-06-03",1.413,1.4213,1.4048,1.4089,13064855.0],["2013-06-04",1.4089,1.4089350700378418,1.372,1.3802,12081738.0],["2013-06-05",1.3802,1.3802,1.3679,1.372,6683738.0],["2013-06-06",1.372,1.3802,1.3555,1.3596,8454366.0],["2013-06-07",1.3596,1.3638,1.3391,1.3432,10691172.0],["2013-06-13",1.3432,1.3432121276855469,1.2775,1.2898,16621520.0],["2013-06-14",1.2898,1.3062,1.2898,1.298,7089780.0],["2013-06-17",1.298,1.3638,1.2939,1.3638,19930929.0],["2013-06-18",1.3638,1.3761,1.335,1.3596,16008599.0],["2013-06-19",1.3596,1.3884,1.3555,1.3679,15650707.0],["2013-06-20",1.3679,1.3678581714630127,1.3186,1.335,11310968.0],["2013-06-21",1.335,1.3514,1.3104,1.3432,9274415.0],["2013-06-24",1.3432,1.3473,1.2774890661239624,1.2775,18640644.0],["2013-06-25",1.2775,1.2898,1.2118,1.2487,22474532.0],["2013-06-26",1.2487,1.257,1.2323,1.2405,10328168.0],["2013-06-27",1.2405,1.2775,1.2323,1.2405,11293035.0],["2013-06-28",1.2405,1.257,1.2241,1.2364,10157589.0],["2013-07-01",1.2364,1.252842903137207,1.2282,1.2528,8602023.0],["2013-07-02",1.2528,1.2611,1.2364,1.2528,8672851.0],["2013-07-03",1.2528,1.252842903137207,1.22,1.2323,10430332.0],["2013-07-04",1.2323,1.2446,1.2036,1.2364,13069270.0],["2013-07-05",1.2364,1.2446,1.2241,1.2323,10125635.0],["2013-07-08",1.2323,1.2323048114776611,1.183,1.1871,13382825.0],["2013-07-09",1.1871,1.2036,1.1789,1.1912,6706286.0],["2013-07-10",1.1912,1.2159,1.1871,1.2118,10337336.0],["2013-07-11",1.2118,1.2528,1.2036,1.2364,24214451.0],["2013-07-12",1.2364,1.2364122867584229,1.2118,1.2159,14636852.0],["2013-07-15",1.2159,1.2323,1.1994,1.2159,14870931.0],["2013-07-16",1.2159,1.22,1.2036,1.22,10052021.0],["2013-07-17",1.22,1.2323,1.1953,1.1953,18965182.0],["2013-07-18",1.1953,1.1994,1.1666,1.1748,13929182.0],["2013-07-19",1.1748,1.1789,1.1543,1.1584,11666466.0],["2013-07-22",1.1584,1.1625,1.1419,1.1543,10165551.0],["2013-07-23",1.1543,1.1748,1.1502,1.1666,13838581.0],["2013-07-24",1.1666,1.1707,1.1419,1.1502,12996712.0],["2013-07-25",1.1502,1.1707,1.1419,1.1584,15164724.0],["2013-07-26",1.1584,1.1583662033081055,1.1419,1.146,10060143.0],["2013-07-29",1.146,1.1460429430007935,1.1131818294525146,1.1132,11726565.0],["2013-07-30",1.1132,1.1255,1.1009,1.1173,10054462.0],["2013-07-31",1.1173,1.1255,1.105,1.1132,10725841.0],["2013-08-01",1.1132,1.1296,1.105,1.1255,11735391.0],["2013-08-02",1.1255,1.1337,1.1213974952697754,1.1214,11504556.0],["2013-08-05",1.1214,1.1789,1.1173,1.1584,31488156.0],["2013-08-06",1.1584,1.1707,1.1337,1.1584,17110544.0],["2013-08-07",1.1584,1.1789,1.1502,1.1666,17556201.0],["2013-08-08",1.1666,1.1707,1.1543,1.1625,8764406.0],["2013-08-09",1.1625,1.1666,1.1502,1.1625,8105376.0],["2013-08-12",1.1625,1.1871,1.1584,1.1789,15044088.0],["2013-08-13",1.1789,1.1953,1.1748,1.1871,15944159.0],["2013-08-14",1.1871,1.1953,1.1748,1.1789,11715706.0],["2013-08-15",1.1789,1.2077,1.1789,1.183,17087149.0],["2013-08-16",1.183,1.2118,1.1747972965240479,1.1748,16935178.0],["2013-08-19",1.1748,1.1871,1.1584,1.1789,10514237.0],["2013-08-20",1.1789,1.183,1.1584,1.1625,10404761.0],["2013-08-21",1.1625,1.1748,1.1584,1.1666,8734848.0],["2013-08-22",1.1666,1.1748,1.1584,1.1666,5866322.0],["2013-08-23",1.1666,1.1789,1.1543,1.1584,9963176.0],["2013-08-26",1.1584,1.199442982673645,1.1543,1.1994,17955030.0],["2013-08-27",1.1994,1.2077,1.1871,1.1994,11940286.0],["2013-08-28",1.1994,1.2611,1.183,1.2528,38942501.0],["2013-08-29",1.2528,1.252842903137207,1.2282,1.2446,19890911.0],["2013-08-30",1.2446,1.3062427043914795,1.244627833366394,1.3062,54746407.0],["2013-09-02",1.3062,1.3227,1.2446,1.2652,37985641.0],["2013-09-03",1.2652,1.2816,1.2528,1.2652,17469458.0],["2013-09-04",1.2652,1.2898,1.2611,1.2734,15121086.0],["2013-09-05",1.2734,1.298,1.2693,1.2857,20959577.0],["2013-09-06",1.2857,1.351427674293518,1.2857046127319336,1.3514,44867620.0],["2013-09-09",1.3514,1.4172,1.351427674293518,1.4172,34926613.0],["2013-09-10",1.4172,1.487,1.4171504974365234,1.487,24735985.0],["2013-09-11",1.487,1.5609190464019775,1.4869811534881592,1.5609,12510364.0],["2013-09-12",1.5609,1.5979,1.4829,1.487,95206794.0],["2013-09-13",1.487,1.4869811534881592,1.413,1.413,58704831.0],["2013-09-16",1.413,1.4582,1.4048,1.4172,29619072.0],["2013-09-17",1.4172,1.4377,1.3883967399597168,1.3884,20995149.0],["2013-09-18",1.3884,1.45,1.3883967399597168,1.4459,20692492.0],["2013-09-23",1.4459,1.5116,1.4459043741226196,1.4829,30763125.0],["2013-09-24",1.4829,1.4993,1.45,1.4747,19200233.0],["2013-09-25",1.4747,1.5075,1.4746580123901367,1.4829,21845752.0],["2013-09-26",1.4829,1.4993,1.4336,1.4418,22728429.0],["2013-09-27",1.4418,1.441796898841858,1.3966,1.4089,19800856.0],["2013-09-30",1.4089,1.4336,1.4007,1.4213,11203149.0],["2013-10-08",1.4213,1.4582,1.4089,1.4541,13421253.0],["2013-10-09",1.4541,1.4952,1.4418,1.4706,18289230.0],["2013-10-10",1.4706,1.4706,1.4295,1.4336,17970134.0],["2013-10-11",1.4336,1.4623,1.4295,1.4418,11563082.0],["2013-10-14",1.4418,1.4582,1.4213,1.4254,16556092.0],["2013-10-15",1.4254,1.4377,1.4089,1.4213,12654840.0],["2013-10-16",1.4213,1.4541,1.4089,1.413,17021769.0],["2013-10-17",1.413,1.4254,1.4048,1.4089,9291215.0],["2013-10-18",1.4089,1.4418,1.4048,1.413,10604220.0],["2013-10-21",1.413,1.4172,1.3884,1.4089,14312699.0],["2013-10-22",1.4089,1.4089350700378418,1.3761,1.3802,16714191.0],["2013-10-23",1.3802,1.3843,1.335,1.3391,16406960.0],["2013-10-24",1.3391,1.3391046524047852,1.3226737976074219,1.3227,10827229.0],["2013-10-25",1.3227,1.3309,1.3021,1.3104,11806236.0],["2013-10-28",1.3104,1.3309,1.3062,1.3268,7974536.0],["2013-10-29",1.3268,1.335,1.2611,1.2939,16138233.0],["2013-10-30",1.2939,1.3309,1.2775,1.3268,10881929.0],["2013-10-31",1.3268,1.3267812728881836,1.2775,1.2857,11786002.0],["2013-11-01",1.2857,1.2898,1.2652,1.2857,9068692.0],["2013-11-04",1.2857,1.298,1.2857,1.2939,6209768.0],["2013-11-05",1.2939,1.3021,1.2816,1.2939,5320810.0],["2013-11-06",1.2939,1.3062,1.2816,1.2939,8335624.0],["2013-11-07",1.2939,1.298,1.2693,1.2816,8459660.0],["2013-11-08",1.2816,1.2815971374511719,1.2282,1.2323,18745420.0],["2013-11-11",1.2323,1.2446,1.1994,1.2405,9996603.0],["2013-11-12",1.2405,1.2528,1.2323,1.2446,6731309.0],["2013-11-13",1.2446,1.2898,1.2323,1.2487,12787585.0],["2013-11-14",1.2487,1.2487354278564453,1.2282,1.2446,6685621.0],["2013-11-15",1.2446,1.2775,1.2364,1.2652,8903927.0],["2013-11-18",1.2652,1.293919563293457,1.2611,1.2939,10669786.0],["2013-11-19",1.2939,1.3021,1.2775,1.2857,7447254.0],["2013-11-20",1.2857,1.298027753829956,1.2734,1.298,7437930.0],["2013-11-21",1.298,1.3391,1.2816,1.3145,16089400.0],["2013-11-22",1.3145,1.3227,1.298,1.298,10074794.0],["2013-11-25",1.298,1.3186,1.2816,1.3021,10251692.0],["2013-11-26",1.3021,1.3227,1.298,1.3062,9147011.0],["2013-11-27",1.3062,1.3186,1.3021,1.3145,7816802.0],["2013-11-28",1.3145,1.335,1.3104,1.3227,11245494.0],["2013-11-29",1.3227,1.3884,1.3226737976074219,1.3884,30901436.0],["2013-12-02",1.3884,1.4213,1.3514,1.3761,26998026.0],["2013-12-03",1.3761,1.4089,1.3679,1.4048,16475252.0],["2013-12-04",1.4048,1.4747,1.4007,1.4747,18562229.0],["2013-12-05",1.4747,1.4993,1.4294737577438354,1.4295,25309989.0],["2013-12-06",1.4295,1.4706,1.4294737577438354,1.45,17766617.0],["2013-12-09",1.45,1.4706,1.4172,1.4213,14139881.0],["2013-12-10",1.4213,1.4459,1.4172,1.4254,10437957.0],["2013-12-11",1.4254,1.4295,1.3761,1.3884,13605369.0],["2013-12-12",1.3884,1.4582,1.3843,1.4459,16756706.0],["2013-12-13",1.4459,1.4829,1.4254,1.4377,16277927.0],["2013-12-16",1.4377,1.4418,1.3843,1.4048,11254921.0],["2013-12-17",1.4048,1.404827356338501,1.3761,1.3966,6979395.0],["2013-12-18",1.3966,1.3966118097305298,1.3802,1.3843,5640709.0],["2013-12-19",1.3843,1.3966,1.3638,1.3679,6405824.0],["2013-12-20",1.3679,1.3802,1.3268,1.3309,10742756.0],["2013-12-23",1.3309,1.3432,1.3104,1.3145,6808263.0],["2013-12-24",1.3145,1.3473,1.3144582509994507,1.3227,7200908.0],["2013-12-25",1.3227,1.3432121276855469,1.3145,1.3432,6297081.0],["2013-12-26",1.3432,1.3473,1.3104,1.3145,7362759.0],["2013-12-27",1.3145,1.3555,1.3144582509994507,1.335,7666653.0],["2013-12-30",1.335,1.3555,1.3309,1.3432,7297535.0],["2013-12-31",1.3432,1.3638,1.3309,1.3555,8434449.0],["2014-01-02",1.3555,1.3596,1.3432,1.3555,5619476.0],["2014-01-03",1.3555,1.3555350303649902,1.3186,1.3268,9867780.0],["2014-01-06",1.3268,1.3267812728881836,1.2815971374511719,1.2816,8108805.0],["2014-01-07",1.2816,1.3021,1.2652,1.2939,5072783.0],["2014-01-08",1.2939,1.3062,1.2734,1.2775,5426913.0],["2014-01-09",1.2775,1.2939,1.26516592502594,1.2652,5601557.0],["2014-01-10",1.2652,1.2734,1.2405,1.2528,8421743.0],["2014-01-13",1.2528,1.257,1.2323,1.2528,11575046.0],["2014-01-14",1.2528,1.2652,1.2364,1.2611,7007161.0],["2014-01-15",1.2611,1.2816,1.2528,1.2611,8111234.0],["2014-01-16",1.2611,1.2775,1.2610583305358887,1.2652,5518948.0],["2014-01-17",1.2652,1.3268,1.26516592502594,1.2816,14645478.0],["2014-01-20",1.2816,1.2816,1.2446,1.2528,7161815.0],["2014-01-21",1.2528,1.2816,1.2528,1.2611,6884614.0],["2014-01-22",1.2611,1.2939,1.257,1.2898,7965993.0],["2014-01-23",1.2898,1.2898122072219849,1.2734,1.2775,7674013.0],["2014-01-24",1.2775,1.2939,1.2652,1.2898,6465605.0],["2014-01-27",1.2898,1.3062,1.2775,1.3021,8913434.0],["2014-01-28",1.3021,1.3186,1.298,1.3021,6814377.0],["2014-01-29",1.3021,1.3186,1.298,1.3104,5178859.0],["2014-01-30",1.3104,1.3145,1.2898,1.2898,5187781.0],["2014-02-07",1.2898,1.298,1.2816,1.2939,4800537.0],["2014-02-10",1.2939,1.3145,1.2898,1.3104,11656815.0],["2014-02-11",1.3104,1.3391,1.3062,1.3309,11210080.0],["2014-02-12",1.3309,1.3473,1.3308888673782349,1.335,9068657.0],["2014-02-13",1.335,1.3473,1.3227,1.3309,8761320.0],["2014-02-14",1.3309,1.3432,1.3227,1.3391,8454850.0],["2014-02-17",1.3391,1.3555,1.335,1.3514,11978170.0],["2014-02-18",1.3514,1.3884,1.3432,1.3761,19330262.0],["2014-02-19",1.3761,1.4377,1.3679,1.413,16644249.0],["2014-02-20",1.413,1.4336,1.3843,1.3884,15976521.0],["2014-02-21",1.3884,1.4007,1.3638,1.372,9747715.0],["2014-02-24",1.372,1.3719658851623535,1.3186,1.3432,13133576.0],["2014-02-25",1.3432,1.3555,1.3104,1.3145,11657738.0],["2014-02-26",1.3145,1.3227,1.298,1.3186,10605353.0],["2014-02-27",1.3186,1.3432,1.3104,1.3227,10928451.0],["2014-02-28",1.3227,1.3473,1.3145,1.3391,8463254.0],["2014-03-03",1.3391,1.372,1.3391046524047852,1.3679,8819041.0],["2014-03-04",1.3679,1.3678581714630127,1.3432,1.3473,10509436.0],["2014-03-05",1.3473,1.3638,1.3432,1.3473,6597845.0],["2014-03-06",1.3473,1.3596,1.3391,1.3514,8898714.0],["2014-03-07",1.3514,1.3884,1.351427674293518,1.3802,14145319.0],["2014-03-10",1.3802,1.4172,1.3555,1.3596,18881439.0],["2014-03-11",1.3596,1.3925,1.3555,1.3884,13343903.0],["2014-03-12",1.3884,1.3925,1.3679,1.3843,10728186.0],["2014-03-13",1.3843,1.3925,1.372,1.3884,9633143.0],["2014-03-14",1.3884,1.4582,1.3802,1.4295,27308617.0],["2014-03-17",1.4295,1.4459,1.4172,1.4295,14123444.0],["2014-03-18",1.4295,1.4459,1.4172,1.4295,11127814.0],["2014-03-19",1.4295,1.4377,1.3843,1.4007,14020828.0],["2014-03-20",1.4007,1.4295,1.3802,1.3884,14644589.0],["2014-03-21",1.3884,1.4459,1.3883967399597168,1.4377,20366539.0],["2014-03-24",1.4377,1.4747,1.4376885890960693,1.4541,15842854.0],["2014-03-25",1.4541,1.4788,1.45,1.4706,17320556.0],["2014-03-26",1.4706,1.4829,1.4418,1.4582,16743135.0],["2014-03-27",1.4582,1.487,1.4459,1.4788,23794681.0],["2014-04-03",1.4788,1.4787653684616089,1.3843,1.4048,52685859.0],["2014-04-04",1.4048,1.404827356338501,1.3596,1.3843,24794758.0],["2014-04-08",1.3843,1.3884,1.3638,1.3843,18933326.0],["2014-04-09",1.3843,1.3884,1.3679,1.372,16240771.0],["2014-04-10",1.372,1.5075,1.3596,1.4582,68937749.0],["2014-04-11",1.4582,1.4582273960113525,1.3925,1.4048,40776589.0],["2014-04-14",1.4048,1.404827356338501,1.3761,1.3843,21238399.0],["2014-04-15",1.3843,1.3925,1.372,1.3802,10949134.0],["2014-04-16",1.3802,1.3843,1.372,1.3802,9186712.0],["2014-04-17",1.3802,1.3802,1.3596,1.372,12739051.0],["2014-04-18",1.372,1.372,1.3596,1.3638,9244056.0],["2014-04-21",1.3638,1.363750696182251,1.3144582509994507,1.3145,21447143.0],["2014-04-22",1.3145,1.3268,1.3104,1.3268,11396771.0],["2014-04-23",1.3268,1.335,1.3186,1.3268,6754402.0],["2014-04-24",1.3268,1.3309,1.3226737976074219,1.3227,6459962.0],["2014-04-25",1.3227,1.3268,1.2816,1.2857,10621403.0],["2014-04-28",1.2857,1.2857046127319336,1.2405,1.2487,11836981.0],["2014-04-29",1.2487,1.2652,1.2405,1.257,9616313.0],["2014-04-30",1.257,1.2652,1.2323,1.2611,11057099.0],["2014-05-05",1.2611,1.2610583305358887,1.2405,1.2528,9226665.0],["2014-05-06",1.2528,1.2734,1.2528,1.2693,8006001.0],["2014-05-07",1.2693,1.2692742347717285,1.2405,1.2446,7056440.0],["2014-05-08",1.2446,1.2611,1.2364,1.2405,7744872.0],["2014-05-09",1.2405,1.2528,1.2323,1.2487,9065637.0],["2014-05-12",1.2487,1.3062,1.2487354278564453,1.2857,14662385.0],["2014-05-13",1.2857,1.2898,1.2734,1.2816,7010386.0],["2014-05-14",1.2816,1.298,1.2734,1.2857,6689944.0],["2014-05-15",1.2857,1.2857046127319336,1.2487,1.2487,7718990.0],["2014-05-16",1.2487,1.2611,1.2446,1.257,6803420.0],["2014-05-19",1.257,1.2611,1.2364,1.2487,6010410.0],["2014-05-20",1.2487,1.257,1.2446,1.2528,4549352.0],["2014-05-21",1.2528,1.257,1.2364,1.257,5795251.0],["2014-05-22",1.257,1.2652,1.2446,1.2487,6091196.0],["2014-05-23",1.2487,1.2528,1.2364,1.2446,6080551.0],["2014-05-26",1.2446,1.2528,1.2405,1.2446,4551716.0],["2014-05-27",1.2446,1.2528,1.2405,1.2405,5006329.0],["2014-05-28",1.2405,1.2487354278564453,1.2364,1.2487,8888243.0],["2014-05-29",1.2487,1.2487354278564453,1.2281970977783203,1.2282,11891880.0],["2014-05-30",1.2282,1.2323048114776611,1.2241,1.2323,6912930.0],["2014-06-03",1.2323,1.2487,1.2282,1.2364,7261550.0],["2014-06-04",1.2364,1.2364122867584229,1.22,1.2282,5843026.0],["2014-06-05",1.2282,1.2364122867584229,1.22,1.2364,5237090.0],["2014-06-06",1.2364,1.2364122867584229,1.22,1.2241,4633070.0],["2014-06-09",1.2241,1.2323,1.2159,1.2241,3588179.0],["2014-06-10",1.2241,1.2364,1.22,1.2323,5344172.0],["2014-06-11",1.2323,1.2611,1.2282,1.2446,9531094.0],["2014-06-12",1.2446,1.2528,1.2364,1.2405,6378810.0],["2014-06-13",1.2405,1.2446,1.2282,1.2405,6982003.0],["2014-06-16",1.2405,1.2446,1.22,1.2323,19387934.0],["2014-06-17",1.2323,1.2323048114776611,1.22,1.2282,11733185.0],["2014-06-18",1.2282,1.2281970977783203,1.211766004562378,1.2118,9500446.0],["2014-06-19",1.2118,1.2282,1.1953,1.1994,10150055.0],["2014-06-20",1.1994,1.2077,1.1953,1.2036,8046002.0],["2014-06-23",1.2036,1.22,1.2035510540008545,1.2118,7314343.0],["2014-06-24",1.2118,1.2118,1.1994,1.2118,5308794.0],["2014-06-25",1.2118,1.2118,1.1994,1.1994,4977885.0],["2014-06-26",1.1994,1.2077,1.1994,1.2077,5288063.0],["2014-06-27",1.2077,1.2816,1.2036,1.2405,24033081.0],["2014-06-30",1.2405,1.2405197620391846,1.22,1.2282,11734999.0],["2014-07-01",1.2282,1.2405,1.2241,1.2364,7628858.0],["2014-07-02",1.2364,1.2528,1.2323,1.2487,12801535.0],["2014-07-03",1.2487,1.3186,1.2405,1.2857,43233017.0],["2014-07-04",1.2857,1.2857046127319336,1.2528,1.2652,17602565.0],["2014-07-07",1.2652,1.2652,1.2487,1.2528,9030801.0],["2014-07-08",1.2528,1.257,1.2446,1.2528,7045916.0],["2014-07-09",1.2528,1.2734,1.2487,1.2487,13272832.0],["2014-07-10",1.2487,1.2693,1.2446,1.2528,8844517.0],["2014-07-11",1.2528,1.298,1.2446,1.2775,17099733.0],["2014-07-14",1.2775,1.2816,1.257,1.2775,12024942.0],["2014-07-15",1.2775,1.2816,1.2693,1.2775,8312544.0],["2014-07-16",1.2775,1.3309,1.2734,1.298,27201911.0],["2014-07-17",1.298,1.3391,1.2898,1.298,20842194.0],["2014-07-18",1.298,1.298027753829956,1.2816,1.2898,14348040.0],["2014-07-21",1.2898,1.2939,1.2775,1.2898,10066639.0],["2014-07-22",1.2898,1.3145,1.2816,1.3021,17483739.0],["2014-07-23",1.3021,1.3145,1.2857,1.2939,13986268.0],["2014-07-24",1.2939,1.3309,1.2939,1.3227,26045485.0],["2014-07-25",1.3227,1.335,1.3145,1.3268,12899156.0],["2014-07-28",1.3268,1.3761,1.3227,1.3555,30296607.0],["2014-07-29",1.3555,1.3596,1.335,1.3473,23303360.0],["2014-07-30",1.3473,1.3514,1.3391,1.3432,16343869.0],["2014-07-31",1.3432,1.3555350303649902,1.3268,1.3555,21684767.0],["2014-08-01",1.3555,1.3555350303649902,1.3268,1.335,20451228.0],["2014-08-04",1.335,1.3596426248550415,1.3309,1.3596,23375300.0],["2014-08-05",1.3596,1.372,1.3473,1.3596,18504770.0],["2014-08-06",1.3596,1.4213,1.3391,1.4007,48764337.0],["2014-08-07",1.4007,1.413,1.3679,1.3761,30404613.0],["2014-08-08",1.3761,1.3802,1.3555,1.3638,19608962.0],["2014-08-11",1.3638,1.4089,1.363750696182251,1.3884,29791612.0],["2014-08-12",1.3884,1.3925,1.3761,1.3843,10510483.0],["2014-08-13",1.3843,1.4172,1.3802,1.3966,23835474.0],["2014-08-14",1.3966,1.4582,1.3925,1.4007,62177720.0],["2014-08-15",1.4007,1.4172,1.3925,1.4048,29555414.0],["2014-08-18",1.4048,1.4706,1.404827356338501,1.4336,42800196.0],["2014-08-19",1.4336,1.4377,1.413,1.4295,26336531.0],["2014-08-20",1.4295,1.4336,1.4171504974365234,1.4172,22011297.0],["2014-08-21",1.4172,1.4213,1.3966,1.4089,26558143.0],["2014-08-22",1.4089,1.4582,1.3884,1.4418,43003654.0],["2014-08-25",1.4418,1.45,1.4089,1.4254,36694486.0],["2014-08-26",1.4254,1.4418,1.3802,1.3843,31096058.0],["2014-08-27",1.3843,1.3884,1.3679,1.3761,18507877.0],["2014-08-28",1.3761,1.3802,1.3555,1.3596,17322526.0],["2014-08-29",1.3596,1.3843,1.3596,1.372,18990078.0],["2014-09-01",1.372,1.4007,1.3638,1.3843,18723084.0],["2014-09-02",1.3843,1.4459,1.3842891454696655,1.4418,49362860.0],["2014-09-03",1.4418,1.4952,1.4336,1.45,69409958.0],["2014-09-04",1.45,1.487,1.4500117301940918,1.4664,45256585.0],["2014-09-05",1.4664,1.4788,1.4377,1.4706,39926684.0],["2014-09-09",1.4706,1.4952,1.4582,1.4706,34903900.0],["2014-09-10",1.4706,1.5034,1.4582,1.4829,39909613.0],["2014-09-11",1.4829,1.487,1.4377,1.4623,43011554.0],["2014-09-12",1.4623,1.5198,1.4418,1.5116,57307237.0],["2014-09-15",1.5116,1.5486,1.5075,1.5281,46564372.0],["2014-09-16",1.5281,1.68,1.5198,1.5856,148244252.0],["2014-09-17",1.5856,1.6184,1.5363,1.6061,63338679.0],["2014-09-18",1.6061,1.6677,1.5815,1.6349,73071485.0],["2014-09-19",1.6349,1.6554,1.602,1.6308,35878235.0],["2014-09-22",1.6308,1.630750060081482,1.5732,1.5897,44275071.0],["2014-09-23",1.5897,1.5979,1.5609,1.5815,30799021.0],["2014-09-24",1.5815,1.6102,1.5732,1.6061,40106567.0],["2014-09-25",1.6061,1.7663,1.6061038970947266,1.6883,128481512.0],["2014-09-26",1.6883,1.6882574558258057,1.639,1.6759,72561529.0],["2014-09-29",1.6759,1.6965,1.6554,1.6636,52774758.0],["2014-09-30",1.6636,1.6841,1.6513,1.6677,48026301.0],["2014-10-08",1.6677,1.7088,1.6595,1.6841,72837449.0],["2014-10-09",1.6841,1.6883,1.6595,1.6718,47714881.0],["2014-10-10",1.6718,1.6759,1.6513,1.6595,41899136.0],["2014-10-13",1.6595,1.659503698348999,1.6143,1.6308,50498280.0],["2014-10-14",1.6308,1.6924,1.6184,1.6431,63339682.0],["2014-10-15",1.6431,1.6965,1.6225,1.68,84657463.0],["2014-10-16",1.68,1.6883,1.6349,1.639,75994311.0],["2014-10-17",1.639,1.6513,1.5774,1.5897,74518203.0],["2014-10-20",1.5897,1.6143,1.5815,1.6061,42490035.0],["2014-10-21",1.6061,1.6061038970947266,1.5691,1.5732,32033612.0],["2014-10-22",1.5732,1.6061,1.5732420682907104,1.5774,37810484.0],["2014-10-23",1.5774,1.5856,1.5198,1.524,43778508.0],["2014-10-24",1.524,1.5404,1.5075,1.5157,26080003.0],["2014-10-27",1.5157,1.5322,1.4788,1.5198,27812644.0],["2014-10-28",1.5198,1.5856,1.5198423862457275,1.5774,43757247.0],["2014-10-29",1.5774,1.6965,1.5773502588272095,1.6636,118238370.0],["2014-10-30",1.6636,1.7417,1.6349,1.7047,135076380.0],["2014-10-31",1.7047,1.7211,1.6595,1.6883,88542554.0],["2014-11-03",1.6883,1.8567,1.6882574558258057,1.8567,308375489.0],["2014-11-04",1.8567,2.0374,1.8238,2.0169,309994267.0],["2014-11-05",2.0169,2.0168724060058594,1.9019,1.9183,176016807.0],["2014-11-06",1.9183,1.9717,1.8936,1.9553,125998857.0],["2014-11-07",1.9553,2.0415,1.906,1.9799,164228535.0],["2014-11-10",1.9799,2.1278,1.947,2.0785,165405592.0],["2014-11-11",2.0785,2.1278,1.9142,2.0045,157290679.0],["2014-11-12",2.0045,2.0867,1.947,2.0333,89526420.0],["2014-11-13",2.0333,2.0826,1.9758,2.021,81357390.0],["2014-11-14",2.021,2.0456,1.9306,1.9635,66760068.0],["2014-11-17",1.9635,1.9881,1.906,1.9183,62624390.0],["2014-11-18",1.9183,1.9594,1.8977,1.9347,52438449.0],["2014-11-19",1.9347,1.9429,1.8936,1.9019,47086594.0],["2014-11-20",1.9019,1.9183,1.8772,1.9101,34375870.0],["2014-11-21",1.9101,1.984,1.8977,1.9717,67684396.0],["2014-11-24",1.9717,2.0538,1.9716874361038208,2.021,94361923.0],["2014-11-25",2.021,2.1113,2.0087,2.0456,78797052.0],["2014-11-26",2.0456,2.0703,1.9922,2.0251,73721206.0],["2014-11-27",2.0251,2.0250871181488037,1.9758,2.0045,70536837.0],["2014-11-28",2.0045,2.2058,2.0045487880706787,2.1935,243159646.0],["2014-12-01",2.1935,2.3825,2.1606,2.2592,210880218.0],["2014-12-02",2.2592,2.3126,2.1401,2.2551,181421953.0],["2014-12-03",2.2551,2.3044,2.1524,2.2099,190512123.0],["2014-12-04",2.2099,2.2798,2.1689,2.2757,161808900.0],["2014-12-05",2.2757,2.3003,2.1606,2.173,203748812.0],["2014-12-08",2.173,2.3167,2.136,2.2962,221642679.0],["2014-12-09",2.2962,2.4359,2.1771,2.1935,289808868.0],["2014-12-10",2.1935,2.251,2.1072,2.2305,137375335.0],["2014-12-11",2.2305,2.4359,2.2304718494415283,2.3825,242298345.0],["2014-12-12",2.3825,2.4564,2.3249,2.3578,131562047.0],["2014-12-15",2.3578,2.4235,2.3167,2.3701,111147371.0],["2014-12-16",2.3701,2.4194,2.3373,2.403,140865418.0],["2014-12-17",2.403,2.6289,2.3537,2.5468,242668592.0],["2014-12-18",2.5468,2.8014392852783203,2.4728,2.8014,260527341.0],["2014-12-19",2.8014,3.0808,2.8014392852783203,3.0808,325448052.0],["2014-12-22",3.0808,3.3888,2.8343,2.937,450259280.0],["2014-12-23",2.937,2.937,2.6618,2.7234,199009346.0],["2014-12-24",2.7234,2.8261,2.6536,2.7604,148666234.0],["2014-12-25",2.7604,2.9986,2.7111,2.974,172819013.0],["2014-12-26",2.974,3.0643,2.8754,2.9863,192417732.0],["2014-12-29",2.9863,3.241,2.9616,3.0972,200478424.0],["2014-12-30",3.0972,3.1547,2.9575,2.9781,131468710.0],["2014-12-31",2.9781,3.0315,2.8836,2.9575,124709808.0],["2015-01-05",2.9575,3.1424,2.957531452178955,3.089,175862024.0],["2015-01-06",3.089,3.3683,3.088977813720703,3.2656,256097359.0],["2015-01-07",3.2656,3.3437,3.1547,3.2369,158112002.0],["2015-01-08",3.2369,3.2656,3.0725,3.0849,143215828.0],["2015-01-09",3.0849,3.1177,2.9329,2.9945,153194410.0],["2015-01-12",2.9945,2.9945008754730225,2.8138,2.8507,100973730.0],["2015-01-13",2.8507,2.9288,2.8179,2.8466,68862238.0],["2015-01-14",2.8466,2.8589,2.7234,2.7727,78412685.0],["2015-01-15",2.7727,2.9247,2.7357,2.9206,83605022.0],["2015-01-16",2.9206,2.9452,2.8754,2.9041,75114041.0],["2015-01-19",2.9041,2.9041314125061035,2.6124861240386963,2.6125,120332565.0],["2015-01-20",2.6125,2.6823,2.5755,2.6495,91016879.0],["2015-01-21",2.6495,2.8343,2.6494548320770264,2.7809,110471526.0],["2015-01-22",2.7809,2.7932,2.7357,2.785,68559786.0],["2015-01-23",2.785,2.8548,2.7563,2.7768,72759792.0],["2015-01-26",2.7768,2.822,2.7521,2.8179,57756709.0],["2015-01-27",2.8179,2.8384,2.6987,2.7686,66005745.0],["2015-01-28",2.7686,2.768578290939331,2.6905,2.707,59635024.0],["2015-01-29",2.707,2.7069625854492188,2.633,2.67,51748907.0],["2015-01-30",2.67,2.7316,2.6289,2.6412,48108784.0],["2015-02-02",2.6412,2.641239881515503,2.5057,2.5385,49377825.0],["2015-02-03",2.5385,2.5837,2.5262,2.5796,43698041.0],["2015-02-04",2.5796,2.6125,2.5468,2.555,37796968.0],["2015-02-05",2.555,2.6166,2.5016,2.5098,42380410.0],["2015-02-06",2.5098,2.509794235229492,2.3701,2.3907,72161460.0],["2015-02-09",2.3907,2.390671491622925,2.2962,2.3578,58597129.0],["2015-02-10",2.3578,2.4317,2.3455,2.4235,41572038.0],["2015-02-11",2.4235,2.4482,2.4071,2.4317,30701829.0],["2015-02-12",2.4317,2.4769,2.3783,2.4523,33090990.0],["2015-02-13",2.4523,2.5427,2.44,2.4975,49770505.0],["2015-02-16",2.4975,2.5221,2.4728,2.4975,26491058.0],["2015-02-17",2.4975,2.555,2.4934,2.5262,58642576.0],["2015-02-26",2.5262,2.5468,2.403,2.5468,93842192.0],["2015-02-27",2.5468,2.5755,2.5303,2.5468,61383910.0],["2015-03-02",2.5468,2.5837,2.5262,2.5632,70857706.0],["2015-03-03",2.5632,2.5878,2.5139,2.5344,75936736.0],["2015-03-04",2.5344,2.5427,2.5098,2.5262,50820495.0],["2015-03-05",2.5262,2.5303,2.4235,2.4441,74167847.0],["2015-03-06",2.4441,2.6084,2.4153,2.5344,122857631.0],["2015-03-09",2.5344,2.5591,2.4605,2.5427,76000904.0],["2015-03-10",2.5427,2.6084,2.5262,2.5714,84710910.0],["2015-03-11",2.5714,2.6495,2.5468,2.5837,86333612.0],["2015-03-12",2.5837,2.6125,2.555,2.5961,74736645.0],["2015-03-13",2.5961,2.6864,2.5919,2.6618,104152453.0],["2015-03-16",2.6618,2.7193,2.661778211593628,2.7111,108551540.0],["2015-03-17",2.7111,2.9822,2.7110705375671387,2.9822,301006609.0],["2015-03-18",2.9822,3.0931,2.9411,2.9904,253178127.0],["2015-03-19",2.9904,2.9903929233551025,2.8877,2.937,149161069.0],["2015-03-20",2.937,3.0191,2.9123,2.9822,155114354.0],["2015-03-23",2.9822,3.0315,2.9411,2.9986,153582560.0],["2015-03-24",2.9986,3.0109,2.8795,2.9699,170921142.0],["2015-03-25",2.9699,3.0233,2.937,2.9534,134604042.0],["2015-03-26",2.9534,3.0109,2.8795,2.9904,142408860.0],["2015-03-27",2.9904,3.0438,2.9616,3.0191,151159343.0],["2015-03-30",3.0191,3.2327,3.0191471576690674,3.1588,238506600.0],["2015-03-31",3.1588,3.2492,3.0397,3.0561,187510684.0],["2015-04-01",3.0561,3.0972,3.0397,3.0849,106836080.0],["2015-04-02",3.0849,3.084869861602783,3.0027,3.052,126151480.0],["2015-04-03",3.052,3.0808,3.015,3.0602,100729045.0],["2015-04-07",3.0602,3.1793,3.0397,3.1506,178463291.0],["2015-04-08",3.1506,3.1835,3.0274,3.0849,147386682.0],["2015-04-09",3.0849,3.1588,2.9986,3.1342,179768435.0],["2015-04-10",3.1342,3.4463,3.1013,3.3354,329230356.0],["2015-04-13",3.3354,3.3395,3.2492,3.3272,208666734.0],["2015-04-14",3.3272,3.4463,3.2615,3.3437,197942843.0],["2015-04-15",3.3437,3.6558,3.2533,3.4505,298678668.0],["2015-04-16",3.4505,3.6928,3.3272,3.6107,287639361.0],["2015-04-17",3.6107,3.9721288681030273,3.6106529235839844,3.9721,139938489.0],["2015-04-20",3.9721,4.3706,3.9721288681030273,4.3706,408059943.0],["2015-04-21",4.3706,4.806,4.370574951171875,4.5636,890053660.0],["2015-04-22",4.5636,5.0114,4.3131,4.921,658611795.0],["2015-04-23",4.921,5.0196,4.7649,4.8224,459439653.0],["2015-04-24",4.8224,5.303019046783447,4.6622,5.303,652922903.0],["2015-04-27",5.303,5.83290958404541,5.303019046783447,5.8329,324565784.0],["2015-04-28",5.8329,6.416200637817383,5.83290958404541,6.4162,511913482.0],["2015-04-29",6.4162,6.9297,6.0013,6.2396,747570124.0],["2015-04-30",6.2396,6.5518,5.874,6.2848,556289722.0],["2015-05-04",6.2848,6.408,5.874,6.0794,401448023.0],["2015-05-05",6.0794,6.3669,5.8288,5.9192,431777482.0],["2015-05-06",5.9192,6.0178,5.34,5.4509,451598395.0],["2015-05-07",5.4509,5.450895309448242,5.1017,5.3975,414230867.0],["2015-05-08",5.3975,5.5248,5.1839,5.3811,370143841.0],["2015-05-11",5.3811,5.5659,5.1305,5.5536,423746159.0],["2015-05-12",5.5536,5.8288,5.4262,5.722,497962595.0],["2015-05-13",5.722,5.722001075744629,5.3605,5.4139,355907314.0],["2015-05-14",5.4139,5.5823,5.2209,5.5618,335360880.0],["2015-05-15",5.5618,5.561802387237549,5.2578,5.3441,258795046.0],["2015-05-18",5.3441,5.5207,5.1428,5.2414,257871269.0],["2015-05-19",5.2414,5.4016,5.1798,5.34,266894686.0],["2015-05-21",5.34,5.874,5.339987754821777,5.874,139140348.0],["2015-05-22",5.874,6.4614,5.87398624420166,5.952,652848223.0],["2015-05-25",5.952,6.1451,5.6932,6.0753,443279891.0],["2015-05-26",6.0753,6.1574,5.8781,6.1451,448795022.0],["2015-05-27",6.1451,6.1450934410095215,5.8904,5.9027,332698815.0],["2015-05-28",5.9027,6.1574,5.7138,5.8493,533504423.0],["2015-05-29",5.8493,5.849339962005615,5.266,5.4961,349074202.0],["2015-06-01",5.4961,5.7015,5.3482,5.6891,274019301.0],["2015-06-02",5.6891,5.8534,5.5864,5.7425,268675687.0],["2015-06-03",5.7425,5.7918,5.5248,5.5988,218058997.0],["2015-06-04",5.5988,5.6193,5.0648,5.4304,228301682.0],["2015-06-05",5.4304,5.7097,5.430356979370117,5.6398,269109382.0],["2015-06-08",5.6398,6.2026,5.639848232269287,6.1328,602747637.0],["2015-06-09",6.1328,6.132770538330078,5.7302,5.8781,412663351.0],["2015-06-10",5.8781,5.8822,5.6193,5.7549,225975952.0],["2015-06-11",5.7549,5.8165,5.5782,5.6522,196216285.0],["2015-06-12",5.6522,5.9685,5.607,5.8699,318566623.0],["2015-06-15",5.8699,6.3669,5.7918,6.0588,506746479.0],["2015-06-16",6.0588,6.058832168579102,5.4755,5.6029,291040220.0],["2015-06-17",5.6029,5.7918,5.2743,5.7384,243221045.0],["2015-06-18",5.7384,6.0342,5.57,5.6604,302796280.0],["2015-06-19",5.6604,5.66038703918457,5.0935,5.0935,216641919.0],["2015-06-23",5.0935,5.1921,4.5842,5.1634,209562732.0],["2015-06-24",5.1634,5.4427,5.0976,5.4139,244481276.0],["2015-06-25",5.4139,5.9315,5.3811,5.5495,432794484.0],["2015-06-26",5.5495,5.549479961395264,4.9949,4.9949,246467286.0],["2015-06-29",4.9949,5.2702,4.4979,4.9087,293050193.0],["2015-06-30",4.9087,5.1839,4.4199,5.1264,301916829.0],["2015-07-01",5.1264,5.3318,4.7896,4.8389,277193260.0],["2015-07-02",4.8389,4.8717,4.3541,4.3541,209990890.0],["2015-07-03",4.3541,4.354144096374512,3.9187,3.9187,178328959.0],["2015-07-06",3.9187,4.2925,3.5284993648529053,3.5285,271879649.0],["2015-07-07",3.5285,3.5284993648529053,3.1752,3.241,376388672.0],["2015-07-08",3.241,3.240961790084839,2.916454792022705,2.9165,183133587.0],["2015-07-09",2.9165,3.2081003189086914,2.6371,3.2081,277864574.0],["2015-07-10",3.2081,3.5285,3.2081003189086914,3.5285,245877531.0],["2015-07-13",3.5285,3.8818,3.5203,3.8818,302859014.0],["2015-07-14",3.8818,4.0584,3.6148,3.6682,286208804.0],["2015-07-15",3.6682,3.6681599617004395,3.302576780319214,3.3026,140870839.0],["2015-07-16",3.3026,3.5121,3.0725,3.3478,158325824.0],["2015-07-17",3.3478,3.6148,3.347761392593384,3.549,152211124.0],["2015-07-20",3.549,3.9023,3.5490379333496094,3.9023,345221550.0],["2015-07-21",3.9023,4.0132,3.7626,3.9352,329057625.0],["2015-07-22",3.9352,4.2515,3.853,4.1077,344230469.0],["2015-07-23",4.1077,4.5185,4.107683181762695,4.5185,382187674.0],["2015-07-24",4.5185,4.8758,4.3131,4.5431,445841007.0],["2015-07-27",4.5431,4.6869,4.0871,4.0871,291391230.0],["2015-07-28",4.0871,4.1734,3.6805,3.7914,265161908.0],["2015-07-29",3.7914,4.181621551513672,3.791391372680664,4.1816,285812679.0],["2015-07-30",4.1816,4.4363,3.9434,4.1077,280108470.0],["2015-07-31",4.1077,4.35,4.0337,4.1611,225477311.0],["2015-08-03",4.1611,4.2104,3.7421,3.7585,212174430.0],["2015-08-04",3.7585,4.128221035003662,3.7585294246673584,4.1282,201092490.0],["2015-08-05",4.1282,4.3377,4.0707,4.1857,233659305.0],["2015-08-06",4.1857,4.5595,4.0296,4.3418,272846020.0],["2015-08-07",4.3418,4.7772345542907715,4.341821193695068,4.7772,448673594.0],["2015-09-28",4.7772,4.7772345542907715,4.4486,4.7772,448673594.0],["2015-12-25",4.7772,5.1716,4.3007,4.5472,635844822.0],["2015-12-28",4.5472,4.547204494476318,4.091251850128174,4.0913,299540073.0],["2015-12-29",4.0913,4.091251850128174,3.701,3.9393,230933145.0],["2015-12-30",3.9393,3.939268112182617,3.738,3.7503,160910835.0],["2015-12-31",3.7503,3.8859,3.6723,3.7051,132089595.0],["2016-01-04",3.7051,3.7462,3.3354,3.3354,109303970.0],["2016-01-05",3.3354,3.3683,3.0315,3.2081,143512890.0],["2016-01-06",3.2081,3.3642,3.2081003189086914,3.3354,109191841.0],["2016-01-07",3.3354,3.3354380130767822,3.0027,3.0068,28614453.0],["2016-01-08",3.0068,3.1629,2.8261,2.9822,132260092.0],["2016-01-11",2.9822,3.0808,2.7932,2.8097,121109310.0],["2016-01-12",2.8097,2.8631,2.7398,2.8014,82087362.0],["2016-01-13",2.8014,2.8343,2.633,2.6412,79144271.0],["2016-01-14",2.6412,2.7152,2.4687,2.6823,107927905.0],["2016-01-15",2.6823,2.6823160648345947,2.4194,2.4441,97402038.0],["2016-01-18",2.4441,2.6905322074890137,2.3742,2.6905,169562049.0],["2016-01-19",2.6905,2.8302,2.6125,2.748,177295190.0],["2016-01-20",2.748,2.8672,2.67,2.7234,128063678.0],["2016-01-21",2.7234,2.7521,2.5057,2.5344,93301351.0],["2016-01-22",2.5344,2.633,2.4769,2.5796,76192535.0],["2016-01-25",2.5796,2.6577,2.5632,2.6002,60928324.0],["2016-01-26",2.6002,2.6001625061035156,2.341378927230835,2.3414,91358021.0],["2016-01-27",2.3414,2.3825,2.1196,2.2551,88466801.0],["2016-01-28",2.2551,2.2757,2.0785,2.0867,63628667.0],["2016-01-29",2.0867,2.2839,2.0867,2.2428,84840731.0],["2016-02-01",2.2428,2.2592,2.1031,2.1647,59645862.0],["2016-02-02",2.1647,2.3003,2.1647486686706543,2.251,64364011.0],["2016-02-03",2.251,2.251009702682495,2.1647,2.2305,57637390.0],["2016-02-04",2.2305,2.3044,2.2304718494415283,2.2592,61156124.0],["2016-02-05",2.2592,2.2798,2.2387,2.2428,47412301.0],["2016-02-15",2.2428,2.242794990539551,2.1072,2.1894,47501165.0],["2016-02-16",2.1894,2.407102108001709,2.18939471244812,2.4071,69357995.0],["2016-02-17",2.4071,2.518,2.407102108001709,2.4769,129538864.0],["2016-02-18",2.4769,2.67,2.4276,2.5427,135742627.0],["2016-02-19",2.5427,2.6166,2.5262,2.555,95386229.0],["2016-02-22",2.555,2.6125,2.554978609085083,2.5837,82962713.0],["2016-02-23",2.5837,2.6371,2.5057,2.5673,82792758.0],["2016-02-24",2.5673,2.6248,2.4975,2.6043,90112965.0],["2016-02-25",2.6043,2.6042706966400146,2.3454864025115967,2.3455,99180924.0],["2016-02-26",2.3455,2.44,2.2346,2.3825,90114219.0],["2016-02-29",2.3825,2.382455825805664,2.1771,2.2674,81081152.0],["2016-03-01",2.2674,2.366,2.2223,2.3249,59110464.0],["2016-03-02",2.3249,2.5098,2.324948310852051,2.4934,100379747.0],["2016-03-03",2.4934,2.67,2.4482,2.5796,155146914.0],["2016-03-04",2.5796,2.6453,2.4687,2.6043,171888148.0],["2016-03-07",2.6043,2.7316,2.5961,2.6125,95022001.0],["2016-03-08",2.6125,2.785,2.4893,2.7316,178004424.0],["2016-03-09",2.7316,2.7316088676452637,2.5468,2.6084,96436375.0],["2016-03-10",2.6084,2.6207,2.4646,2.4728,83149285.0],["2016-03-11",2.4728,2.472824811935425,2.3989,2.4359,53750840.0],["2016-03-14",2.4359,2.5427,2.4358556270599365,2.5016,70618477.0],["2016-03-15",2.5016,2.5098,2.4317,2.4605,50119208.0],["2016-03-16",2.4605,2.4975,2.4523,2.4728,58053170.0],["2016-03-17",2.4728,2.5427,2.4646,2.5139,62394064.0],["2016-03-18",2.5139,2.6166,2.5057,2.5755,112650816.0],["2016-03-21",2.5755,2.6864,2.5714,2.6371,135247639.0],["2016-03-22",2.6371,2.637132167816162,2.555,2.5878,109336974.0],["2016-03-23",2.5878,2.6002,2.5468,2.5837,67501003.0],["2016-03-24",2.5837,2.5837326049804688,2.5057,2.5098,72778924.0],["2016-03-25",2.5098,2.5509,2.4893,2.5344,41729498.0],["2016-03-28",2.5344,2.5878,2.4893,2.4975,67240113.0],["2016-03-29",2.4975,2.5057,2.4071,2.4235,65973393.0],["2016-03-30",2.4235,2.4975,2.4235329627990723,2.4851,50421703.0],["2016-03-31",2.4851,2.5385,2.4728,2.5016,66966052.0],["2016-04-01",2.5016,2.5262248516082764,2.4769,2.5262,66497914.0],["2016-04-05",2.5262,2.748,2.5262248516082764,2.6495,204799938.0],["2016-04-06",2.6495,2.6494548320770264,2.555,2.5878,113347936.0],["2016-04-07",2.5878,2.6289,2.5385,2.5509,79428896.0],["2016-04-08",2.5509,2.550870895385742,2.4851,2.5098,59908812.0],["2016-04-11",2.5098,2.6084,2.509794235229492,2.5632,62107405.0],["2016-04-12",2.5632,2.6905,2.5468,2.6002,117689026.0],["2016-04-13",2.6002,2.7316,2.6001625061035156,2.6659,199629277.0],["2016-04-14",2.6659,2.6905,2.6084,2.6495,87823236.0],["2016-04-15",2.6495,2.6864,2.6289,2.6495,73801084.0],["2016-04-18",2.6495,2.6494548320770264,2.5878,2.5961,68790688.0],["2016-04-19",2.5961,2.6371,2.5755,2.5919,49365752.0],["2016-04-20",2.5919,2.6289,2.3825,2.518,119141564.0],["2016-04-21",2.518,2.5468,2.4564,2.4646,61028273.0],["2016-04-22",2.4646,2.4769,2.4235,2.4523,41465379.0],["2016-04-25",2.4523,2.4522862434387207,2.3866,2.4153,35086539.0],["2016-04-26",2.4153,2.4441,2.403,2.4317,30634953.0],["2016-04-27",2.4317,2.4441,2.3989,2.4071,25128576.0],["2016-04-28",2.4071,2.4194,2.3332,2.3701,43106720.0],["2016-04-29",2.3701,2.3701324462890625,2.3085,2.3332,34882084.0],["2016-05-03",2.3332,2.3825,2.3249,2.3742,47778706.0],["2016-05-04",2.3742,2.4359,2.3537,2.403,50990764.0],["2016-05-05",2.403,2.4153,2.3783,2.3948,34373043.0],["2016-05-06",2.3948,2.403,2.2715,2.2798,57514847.0],["2016-05-09",2.2798,2.279763698577881,2.136,2.1565,53288710.0],["2016-05-10",2.1565,2.3701,2.136,2.3167,90872168.0],["2016-05-11",2.3167,2.3167333602905273,2.2017,2.2305,61939334.0],["2016-05-12",2.2305,2.2304718494415283,2.1401,2.173,42968286.0],["2016-05-13",2.173,2.214,2.1565,2.1647,28121834.0],["2016-05-16",2.1647,2.2017,2.1442,2.1894,24983806.0],["2016-05-17",2.1894,2.1976,2.1565,2.1771,24626734.0],["2016-05-18",2.1771,2.177072048187256,2.0867,2.1237,41073653.0],["2016-05-19",2.1237,2.1442,2.1155,2.1196,23498822.0],["2016-05-20",2.1196,2.1565,2.0949,2.1401,22075523.0],["2016-05-23",2.1401,2.2099,2.136,2.1647,31280371.0],["2016-05-24",2.1647,2.1647486686706543,2.1155,2.1278,20864006.0],["2016-05-25",2.1278,2.1524,2.1155,2.1196,15562571.0],["2016-05-26",2.1196,2.1319,2.0744,2.1113,25560035.0],["2016-05-27",2.1113,2.1483,2.099,2.1237,24531860.0],["2016-05-30",2.1237,2.1319,2.0867,2.099,18792532.0],["2016-05-31",2.099,2.1935,2.0990259647369385,2.1812,53035622.0],["2016-06-01",2.1812,2.2099,2.1606,2.173,43041125.0],["2016-06-02",2.173,2.1853,2.1606,2.1771,29519261.0],["2016-06-03",2.1771,2.1976,2.173,2.1771,32856609.0],["2016-06-06",2.1771,2.1935,2.1689,2.1894,30265246.0],["2016-06-07",2.1894,2.1894,2.1565,2.1689,25044415.0],["2016-06-08",2.1689,2.2921,2.1524,2.2058,80949234.0],["2016-06-13",2.2058,2.2058255672454834,2.0867,2.0908,48207900.0],["2016-06-14",2.0908,2.1196,2.0867,2.1072,22824128.0],["2016-06-15",2.1072,2.1442,2.0785,2.136,28834755.0],["2016-06-16",2.136,2.1565,2.1031,2.1155,25415670.0],["2016-06-17",2.1155,2.1442,2.1154565811157227,2.1319,26418442.0],["2016-06-20",2.1319,2.136,2.099,2.1072,23225881.0],["2016-06-21",2.1072,2.1401,2.0867,2.0949,27695470.0],["2016-06-22",2.0949,2.1072,2.0826,2.1031,25568728.0],["2016-06-23",2.1031,2.1031334400177,2.0785,2.0908,18128106.0],["2016-06-24",2.0908,2.0949,2.0128,2.0497,40200327.0],["2016-06-27",2.0497,2.0744,2.0333,2.0744,22707627.0],["2016-06-28",2.0744,2.0908,2.0497,2.0867,29274336.0],["2016-06-29",2.0867,2.136,2.0744,2.1113,46506457.0],["2016-06-30",2.1113,2.111349105834961,2.0826,2.0867,24783688.0],["2016-07-01",2.0867,2.1196,2.086702585220337,2.099,23140962.0],["2016-07-04",2.099,2.1565,2.0785,2.136,56874615.0],["2016-07-05",2.136,2.2592,2.1359951496124268,2.173,91248008.0],["2016-07-06",2.173,2.172963857650757,2.1319,2.1647,40308889.0],["2016-07-07",2.1647,2.2099,2.1442,2.173,52936045.0],["2016-07-08",2.173,2.172963857650757,2.136,2.1524,44191169.0],["2016-07-11",2.1524,2.173,2.136,2.1401,45342274.0],["2016-07-12",2.1401,2.2223,2.136,2.2181,91357403.0],["2016-07-13",2.2181,2.2551,2.1894,2.2223,86443388.0],["2016-07-14",2.2223,2.2921,2.2181,2.2469,103777009.0],["2016-07-15",2.2469,2.288,2.2181,2.2305,49967274.0],["2016-07-18",2.2305,2.2304718494415283,2.173,2.2017,44183708.0],["2016-07-19",2.2017,2.2223,2.1812,2.214,29927028.0],["2016-07-20",2.214,2.2223,2.1853,2.2058,28716220.0],["2016-07-21",2.2058,2.2264,2.1935,2.1976,32333902.0],["2016-07-22",2.1976,2.1976101398468018,2.1565,2.1606,34627027.0],["2016-07-25",2.1606,2.173,2.1483,2.1565,26381613.0],["2016-07-26",2.1565,2.173,2.1483,2.173,23728043.0],["2016-07-27",2.173,2.1935,2.0785,2.0949,59810519.0],["2016-07-28",2.0949,2.2387,2.0744,2.1689,78354190.0],["2016-07-29",2.1689,2.168856382369995,2.1031,2.1196,35899503.0],["2016-08-01",2.1196,2.1319,2.0908,2.099,21298522.0],["2016-08-02",2.099,2.1196,2.0949,2.1196,18318145.0],["2016-08-03",2.1196,2.1401,2.1072,2.1319,23849815.0],["2016-08-04",2.1319,2.1318869590759277,2.099,2.1155,19207874.0],["2016-08-05",2.1155,2.1196,2.0908,2.099,18951049.0],["2016-08-08",2.099,2.1442,2.099,2.1401,29694355.0],["2016-08-09",2.1401,2.1483,2.1237,2.1442,24895110.0],["2016-08-10",2.1442,2.1524,2.1278,2.1319,21267357.0],["2016-08-11",2.1319,2.1524,2.1155,2.1196,20126298.0],["2016-08-12",2.1196,2.1483,2.1155,2.1442,26116166.0],["2016-08-15",2.1442,2.1976,2.1319,2.1935,60201961.0],["2016-08-16",2.1935,2.214,2.1812,2.1894,40959915.0],["2016-08-17",2.1894,2.1935,2.1606,2.173,34471195.0],["2016-08-18",2.173,2.1976,2.1689,2.1771,36149891.0],["2016-08-19",2.1771,2.2058,2.1524,2.2017,54909281.0],["2016-08-22",2.2017,2.2017178535461426,2.1483,2.1565,37309727.0],["2016-08-23",2.1565,2.2099,2.1483,2.2017,66238708.0],["2016-08-24",2.2017,2.2017178535461426,2.1647,2.1771,31749589.0],["2016-08-25",2.1771,2.177072048187256,2.1155,2.1401,43276768.0],["2016-08-26",2.1401,2.1401023864746094,2.1072,2.1237,33440628.0],["2016-08-29",2.1237,2.136,2.1072,2.1237,25240355.0],["2016-08-30",2.1237,2.1237,2.1031,2.1072,22732706.0],["2016-08-31",2.1072,2.111349105834961,2.0949,2.1113,19674349.0],["2016-09-01",2.1113,2.173,2.111349105834961,2.1155,50618218.0],["2016-09-02",2.1155,2.1278,2.1031,2.1113,21142329.0],["2016-09-05",2.1113,2.1647,2.111349105834961,2.136,34921706.0],["2016-09-06",2.136,2.1483,2.1196,2.1442,21022627.0],["2016-09-07",2.1442,2.1565,2.1319,2.1442,24994171.0],["2016-09-08",2.1442,2.1647486686706543,2.1278,2.1647,36713389.0],["2016-09-09",2.1647,2.2551,2.1565,2.2099,141417082.0],["2016-09-12",2.2099,2.209933280944824,2.1278,2.1319,57407772.0],["2016-09-13",2.1319,2.1524,2.1196,2.1319,26523759.0],["2016-09-14",2.1319,2.1318869590759277,2.0785,2.0908,49535193.0],["2016-09-19",2.0908,2.1113,2.0908,2.1031,22678736.0],["2016-09-20",2.1031,2.1072,2.0867,2.0949,15220550.0],["2016-09-21",2.0949,2.1237,2.0908,2.1072,20945384.0],["2016-09-22",2.1072,2.1278,2.1031,2.1113,25116566.0],["2016-09-23",2.1113,2.1565,2.1072,2.1237,42707009.0],["2016-09-26",2.1237,2.123671770095825,2.0826,2.0867,27601016.0],["2016-09-27",2.0867,2.0949,2.0703,2.0908,22579299.0],["2016-09-28",2.0908,2.099,2.0785,2.0826,12835024.0],["2016-09-29",2.0826,2.0949,2.0785,2.0826,16487148.0],["2016-09-30",2.0826,2.0867,2.0703,2.0785,15639369.0],["2016-10-10",2.0785,2.1196,2.0784871578216553,2.1072,25880571.0],["2016-10-11",2.1072,2.1524,2.1031,2.1319,38820813.0],["2016-10-12",2.1319,2.1401,2.1072,2.1196,24311557.0],["2016-10-13",2.1196,2.1771,2.1072,2.1442,51743974.0],["2016-10-14",2.1442,2.1442103385925293,2.1072,2.1319,36760085.0],["2016-10-17",2.1319,2.1483,2.1113,2.1155,26185946.0],["2016-10-18",2.1155,2.1976,2.1072,2.1689,70202167.0],["2016-10-19",2.1689,2.2346,2.1565,2.1771,85643472.0],["2016-10-20",2.1771,2.1812,2.1442,2.1565,40744802.0],["2016-10-21",2.1565,2.2264,2.1442,2.1976,92249951.0],["2016-10-24",2.1976,2.2757,2.1812,2.2469,134283337.0],["2016-10-25",2.2469,2.2469024658203125,2.1976,2.2305,61684829.0],["2016-10-26",2.2305,2.2304718494415283,2.1853,2.1935,46486354.0],["2016-10-27",2.1935,2.214,2.1647,2.1853,44626908.0],["2016-10-28",2.1853,2.1935,2.1606,2.173,37112283.0],["2016-10-31",2.173,2.173,2.1278,2.1606,30865487.0],["2016-11-01",2.1606,2.173,2.1442,2.1689,26719730.0],["2016-11-02",2.1689,2.168856382369995,2.1237,2.1278,36344750.0],["2016-11-03",2.1278,2.1647,2.1155,2.1483,44682134.0],["2016-11-04",2.1483,2.148317813873291,2.1278,2.136,21996140.0],["2016-11-07",2.136,2.1483,2.1278,2.1401,20714760.0],["2016-11-08",2.1401,2.1647,2.1319,2.1483,29047548.0],["2016-11-09",2.1483,2.1647,2.1113,2.136,43062476.0],["2016-11-10",2.136,2.3496,2.1359951496124268,2.2551,161283151.0],["2016-11-11",2.2551,2.3619,2.2387,2.3291,194351606.0],["2016-11-14",2.3291,2.5057,2.3290557861328125,2.3989,203268652.0],["2016-11-15",2.3989,2.5139,2.3578,2.3783,133215847.0],["2016-11-16",2.3783,2.5016,2.3783,2.4153,118621699.0],["2016-11-17",2.4153,2.5385,2.4153170585632324,2.4934,176313373.0],["2016-11-18",2.4934,2.49336314201355,2.3578,2.3701,113934085.0],["2016-11-21",2.3701,2.4071,2.3496,2.3783,69209795.0],["2016-11-22",2.3783,2.4112,2.3578,2.403,71118273.0],["2016-11-23",2.403,2.403,2.3208,2.3291,80985390.0],["2016-11-24",2.3291,2.3742,2.3167,2.3701,67231902.0],["2016-11-25",2.3701,2.3907,2.3126,2.3783,68556215.0],["2016-11-28",2.3783,2.481,2.366,2.44,109328312.0],["2016-11-29",2.44,2.5632,2.4153,2.5098,165875364.0],["2016-11-30",2.5098,2.5385,2.4153,2.4564,99683889.0],["2016-12-01",2.4564,2.6207,2.44,2.5632,163650588.0],["2016-12-02",2.5632,2.6166,2.4646,2.4893,148716432.0],["2016-12-05",2.4893,2.5632,2.4071,2.44,96860357.0],["2016-12-06",2.44,2.4728,2.403,2.4071,55268760.0],["2016-12-07",2.4071,2.4317,2.3578,2.4235,61418268.0],["2016-12-08",2.4235,2.4317,2.3619,2.3619,59531396.0],["2016-12-09",2.3619,2.3866,2.3291,2.3742,58647746.0],["2016-12-12",2.3742,2.3742401599884033,2.2223,2.2264,94384257.0],["2016-12-13",2.2264,2.2592,2.1935,2.2387,50680189.0],["2016-12-14",2.2387,2.238687038421631,2.1812,2.1935,53880457.0],["2016-12-15",2.1935,2.214,2.1689,2.1976,47230244.0],["2016-12-16",2.1976,2.214,2.1812,2.2099,44474648.0],["2016-12-19",2.2099,2.209933280944824,2.1771,2.1894,24337751.0],["2016-12-20",2.1894,2.1935,2.1689,2.1812,26265632.0],["2016-12-21",2.1812,2.251,2.1811795234680176,2.2428,64211123.0],["2016-12-22",2.2428,2.2428,2.2058,2.2264,33507760.0],["2016-12-23",2.2264,2.2263636589050293,2.1771,2.1812,34247606.0],["2016-12-26",2.1812,2.1976,2.136,2.1935,31251697.0],["2016-12-27",2.1935,2.1976,2.1771,2.1853,19861159.0],["2016-12-28",2.1853,2.1935,2.1606,2.1647,18362410.0],["2016-12-29",2.1647,2.1771,2.1442,2.1524,18530467.0],["2016-12-30",2.1524,2.1647,2.1401,2.1524,19233899.0],["2017-01-03",2.1524,2.1771,2.1524,2.1689,18093280.0],["2017-01-04",2.1689,2.1935,2.1606,2.1894,23206606.0],["2017-01-05",2.1894,2.1976,2.1771,2.1935,24031117.0],["2017-01-06",2.1935,2.2305,2.1853,2.214,52489573.0],["2017-01-09",2.214,2.2387,2.2017,2.2346,33360160.0],["2017-01-10",2.2346,2.288,2.2017,2.2551,64382674.0],["2017-01-11",2.2551,2.2962,2.2223,2.251,40221807.0],["2017-01-12",2.251,2.251009702682495,2.1976,2.2058,28698052.0],["2017-01-13",2.2058,2.2181,2.1771,2.1894,20638997.0],["2017-01-16",2.1894,2.1894,2.0867,2.136,46194358.0],["2017-01-17",2.136,2.173,2.1196,2.1647,25627709.0],["2017-01-18",2.1647,2.2551,2.1647486686706543,2.2223,51170533.0],["2017-01-19",2.2223,2.2469,2.2058,2.2264,28357781.0],["2017-01-20",2.2264,2.2592,2.2181,2.2346,24417571.0],["2017-01-23",2.2346,2.2633,2.2305,2.2469,27196520.0],["2017-01-24",2.2469,2.2592,2.2346,2.251,25701854.0],["2017-01-25",2.251,2.2633,2.2346,2.2469,21573054.0],["2017-01-26",2.2469,2.2551,2.214,2.2264,35553429.0],["2017-02-03",2.2264,2.2305,2.1812,2.214,27624581.0],["2017-02-06",2.214,2.2305,2.2017,2.214,16907064.0],["2017-02-07",2.214,2.3332,2.214,2.3249,91897928.0],["2017-02-08",2.3249,2.4441,2.3003,2.403,103134194.0],["2017-02-09",2.403,2.4646,2.3783,2.403,86721533.0],["2017-02-10",2.403,2.4975,2.402994394302368,2.4605,117322305.0],["2017-02-13",2.4605,2.5878,2.4605019092559814,2.5755,140500096.0],["2017-02-14",2.5755,2.5796,2.518,2.5591,75568528.0],["2017-02-15",2.5591,2.5755,2.4687,2.4893,75239378.0],["2017-02-16",2.4893,2.5303,2.4769,2.5139,46543954.0],["2017-02-17",2.5139,2.5221,2.4523,2.4851,56914856.0],["2017-02-20",2.4851,2.6412,2.4851,2.6043,144632113.0],["2017-02-21",2.6043,2.6042706966400146,2.5468,2.5878,45799653.0],["2017-02-22",2.5878,2.67,2.5632,2.6207,93973470.0],["2017-02-23",2.6207,2.6453,2.5385,2.5591,59394275.0],["2017-02-24",2.5591,2.5714,2.4975,2.5591,44573397.0],["2017-02-27",2.5591,2.5673,2.5016,2.5057,38529739.0],["2017-02-28",2.5057,2.5385,2.481,2.5098,35451534.0],["2017-03-01",2.5098,2.5796,2.4975,2.555,52007805.0],["2017-03-02",2.555,2.6495,2.5262,2.5591,65034979.0],["2017-03-03",2.5591,2.5590858459472656,2.4975,2.5427,39161187.0],["2017-03-06",2.5427,2.5426554679870605,2.5057,2.5262,32975702.0],["2017-03-07",2.5262,2.5262248516082764,2.44,2.4605,68201681.0],["2017-03-08",2.4605,2.4893,2.4523,2.4728,31230283.0],["2017-03-09",2.4728,2.4851,2.403,2.4153,39577824.0],["2017-03-10",2.4153,2.4276,2.3619,2.3825,44842748.0],["2017-03-13",2.3825,2.4112,2.3414,2.403,43099452.0],["2017-03-14",2.403,2.4194,2.3866,2.403,27954403.0],["2017-03-15",2.403,2.4441,2.3701,2.4235,36163838.0],["2017-03-16",2.4235,2.481,2.4235329627990723,2.4564,42440035.0],["2017-03-17",2.4564,2.4769,2.3414,2.3742,98939991.0],["2017-03-20",2.3742,2.403,2.3537,2.3866,39206601.0],["2017-03-21",2.3866,2.403,2.3619,2.3866,31209753.0],["2017-03-22",2.3866,2.3948,2.3373,2.3578,52134483.0],["2017-03-23",2.3578,2.403,2.3455,2.3989,39895752.0],["2017-03-24",2.3989,2.4728,2.3866,2.4564,75846630.0],["2017-03-27",2.4564,2.5057,2.4112,2.4194,63589481.0],["2017-03-28",2.4194,2.4975,2.3948,2.4934,64891128.0],["2017-03-29",2.4934,2.6289,2.49336314201355,2.5303,127377543.0],["2017-03-30",2.5303,2.555,2.4235,2.4687,86530005.0],["2017-03-31",2.4687,2.468717098236084,2.3825,2.4276,54680165.0],["2017-04-05",2.4276,2.5878,2.427640199661255,2.4975,68288330.0],["2017-04-06",2.4975,2.5468,2.4441,2.518,70576909.0],["2017-04-07",2.518,2.5221,2.4646,2.4728,49485374.0],["2017-04-10",2.4728,2.5796,2.472824811935425,2.5755,100420827.0],["2017-04-11",2.5755,2.6248,2.5098,2.6002,99065856.0],["2017-04-12",2.6002,2.6084,2.5139,2.5262,63186311.0],["2017-04-13",2.5262,2.5344,2.4769,2.5262,38767605.0],["2017-04-14",2.5262,2.5262248516082764,2.4646,2.4728,42727724.0],["2017-04-17",2.4728,2.4975,2.4276,2.4482,32532189.0],["2017-04-18",2.4482,2.4687,2.4112,2.4153,35084920.0],["2017-04-19",2.4153,2.4153170585632324,2.3414,2.3455,47743009.0],["2017-04-20",2.3455,2.3742,2.2387,2.3003,60736635.0],["2017-04-21",2.3003,2.3208,2.2839,2.3085,22553676.0],["2017-04-24",2.3085,2.3085174560546875,2.2181,2.2305,38833054.0],["2017-04-25",2.2305,2.2633,2.2264,2.2428,25659141.0],["2017-04-26",2.2428,2.2592,2.2223,2.2346,19560518.0],["2017-04-27",2.2346,2.2674,2.1647,2.2551,38856430.0],["2017-04-28",2.2551,2.2633,2.2223,2.2592,22891862.0],["2017-05-02",2.2592,2.3085,2.251,2.2798,25182118.0],["2017-05-03",2.2798,2.3126,2.2674,2.2921,21224515.0],["2017-05-04",2.2921,2.3291,2.251,2.2921,25738934.0],["2017-05-05",2.2921,2.2962,2.1976,2.2346,36749596.0],["2017-05-08",2.2346,2.2387,2.1853,2.1894,25040389.0],["2017-05-09",2.1894,2.2181,2.1689,2.2058,18062285.0],["2017-05-10",2.2058,2.2181,2.1319,2.1442,27863968.0],["2017-05-11",2.1442,2.1442103385925293,2.0579,2.1401,42913244.0],["2017-05-12",2.1401,2.1894,2.1196,2.1812,33940894.0],["2017-05-15",2.1812,2.2305,2.173,2.1853,26669678.0],["2017-05-16",2.1853,2.1976101398468018,2.1196,2.1976,30434264.0],["2017-07-26",2.1976,2.4194252490997314,2.1976101398468018,2.4194,5661960.0],["2017-07-27",2.4194,2.6618,2.4194252490997314,2.5673,322269249.0],["2017-07-28",2.5673,2.8261,2.5098,2.8261,290535700.0],["2017-07-31",2.8261,3.089,2.826085329055786,2.9863,247937861.0],["2017-08-01",2.9863,3.0808,2.8877,2.9534,165844824.0],["2017-08-02",2.9534,3.0068,2.8918,2.9904,124741587.0],["2017-08-03",2.9904,2.9986,2.8548,2.9452,129531403.0],["2017-08-04",2.9452,2.9945,2.8795,2.9411,134264319.0],["2017-08-07",2.9411,3.2369,2.9041,3.1876,191935291.0],["2017-08-08",3.1876,3.4997,3.1054,3.3806,255593821.0],["2017-08-09",3.3806,3.3847,3.2204,3.2656,150782756.0],["2017-08-10",3.2656,3.4012,3.1711,3.2779,157741543.0],["2017-08-11",3.2779,3.277930736541748,2.9781,3.0068,140719001.0],["2017-08-14",3.0068,3.1013,2.974,3.0602,89602666.0],["2017-08-15",3.0602,3.1013,2.9781,3.0027,72582165.0],["2017-08-16",3.0027,3.089,2.9904,3.0561,74567491.0],["2017-08-17",3.0561,3.2779,3.0561153888702393,3.2451,132842875.0],["2017-08-18",3.2451,3.3108,3.1752,3.2615,102730089.0],["2017-08-21",3.2615,3.3724,3.2286,3.3231,94847451.0],["2017-08-22",3.3231,3.3231146335601807,3.204,3.2492,73690589.0],["2017-08-23",3.2492,3.2491772174835205,3.1013,3.1054,78218624.0],["2017-08-24",3.1054,3.1506,3.0109,3.0397,67287639.0],["2017-08-25",3.0397,3.1424,3.0274,3.1054,66223072.0],["2017-08-28",3.1054,3.2122,3.0849,3.1465,60433890.0],["2017-08-29",3.1465,3.2245,3.1013,3.1177,56083034.0],["2017-08-30",3.1177,3.2451,3.0849,3.2245,89282124.0],["2017-08-31",3.2245,3.2656,3.1506,3.1999,81270508.0],["2017-09-01",3.1999,3.2985,3.167,3.2944,107929940.0],["2017-09-04",3.2944,3.2943615913391113,3.1095,3.1588,135264448.0],["2017-09-05",3.1588,3.167,3.1054,3.1259,68555052.0],["2017-09-06",3.1259,3.1917,3.1177,3.1876,64344935.0],["2017-09-07",3.1876,3.2204,3.1424,3.1465,47376600.0],["2017-09-08",3.1465,3.282,3.1464850902557373,3.204,91433819.0],["2017-09-11",3.204,3.2656,3.1588,3.2615,72897390.0],["2017-09-12",3.2615,3.3683,3.2286,3.3108,132495023.0],["2017-09-13",3.3108,3.3149,3.2615,3.282,52556120.0],["2017-09-14",3.282,3.3149,3.1999,3.2122,71607963.0],["2017-09-15",3.2122,3.241,3.089,3.1177,71025883.0],["2017-09-18",3.1177,3.1424,3.0849,3.1342,32031779.0],["2017-09-19",3.1342,3.1465,3.0027,3.0274,61360629.0],["2017-09-20",3.0274,3.0849,3.015,3.0684,44392925.0],["2017-09-21",3.0684,3.1259,2.9986,2.9986,59781186.0],["2017-09-22",2.9986,2.9986085891723633,2.9247,2.974,42034665.0],["2017-09-25",2.974,2.9739623069763184,2.8959,2.9041,38072811.0],["2017-09-26",2.9041,2.9329,2.8795,2.9123,39033692.0],["2017-09-27",2.9123,2.9329,2.9041,2.9123,40619044.0],["2017-09-28",2.9123,2.912346601486206,2.8261,2.8302,55533933.0],["2017-09-29",2.8302,2.8548,2.8179,2.8302,31842697.0],["2017-10-09",2.8302,2.8959,2.8261,2.8507,37235967.0],["2017-10-10",2.8507,2.9411,2.8138,2.937,46928720.0],["2017-10-11",2.937,2.9411,2.8425,2.8507,78829957.0],["2017-10-12",2.8507,2.8713,2.7932,2.8672,50360063.0],["2017-10-13",2.8672,2.8672,2.8302,2.8507,35528376.0],["2017-10-16",2.8507,2.9493,2.8261,2.8877,65756028.0],["2017-10-17",2.8877,2.9,2.8507,2.8631,32025665.0],["2017-10-18",2.8631,2.9206,2.8630547523498535,2.8795,42973538.0],["2017-10-19",2.8795,2.9165,2.8179,2.8384,36370306.0],["2017-10-20",2.8384,2.9123,2.8384084701538086,2.9082,54117251.0],["2017-10-23",2.9082,2.9288,2.8959,2.9288,41769575.0],["2017-10-24",2.9288,2.9329,2.8713,2.9041,34625151.0],["2017-10-25",2.9041,2.9082,2.8754,2.8836,25343819.0],["2017-10-26",2.8836,2.9822,2.8548,2.9534,71749827.0],["2017-10-31",2.9534,2.953423500061035,2.6823,2.8466,97824078.0],["2017-11-01",2.8466,2.8466243743896484,2.7645,2.7973,45488387.0],["2017-11-02",2.7973,2.8097,2.7234,2.7645,40008346.0],["2017-11-03",2.7645,2.7727,2.6782,2.7357,37579675.0],["2017-11-06",2.7357,2.7398,2.67,2.707,31470506.0],["2017-11-07",2.707,2.7686,2.7069625854492188,2.7645,27010120.0],["2017-11-08",2.7645,2.8138,2.7439,2.7809,33170446.0],["2017-11-09",2.7809,2.8672,2.7521,2.8384,33162690.0],["2017-11-10",2.8384,2.8384084701538086,2.7809,2.8055,30784175.0],["2017-11-13",2.8055,2.8302,2.7686,2.7891,24957582.0],["2017-11-14",2.7891,2.8138,2.7111,2.8097,41410257.0],["2017-11-15",2.8097,2.809654712677002,2.7275,2.7316,26396991.0],["2017-11-16",2.7316,2.7439,2.6536,2.6577,34423334.0],["2017-11-17",2.6577,2.657670736312866,2.5057,2.518,56687967.0],["2017-11-20",2.518,2.5221,2.4523,2.5016,29519713.0],["2017-11-21",2.5016,2.5673,2.4934,2.5591,27591730.0],["2017-11-22",2.5591,2.6618,2.5468,2.6371,48326955.0],["2017-11-23",2.6371,2.6412,2.5262,2.5344,35596641.0],["2017-11-24",2.5344,2.5837,2.5098,2.5714,20545717.0],["2017-11-27",2.5714,2.6125,2.5057,2.5098,28995946.0],["2017-11-28",2.5098,2.5837,2.4975,2.5755,28322593.0],["2017-11-29",2.5755,2.6248,2.555,2.6207,31701701.0],["2017-11-30",2.6207,2.6453,2.5755,2.5837,30504765.0],["2017-12-01",2.5837,2.6289,2.5837326049804688,2.6166,23554056.0],["2017-12-04",2.6166,2.8631,2.6165943145751953,2.7768,97148967.0],["2017-12-05",2.7768,2.7891,2.7029,2.7357,52296819.0],["2017-12-06",2.7357,2.7727,2.6782,2.7521,44429472.0],["2017-12-07",2.7521,2.7521471977233887,2.6905,2.7193,31617262.0],["2017-12-08",2.7193,2.748,2.6823,2.7316,28013745.0],["2017-12-11",2.7316,2.8548,2.7316088676452637,2.822,68040533.0],["2017-12-12",2.822,2.8918,2.7891,2.8014,54023422.0],["2017-12-13",2.8014,2.8343,2.7768,2.8302,35586882.0],["2017-12-14",2.8302,2.8548,2.7563,2.7727,38575570.0],["2017-12-15",2.7727,2.7726852893829346,2.67,2.6987,45718762.0],["2017-12-18",2.6987,2.7029,2.6043,2.6618,34859314.0],["2017-12-19",2.6618,2.6946,2.6412,2.6905,25663203.0],["2017-12-20",2.6905,2.8179,2.6289,2.7398,53862140.0],["2017-12-21",2.7398,2.8055,2.707,2.7645,52465224.0],["2017-12-22",2.7645,2.7727,2.7152,2.7398,31539480.0],["2017-12-25",2.7398,2.748,2.6536,2.6577,30152686.0],["2017-12-26",2.6577,2.7193,2.6084,2.707,37818264.0],["2017-12-27",2.707,2.748,2.6864,2.6905,33376141.0],["2017-12-28",2.6905,2.7645,2.6659,2.7439,48114524.0],["2017-12-29",2.7439,2.8343,2.7439322471618652,2.7809,69653647.0],["2018-01-02",2.7809,2.8466,2.7809,2.8343,63934910.0],["2018-01-03",2.8343,2.9657,2.834300994873047,2.8877,119643976.0],["2018-01-04",2.8877,2.9575,2.8507,2.9206,77665841.0],["2018-01-05",2.9206,2.9904,2.8795,2.9657,93936423.0],["2018-01-08",2.9657,3.0274,2.9288,2.9781,89723969.0],["2018-01-09",2.9781,2.978070020675659,2.8795,2.9165,91101251.0],["2018-01-10",2.9165,2.9329,2.8672,2.9247,72423919.0],["2018-01-11",2.9247,2.937,2.8836,2.8918,45644579.0],["2018-01-12",2.8918,2.9206,2.8507,2.8631,48439192.0],["2018-01-15",2.8631,2.8631,2.7152,2.7234,82602655.0],["2018-01-16",2.7234,2.7563,2.6946,2.7439,48362925.0],["2018-01-17",2.7439,2.785,2.7029,2.748,49673596.0],["2018-01-18",2.748,2.7891,2.7029,2.7727,43527889.0],["2018-01-19",2.7727,2.8507,2.7439,2.8384,63892735.0],["2018-01-22",2.8384,2.8548,2.7973,2.8261,45374330.0],["2018-01-23",2.8261,2.8713,2.8097,2.8384,43989276.0],["2018-01-24",2.8384,2.9452,2.8261,2.9411,99557318.0],["2018-01-25",2.9411,2.9986,2.9041,2.9206,78498992.0],["2018-01-26",2.9206,3.0191,2.9041,2.9699,84766867.0],["2018-01-29",2.9699,3.0725,2.9493,2.974,111803637.0],["2018-01-30",2.974,2.9945,2.8959,2.9452,72776960.0],["2018-01-31",2.9452,3.0027,2.9,2.974,82117968.0],["2018-02-01",2.974,2.9739623069763184,2.7316,2.7645,113206515.0],["2018-02-02",2.7645,2.8384,2.6987,2.8179,60496074.0],["2018-02-05",2.8179,2.8548,2.7357,2.8384,58607894.0],["2018-02-06",2.8384,2.8384084701538086,2.6289,2.67,73417935.0],["2018-02-07",2.67,2.7439,2.633,2.6412,51868776.0],["2018-02-08",2.6412,2.6946,2.555,2.6125,50508333.0],["2018-02-09",2.6125,2.6124861240386963,2.4235,2.4646,72057685.0],["2018-02-12",2.4646,2.4934,2.44,2.4687,37452509.0],["2018-02-13",2.4687,2.5139,2.4523,2.4605,33919026.0],["2018-02-14",2.4605,2.4728,2.3989,2.4482,31756970.0],["2018-02-22",2.4482,2.5098,2.448179006576538,2.4975,35568066.0],["2018-02-23",2.4975,2.5303,2.4769,2.518,33853229.0],["2018-02-26",2.518,2.5591,2.5098,2.5509,37466265.0],["2018-02-27",2.5509,2.5673,2.4893,2.5016,47555817.0],["2018-02-28",2.5016,2.5015785694122314,2.4523,2.4769,39824033.0],["2018-03-01",2.4769,2.4934,2.4235,2.4851,30738471.0],["2018-03-02",2.4851,2.4851481914520264,2.4317,2.4523,34628574.0],["2018-03-05",2.4523,2.4769,2.4359,2.4523,24980822.0],["2018-03-06",2.4523,2.518,2.4522862434387207,2.5098,45282025.0],["2018-03-07",2.5098,2.5427,2.4975,2.5016,32384669.0],["2018-03-08",2.5016,2.6084,2.4851,2.5837,67011998.0],["2018-03-09",2.5837,2.6946,2.5755,2.6536,79687264.0],["2018-03-12",2.6536,2.6782,2.6084,2.6577,41866767.0],["2018-03-13",2.6577,2.657670736312866,2.6084,2.6125,31716601.0],["2018-03-14",2.6125,2.6207,2.5632,2.5796,32750238.0],["2018-03-15",2.5796,2.6289,2.5714,2.5878,28172055.0],["2018-03-16",2.5878,2.6618,2.5755,2.6289,38392399.0],["2018-03-19",2.6289,2.6618,2.5919,2.6002,24154444.0],["2018-03-20",2.6002,2.6001625061035156,2.518,2.5755,34550184.0],["2018-03-21",2.5755,2.6002,2.5427,2.5755,24669828.0],["2018-03-22",2.5755,2.575516700744629,2.5139,2.5468,38610400.0],["2018-03-23",2.5468,2.546762704849243,2.3496,2.5303,108970247.0],["2018-03-26",2.5303,2.530332565307617,2.403,2.4317,48961105.0],["2018-03-27",2.4317,2.4769,2.4194,2.4441,43751858.0],["2018-03-28",2.4441,2.4440712928771973,2.3825,2.4194,36600759.0],["2018-03-29",2.4194,2.4441,2.3825,2.4317,24109378.0],["2018-03-30",2.4317,2.44,2.4153,2.4194,18290802.0],["2018-04-02",2.4194,2.4441,2.3948,2.4071,24458278.0],["2018-04-03",2.4071,2.407102108001709,2.3291,2.3373,33215081.0],["2018-04-04",2.3373,2.3578,2.2962,2.3003,27871398.0],["2018-04-09",2.3003,2.300302267074585,2.2551,2.2798,27558308.0],["2018-04-10",2.2798,2.3578,2.279763698577881,2.3537,40105938.0],["2018-04-11",2.3537,2.3948,2.3414,2.3742,37008493.0],["2018-04-12",2.3742,2.3742401599884033,2.3044,2.3126,23315761.0],["2018-04-13",2.3126,2.3455,2.3044,2.3085,14822230.0],["2018-04-16",2.3085,2.3249,2.2715,2.3044,23228864.0],["2018-04-17",2.3044,2.3167,2.2346,2.2428,29085550.0],["2018-04-18",2.2428,2.2633,2.1771,2.2099,41058676.0],["2018-04-19",2.2099,2.2592,2.209933280944824,2.2551,29636240.0],["2018-04-20",2.2551,2.3291,2.2469,2.2592,38457603.0],["2018-04-23",2.2592,2.2757,2.214,2.2715,27501470.0],["2018-04-24",2.2715,2.3208,2.2551,2.3126,32227860.0],["2018-04-25",2.3126,2.3167,2.2839,2.3044,18628664.0],["2018-04-26",2.3044,2.3332,2.2839,2.3044,29231987.0],["2018-04-27",2.3044,2.3249,2.2428,2.3167,27990795.0],["2018-05-02",2.3167,2.3291,2.2428,2.251,24404100.0],["2018-05-03",2.251,2.3085,2.2428,2.3044,26271017.0],["2018-05-04",2.3044,2.3578,2.3003,2.3332,33032015.0],["2018-05-07",2.3332,2.366,2.3208,2.3578,23838179.0],["2018-05-08",2.3578,2.3783,2.3496,2.3619,21502475.0],["2018-05-09",2.3619,2.3948,2.3291,2.3496,20874005.0],["2018-05-10",2.3496,2.3619,2.3332,2.3537,21565982.0],["2018-05-11",2.3537,2.3537023067474365,2.3003,2.3044,21512142.0],["2018-05-14",2.3044,2.3455,2.3044095039367676,2.3414,22073039.0],["2018-05-15",2.3414,2.3742401599884033,2.3291,2.3742,28421563.0],["2018-05-16",2.3742,2.4153,2.3537,2.3783,40781408.0],["2018-05-17",2.3783,2.403,2.3414,2.3537,22052812.0],["2018-05-18",2.3537,2.4646,2.3249,2.4441,48268495.0],["2018-05-21",2.4441,2.6905,2.4440712928771973,2.6248,137259244.0],["2018-05-22",2.6248,2.6905,2.5714,2.6248,61037597.0],["2018-05-23",2.6248,2.6453,2.5468,2.555,40563209.0],["2018-05-24",2.555,2.5837,2.5139,2.5221,34317871.0],["2018-05-25",2.5221,2.5591,2.4975,2.5344,26954067.0],["2018-05-28",2.5344,2.6002,2.5016,2.5755,36155406.0],["2018-05-29",2.5755,2.5961,2.555,2.5878,35455602.0],["2018-05-30",2.5878,2.5878398418426514,2.4441,2.4564,38751495.0],["2018-05-31",2.4564,2.5344,2.4563941955566406,2.5139,40054350.0],["2018-06-01",2.5139,2.5262,2.4769,2.4893,12738780.0],["2018-06-04",2.4893,2.5221,2.4071,2.4317,30630605.0],["2018-06-05",2.4317,2.5098,2.431748390197754,2.5057,33759429.0],["2018-06-06",2.5057,2.5057,2.4482,2.4769,24510150.0],["2018-06-07",2.4769,2.4975,2.4276,2.44,24927750.0],["2018-06-08",2.44,2.4441,2.3373,2.3537,40668105.0],["2018-06-11",2.3537,2.3701,2.3085,2.3496,25124234.0],["2018-06-12",2.3496,2.3537,2.2592,2.3085,35345343.0],["2018-06-13",2.3085,2.3085174560546875,2.2633,2.3044,21172764.0],["2018-06-14",2.3044,2.3044095039367676,2.2551,2.2592,25236526.0],["2018-06-15",2.2592,2.2798,2.2264,2.2674,26485659.0],["2018-06-19",2.2674,2.3003,2.1771,2.2757,98216179.0],["2018-06-20",2.2757,2.2921,2.2264,2.2674,17702387.0],["2018-06-21",2.2674,2.2962,2.2181,2.2305,18622788.0],["2018-06-22",2.2305,2.251,2.1853,2.2346,14629475.0],["2018-06-25",2.2346,2.2715,2.1976,2.1976,13737601.0],["2018-06-26",2.1976,2.1976101398468018,2.0128,2.0374,59117724.0],["2018-06-27",2.0374,2.0621,1.947,2.0251,37232631.0],["2018-06-28",2.0251,2.0250871181488037,1.9758,1.9799,17130375.0],["2018-06-29",1.9799,2.021,1.9717,2.021,20128089.0],["2018-07-02",2.021,2.0497,1.9511,1.9799,24703838.0],["2018-07-03",1.9799,1.9799031019210815,1.8854,1.9429,35358885.0],["2018-07-04",1.9429,1.947,1.9101,1.9224,17750813.0],["2018-07-05",1.9224,1.9553,1.9183,1.9511,24097677.0],["2018-07-06",1.9511,1.951149344444275,1.8649,1.9183,19603646.0],["2018-07-09",1.9183,1.947,1.9101,1.9429,12698389.0],["2018-07-10",1.9429,1.9553,1.9265,1.947,11812993.0],["2018-07-11",1.947,1.9470411539077759,1.8033,1.8074,39873254.0],["2018-07-12",1.8074,1.8567,1.8033,1.8443,25162036.0],["2018-07-13",1.8443,1.8608,1.832,1.8485,17502756.0],["2018-07-16",1.8485,1.8854,1.8443,1.8772,17366892.0],["2018-07-17",1.8772,1.8813,1.8485,1.8649,14313301.0],["2018-07-18",1.8649,1.8936,1.8648874759674072,1.8731,16198659.0],["2018-07-19",1.8731,1.8813,1.8156,1.8238,18486802.0],["2018-07-20",1.8238,1.8238109350204468,1.7375,1.7909,37942157.0],["2018-07-23",1.7909,1.8608,1.7499,1.8526,43830673.0],["2018-07-24",1.8526,1.9676,1.8402,1.9388,47737051.0],["2018-07-25",1.9388,1.938826322555542,1.9019,1.9101,26129005.0],["2018-07-26",1.9101,1.9635,1.8895,1.9142,35936007.0],["2018-07-27",1.9142,1.9141799211502075,1.8772,1.8854,21725523.0],["2018-07-30",1.8854,1.8936,1.8361,1.8443,22734270.0],["2018-07-31",1.8443,1.8649,1.8197,1.8526,19385189.0],["2018-08-01",1.8526,1.9265,1.8485,1.8649,45373935.0],["2018-08-02",1.8649,1.8648874759674072,1.717,1.7704,39354966.0],["2018-08-03",1.7704,1.8115,1.7499,1.7827,28896878.0],["2018-08-06",1.7827,1.7951,1.6965,1.7129,27051347.0],["2018-08-07",1.7129,1.7951,1.7129,1.7868,27381972.0],["2018-08-08",1.7868,1.8197,1.7786,1.7868,21298452.0],["2018-08-09",1.7868,1.8361,1.7786,1.8279,25129483.0],["2018-08-10",1.8279,1.8402,1.8115,1.8238,18702711.0],["2018-08-13",1.8238,1.8238109350204468,1.7704,1.7992,13837200.0],["2018-08-14",1.7992,1.8156,1.7786,1.8115,9979450.0],["2018-08-15",1.8115,1.8115,1.7334,1.7417,27384453.0],["2018-08-16",1.7417,1.7581,1.6924,1.7375,17590573.0],["2018-08-17",1.7375,1.7581,1.6924,1.7006,17211935.0],["2018-08-20",1.7006,1.7211,1.6759,1.717,17690472.0],["2018-08-21",1.717,1.7417,1.7129,1.7252,17018595.0],["2018-08-22",1.7252,1.725226640701294,1.7047,1.7088,10918215.0],["2018-08-23",1.7088,1.7211,1.6842,1.7088,15481529.0],["2018-08-24",1.7088,1.7375,1.6965,1.717,12386498.0],["2018-08-27",1.717,1.7499,1.717,1.7375,13921306.0],["2018-08-28",1.7375,1.754,1.7334,1.7458,14504830.0],["2018-08-29",1.7458,1.7458,1.7293,1.7375,9792788.0],["2018-08-30",1.7375,1.7499,1.7006,1.7047,14995370.0],["2018-08-31",1.7047,1.7047,1.6677,1.68,24400925.0],["2018-09-03",1.68,1.6883,1.6349,1.6554,18543431.0],["2018-09-04",1.6554,1.68,1.6472,1.6718,13903713.0],["2018-09-05",1.6718,1.671826958656311,1.6348577737808228,1.6349,11871112.0],["2018-09-06",1.6349,1.6513,1.6143,1.6184,13710335.0],["2018-09-07",1.6184,1.639,1.5938,1.602,16320200.0],["2018-09-10",1.602,1.6061,1.5527,1.5527,17157660.0],["2018-09-11",1.5527,1.5774,1.5445,1.565,13687885.0],["2018-09-12",1.565,1.5774,1.5609,1.5609,8818435.0],["2018-09-13",1.5609,1.6143,1.5609190464019775,1.6102,19576720.0],["2018-09-14",1.6102,1.6431,1.5979,1.6184,16101482.0],["2018-09-17",1.6184,1.618427038192749,1.5774,1.5856,12348291.0],["2018-09-18",1.5856,1.6225,1.5691,1.6184,14338854.0],["2018-09-19",1.6184,1.6431,1.6061,1.639,20055574.0],["2018-09-20",1.639,1.6472,1.6225,1.6349,9757320.0],["2018-09-21",1.6349,1.6841497421264648,1.6307,1.6841,18734272.0],["2018-09-25",1.6841,1.6841497421264648,1.6513,1.6554,12129991.0],["2018-09-26",1.6554,1.68,1.639,1.6472,14740455.0],["2018-09-27",1.6472,1.6636,1.6349,1.6431,13756836.0],["2018-09-28",1.6431,1.6924,1.6349,1.6759,17863847.0],["2018-10-08",1.6759,1.6883,1.6102,1.6308,24131589.0],["2018-10-09",1.6308,1.6842,1.6184,1.6472,18504727.0],["2018-10-10",1.6472,1.6513,1.6225,1.6308,12510947.0],["2018-10-11",1.6308,1.630750060081482,1.4664,1.4993,36804544.0],["2018-10-12",1.4993,1.5075,1.4418,1.4993,20442446.0],["2018-10-15",1.4993,1.5157,1.4747,1.4829,14872733.0],["2018-10-16",1.4829,1.4952,1.4213,1.4377,17947257.0],["2018-10-17",1.4377,1.4747,1.4376885890960693,1.4664,14630967.0],["2018-10-18",1.4664,1.466442346572876,1.3925,1.4007,24324133.0],["2018-10-19",1.4007,1.4582,1.3679,1.4418,20613299.0],["2018-10-22",1.4418,1.5322,1.441796898841858,1.5157,25018899.0],["2018-10-23",1.5157,1.5363,1.4911,1.4952,15999555.0],["2018-10-24",1.4952,1.5281,1.4829,1.5034,14862936.0],["2018-10-25",1.5034,1.5198,1.45,1.5157,14563543.0],["2018-10-26",1.5157,1.5568,1.5157346725463867,1.5404,15278086.0],["2018-10-29",1.5404,1.5691,1.4993,1.5075,12685012.0],["2018-10-30",1.5075,1.5527,1.4952,1.5445,14445381.0],["2018-10-31",1.5445,1.5691,1.5322,1.5568,14918818.0],["2018-11-01",1.5568,1.5897,1.5527,1.5568,16158719.0],["2018-11-02",1.5568,1.7006,1.5568114519119263,1.6841,53316416.0],["2018-11-05",1.6841,1.6841497421264648,1.6431,1.6636,25418044.0],["2018-11-06",1.6636,1.6677,1.639,1.6513,14794835.0],["2018-11-07",1.6513,1.6759,1.639,1.6431,19114810.0],["2018-11-08",1.6431,1.6554,1.6143,1.6184,17247751.0],["2018-11-09",1.6184,1.6266,1.5979,1.602,12127696.0],["2018-11-12",1.602,1.6308,1.5897,1.6308,14645536.0],["2018-11-13",1.6308,1.6595,1.6061,1.6472,22899979.0],["2018-11-14",1.6472,1.717,1.6471807956695557,1.68,36669259.0],["2018-11-15",1.68,1.6924,1.6513,1.6841,21933654.0],["2018-11-16",1.6841,1.6883,1.6595,1.6759,20308923.0],["2018-11-19",1.6759,1.6883,1.6472,1.6718,16287384.0],["2018-11-20",1.6718,1.671826958656311,1.639,1.6513,18607995.0],["2018-11-21",1.6513,1.6595,1.6061,1.6554,16687409.0],["2018-11-22",1.6554,1.6636,1.6349,1.6431,10052532.0],["2018-11-23",1.6431,1.6472,1.5856,1.5897,16612160.0],["2018-11-26",1.5897,1.6266,1.5856,1.5897,9528805.0],["2018-11-27",1.5897,1.6184,1.5896732807159424,1.5979,7099457.0],["2018-11-28",1.5979,1.7047,1.5978883504867554,1.6759,32448378.0],["2018-11-29",1.6759,1.6924,1.6430729627609253,1.6431,19452873.0],["2018-11-30",1.6431,1.6841497421264648,1.639,1.6841,19856267.0],["2018-12-03",1.6841,1.8526,1.6841497421264648,1.7417,59696613.0],["2018-12-04",1.7417,1.7581,1.7293,1.7499,18746287.0],["2018-12-05",1.7499,1.7498730421066284,1.7088,1.7293,17670671.0],["2018-12-06",1.7293,1.7293341159820557,1.6513,1.6636,33565360.0],["2018-12-07",1.6636,1.6924,1.6636110544204712,1.68,15692671.0],["2018-12-10",1.68,1.680041790008545,1.6308,1.6472,13832023.0],["2018-12-11",1.6472,1.6718,1.639,1.6431,11130203.0],["2018-12-12",1.6431,1.6595,1.6308,1.6349,9762300.0],["2018-12-13",1.6349,1.6759,1.6266,1.6595,14359300.0],["2018-12-14",1.6595,1.6677,1.630750060081482,1.6308,13546574.0],["2018-12-17",1.6308,1.6554,1.6102,1.6472,12996230.0],["2018-12-18",1.6472,1.6595,1.6184,1.6472,14706261.0],["2018-12-19",1.6472,1.6677,1.6431,1.6513,13184184.0],["2018-12-20",1.6513,1.6636,1.6307,1.6513,13527946.0],["2018-12-21",1.6513,1.6636,1.6349,1.6554,13372817.0],["2018-12-24",1.6554,1.6595,1.639,1.6513,10541845.0],["2018-12-25",1.6513,1.6512881517410278,1.6061,1.6266,16051374.0],["2018-12-26",1.6266,1.639,1.6184,1.6349,9473298.0],["2018-12-27",1.6349,1.6595,1.6266,1.6472,11468446.0],["2018-12-28",1.6472,1.659503698348999,1.639,1.6595,9118800.0],["2019-01-02",1.6595,1.68,1.6513,1.6759,16218339.0],["2019-01-03",1.6759,1.7334,1.6677,1.7252,28604863.0],["2019-01-04",1.7252,1.7622,1.7047,1.7622,23954257.0],["2019-01-07",1.7622,1.7951,1.754,1.7909,29885498.0],["2019-01-08",1.7909,1.8813,1.7868,1.8361,52737469.0],["2019-01-09",1.8361,1.9224,1.8279,1.8854,41483334.0],["2019-01-10",1.8854,1.9306,1.8526,1.8731,31224774.0],["2019-01-11",1.8731,1.8977,1.8526,1.8854,17721749.0],["2019-01-14",1.8854,1.8936,1.8361,1.869,17825282.0],["2019-01-15",1.869,1.9224,1.8649,1.8731,20332980.0],["2019-01-16",1.8731,1.8895,1.8567,1.8731,13767968.0],["2019-01-17",1.8731,1.8854,1.8279,1.8279,26959921.0],["2019-01-18",1.8279,1.8813,1.8279181718826294,1.8608,22179680.0],["2019-01-21",1.8608,1.9265,1.860780119895935,1.8772,23811463.0],["2019-01-22",1.8772,1.8977,1.8361,1.8485,18085109.0],["2019-01-23",1.8485,1.8485,1.8155959844589233,1.8156,15050691.0],["2019-01-24",1.8156,1.8485,1.8155959844589233,1.8402,14130897.0],["2019-01-25",1.8402,1.840241551399231,1.7992,1.8074,15970637.0],["2019-01-28",1.8074,1.8238,1.7745,1.7827,15399384.0],["2019-01-29",1.7827,1.7992,1.7375,1.7786,15180752.0],["2019-01-30",1.7786,1.8074,1.7375,1.7458,15790192.0],["2019-01-31",1.7458,1.7786,1.7252,1.7252,17194009.0],["2019-02-01",1.7252,1.7704,1.725226640701294,1.7663,17511473.0],["2019-02-11",1.7663,1.8033,1.7499,1.7992,15647578.0],["2019-02-12",1.7992,1.8238,1.7909,1.7992,17447726.0],["2019-02-13",1.7992,1.8443,1.7991645336151123,1.8361,21718132.0],["2019-02-14",1.8361,1.8526,1.8279,1.8443,16552139.0],["2019-02-15",1.8443,1.8485,1.8279,1.8485,14261003.0],["2019-02-18",1.8485,1.8813,1.8402,1.8772,25587230.0],["2019-02-19",1.8772,1.9019,1.8402,1.8608,28778587.0],["2019-02-20",1.8608,1.8772,1.8402,1.8608,17108013.0],["2019-02-21",1.8608,1.8977,1.832,1.8485,31351274.0],["2019-02-22",1.8485,1.8854265213012695,1.832,1.8854,31862751.0],["2019-02-25",1.8854,2.0497,1.8854265213012695,2.0333,67917905.0],["2019-02-26",2.0333,2.1647,2.0004,2.1031,69969900.0],["2019-02-27",2.1031,2.1853,2.0662,2.0867,52845032.0],["2019-02-28",2.0867,2.1196,2.0538,2.0579,32919173.0],["2019-03-01",2.0579,2.1031,2.0374,2.0949,28980829.0],["2019-03-04",2.0949,2.1976,2.0415,2.0621,77959326.0],["2019-03-05",2.0621,2.0785,2.0128,2.0703,51224368.0],["2019-03-06",2.0703,2.1401,2.070272445678711,2.136,66357883.0],["2019-03-07",2.136,2.2017,2.1072,2.1689,61533494.0],["2019-03-08",2.1689,2.168856382369995,2.0045,2.0128,59215052.0],["2019-03-11",2.0128,2.1319,1.9963,2.1278,48755748.0],["2019-03-12",2.1278,2.1442,2.0703,2.0949,48980987.0],["2019-03-13",2.0949,2.0949177742004395,2.0374,2.0374,32256465.0],["2019-03-14",2.0374,2.0621,2.0004,2.021,26596455.0],["2019-03-15",2.021,2.1278,2.020979642868042,2.0662,47214038.0],["2019-03-18",2.0662,2.136,2.0538,2.1278,43366038.0],["2019-03-19",2.1278,2.1319,2.0949,2.1072,25872784.0],["2019-03-20",2.1072,2.1812,2.0867,2.1812,54151624.0],["2019-03-21",2.1812,2.2592,2.1442,2.1565,77155279.0],["2019-03-22",2.1565,2.2017,2.1278,2.1647,38870508.0],["2019-03-25",2.1647,2.1647486686706543,2.1031,2.1072,34399046.0],["2019-03-26",2.1072,2.1196,2.0292,2.0579,41671219.0],["2019-03-27",2.0579,2.0867,2.0456,2.0662,19018864.0],["2019-03-28",2.0662,2.2058,2.0292,2.1237,79877463.0],["2019-03-29",2.1237,2.1812,2.0908,2.1689,61867848.0],["2019-04-01",2.1689,2.3208,2.168856382369995,2.2551,81970742.0],["2019-04-02",2.2551,2.3208,2.2387,2.2551,58956134.0],["2019-04-03",2.2551,2.4810400009155273,2.2223,2.481,92097128.0],["2019-04-04",2.481,2.7029,2.4810400009155273,2.5961,163588270.0],["2019-04-08",2.5961,2.596055507659912,2.4441,2.4769,98346838.0],["2019-04-09",2.4769,2.4975,2.4153,2.4359,46687522.0],["2019-04-10",2.4359,2.4687,2.3866,2.4235,37378675.0],["2019-04-11",2.4235,2.518,2.403,2.4153,42586688.0],["2019-04-12",2.4153,2.4769,2.3989,2.4523,30979032.0],["2019-04-15",2.4523,2.5262,2.4276,2.4276,42161388.0],["2019-04-16",2.4276,2.4523,2.3496,2.4482,34878435.0],["2019-04-17",2.4482,2.4564,2.4112,2.4317,21457512.0],["2019-04-18",2.4317,2.4934,2.431748390197754,2.4605,34101285.0],["2019-04-19",2.4605,2.5057,2.4441,2.4687,27361491.0],["2019-04-22",2.4687,2.468717098236084,2.3948,2.3989,28098012.0],["2019-04-23",2.3989,2.4441,2.3742,2.403,23647869.0],["2019-04-24",2.403,2.4687,2.3907,2.4276,26099264.0],["2019-04-25",2.4276,2.4359,2.3044,2.3126,34280629.0],["2019-04-26",2.3126,2.3496,2.27565598487854,2.2757,22408872.0],["2019-05-06",2.2757,2.288,2.1278,2.1524,54352860.0],["2019-05-07",2.1524,2.1894,2.1031,2.173,29144956.0],["2019-05-08",2.173,2.2264,2.1031,2.1647,28741307.0],["2019-05-09",2.1647,2.1771,2.1031,2.1072,25211331.0],["2019-05-10",2.1072,2.2058,2.0826,2.1689,28196617.0],["2019-05-13",2.1689,2.2264,2.1196,2.1976,29399485.0],["2019-05-14",2.1976,2.2099,2.1031,2.1155,27706252.0],["2019-05-15",2.1155,2.1771,2.1154565811157227,2.1565,19178321.0],["2019-05-16",2.1565,2.1894,2.1565334796905518,2.1853,17764672.0],["2019-05-17",2.1853,2.1935,2.0826,2.099,23816327.0],["2019-05-20",2.099,2.1319,2.0374,2.0867,22529003.0],["2019-05-21",2.0867,2.1237,2.0662,2.099,26528210.0],["2019-05-22",2.099,2.0990259647369385,2.0251,2.0333,26336484.0],["2019-05-23",2.0333,2.0333030223846436,1.9511,1.9799,27888347.0],["2019-05-24",1.9799,2.0045,1.9511,1.9594,18296937.0],["2019-05-27",1.9594,2.0087,1.9142,1.984,28738972.0],["2019-05-28",1.984,2.0333,1.9717,2.021,25799467.0],["2019-05-29",2.021,2.021,1.9758,1.984,16148639.0],["2019-05-30",1.984,1.9840105772018433,1.9511,1.9799,13974690.0],["2019-05-31",1.9799,2.0045,1.9594,1.9635,13410237.0],["2019-06-03",1.9635,2.0292,1.9553,1.9799,18022327.0],["2019-06-04",1.9799,1.9799031019210815,1.9224,1.9347,17682806.0],["2019-06-05",1.9347,2.021,1.9347178936004639,1.9676,19504604.0],["2019-06-06",1.9676,1.9675798416137695,1.9142,1.9183,13866613.0],["2019-06-10",1.9183,1.9594,1.906,1.9388,11057660.0],["2019-06-11",1.9388,2.0169,1.9388,2.0128,23801538.0],["2019-06-12",2.0128,2.0169,1.984,2.0004,14376612.0],["2019-06-13",2.0004,2.0045,1.9511,1.9717,16443187.0],["2019-06-14",1.9717,1.9922,1.9019,1.9142,26959762.0],["2019-06-17",1.9142,1.9265,1.8895,1.9142,12484418.0],["2019-06-18",1.9142,1.9265,1.8936,1.9224,11149498.0],["2019-06-19",1.9224,2.0333,1.9223952293395996,1.9676,23193181.0],["2019-06-20",1.9676,2.0333,1.9675798416137695,2.0128,28440886.0],["2019-06-21",2.0128,2.0744,2.0127642154693604,2.0703,29956637.0],["2019-06-24",2.0703,2.0867,2.0538,2.0662,19415081.0],["2019-06-25",2.0662,2.0949,2.0251,2.0621,22900060.0],["2019-06-26",2.0621,2.0703,2.0456,2.0621,10458734.0],["2019-06-27",2.0621,2.1072,2.06205677986145,2.0785,22613960.0],["2019-06-28",2.0785,2.0908,2.0333,2.0621,17346872.0],["2019-07-01",2.0621,2.1442,2.06205677986145,2.1278,27251747.0],["2019-07-02",2.1278,2.1606,2.1155,2.1196,24588587.0],["2019-07-03",2.1196,2.136,2.0744,2.0785,23601108.0],["2019-07-04",2.0785,2.2058,2.0784871578216553,2.1031,51698078.0],["2019-07-05",2.1031,2.173,2.1031,2.1196,37302830.0],["2019-07-08",2.1196,2.1195638179779053,1.9881,2.0004,39046835.0],["2019-07-09",2.0004,2.000441074371338,1.9594,1.9758,19613857.0],["2019-07-10",1.9758,1.9881,1.9429,1.947,18371836.0],["2019-07-11",1.947,1.984,1.9347,1.9511,14633665.0],["2019-07-12",1.9511,1.9799,1.9388,1.9717,16231905.0],["2019-07-15",1.9717,2.0374,1.9347,2.0333,26136662.0],["2019-07-16",2.0333,2.0497,2.0169,2.0456,20193184.0],["2019-07-17",2.0456,2.0744,2.0374,2.0621,21746644.0],["2019-07-18",2.0621,2.06205677986145,2.0045,2.0045,20037048.0],["2019-07-19",2.0045,2.1442,2.0045487880706787,2.0908,62580020.0],["2019-07-22",2.0908,2.1155,2.0415,2.0579,37436883.0],["2019-07-23",2.0579,2.0703,2.0292,2.0415,25523839.0],["2019-07-24",2.0415,2.0621,2.0087,2.0169,38625969.0],["2019-07-25",2.0169,2.0168724060058594,1.9511,1.9799,42398202.0],["2019-07-26",1.9799,2.0045,1.9553,1.984,26286271.0],["2019-07-29",1.984,1.9840105772018433,1.9511,1.9594,19878804.0],["2019-07-30",1.9594,1.9799,1.9511,1.9635,27000911.0],["2019-07-31",1.9635,1.9635,1.9183,1.9265,30257960.0],["2019-08-01",1.9265,1.92650306224823,1.9019,1.9101,20240760.0],["2019-08-02",1.9101,1.9100725650787354,1.7868,1.8526,43455269.0],["2019-08-05",1.8526,1.8525645732879639,1.8115,1.8197,19672926.0],["2019-08-06",1.8197,1.8279,1.7663,1.8115,28962030.0],["2019-08-07",1.8115,1.8361,1.8114876747131348,1.8238,14904064.0],["2019-08-08",1.8238,1.8443,1.8115,1.8402,15633814.0],["2019-08-09",1.8402,1.8485,1.8074,1.8238,12872576.0],["2019-08-12",1.8238,1.832,1.8033,1.8279,11332431.0],["2019-08-13",1.8279,1.8279181718826294,1.7868,1.7909,11450855.0],["2019-08-14",1.7909,1.832,1.790949821472168,1.8115,13912447.0],["2019-08-15",1.8115,1.8115,1.7499,1.8033,13195297.0],["2019-08-16",1.8033,1.832,1.7951,1.8279,14500976.0],["2019-08-19",1.8279,1.869,1.8279,1.869,20606921.0],["2019-08-20",1.869,1.8854,1.8526,1.8649,13643474.0],["2019-08-21",1.8649,1.9101,1.8526,1.8813,18478723.0],["2019-08-22",1.8813,1.9019,1.8567,1.8731,12674116.0],["2019-08-23",1.8731,1.8854,1.8608,1.8731,9641373.0],["2019-08-26",1.8731,1.873103141784668,1.8033,1.8361,13824879.0],["2019-08-27",1.8361,1.8895,1.8361343145370483,1.8813,22040877.0],["2019-08-28",1.8813,1.8936,1.8649,1.869,10892506.0],["2019-08-29",1.869,1.8977,1.8649,1.8936,18319067.0],["2019-08-30",1.8936,1.9142,1.869,1.8854,18788959.0],["2019-09-02",1.8854,1.9511,1.8854265213012695,1.9429,32935584.0],["2019-09-03",1.9429,2.0045,1.9429,1.9758,37700846.0],["2019-09-04",1.9758,2.0867,1.9757956266403198,2.0621,59662014.0],["2019-09-05",2.0621,2.0785,2.0251,2.0292,40541082.0],["2019-09-06",2.0292,2.0662,2.0291953086853027,2.0415,25400908.0],["2019-09-09",2.0415,2.0662,2.0251,2.0415,24309959.0],["2019-09-10",2.0415,2.0456,1.9963,2.0169,22064688.0],["2019-09-11",2.0169,2.0374,2.0045,2.0169,19859833.0],["2019-09-12",2.0169,2.0744,2.0045,2.0497,36848662.0],["2019-09-16",2.0497,2.0538,2.021,2.0374,21213184.0],["2019-09-17",2.0374,2.0867,2.0004,2.0251,42989068.0],["2019-09-18",2.0251,2.0292,1.9758,1.9963,23526561.0],["2019-09-19",1.9963,2.0128,1.984,1.9963,17760535.0],["2019-09-20",1.9963,2.021,1.9758,2.0128,23368845.0],["2019-09-23",2.0128,2.0251,1.9799,2.0169,23265893.0],["2019-09-24",2.0169,2.0374,2.0004,2.0292,23098207.0],["2019-09-25",2.0292,2.045625925064087,1.9963,2.0456,22900218.0],["2019-09-26",2.0456,2.1401,2.0169,2.0908,77256381.0],["2019-09-27",2.0908,2.1072,2.0456,2.0538,30807154.0],["2019-09-30",2.0538,2.0538411140441895,1.9511,1.9553,34828782.0],["2019-10-08",1.9553,1.9676,1.8895,1.906,24411319.0],["2019-10-09",1.906,1.938826322555542,1.8977,1.9388,11755790.0],["2019-10-10",1.9388,2.1031,1.9388,2.0908,56812336.0],["2019-10-11",2.0908,2.1771,2.0908,2.1565,65231632.0],["2019-10-14",2.1565,2.251,2.1155,2.1319,90160003.0],["2019-10-15",2.1319,2.136,2.0497,2.0538,61296465.0],["2019-10-16",2.0538,2.0949,2.0127642154693604,2.0128,44484020.0],["2019-10-17",2.0128,2.0292,1.9758,1.9799,34093582.0],["2019-10-18",1.9799,2.0004,1.9306,1.9429,34202764.0],["2019-10-21",1.9429,1.9635,1.9224,1.9511,23677962.0],["2019-10-22",1.9511,1.9799,1.947,1.9717,21155127.0],["2019-10-23",1.9717,1.9758,1.9224,1.9347,21605171.0],["2019-10-24",1.9347,1.9429,1.906,1.9224,19885256.0],["2019-10-25",1.9224,1.9224,1.869,1.9019,30732708.0],["2019-10-28",1.9019,1.9224,1.8936,1.9101,30844225.0],["2019-10-29",1.9101,1.9100725650787354,1.869,1.8731,24742075.0],["2019-10-30",1.8731,1.8854265213012695,1.8608,1.8854,13042156.0],["2019-10-31",1.8854,1.9265,1.8854,1.8936,24264051.0],["2019-11-01",1.8936,1.92650306224823,1.8608,1.9265,22542796.0],["2019-11-04",1.9265,2.021,1.9183,2.0087,51050788.0],["2019-11-05",2.0087,2.0456,2.0004,2.0333,40254838.0],["2019-11-06",2.0333,2.0744,2.0045,2.021,42716488.0],["2019-11-07",2.021,2.0456,1.9388,2.0004,48227819.0],["2019-11-08",2.0004,2.0826,2.000441074371338,2.0415,46940667.0],["2019-11-11",2.0415,2.0662,1.9963,2.0128,35094852.0],["2019-11-12",2.0128,2.0662,1.9881,2.0045,26387935.0],["2019-11-13",2.0045,2.0251,1.9676,1.9799,26483247.0],["2019-11-14",1.9799,1.9881,1.9224,1.9429,22180873.0],["2019-11-15",1.9429,1.9799,1.9306,1.9553,23926006.0],["2019-11-18",1.9553,2.021,1.947,2.021,24992562.0],["2019-11-19",2.021,2.0374,2.0004,2.0128,18064156.0],["2019-11-20",2.0128,2.021,1.9511,1.9717,18809611.0],["2019-11-21",1.9717,1.9716874361038208,1.9347,1.947,18278436.0],["2019-11-22",1.947,1.9717,1.9224,1.9306,16915168.0],["2019-11-25",1.9306,2.0087,1.9183,2.0004,27072613.0],["2019-11-26",2.0004,2.0169,1.9676,1.9799,22837397.0],["2019-11-27",1.9799,1.984,1.9265,1.9347,24203273.0],["2019-11-28",1.9347,1.9553,1.9265,1.9388,17178497.0],["2019-11-29",1.9388,1.9635,1.9347,1.9429,20255887.0],["2019-12-02",1.9429,1.9717,1.9306,1.9553,22572797.0],["2019-12-03",1.9553,1.9717,1.947,1.9717,14166818.0],["2019-12-04",1.9717,1.9716874361038208,1.9388,1.9511,17569991.0],["2019-12-05",1.9511,1.984,1.9511,1.9676,16410065.0],["2019-12-06",1.9676,2.0251,1.9594,2.021,29035002.0],["2019-12-09",2.021,2.0251,1.9881,2.0087,26140933.0],["2019-12-10",2.0087,2.0415,2.0004,2.0292,23219904.0],["2019-12-11",2.0292,2.0662,2.0128,2.0374,23493515.0],["2019-12-12",2.0374,2.0415,2.0045,2.0128,21217699.0],["2019-12-13",2.0128,2.1113,2.0127642154693604,2.1031,61838595.0],["2019-12-16",2.1031,2.1319,2.0662,2.0949,38339613.0],["2019-12-17",2.0949,2.1278,2.0785,2.1237,38845363.0],["2019-12-18",2.1237,2.1237,2.0949,2.099,24780722.0],["2019-12-19",2.099,2.1606,2.0785,2.1155,39146153.0],["2019-12-20",2.1155,2.1565,2.0949,2.0949,26883424.0],["2019-12-23",2.0949,2.1196,2.0785,2.0908,29216868.0],["2019-12-24",2.0908,2.1031,2.0785,2.099,15073271.0],["2019-12-25",2.099,2.1072,2.0744,2.0908,17793451.0],["2019-12-26",2.0908,2.1935,2.0867,2.1894,53553969.0],["2019-12-27",2.1894,2.2058,2.1442,2.1483,43224897.0],["2019-12-30",2.1483,2.1771,2.1278,2.1565,37346206.0],["2019-12-31",2.1565,2.173,2.1319,2.1647,50117637.0],["2020-01-02",2.1647,2.2387,2.1606,2.2017,70225924.0],["2020-01-03",2.2017,2.214,2.1483,2.1606,50396755.0],["2020-01-06",2.1606,2.1606407165527344,2.0908,2.1072,71738037.0],["2020-01-07",2.1072,2.1278,2.0867,2.1113,60981653.0],["2020-01-08",2.1113,2.111349105834961,2.0415,2.0415,59491725.0],["2020-01-09",2.0415,2.0744,2.0415,2.0662,38362728.0],["2020-01-10",2.0662,2.0785,2.0456,2.0662,31103849.0],["2020-01-13",2.0662,2.0826,2.066164016723633,2.0826,34605138.0],["2020-01-14",2.0826,2.086702585220337,2.082595109939575,2.0867,28310956.0],["2020-01-15",2.0867,2.086702585220337,2.0333,2.0415,37749749.0],["2020-01-16",2.0415,2.0662,2.0333,2.0497,33722174.0],["2020-01-17",2.0497,2.0538,2.0004,2.0128,43536840.0],["2020-01-20",2.0128,2.0127642154693604,1.9758,1.9881,37688300.0],["2020-01-21",1.9881,1.9881179332733154,1.9347,1.9429,38494342.0],["2020-01-22",1.9429,1.9553,1.906,1.9429,27012607.0],["2020-01-23",1.9429,1.9963,1.9183,1.9511,56986619.0],["2020-02-03",1.9511,1.951149344444275,1.7580878734588623,1.7581,11576240.0],["2020-02-04",1.7581,1.7580878734588623,1.5815,1.6677,79427470.0],["2020-02-05",1.6677,1.7334,1.6595,1.717,52015282.0],["2020-02-06",1.717,1.7375,1.6883,1.7252,41450124.0],["2020-02-07",1.7252,1.725226640701294,1.6883,1.7088,32387716.0],["2020-02-10",1.7088,1.7458,1.6842,1.7458,34725679.0],["2020-02-11",1.7458,1.8197,1.7375,1.7786,50178694.0],["2020-02-12",1.7786,1.8074,1.7663,1.7868,22993114.0],["2020-02-13",1.7868,1.8033,1.754,1.7581,23665436.0],["2020-02-14",1.7581,1.7704111337661743,1.7458,1.7704,18449133.0],["2020-02-17",1.7704,1.8238109350204468,1.7622,1.8238,28469513.0],["2020-02-18",1.8238,1.832,1.8074,1.8197,22447135.0],["2020-02-19",1.8197,1.8279,1.7951,1.8033,29448963.0],["2020-02-20",1.8033,1.8443,1.7992,1.8402,38481965.0],["2020-02-21",1.8402,1.8485,1.8238,1.832,30902986.0],["2020-02-24",1.832,1.8320263624191284,1.7622,1.7827,61100634.0],["2020-02-25",1.7827,1.7827341556549072,1.7088,1.7458,39509767.0],["2020-02-26",1.7458,1.7786,1.7088,1.7663,49145574.0],["2020-02-27",1.7663,1.7909,1.7416571378707886,1.7417,36337204.0],["2020-02-28",1.7417,1.7416571378707886,1.6513,1.6595,51165982.0],["2020-03-02",1.6595,1.7211,1.659503698348999,1.7129,42878083.0],["2020-03-03",1.7129,1.7827,1.7129037380218506,1.754,45032352.0],["2020-03-04",1.754,1.7704,1.7293,1.7581,33691184.0],["2020-03-05",1.7581,1.7909,1.7580878734588623,1.7868,43492775.0],["2020-03-06",1.7868,1.7868415117263794,1.7499,1.754,33276287.0],["2020-03-09",1.754,1.8238,1.7539803981781006,1.7704,69575346.0],["2020-03-10",1.7704,1.7745,1.7088,1.7663,50993696.0],["2020-03-11",1.7663,1.8854,1.766303539276123,1.8238,88939942.0],["2020-03-12",1.8238,1.8485,1.754,1.8074,63650381.0],["2020-03-13",1.8074,1.807380199432373,1.7088,1.7417,53803284.0],["2020-03-16",1.7417,1.7663,1.6841,1.6841,45033881.0],["2020-03-17",1.6841,1.717,1.6308,1.7006,34468003.0],["2020-03-18",1.7006,1.7252,1.6759,1.6759,32777425.0],["2020-03-19",1.6759,1.6924,1.6431,1.6554,33851587.0],["2020-03-20",1.6554,1.6841,1.6472,1.6677,22612278.0],["2020-03-23",1.6677,1.6677186489105225,1.6143,1.6266,32405174.0],["2020-03-24",1.6266,1.6554,1.6225,1.6431,22518135.0],["2020-03-25",1.6431,1.6759,1.6430729627609253,1.6636,31883433.0],["2020-03-26",1.6636,1.6636110544204712,1.6349,1.639,24099500.0],["2020-03-27",1.639,1.6636,1.638965129852295,1.6554,24613752.0],["2020-03-30",1.6554,1.6553961038589478,1.6061,1.6266,33067509.0],["2020-03-31",1.6266,1.6883,1.6225,1.6883,62664089.0],["2020-04-01",1.6883,1.6882574558258057,1.6431,1.6472,34685354.0],["2020-04-02",1.6472,1.659503698348999,1.6307,1.6595,24506719.0],["2020-04-03",1.6595,1.659503698348999,1.6184,1.6266,30071210.0],["2020-04-07",1.6266,1.6513,1.6266417503356934,1.6431,43117028.0],["2020-04-08",1.6431,1.6431,1.6102,1.6308,58459174.0],["2020-04-09",1.6308,1.6349,1.6102,1.6143,40308516.0],["2020-04-10",1.6143,1.6184,1.5815,1.5938,31576577.0],["2020-04-13",1.5938,1.5937808752059937,1.5485965013504028,1.5486,32787098.0],["2020-04-14",1.5486,1.5691,1.5485965013504028,1.5609,35462906.0],["2020-04-15",1.5609,1.5691,1.5281,1.5363,42331699.0],["2020-04-16",1.5363,1.5362733602523804,1.5034,1.5116,40629364.0],["2020-04-17",1.5116,1.5322,1.5075,1.5157,36848916.0],["2020-04-20",1.5157,1.5486,1.5116,1.5322,36168897.0],["2020-04-21",1.5322,1.5732,1.532165288925171,1.5445,48216846.0],["2020-04-22",1.5445,1.5444884300231934,1.5116,1.5281,35520134.0],["2020-04-23",1.5281,1.5732,1.5157,1.5568,52460188.0],["2020-04-24",1.5568,1.5568114519119263,1.5116,1.5198,34733808.0],["2020-04-27",1.5198,1.5198423862457275,1.4951964616775513,1.4952,26437885.0],["2020-04-28",1.4952,1.4993,1.4172,1.4459,41120185.0],["2020-04-29",1.4459,1.4623,1.4418,1.4582,16674745.0],["2020-04-30",1.4582,1.4952,1.4582273960113525,1.4788,27139372.0],["2020-05-06",1.4788,1.4787653684616089,1.4418,1.4623,41017479.0],["2020-05-07",1.4623,1.4623346328735352,1.4459,1.45,29772064.0],["2020-05-08",1.45,1.466442346572876,1.45,1.4664,26204219.0],["2020-05-11",1.4664,1.487,1.4459,1.4541,37998858.0],["2020-05-12",1.4541,1.4541194438934326,1.4172,1.4213,45936013.0],["2020-05-13",1.4213,1.4213,1.3925,1.4048,36666667.0],["2020-05-14",1.4048,1.404827356338501,1.372,1.3761,39599683.0],["2020-05-15",1.3761,1.3925,1.3679,1.3843,31189041.0],["2020-05-18",1.3843,1.3843,1.363750696182251,1.3638,32134485.0],["2020-05-19",1.3638,1.4048,1.363750696182251,1.3802,45394316.0],["2020-05-20",1.3802,1.3802,1.3596,1.3679,26836764.0],["2020-05-21",1.3679,1.3761,1.335,1.3391,35991780.0],["2020-05-22",1.3391,1.3432,1.2898,1.2898,45281221.0],["2020-05-25",1.2898,1.3104,1.2898,1.3021,27401593.0],["2020-05-26",1.3021,1.3186,1.298,1.3104,26298148.0],["2020-05-27",1.3104,1.3145,1.2898,1.3021,23077749.0],["2020-05-28",1.3021,1.3268,1.298,1.3104,25208189.0],["2020-05-29",1.3104,1.3186,1.2939,1.298,37290441.0],["2020-06-01",1.298,1.3679,1.298027753829956,1.3638,65552524.0],["2020-06-02",1.3638,1.3966,1.3596,1.3925,42399256.0],["2020-06-03",1.3925,1.4048,1.3760735988616943,1.3761,34798855.0],["2020-06-04",1.3761,1.3925,1.3679,1.3802,23996181.0],["2020-06-05",1.3802,1.3966118097305298,1.3679,1.3966,27158999.0],["2020-06-08",1.3966,1.45,1.3966118097305298,1.4295,51535199.0],["2020-06-09",1.4295,1.4582,1.4294737577438354,1.4459,39089183.0],["2020-06-10",1.4459,1.4459043741226196,1.4172,1.4254,28037679.0],["2020-06-11",1.4254,1.4336,1.4007,1.4089,26989714.0],["2020-06-12",1.4089,1.4089350700378418,1.3761,1.3843,42189685.0],["2020-06-15",1.3843,1.4336,1.3842891454696655,1.4089,39205013.0],["2020-06-16",1.4089,1.4336,1.4048,1.4254,24500390.0],["2020-06-17",1.4254,1.4295,1.3966,1.4048,23008939.0],["2020-06-18",1.4048,1.4747,1.404827356338501,1.4459,57898321.0],["2020-06-19",1.4459,1.5322,1.4459043741226196,1.4664,68112954.0],["2020-06-22",1.4664,1.466442346572876,1.4253654479980469,1.4254,44462918.0],["2020-06-23",1.4254,1.4295,1.4048,1.4048,24837707.0],["2020-06-24",1.4048,1.4377,1.404827356338501,1.413,20637466.0],["2020-06-29",1.413,1.4254,1.3884,1.4007,22154683.0],["2020-06-30",1.4007,1.4254,1.4007192850112915,1.4254,20242162.0],["2020-07-01",1.4254,1.4459,1.413,1.4418,27450987.0],["2020-07-02",1.4418,1.5075,1.4295,1.4993,72625896.0],["2020-07-03",1.4993,1.6513,1.4993042945861816,1.6472,167898161.0],["2020-07-06",1.6472,1.7992,1.6471807956695557,1.7951,170141219.0],["2020-07-07",1.7951,1.8772,1.7129,1.7129,191589460.0],["2020-07-08",1.7129,1.7622,1.6883,1.7581,116112391.0],["2020-07-09",1.7581,1.8074,1.7417,1.7786,120296988.0],["2020-07-10",1.7786,1.778626561164856,1.7211,1.7252,87200291.0],["2020-07-13",1.7252,1.7909,1.725226640701294,1.7786,98890699.0],["2020-07-14",1.7786,1.7868,1.7129,1.7375,69647003.0],["2020-07-15",1.7375,1.7704,1.68,1.7047,69199469.0],["2020-07-16",1.7047,1.7211,1.602,1.6225,91327121.0],["2020-07-17",1.6225,1.6718,1.5979,1.6472,65991517.0],["2020-07-20",1.6472,1.7786,1.6225,1.7622,113823960.0],["2020-07-21",1.7622,1.8033,1.7499,1.7909,102983813.0],["2020-07-22",1.7909,1.8197,1.7622,1.7909,96668312.0],["2020-07-23",1.7909,1.790949821472168,1.6924,1.7499,76510175.0],["2020-07-24",1.7499,1.7622,1.6759,1.68,57019060.0],["2020-07-27",1.68,1.7129,1.6513,1.6718,38855989.0],["2020-07-28",1.6718,1.7211,1.671826958656311,1.7088,54467481.0],["2020-07-29",1.7088,1.8238,1.6883,1.8033,98703514.0],["2020-07-30",1.8033,1.8567,1.7868,1.7951,74887666.0],["2020-07-31",1.7951,1.8156,1.7581,1.7786,57444605.0],["2020-08-03",1.7786,1.9553,1.778626561164856,1.9553,155845558.0],["2020-08-04",1.9553,2.0292,1.9183,1.9511,170922831.0],["2020-08-05",1.9511,1.9881,1.9306,1.9635,87445685.0],["2020-08-06",1.9635,1.9881,1.9388,1.9758,76106056.0],["2020-08-07",1.9758,1.9881,1.9101,1.9429,95166138.0],["2020-08-10",1.9429,2.1031,1.9429335594177246,2.0621,140844281.0],["2020-08-11",2.0621,2.2181,2.06205677986145,2.1319,215740515.0],["2020-08-12",2.1319,2.1689,2.0744,2.1401,130019771.0],["2020-08-13",2.1401,2.1853,2.0826,2.099,80227728.0],["2020-08-14",2.099,2.1647,2.0662,2.1401,68501228.0],["2020-08-17",2.1401,2.3208,2.1401023864746094,2.2264,151599163.0],["2020-08-18",2.2264,2.2264,2.1771,2.1935,100874360.0],["2020-08-19",2.1935,2.251,2.1278,2.2099,83498455.0],["2020-08-20",2.2099,2.209933280944824,2.1072,2.1278,90880799.0],["2020-08-21",2.1278,2.1771,2.1196,2.173,52599383.0],["2020-08-24",2.173,2.1894,2.1278,2.1319,62626735.0],["2020-08-25",2.1319,2.2223,2.1237,2.1442,68344216.0],["2020-08-26",2.1442,2.173,2.1237,2.1483,57619351.0],["2020-08-27",2.1483,2.1565,2.0949,2.1483,52948446.0],["2020-08-28",2.1483,2.2099,2.1196,2.2017,61353695.0],["2020-08-31",2.2017,2.2798,2.2017178535461426,2.2346,83658988.0],["2020-09-01",2.2346,2.3085,2.2305,2.2921,99540477.0],["2020-09-02",2.2921,2.3373,2.1976,2.2058,95615107.0],["2020-09-03",2.2058,2.3044,2.2058255672454834,2.2962,103605232.0],["2020-09-04",2.2962,2.2962,2.2305,2.2921,52283231.0],["2020-09-07",2.2921,2.4605,2.292086362838745,2.3825,147041568.0],["2020-09-08",2.3825,2.5344,2.382455825805664,2.481,125149423.0],["2020-09-09",2.481,2.5468,2.4153,2.4934,110931663.0],["2020-09-10",2.4934,2.5509,2.4276,2.4605,89629419.0],["2020-09-11",2.4605,2.4769,2.3332,2.3825,105461158.0],["2020-09-14",2.3825,2.403,2.2921,2.3167,125474346.0],["2020-09-15",2.3167,2.3578,2.251,2.3496,101533053.0],["2020-09-16",2.3496,2.3701,2.2921,2.3085,62537776.0],["2020-09-17",2.3085,2.3332,2.2715,2.3003,47396592.0],["2020-09-18",2.3003,2.3948,2.288,2.3907,65917945.0],["2020-09-21",2.3907,2.4194,2.3578,2.3948,66431573.0],["2020-09-22",2.3948,2.4153,2.3003,2.3537,66931231.0],["2020-09-23",2.3537,2.481,2.3537023067474365,2.4276,80950711.0],["2020-09-24",2.4276,2.427640199661255,2.3126,2.3783,66904593.0],["2020-09-25",2.3783,2.3907,2.2633,2.2674,58536493.0],["2020-09-28",2.2674,2.3578,2.2633,2.3373,76980250.0],["2020-09-29",2.3373,2.44,2.3372716903686523,2.4194,66448614.0],["2020-09-30",2.4194,2.4359,2.3208,2.3537,45440171.0],["2020-10-09",2.3537,2.5221,2.3537023067474365,2.4769,102345232.0],["2020-10-12",2.4769,2.5385,2.4728,2.4893,68302920.0],["2020-10-13",2.4893,2.5057,2.4441,2.481,57166990.0],["2020-10-14",2.481,2.5673,2.4810400009155273,2.5303,73416398.0],["2020-10-15",2.5303,2.530332565307617,2.4687,2.4728,49405735.0],["2020-10-16",2.4728,2.5098,2.4523,2.4687,43374038.0],["2020-10-19",2.4687,2.518,2.448179006576538,2.4482,51458447.0],["2020-10-20",2.4482,2.4728,2.4071,2.4482,36016129.0],["2020-10-21",2.4482,2.4851,2.4235,2.4687,38534189.0],["2020-10-22",2.4687,2.5468,2.4646,2.4893,68856100.0],["2020-10-23",2.4893,2.5714,2.4687,2.5344,83110537.0],["2020-10-26",2.5344,2.5837,2.4893,2.5221,67708717.0],["2020-10-27",2.5221,2.5221166610717773,2.4646,2.4975,44755261.0],["2020-10-28",2.4975,2.5878398418426514,2.4974710941314697,2.5878,101213970.0],["2020-10-29",2.5878,2.67,2.555,2.633,109663522.0],["2020-10-30",2.633,2.7275,2.6330244541168213,2.6864,142149478.0],["2020-11-02",2.6864,2.7932,2.6125,2.6248,166374098.0],["2020-11-03",2.6248,2.8713,2.6248092651367188,2.7809,182558701.0],["2020-11-04",2.7809,2.8261,2.748,2.8179,122818111.0],["2020-11-05",2.8179,3.0561,2.817870855331421,3.0027,177276140.0],["2020-11-06",3.0027,3.282,2.9493,3.0849,296040322.0],["2020-11-09",3.0849,3.3929457664489746,3.084869861602783,3.3929,295197637.0],["2020-11-10",3.3929,3.5285,3.2697,3.3806,343723021.0],["2020-11-11",3.3806,3.3806233406066895,3.0602,3.0643,379548616.0],["2020-11-12",3.0643,3.1629,3.0438,3.0808,179457053.0],["2020-11-13",3.0808,3.2574,3.080761432647705,3.1958,210724031.0],["2020-11-16",3.1958,3.3765,3.1013,3.3149,269336380.0],["2020-11-17",3.3149,3.64762282371521,3.2451,3.6476,265581275.0],["2020-11-18",3.6476,3.8859,3.5778,3.8201,360899844.0],["2020-11-19",3.8201,3.9228,3.6641,3.7955,250830421.0],["2020-11-20",3.7955,4.173405170440674,3.7626,4.1734,348075807.0],["2020-11-23",4.1734,4.502,4.173405170440674,4.3829,401689957.0],["2020-11-24",4.3829,4.4034,4.2227,4.3131,242704074.0],["2020-11-25",4.3131,4.4692,4.0214,4.1857,316459683.0],["2020-11-26",4.1857,4.2391,4.0091,4.1857,199679272.0],["2020-11-27",4.1857,4.185729026794434,4.005,4.1118,164775934.0],["2020-11-30",4.1118,4.3254,3.9269,4.0748,290961521.0],["2020-12-01",4.0748,4.074821949005127,3.8119,3.9803,234787858.0],["2020-12-02",3.9803,4.12,3.9064,3.9927,179107021.0],["2020-12-03",3.9927,4.0913,3.9475,3.9516,136319792.0],["2020-12-04",3.9516,4.0871,3.9269,4.0173,184100481.0],["2020-12-07",4.0173,4.0584,3.8448,3.8735,174201674.0],["2020-12-08",3.8735,3.9721,3.7791,3.968,171256384.0],["2020-12-09",3.968,4.0009,3.8571,3.8571,107555692.0],["2020-12-10",3.8571,4.0461,3.8407,3.8489,186472408.0],["2020-12-11",3.8489,3.8941,3.5696,3.6476,217147420.0],["2020-12-14",3.6476,3.6887,3.5901,3.6435,110702137.0],["2020-12-15",3.6435,3.8366,3.6435141563415527,3.8119,180466436.0],["2020-12-16",3.8119,3.8818,3.7873,3.8694,83954847.0],["2020-12-17",3.8694,4.1652,3.8448,4.157,207431640.0],["2020-12-18",4.157,4.2268,4.083,4.1364,134648992.0],["2020-12-21",4.1364,4.3131,4.1364359855651855,4.2556,155488706.0],["2020-12-22",4.2556,4.255558967590332,3.9845,4.005,156194313.0],["2020-12-23",4.005,4.2432,3.9927,4.1898,151090200.0],["2020-12-24",4.1898,4.4034,4.1611,4.2884,152702227.0],["2020-12-25",4.2884,4.7156195640563965,4.272,4.7156,280459223.0],["2020-12-28",4.7156,5.0401,4.6869,4.9251,302031065.0],["2020-12-29",4.9251,5.1592,4.806,4.9498,286918342.0],["2020-12-30",4.9498,5.1962,4.7485,4.7813,298518464.0],["2020-12-31",4.7813,5.073,4.78134298324585,5.0155,270460447.0],["2021-01-04",5.0155,5.516617774963379,5.0154805183410645,5.5166,302064365.0],["2021-01-05",5.5166,5.7672,5.4468,5.6891,290769489.0],["2021-01-06",5.6891,5.8617,5.4879,5.6686,244602551.0],["2021-01-07",5.6686,6.0712,5.5906,5.8781,278461920.0],["2021-01-08",5.8781,6.3587,5.6974,6.2806,296634165.0],["2021-01-11",6.2806,6.5559,6.1615,6.5066,284123628.0],["2021-01-12",6.5066,6.523,6.1862,6.371,231619462.0],["2021-01-13",6.371,7.007707118988037,6.371016502380371,7.0077,313755496.0],["2021-01-14",7.0077,7.2501,6.305293083190918,6.3053,416441112.0],["2021-01-15",6.3053,6.3751,5.7015,5.9192,402399669.0],["2021-01-18",5.9192,6.5107,5.91917085647583,6.4244,339511081.0],["2021-01-19",6.4244,6.5435,5.7836,5.7836,374785035.0],["2021-01-20",5.7836,5.9931,5.5659,5.7672,199961017.0],["2021-01-21",5.7672,6.0753,5.6481,5.9849,219202514.0],["2021-01-22",5.9849,6.3957,5.7877,6.3258,281069490.0],["2021-01-25",6.3258,6.4326,6.0178,6.178,232069451.0],["2021-01-26",6.178,6.2889,5.7425,5.7918,258316238.0],["2021-01-27",5.7918,5.9561,5.4386,5.9479,232906190.0],["2021-01-28",5.9479,5.947925090789795,5.3523,5.3523,237607275.0],["2021-01-29",5.3523,5.3934,4.8799,5.0976,335791283.0],["2021-02-01",5.0976,5.0976338386535645,4.7567,4.9621,224779950.0],["2021-02-02",4.9621,5.0853,4.8553,4.9621,176307467.0],["2021-02-03",4.9621,5.1551,4.7855,5.0483,259568697.0],["2021-02-04",5.0483,5.048342227935791,4.543097496032715,4.5431,212395219.0],["2021-02-05",4.5431,4.5513,4.2925,4.309,272441227.0],["2021-02-08",4.309,4.5102,4.2515,4.3541,236528067.0],["2021-02-09",4.3541,4.5842,4.2884,4.5308,214922238.0],["2021-02-10",4.5308,4.530774116516113,4.3665,4.4651,184912738.0],["2021-02-18",4.4651,4.9128,4.465051174163818,4.8881,268504008.0],["2021-02-19",4.8881,5.0689,4.6869,5.0114,271708586.0],["2021-02-22",5.0114,5.4016,4.9415,5.2168,306078843.0],["2021-02-23",5.2168,5.4016,5.0442,5.1428,200155722.0],["2021-02-24",5.1428,5.2784,4.9703,5.1017,165503985.0],["2021-02-25",5.1017,5.467325210571289,5.101741790771484,5.4673,219371562.0],["2021-02-26",5.4673,5.467325210571289,5.1017,5.1921,180920899.0],["2021-03-01",5.1921,5.4879,5.192111015319824,5.3071,166354254.0],["2021-03-02",5.3071,5.3811,4.7772,4.7772,253737798.0],["2021-03-03",4.7772,4.7978,4.5431,4.7649,171855015.0],["2021-03-04",4.7649,4.764911651611328,4.3829,4.4363,223472059.0],["2021-03-05",4.4363,4.4568,4.1898,4.3747,131913354.0],["2021-03-08",4.3747,4.4938,3.9393,3.9516,283310673.0],["2021-03-09",3.9516,4.3459,3.9515912532806396,4.2186,401157426.0],["2021-03-10",4.2186,4.2761,4.0707,4.1488,217648839.0],["2021-03-11",4.1488,4.5431,4.148758888244629,4.539,230134235.0],["2021-03-12",4.539,4.6951,4.4651,4.5801,179044375.0],["2021-03-15",4.5801,4.6581,4.4034,4.4815,163731267.0],["2021-03-16",4.4815,4.7937,4.4445,4.6869,191662320.0],["2021-03-17",4.6869,5.155141353607178,4.6417,5.1551,285613998.0],["2021-03-18",5.1551,5.3893,5.155141353607178,5.3236,290284844.0],["2021-03-19",5.3236,5.533,5.0976,5.1634,311019632.0],["2021-03-22",5.1634,5.5125,5.163357257843018,5.3441,241967974.0],["2021-03-23",5.3441,5.4057,4.9292,5.0032,272719275.0],["2021-03-24",5.0032,5.003157138824463,4.502,4.502,301112266.0],["2021-03-25",4.502,4.7485,4.3624,4.654,211819840.0],["2021-03-26",4.654,5.1141,4.654004096984863,5.0442,223804226.0],["2021-03-29",5.0442,5.188,4.7033,4.8717,232674122.0],["2021-03-30",4.8717,5.0524,4.806,5.0483,191357704.0],["2021-03-31",5.0483,5.5536,4.8471,5.5536,325553048.0],["2021-04-01",5.5536,5.9767,5.5043,5.7836,376549582.0],["2021-04-02",5.7836,5.9726,5.6398,5.7918,247541528.0],["2021-04-06",5.7918,6.2108,5.791833400726318,6.0301,258384136.0],["2021-04-07",6.0301,6.633907794952393,6.030077934265137,6.6339,49153913.0],["2021-04-08",6.6339,7.2994,6.5476,6.5723,751573881.0],["2021-04-09",6.5723,7.0775,6.5312,6.8352,566284217.0],["2021-04-12",6.8352,6.8639,6.1574,6.2683,517795343.0],["2021-04-13",6.2683,6.3628,5.9479,5.9602,391912865.0],["2021-04-14",5.9602,6.104,5.8863,5.9644,284743208.0],["2021-04-15",5.9644,6.0465,5.8288,5.8699,223360913.0],["2021-04-16",5.8699,6.2355,5.869878768920898,6.1697,306873161.0],["2021-04-19",6.1697,6.1821,6.0178,6.1821,243704708.0],["2021-04-20",6.1821,6.3874,6.0465,6.067,257557375.0],["2021-04-21",6.067,6.2231,5.8247,6.104,243760546.0],["2021-04-22",6.104,6.523,6.104016304016113,6.4244,345506050.0],["2021-04-23",6.4244,6.5066,6.256,6.371,215613374.0],["2021-04-26",6.371,6.827,6.371016502380371,6.6216,310586066.0],["2021-04-27",6.6216,7.2583,6.5353,7.135,390380979.0],["2021-04-28",7.135,7.2049,6.8516,7.0858,282273577.0],["2021-04-29",7.0858,7.7019,6.9543,7.5458,391691875.0],["2021-04-30",7.5458,7.743,7.3158,7.5088,318029981.0],["2021-05-06",7.5088,8.2605,7.508844375610352,8.047,469745404.0],["2021-05-07",8.047,8.7247,8.0018,8.1948,564179504.0],["2021-05-10",8.1948,8.5029,7.7676,8.3961,456683009.0],["2021-05-11",8.3961,8.396103858947754,7.6444,7.6485,453371876.0],["2021-05-12",7.6485,7.9525,7.5581,7.8334,326606742.0],["2021-05-13",7.8334,7.9894,7.5088,7.8087,260883156.0],["2021-05-14",7.8087,7.9812,7.6855,7.8375,217041155.0],["2021-05-17",7.8375,8.622025489807129,7.837458610534668,8.622,421983484.0],["2021-05-18",8.622,9.23,8.622025489807129,9.0492,395000032.0],["2021-05-19",9.0492,9.3861,8.8726,8.9835,339323497.0],["2021-05-20",8.9835,8.983502388000488,8.2113,8.3222,447455923.0],["2021-05-21",8.3222,9.156023979187012,8.322165489196777,9.156,434432975.0],["2021-05-24",9.156,9.3039,8.544,8.7781,408857481.0],["2021-05-25",8.7781,8.778118133544922,8.2975,8.7083,316600022.0],["2021-05-26",8.7083,8.708288192749023,8.2154,8.4947,341839605.0],["2021-05-27",8.4947,8.8562,8.3797,8.6097,259810722.0],["2021-05-28",8.6097,9.0287,8.609703063964844,8.9013,323690573.0],["2021-05-31",8.9013,8.9301,8.5029,8.7781,242861568.0],["2021-06-01",8.7781,9.345,8.6343,9.1807,349461217.0],["2021-06-02",9.1807,9.5545,8.6919,8.7247,415689419.0],["2021-06-03",8.7247,8.8315,8.2893,8.3427,359250256.0],["2021-06-04",8.3427,8.5645,8.1332,8.3961,204672228.0],["2021-06-07",8.3961,8.9301,8.396103858947754,8.8685,282495635.0],["2021-06-08",8.8685,9.0657,8.774,8.9465,257383005.0],["2021-06-09",8.9465,9.4395,8.7083,9.345,383997248.0],["2021-06-10",9.345,10.281530380249023,9.344978332519531,10.2815,476386675.0],["2021-06-11",10.2815,10.8771,10.281530380249023,10.6307,569935731.0],["2021-06-15",10.6307,10.9059,10.3924,10.7211,348927231.0],["2021-06-16",10.7211,10.8237,10.1665,10.1665,355683165.0],["2021-06-17",10.1665,11.1852,10.16651725769043,11.1441,484307041.0],["2021-06-18",11.1441,11.5672,10.8854,11.3249,404304514.0],["2021-06-21",11.3249,11.3701,10.8566,11.1524,297400478.0],["2021-06-22",11.1524,11.6124,11.0538,11.4974,325910837.0],["2021-06-23",11.4974,12.323,10.8854,11.0907,599239646.0],["2021-06-24",11.0907,11.292,10.7621,10.9634,339731633.0],["2021-06-25",10.9634,11.9123,10.963407516479492,11.8917,458084793.0],["2021-06-28",11.8917,12.1793,11.6864,12.13,329467682.0],["2021-06-29",12.13,12.129988670349121,11.5467,11.9534,347741940.0],["2021-06-30",11.9534,12.5983,11.8425,12.5449,358690221.0],["2021-07-01",12.5449,12.7708,12.282,12.3929,260135175.0],["2021-07-02",12.3929,12.6188,12.0396,12.5942,279562557.0],["2021-07-05",12.5942,12.594154357910156,11.9862,12.4874,285260043.0],["2021-07-06",12.4874,12.9844,12.1998,12.7092,332674262.0],["2021-07-07",12.7092,13.7197,12.3847,13.391,393941427.0],["2021-07-08",13.391,13.391047477722168,12.3641,12.7461,563885249.0],["2021-07-09",12.7461,12.746139526367188,11.7562,11.8301,545488112.0],["2021-07-12",11.8301,12.2779,11.5015,12.2039,362910814.0],["2021-07-13",12.2039,12.7502,12.0396,12.6845,445736257.0],["2021-07-14",12.6845,12.8961,12.2019,12.3674,215574006.0],["2021-07-15",12.3674,12.367410659790039,11.246,11.5878,457052222.0],["2021-07-16",11.5878,11.8494,11.4009,11.5077,252647132.0],["2021-07-19",11.5077,12.282,10.9577,11.8815,330324189.0],["2021-07-20",11.8815,11.9456,11.3208,11.529,231297257.0],["2021-07-21",11.529,11.8014,11.198,11.262,303147199.0],["2021-07-22",11.262,11.6786,11.262035369873047,11.481,287290327.0],["2021-07-23",11.481,11.480972290039062,10.3863,10.461,490826307.0],["2021-07-26",10.461,10.6533,9.9804,10.2741,299661708.0],["2021-07-27",10.2741,10.445,9.345,9.3717,443494008.0],["2021-07-28",9.3717,9.9164,8.9285,9.7081,395750957.0],["2021-07-29",9.7081,10.0232,9.5319,9.7028,285894043.0],["2021-07-30",9.7028,9.7935,9.345,9.4304,230214797.0],["2021-08-02",9.4304,10.146,9.3503,10.0979,353207305.0],["2021-08-03",10.0979,10.9737,9.7401,10.7868,470959551.0],["2021-08-04",10.7868,11.0805,10.5038,10.6746,353530277.0],["2021-08-05",10.6746,10.8295,10.4183,10.5144,237776529.0],["2021-08-06",10.5144,10.8348,10.4237,10.7761,225233264.0],["2021-08-09",10.7761,11.1873,10.7227,10.7334,270521362.0],["2021-08-10",10.7334,10.8242,10.413,10.68,221841512.0],["2021-08-11",10.68,11.1766,10.679975509643555,11.0591,332596629.0],["2021-08-12",11.0591,11.9883,11.059113502502441,11.748,422553530.0],["2021-08-13",11.748,12.0951,11.4276,11.5664,358349547.0],["2021-08-16",11.5664,11.5824,10.8882,10.995,292106933.0],["2021-08-17",10.995,11.2887,10.8455,11.0004,229043749.0],["2021-08-18",11.0004,11.2834,10.7067,11.2834,220802826.0],["2021-08-19",11.2834,11.3635,11.0965,11.1018,188349930.0],["2021-08-20",11.1018,11.101834297180176,10.2528,10.68,294278778.0],["2021-08-23",10.68,11.481,10.6052,11.3955,328792115.0],["2021-08-24",11.3955,11.8815,11.1873,11.2514,305060062.0],["2021-08-25",11.2514,11.7213,11.251355171203613,11.5718,285179372.0],["2021-08-26",11.5718,11.8121,11.4276,11.465,281497674.0],["2021-08-27",11.465,11.7159,11.1072,11.6091,279974086.0],["2021-08-30",11.6091,11.9883,11.4863,11.7426,355824633.0],["2021-08-31",11.7426,11.7693,10.8936,11.0751,406532332.0],["2021-09-01",11.0751,11.2834,10.7868,10.9897,242610657.0],["2021-09-02",10.9897,11.2674,10.5732,10.6373,349986692.0],["2021-09-03",10.6373,10.9149,10.2581,10.6533,220742075.0],["2021-09-06",10.6533,10.8242,10.3169,10.6746,210282613.0],["2021-09-07",10.6746,11.1873,10.5785,11.1606,304667128.0],["2021-09-08",11.1606,11.5824,11.0645,11.4169,311937630.0],["2021-09-09",11.4169,11.416893005371094,11.1072,11.1179,220688016.0],["2021-09-10",11.1179,12.2179,11.0912,11.9723,557485589.0],["2021-09-13",11.9723,12.5757,11.6145,12.33,495696568.0],["2021-09-14",12.33,12.5436,11.7587,11.7854,387913289.0],["2021-09-15",11.7854,11.9562,11.529,11.5611,237107047.0],["2021-09-16",11.5611,11.7907,10.8936,10.9203,344090376.0],["2021-09-17",10.9203,11.3635,10.8402,11.0431,216692097.0],["2021-09-22",11.0431,11.3048,10.6533,11.2674,193013820.0],["2021-09-23",11.2674,11.5878,11.0217,11.1446,242207803.0],["2021-09-24",11.1446,11.7373,11.14455509185791,11.4756,303368558.0],["2021-09-27",11.4756,11.475634574890137,10.3275,10.3275,380702640.0],["2021-09-28",10.3275,10.327536582946777,9.5426,9.7134,330176145.0],["2021-09-29",9.7134,9.713438034057617,8.8163,8.8323,398267212.0],["2021-09-30",8.8323,9.3023,8.832341194152832,9.2275,229469597.0],["2021-10-08",9.2275,9.227499008178711,8.5333,8.9712,342406153.0],["2021-10-11",8.9712,9.3236,8.9285,8.9872,242089705.0],["2021-10-12",8.9872,9.11,8.6988,8.9979,202195840.0],["2021-10-13",8.9979,9.1581,8.8377,8.9819,155721292.0],["2021-10-14",8.9819,8.98185920715332,8.3838,8.5814,267754930.0],["2021-10-15",8.5814,8.58135986328125,8.01,8.0367,435429680.0],["2021-10-18",8.0367,8.5013,8.036680221557617,8.4639,327597324.0],["2021-10-19",8.4639,9.045939445495605,8.463881492614746,9.0459,331722493.0],["2021-10-20",9.0459,9.045939445495605,8.576,8.6027,293562816.0],["2021-10-21",8.6027,8.7149,8.4799,8.5974,161585301.0],["2021-10-22",8.5974,8.7362,8.3517,8.4372,178611687.0],["2021-10-25",8.4372,8.7362,8.1809,8.6828,192507486.0],["2021-10-26",8.6828,8.7896,8.5119,8.6828,169592403.0],["2021-10-27",8.6828,8.7416,8.4265,8.544,147541286.0],["2021-10-28",8.544,8.7042,8.3838,8.4158,165479472.0],["2021-10-29",8.4158,8.8804,8.41582202911377,8.827,260484050.0],["2021-11-01",8.827,8.8377,8.3197,8.5547,263959818.0],["2021-11-02",8.5547,8.795,8.4318,8.5974,218348740.0],["2021-11-03",8.5974,9.0192,8.5493,8.7416,238010789.0],["2021-11-04",8.7416,8.9445,8.6401,8.6721,210368043.0],["2021-11-05",8.6721,8.672140121459961,8.3357,8.4425,173189384.0],["2021-11-08",8.4425,8.4959,8.2663,8.3838,114137961.0],["2021-11-09",8.3838,8.4852,8.309,8.3411,98259003.0],["2021-11-10",8.3411,8.4105,8.0687,8.2236,153815578.0],["2021-11-11",8.2236,8.2236,8.0687,8.2022,125225308.0],["2021-11-12",8.2022,8.325,8.0954,8.1061,116845555.0],["2021-11-15",8.1061,8.106101036071777,7.7109,7.8017,215758642.0],["2021-11-16",7.8017,8.2022,7.7964,8.1755,243669281.0],["2021-11-17",8.1755,8.1862,7.9192,8.1061,149849424.0],["2021-11-18",8.1061,8.2129,8.0207,8.0474,123921035.0],["2021-11-19",8.0474,8.1328,7.9139,8.1114,134966397.0],["2021-11-22",8.1114,8.3411,8.111441612243652,8.2129,168522944.0],["2021-11-23",8.2129,8.2449,8.0527,8.1381,116107994.0],["2021-11-24",8.1381,8.138140678405762,7.9673,8.0046,131915346.0],["2021-11-25",8.0046,8.2129,7.9673,8.058,135334762.0],["2021-11-26",8.058,8.0634,7.9192,7.9566,106496781.0],["2021-11-29",7.9566,8.752241134643555,7.9565815925598145,8.7522,465520278.0],["2021-11-30",8.7522,9.4892,8.5653,9.2756,567320215.0],["2021-12-01",9.2756,9.4464,9.0513,9.126,320213248.0],["2021-12-02",9.126,9.5479,9.126039505004883,9.361,315631711.0],["2021-12-03",9.361,9.7028,9.2969,9.3129,259481099.0],["2021-12-06",9.3129,9.9644,9.312938690185547,9.7081,380971295.0],["2021-12-07",9.7081,10.2421,9.708097457885742,9.895,370958805.0],["2021-12-08",9.895,10.2368,9.5853,10.0499,307357196.0],["2021-12-09",10.0499,10.194,9.9164,10.0125,201718248.0],["2021-12-10",10.0125,10.6052,9.911,10.3542,364827303.0],["2021-12-13",10.3542,10.5518,10.1727,10.1994,259643280.0],["2021-12-14",10.1994,10.199377059936523,9.681398391723633,9.6814,319526665.0],["2021-12-15",9.6814,9.9591,9.5159,9.7989,205709442.0],["2021-12-16",9.7989,10.0979,9.798877716064453,9.9217,143273492.0],["2021-12-17",9.9217,10.1994,9.8683,9.9965,190518479.0],["2021-12-20",9.9965,10.3703,9.99645709991455,10.146,228627850.0],["2021-12-21",10.146,10.2795,10.0232,10.1193,144037879.0],["2021-12-22",10.1193,10.2795,9.7348,9.8096,178741208.0],["2021-12-23",9.8096,10.1193,9.809558868408203,10.0285,149918883.0],["2021-12-24",10.0285,10.0285,9.6761,9.8042,129515177.0],["2021-12-27",9.8042,10.0605,9.7295,9.9858,111934031.0],["2021-12-28",9.9858,10.5465,9.9698,10.4664,266496933.0],["2021-12-29",10.4664,10.6693,10.3489,10.3863,174048096.0],["2021-12-30",10.3863,10.3863,9.8256,9.9858,221607050.0],["2021-12-31",9.9858,10.0926,9.895,9.9804,122998555.0],["2022-01-04",9.9804,10.5732,9.980436325073242,10.4664,279914093.0],["2022-01-05",10.4664,10.6426,10.1673,10.2635,213368614.0],["2022-01-06",10.2635,10.3329,9.8096,9.9164,205286815.0],["2022-01-07",9.9164,10.1727,9.8309,9.9698,140906740.0],["2022-01-10",9.9698,9.9698,9.3984,9.66,187381931.0],["2022-01-11",9.66,9.9537,9.5105,9.612,145093710.0],["2022-01-12",9.612,9.8897,9.5853,9.8096,114505229.0],["2022-01-13",9.8096,9.9804,9.6867,9.7081,113515944.0],["2022-01-14",9.7081,9.879,9.4678,9.7668,137098763.0],["2022-01-17",9.7668,9.766838073730469,9.2702,9.3129,191045372.0],["2022-01-18",9.3129,9.7241,9.0833,9.6814,193183643.0],["2022-01-19",9.6814,9.681398391723633,9.3984,9.4251,103219435.0],["2022-01-20",9.4251,9.4998,9.2435,9.3129,95357269.0],["2022-01-21",9.3129,9.4091,8.7789,8.9178,185626645.0],["2022-01-24",8.9178,9.0086,8.5867,8.8751,108310764.0],["2022-01-25",8.8751,9.2008,8.5974,8.7202,181848401.0],["2022-01-26",8.7202,9.1314,8.72020149230957,8.9124,121565715.0],["2022-01-27",8.9124,9.2061,8.7843,8.795,132142326.0],["2022-01-28",8.795,8.9872,8.5173,8.6081,131444977.0],["2022-02-07",8.6081,8.8751,8.60805892944336,8.827,107080940.0],["2022-02-08",8.827,9.078,8.7416,9.078,122504610.0],["2022-02-09",9.078,9.2275,8.9765,9.062,105766046.0],["2022-02-10",9.062,9.2756,9.0459,9.1047,126927773.0],["2022-02-11",9.1047,9.3396,8.9712,9.1154,163946640.0],["2022-02-14",9.1154,9.11535930633545,8.5814,8.6241,194621819.0],["2022-02-15",8.6241,8.7095,8.528,8.6294,93806286.0],["2022-02-16",8.6294,9.062,8.629420280456543,8.9124,167931695.0],["2022-02-17",8.9124,8.9925,8.8377,8.9124,104935526.0],["2022-02-18",8.9124,9.0299,8.7629,9.0192,96997563.0],["2022-02-21",9.0192,9.01923942565918,8.7896,8.9658,99372328.0],["2022-02-22",8.9658,8.965841293334961,8.576,8.6775,157942120.0],["2022-02-23",8.6775,8.8804,8.67747974395752,8.8163,115663996.0],["2022-02-24",8.8163,8.9872,8.5974,8.6294,179073816.0],["2022-02-25",8.6294,8.8911,8.629420280456543,8.6775,139899231.0],["2022-02-28",8.6775,9.4518,8.67747974395752,9.3557,323380620.0],["2022-03-01",9.3557,9.5693,9.2969,9.5105,220837556.0],["2022-03-02",9.5105,9.6013,9.3717,9.5052,149553311.0],["2022-03-03",9.5052,9.9644,9.505178451538086,9.863,224528287.0],["2022-03-04",9.863,9.8897,9.5212,9.7401,160261641.0],["2022-03-07",9.7401,9.7508,9.3877,9.4144,146910042.0],["2022-03-08",9.4144,9.5532,8.9178,8.9872,151778658.0],["2022-03-09",8.9872,9.094,8.3571,8.7843,170499863.0],["2022-03-10",8.7843,9.0513,8.7255,8.7576,126388254.0],["2022-03-11",8.7576,9.0513,8.56,9.0459,154618533.0],["2022-03-14",9.0459,9.045939445495605,8.6241,8.6348,140863830.0],["2022-03-15",8.6348,8.6348,7.9406,7.9833,232032354.0],["2022-03-16",7.9833,8.5867,7.98328161239624,8.576,219866512.0],["2022-03-17",8.576,8.8163,8.4532,8.5173,180552893.0],["2022-03-18",8.5173,8.8857,8.5119,8.7789,195113656.0],["2022-03-21",8.7789,8.8697,8.5226,8.6882,146098576.0],["2022-03-22",8.6882,8.8644,8.6027,8.7469,105878120.0],["2022-03-23",8.7469,8.8964,8.6454,8.6988,83379233.0],["2022-03-24",8.6988,8.8537,8.592,8.7469,92754986.0],["2022-03-25",8.7469,8.746899604797363,8.3945,8.4212,146379975.0],["2022-03-28",8.4212,8.5333,7.9619,8.3998,146092823.0],["2022-03-29",8.3998,8.6508,8.399800300598145,8.5974,110392067.0],["2022-03-30",8.5974,8.6454,8.4959,8.592,126037773.0],["2022-03-31",8.592,8.592041015625,8.1755,8.277,198935451.0],["2022-04-01",8.277,9.1047,8.27698040008545,9.1047,405159906.0],["2022-04-06",9.1047,9.104679107666016,8.5226,8.592,348757459.0],["2022-04-07",8.592,8.592041015625,8.303680419921875,8.3037,176382613.0],["2022-04-08",8.3037,8.3678,8.1061,8.3197,140048418.0],["2022-04-11",8.3197,8.319700241088867,7.994,8.01,154397433.0],["2022-04-12",8.01,8.3517,7.9352,8.2449,144312722.0],["2022-04-13",8.2449,8.3464,8.0741,8.1862,101448320.0],["2022-04-14",8.1862,8.2877,8.1221,8.261,96296076.0],["2022-04-15",8.261,8.260961532592773,8.0474,8.0687,90524663.0],["2022-04-18",8.0687,8.068721771240234,7.791,7.9512,88339768.0],["2022-04-19",7.9512,8.1702,7.951241493225098,8.0207,76992841.0],["2022-04-20",8.0207,8.261,8.01,8.0313,95176242.0],["2022-04-21",8.0313,8.031341552734375,7.8017,7.8177,89851650.0],["2022-04-22",7.8177,8.0313,7.6148,7.8872,97788014.0],["2022-04-25",7.8872,7.887161731719971,7.2357,7.2464,158758818.0],["2022-04-26",7.2464,7.4333,7.1556,7.241,145275037.0],["2022-04-27",7.241,7.4439,7.0061,7.4386,156331241.0],["2022-04-28",7.4386,7.6095,7.3532,7.508,135217993.0],["2022-04-29",7.508,7.7163,7.3959,7.7056,146101832.0],["2022-05-05",7.7056,8.0954,7.705602645874023,8.0153,185668000.0],["2022-05-06",8.0153,8.015320777893066,7.743,7.7643,113269327.0],["2022-05-09",7.7643,7.8017,7.6842,7.7216,62856733.0],["2022-05-10",7.7216,7.721623420715332,7.3318,7.6095,120842561.0],["2022-05-11",7.6095,7.7537,7.5294,7.5561,121354797.0],["2022-05-12",7.5561,7.7003,7.4333,7.5454,91325095.0],["2022-05-13",7.5454,7.7483,7.545402526855469,7.7003,119731459.0],["2022-05-16",7.7003,7.7697,7.5668,7.5828,85523464.0],["2022-05-17",7.5828,7.6415,7.5027,7.6148,66482440.0],["2022-05-18",7.6148,7.6469,7.508,7.5721,76069282.0],["2022-05-19",7.5721,7.5721025466918945,7.3638,7.4706,95435621.0],["2022-05-20",7.4706,7.8925,7.470643043518066,7.7804,195144805.0],["2022-05-23",7.7804,8.1275,7.780360698699951,8.0847,185157892.0],["2022-05-24",8.0847,8.3731,7.9779,7.9833,197494899.0],["2022-05-25",7.9833,8.2129,7.98328161239624,8.1114,132587468.0],["2022-05-26",8.1114,8.1328,7.9406,8.0741,100185763.0],["2022-05-27",8.0741,8.3998,8.07406234741211,8.2663,187843000.0],["2022-05-30",8.2663,8.2983,8.0901,8.1862,110776936.0],["2022-05-31",8.1862,8.2716,8.1275,8.1969,92632288.0],["2022-06-01",8.1969,8.3464,8.1061,8.2182,103170460.0],["2022-06-02",8.2182,8.2663,8.1061,8.1648,78801088.0],["2022-06-06",8.1648,8.2663,8.1061,8.2449,100683379.0],["2022-06-07",8.2449,8.6294,8.244941711425781,8.5066,205874449.0],["2022-06-08",8.5066,8.5173,8.2503,8.3945,124463306.0],["2022-06-09",8.3945,8.394460678100586,7.8765,7.9459,223617036.0],["2022-06-10",7.9459,7.945901870727539,7.6469,7.8978,161264326.0],["2022-06-13",7.8978,7.8978424072265625,7.743,7.8124,108807731.0],["2022-06-14",7.8124,7.8231,7.5881,7.8124,119158761.0],["2022-06-15",7.8124,8.4318,7.81240177154541,8.1969,253294701.0],["2022-06-16",8.1969,8.2716,7.9512,7.9779,160257422.0],["2022-06-17",7.9779,8.0313,7.6949,8.0046,125347998.0],["2022-06-20",8.0046,8.0367,7.8605,8.0046,111801513.0],["2022-06-21",8.0046,8.1067,7.7949,7.8856,148966569.0],["2022-06-22",7.8856,7.999,7.7835,7.7892,93691942.0],["2022-06-23",7.7892,7.7949,7.6021,7.7835,115493030.0],["2022-06-24",7.7835,7.8062,7.6815,7.7495,87238312.0],["2022-06-27",7.7495,7.8969,7.7269,7.8402,106612715.0],["2022-06-28",7.8402,8.101,7.8176,8.0613,155856681.0],["2022-06-29",8.0613,8.061330795288086,7.8572,7.8743,103535262.0],["2022-06-30",7.8743,7.9309,7.8289,7.8799,74505977.0],["2022-07-01",7.8799,7.9366,7.8119,7.8686,68320916.0],["2022-07-04",7.8686,7.9139,7.7439,7.8969,86050380.0],["2022-07-05",7.8969,8.1294,7.89693021774292,8.0613,167767768.0],["2022-07-06",8.0613,8.084,7.8176,7.8913,105009101.0],["2022-07-07",7.8913,8.6056,7.891261577606201,8.3448,330704704.0],["2022-07-08",8.3448,8.6963,8.344783782958984,8.4128,244119488.0],["2022-07-11",8.4128,8.5489,8.2087,8.3391,181963218.0],["2022-07-12",8.3391,8.3731,8.1974,8.2257,121379031.0],["2022-07-13",8.2257,8.3108,8.1124,8.1974,110896943.0],["2022-07-14",8.1974,8.2144,8.067,8.101,104446054.0],["2022-07-15",8.101,8.2711,8.0387,8.05,122231587.0],["2022-07-18",8.05,8.3164,8.0273,8.2541,120777614.0],["2022-07-19",8.2541,8.3051,8.169,8.2371,80300736.0],["2022-07-20",8.2371,8.3901,8.2087,8.2201,93273713.0],["2022-07-21",8.2201,8.220065116882324,7.9933,7.999,119067976.0],["2022-07-22",7.999,8.186,7.998972415924072,8.101,95666008.0],["2022-07-25",8.101,8.101014137268066,7.8062,7.8686,116084505.0],["2022-07-26",7.8686,7.9253,7.8119,7.8743,60769186.0],["2022-07-27",7.8743,7.874255657196045,7.7665,7.8176,58977826.0],["2022-07-28",7.8176,7.8686,7.7722,7.7835,70365919.0],["2022-07-29",7.7835,7.9423,7.7722,7.7779,93692081.0],["2022-08-01",7.7779,7.7949,7.5284,7.6815,98082961.0],["2022-08-02",7.6815,7.681508541107178,7.2223,7.2847,142597787.0],["2022-08-03",7.2847,7.4094,7.2563,7.2903,85349821.0],["2022-08-04",7.2903,7.3754,7.2563,7.3527,53383329.0],["2022-08-05",7.3527,7.5114,7.296,7.4944,83499876.0],["2022-08-08",7.4944,7.6645,7.4434,7.6532,77951052.0],["2022-08-09",7.6532,7.7722,7.6191,7.6702,88738224.0],["2022-08-10",7.6702,7.7495,7.5455,7.6021,59137531.0],["2022-08-11",7.6021,7.7382,7.602142810821533,7.7042,65317620.0],["2022-08-12",7.7042,7.8913,7.6758,7.8062,93905638.0],["2022-08-15",7.8062,7.806227207183838,7.5511,7.6645,112402537.0],["2022-08-16",7.6645,7.7212,7.6078,7.6418,62079898.0],["2022-08-17",7.6418,7.6985,7.5284,7.6475,69598743.0],["2022-08-18",7.6475,7.6645,7.5568,7.5625,59725270.0],["2022-08-19",7.5625,7.7722,7.562458515167236,7.6985,115325823.0],["2022-08-22",7.6985,7.8176,7.6532,7.7722,92184709.0],["2022-08-23",7.7722,7.8346,7.6645,7.7779,85929228.0],["2022-08-24",7.7779,7.9083,7.7099,7.7155,111946773.0],["2022-08-25",7.7155,7.9933,7.6815,7.9763,201914954.0],["2022-08-26",7.9763,7.9763,7.7212,7.8119,145074487.0],["2022-08-29",7.8119,7.81189489364624,7.5171,7.7099,101091177.0],["2022-08-30",7.7099,8.169041633605957,7.7098541259765625,8.169,296925428.0],["2022-08-31",8.169,8.5829,8.0216,8.05,391367527.0],["2022-09-01",8.05,8.1747,7.7495,7.7665,240370601.0],["2022-09-02",7.7665,7.7722,7.556791305541992,7.5568,179963491.0],["2022-09-05",7.5568,7.5851,7.4604,7.5058,141507261.0],["2022-09-06",7.5058,7.6418,7.3981,7.5908,140856265.0],["2022-09-07",7.5908,7.6475,7.4831,7.6191,110672922.0],["2022-09-08",7.6191,7.6191487312316895,7.5114,7.5171,71574206.0],["2022-09-09",7.5171,7.5681,7.5114,7.5341,68526689.0],["2022-09-13",7.5341,7.5795,7.5114,7.5171,82716833.0],["2022-09-14",7.5171,7.517107009887695,7.3754,7.4377,79924278.0],["2022-09-15",7.4377,7.5228,7.2733,7.33,108876610.0],["2022-09-16",7.33,7.330029487609863,7.1089,7.1203,87798875.0],["2022-09-19",7.1203,7.143,6.8538,6.8765,108892687.0],["2022-09-20",6.8765,7.0012,6.8708,6.9275,65366227.0],["2022-09-21",6.9275,7.1089,6.8652,7.0352,89653777.0],["2022-09-22",7.0352,7.03524112701416,6.9219,6.9559,56709872.0],["2022-09-23",6.9559,6.9786,6.7631,6.7858,82685560.0],["2022-09-26",6.7858,6.7858052253723145,6.3606,6.3833,156748923.0],["2022-09-27",6.3833,6.44,6.3266,6.4287,86350847.0],["2022-09-28",6.4287,6.457,6.2472,6.2643,98397196.0],["2022-09-29",6.2643,6.406,6.2359,6.2813,86215534.0],["2022-09-30",6.2813,6.3153,6.1906,6.2472,62579265.0],["2022-10-10",6.2472,6.4003,6.1679,6.1792,89093651.0],["2022-10-11",6.1792,6.4797,6.179220676422119,6.4117,156639248.0],["2022-10-12",6.4117,6.423,6.2076,6.423,118637989.0],["2022-10-13",6.423,6.422988414764404,6.3266,6.3436,88178256.0],["2022-10-14",6.3436,6.4853,6.343620300292969,6.457,103174963.0],["2022-10-17",6.457,6.5534,6.3833,6.5194,94073072.0],["2022-10-18",6.5194,6.5874,6.4797,6.491,75162316.0],["2022-10-19",6.491,6.7178,6.491,6.5761,133786175.0],["2022-10-20",6.5761,6.576051712036133,6.3776,6.423,93046440.0],["2022-10-21",6.423,6.542,6.422988414764404,6.457,68852627.0],["2022-10-24",6.457,6.542,6.2926,6.3153,90483247.0],["2022-10-25",6.3153,6.4513,6.2699,6.4003,78785748.0],["2022-10-26",6.4003,6.491,6.3776,6.4173,74061596.0],["2022-10-27",6.4173,6.5534,6.406,6.5024,99423367.0],["2022-10-28",6.5024,6.5307,6.3209,6.3776,84078226.0],["2022-10-31",6.3776,6.4287,6.3039,6.3663,73857426.0],["2022-11-01",6.3663,6.491016864776611,6.3436,6.491,89814374.0],["2022-11-02",6.491,6.5194,6.4117,6.491,95468463.0],["2022-11-03",6.491,6.491016864776611,6.3266,6.4003,91946220.0],["2022-11-04",6.4003,6.6044,6.372,6.5874,155776227.0],["2022-11-07",6.5874,6.8595,6.5364,6.8198,163892876.0],["2022-11-08",6.8198,6.8425,6.6894,6.7518,98201398.0],["2022-11-09",6.7518,6.7971,6.6951,6.7178,69984493.0],["2022-11-10",6.7178,6.746121883392334,6.5874,6.7461,64526693.0],["2022-11-11",6.7461,6.9672,6.746121883392334,6.7858,108554024.0],["2022-11-14",6.7858,6.9105,6.7858052253723145,6.8425,97057624.0],["2022-11-15",6.8425,6.8822,6.8085,6.8652,77159332.0],["2022-11-16",6.8652,6.9162,6.8482,6.8708,61998572.0],["2022-11-17",6.8708,6.870840549468994,6.7348,6.7858,66511050.0],["2022-11-18",6.7858,6.8142,6.6894,6.7008,64825312.0],["2022-11-21",6.7008,6.7518,6.5987,6.7461,55906429.0],["2022-11-22",6.7461,7.1146,6.746121883392334,6.9899,174211964.0],["2022-11-23",6.9899,7.1543,6.989888668060303,7.0806,155045360.0],["2022-11-24",7.0806,7.080593109130859,6.9219,6.9389,104435095.0],["2022-11-25",6.9389,7.0976,6.938867568969727,7.0466,100570921.0],["2022-11-28",7.0466,7.046579837799072,6.8935,7.0069,77511723.0],["2022-11-29",7.0069,7.0919,6.9956,7.0636,92828088.0],["2022-11-30",7.0636,7.1826,7.0239,7.16,115844580.0],["2022-12-01",7.16,7.2223,7.1373,7.1543,91062564.0],["2022-12-02",7.1543,7.1543,7.0976,7.1146,58401780.0],["2022-12-05",7.1146,7.4264,7.114607334136963,7.3867,143170490.0],["2022-12-06",7.3867,7.5568,7.313,7.4207,135235223.0],["2022-12-07",7.4207,7.6532,7.42073392868042,7.5908,171226327.0],["2022-12-08",7.5908,7.6191,7.5001,7.5171,113380474.0],["2022-12-09",7.5171,7.6248,7.4547,7.5398,102786353.0],["2022-12-12",7.5398,7.5851,7.4207,7.4377,108003362.0],["2022-12-13",7.4377,7.5114,7.3527,7.3527,118024039.0],["2022-12-14",7.3527,7.5137,7.299,7.3728,157842188.0],["2022-12-15",7.3728,7.4064,7.2051,7.2319,87546236.0],["2022-12-16",7.2319,7.4802,7.1716,7.4735,100921201.0],["2022-12-19",7.4735,7.4802,7.2387,7.2856,72790083.0],["2022-12-20",7.2856,7.3192,7.185,7.1984,47524518.0],["2022-12-21",7.1984,7.2387,7.1447,7.1716,37204011.0],["2022-12-22",7.1716,7.3661,7.171570777893066,7.2252,58857666.0],["2022-12-23",7.2252,7.2588,7.1447,7.1716,33720284.0],["2022-12-26",7.1716,7.2118,6.9435,6.977,72136850.0],["2022-12-27",6.977,7.1045,6.977,7.0307,42144332.0],["2022-12-28",7.0307,7.0709,6.9703,6.977,41191487.0],["2022-12-29",6.977,6.977019786834717,6.7959,6.8026,62167018.0],["2022-12-30",6.8026,6.9234,6.802595615386963,6.9032,55061316.0],["2023-01-03",6.9032,6.9099,6.7825,6.8965,52415335.0],["2023-01-04",6.8965,6.896515369415283,6.8294,6.863,45051568.0],["2023-01-05",6.863,6.8965,6.8428,6.863,47590242.0],["2023-01-06",6.863,6.9368,6.862971782684326,6.8831,49992909.0],["2023-01-09",6.8831,6.8831,6.8093,6.863,55633774.0],["2023-01-10",6.863,6.8831,6.816,6.8361,41492189.0],["2023-01-11",6.8361,6.8965,6.8026,6.8093,49979400.0],["2023-01-12",6.8093,6.8361,6.6953,6.7489,67375633.0],["2023-01-13",6.7489,6.8026,6.7355,6.7959,48332444.0],["2023-01-16",6.7959,6.8898,6.7355,6.8428,70899920.0],["2023-01-17",6.8428,6.8965,6.8294,6.8898,54074496.0],["2023-01-18",6.8898,6.9099,6.8563,6.8831,37069764.0],["2023-01-19",6.8831,6.8965,6.8294,6.8898,44874549.0],["2023-01-20",6.8898,6.9971,6.8831,6.9904,70148167.0],["2023-01-30",6.9904,7.0642,6.9636,6.9904,90986934.0],["2023-01-31",6.9904,7.1649,6.9569,7.1313,101884064.0],["2023-02-01",7.1313,7.3057,7.131319522857666,7.2722,105236783.0],["2023-02-02",7.2722,7.3326,7.2252,7.2655,71665809.0],["2023-02-03",7.2655,7.2856,7.0777,7.1447,85104821.0],["2023-02-06",7.1447,7.1917,7.0575,7.1649,53494499.0],["2023-02-07",7.1649,7.2051,7.1112,7.1783,48341561.0],["2023-02-08",7.1783,7.2722,7.1649,7.2319,59690782.0],["2023-02-09",7.2319,7.3326,7.2051,7.3192,69376349.0],["2023-02-10",7.3192,7.3192,7.2185,7.2655,56949314.0],["2023-02-13",7.2655,7.2655,7.1917,7.2252,54489721.0],["2023-02-14",7.2252,7.2722,7.2118,7.2387,38737327.0],["2023-02-15",7.2387,7.238659381866455,7.1514,7.1783,55751939.0],["2023-02-16",7.1783,7.2722,7.0642,7.1246,79667683.0],["2023-02-17",7.1246,7.1917,7.0844,7.0911,53676678.0],["2023-02-20",7.0911,7.185,7.0173,7.1514,72249433.0],["2023-02-21",7.1514,7.3259,7.138,7.2856,92492962.0],["2023-02-22",7.2856,7.3125,7.2185,7.2722,53785773.0],["2023-02-23",7.2722,7.2923,7.2185,7.2252,54242120.0],["2023-02-24",7.2252,7.2588,7.1716,7.1917,50353415.0],["2023-02-27",7.1917,7.2454,7.138,7.1649,49286288.0],["2023-02-28",7.1649,7.2387,7.1514,7.2319,51996024.0],["2023-03-01",7.2319,7.2789106369018555,7.1917,7.2789,65204129.0],["2023-03-02",7.2789,7.5473,7.2722,7.4936,172396832.0],["2023-03-03",7.4936,7.5875,7.4466,7.5674,128374328.0],["2023-03-06",7.5674,7.6278,7.4802,7.554,92821040.0],["2023-03-07",7.554,7.7552,7.4936,7.554,162553147.0],["2023-03-08",7.554,7.553966999053955,7.4198,7.4802,81930306.0],["2023-03-09",7.4802,7.5607,7.4668,7.507,56338651.0],["2023-03-10",7.507,7.5070037841796875,7.345997333526611,7.346,71787347.0],["2023-03-13",7.346,7.4533,7.3192,7.3862,60190157.0],["2023-03-14",7.3862,7.4198,7.1917,7.2387,75395457.0],["2023-03-15",7.2387,7.6345,7.238659381866455,7.5808,138623037.0],["2023-03-16",7.5808,7.5875,7.4399,7.4399,83761979.0],["2023-03-17",7.4399,7.5607,7.4332,7.4533,122200854.0],["2023-03-20",7.4533,7.6345,7.4332,7.4399,102349144.0],["2023-03-21",7.4399,7.5137,7.3795,7.4198,64223875.0],["2023-03-22",7.4198,7.4735,7.393,7.4466,50698969.0],["2023-03-23",7.4466,7.715,7.3997,7.6747,175463157.0],["2023-03-24",7.6747,7.674722194671631,7.5875,7.6143,65243137.0],["2023-03-27",7.6143,7.6412,7.507,7.5808,65639229.0],["2023-03-28",7.5808,7.6479,7.5338,7.5473,57757836.0],["2023-03-29",7.5473,7.5942,7.4869,7.5271,50864254.0],["2023-03-30",7.5271,7.668014049530029,7.4466,7.668,103388894.0],["2023-03-31",7.668,7.7284,7.3795,7.3997,217445994.0],["2023-04-03",7.3997,7.399666786193848,7.1582,7.2387,150077232.0],["2023-04-04",7.2387,7.2856,7.1783,7.2722,77436997.0],["2023-04-06",7.2722,7.2856,7.2051,7.2252,51861204.0],["2023-04-07",7.2252,7.2588,7.2118,7.2588,49981547.0],["2023-04-10",7.2588,7.3057,7.2387,7.299,54534167.0],["2023-04-11",7.299,7.299036026000977,7.1514,7.1984,82446561.0],["2023-04-12",7.1984,7.3661,7.1984052658081055,7.3527,106795145.0],["2023-04-13",7.3527,7.5338,7.2856,7.4399,110814793.0],["2023-04-14",7.4399,7.5137,7.4332,7.4399,74641577.0],["2023-04-17",7.4399,7.715,7.439919948577881,7.6747,195120656.0],["2023-04-18",7.6747,7.8089,7.6613,7.7821,147664177.0],["2023-04-19",7.7821,7.8693,7.7016,7.7284,117089286.0],["2023-04-20",7.7284,7.8156,7.6747,7.8089,88104275.0],["2023-04-21",7.8089,7.8223,7.6143,7.6278,83836629.0],["2023-04-24",7.6278,7.7351,7.5674,7.6143,66102714.0],["2023-04-25",7.6143,7.6479,7.4533,7.554,70190907.0],["2023-04-26",7.554,7.553966999053955,7.393,7.4332,70918707.0],["2023-04-27",7.4332,7.4466,7.346,7.3527,74567263.0],["2023-04-28",7.3527,7.4936,7.352706432342529,7.4533,88762828.0],["2023-05-04",7.4533,7.453335285186768,7.2521,7.393,98794327.0],["2023-05-05",7.393,7.4332,7.2252,7.2588,105713389.0],["2023-05-08",7.2588,7.5808,7.25878381729126,7.5674,139879050.0],["2023-05-09",7.5674,7.7686,7.5473,7.6211,166064482.0],["2023-05-10",7.6211,7.6747,7.4936,7.5204,89496902.0],["2023-05-11",7.5204,7.6479,7.46,7.6009,67406423.0],["2023-05-12",7.6009,7.6345,7.5137,7.5338,60519743.0],["2023-05-15",7.5338,7.6345,7.4064,7.6345,68323269.0],["2023-05-16",7.6345,7.6479,7.46,7.4802,60422240.0],["2023-05-17",7.4802,7.4869,7.393,7.3997,53822750.0],["2023-05-18",7.3997,7.4802,7.393,7.4064,44924336.0],["2023-05-19",7.4064,7.4735,7.3326,7.4533,51103447.0],["2023-05-22",7.4533,7.5271,7.4198,7.5003,44096941.0],["2023-05-23",7.5003,7.5405,7.4668,7.4735,40864032.0],["2023-05-24",7.4735,7.473461627960205,7.299,7.3057,63360436.0],["2023-05-25",7.3057,7.3192,7.2252,7.299,51598504.0],["2023-05-26",7.299,7.366123676300049,7.2521,7.3661,34185578.0],["2023-05-29",7.3661,7.3997,7.2521,7.2655,40013280.0],["2023-05-30",7.2655,7.3259,7.1649,7.1984,46664607.0],["2023-05-31",7.1984,7.1984052658081055,7.003854751586914,7.0039,71742536.0],["2023-06-01",7.0039,7.0575,6.8831,6.9971,47108947.0],["2023-06-02",6.9971,7.0777,6.997147083282471,7.0575,33548920.0],["2023-06-05",7.0575,7.1447,7.057525157928467,7.0978,32418946.0],["2023-06-06",7.0978,7.1582,7.024,7.0441,38999870.0],["2023-06-07",7.0441,7.0642,6.9837,7.024,39883444.0],["2023-06-08",7.024,7.1716,7.0039,7.1649,56918454.0],["2023-06-09",7.1649,7.2252,7.1514,7.1514,39934727.0],["2023-06-12",7.1514,7.151445388793945,7.0844,7.0911,35634924.0],["2023-06-13",7.0911,7.1179,7.0374,7.0911,31355549.0],["2023-06-14",7.0911,7.1984,7.091067314147949,7.1045,45265345.0],["2023-06-15",7.1045,7.1514,7.0709,7.138,31958116.0],["2023-06-16",7.138,7.2588,7.138028621673584,7.2387,47640110.0],["2023-06-19",7.2387,7.2789,7.2185,7.2319,40886291.0],["2023-06-20",7.2319,7.2454,7.1514,7.1582,34934322.0],["2023-06-21",7.1582,7.1917,7.1313,7.1514,38384355.0],["2023-06-26",7.1514,7.2789,7.0776,7.2118,71347430.0],["2023-06-27",7.2118,7.3192,7.1917,7.2923,85367381.0],["2023-06-28",7.2923,7.3154,7.1923,7.2231,76425415.0],["2023-06-29",7.2231,7.2462,7.1539,7.1846,38345327.0],["2023-06-30",7.1846,7.2462,7.1769,7.2308,26340822.0],["2023-07-03",7.2308,7.3231,7.2307891845703125,7.3154,44707755.0],["2023-07-04",7.3154,7.8077,7.315404415130615,7.7923,230404582.0],["2023-07-05",7.7923,7.8769,7.7308,7.8154,107959032.0],["2023-07-06",7.8154,7.815405368804932,7.6385,7.6616,78478765.0],["2023-07-07",7.6616,7.7308,7.5923,7.7,56550109.0],["2023-07-10",7.7,7.7308,7.5923,7.6308,45109507.0],["2023-07-11",7.6308,7.6616,7.5462,7.5923,49064101.0],["2023-07-12",7.5923,7.6385,7.4769,7.4923,44042386.0],["2023-07-13",7.4923,7.5693,7.4846,7.5077,44651297.0],["2023-07-14",7.5077,7.5385,7.4385,7.4693,42279666.0],["2023-07-17",7.4693,7.4769,7.3693,7.4385,42133331.0],["2023-07-18",7.4385,7.6231,7.4308,7.5693,77681447.0],["2023-07-19",7.5693,7.7077,7.5077,7.6616,67407886.0],["2023-07-20",7.6616,7.7693,7.6077,7.6231,69473004.0],["2023-07-21",7.6231,7.6693,7.5769,7.6231,43449801.0],["2023-07-24",7.6231,7.6385,7.5616,7.5769,29481756.0],["2023-07-25",7.5769,7.6769,7.576944828033447,7.6154,45044875.0],["2023-07-26",7.6154,7.6462,7.5769,7.6,31402899.0],["2023-07-27",7.6,7.6385,7.5385,7.5539,48861375.0],["2023-07-28",7.5539,7.8154,7.5231,7.7693,107697233.0],["2023-07-31",7.7693,7.8616,7.7462,7.7846,72495513.0],["2023-08-01",7.7846,7.8308,7.7154,7.7308,46395386.0],["2023-08-02",7.7308,7.7539,7.6616,7.6769,40016868.0],["2023-08-03",7.6769,7.7077,7.6385,7.6769,28813204.0],["2023-08-04",7.6769,7.7616,7.630790710449219,7.6308,45241815.0],["2023-08-07",7.6308,7.6308,7.5616,7.6,31108346.0],["2023-08-08",7.6,7.6077,7.5231,7.5616,38188959.0],["2023-08-09",7.5616,7.5923,7.5385,7.5693,28240755.0],["2023-08-10",7.5693,7.6616,7.5692524909973145,7.6308,33839752.0],["2023-08-11",7.6308,7.630790710449219,7.4769,7.4769,44155440.0],["2023-08-14",7.4769,7.476943016052246,7.3462,7.4077,41291158.0],["2023-08-15",7.4077,7.4616,7.3462,7.4385,33071861.0],["2023-08-16",7.4385,7.438482284545898,7.330788612365723,7.3308,27850356.0],["2023-08-17",7.3308,7.3616,7.2231,7.3539,38260841.0],["2023-08-18",7.3539,7.5385,7.353867053985596,7.3616,48243983.0],["2023-08-21",7.3616,7.4231,7.1923,7.1923,53944259.0],["2023-08-22",7.1923,7.2462,7.1539,7.2154,34313389.0],["2023-08-23",7.2154,7.2693,7.1693,7.1769,35383877.0],["2023-08-24",7.1769,7.4462,7.176943302154541,7.2923,57948697.0],["2023-08-25",7.2923,7.3154,7.2,7.2231,34309085.0],["2023-08-28",7.2231,7.5308,7.2230963706970215,7.3385,70673616.0],["2023-08-29",7.3385,7.3846,7.2616,7.3385,57033773.0],["2023-08-30",7.3385,7.6693,7.338481426239014,7.5231,123970686.0],["2023-08-31",7.5231,7.6,7.4769,7.5385,78740747.0],["2023-09-01",7.5385,7.6,7.5,7.5846,43875486.0],["2023-09-04",7.5846,7.6693,7.5846,7.6539,53779878.0],["2023-09-05",7.6539,7.6923,7.6154,7.6462,51828966.0],["2023-09-06",7.6462,7.646174430847168,7.5385,7.5693,41906704.0],["2023-09-07",7.5693,7.5923,7.5231,7.5308,38758410.0],["2023-09-08",7.5308,7.5539,7.4769,7.4846,34866748.0],["2023-09-11",7.4846,7.5616,7.484635353088379,7.5231,37030993.0],["2023-09-12",7.5231,7.5539,7.5154,7.5308,22996138.0],["2023-09-13",7.5308,7.6077,7.5154,7.5385,42143346.0],["2023-09-14",7.5385,7.6462,7.5231,7.6308,61149533.0],["2023-09-15",7.6308,7.7231,7.6,7.6077,63599784.0],["2023-09-18",7.6077,7.6385,7.5539,7.6,34314581.0],["2023-09-19",7.6,7.6462,7.5846,7.6077,30650746.0],["2023-09-20",7.6077,7.6693,7.5846,7.6462,40243988.0],["2023-09-21",7.6462,7.7077,7.6308,7.6769,55738792.0],["2023-09-22",7.6769,7.7077,7.6231,7.7,56787217.0],["2023-09-25",7.7,7.8,7.6616,7.7539,70071444.0],["2023-09-26",7.7539,7.7693,7.630790710449219,7.6308,52755576.0],["2023-09-27",7.6308,7.6539,7.5462,7.5539,55549936.0],["2023-09-28",7.5539,7.5846,7.5231,7.5462,50221444.0],["2023-10-09",7.5462,7.5846,7.4616,7.5308,48397336.0],["2023-10-10",7.5308,7.53079080581665,7.2769,7.3154,95270769.0],["2023-10-11",7.3154,7.3462,7.2693,7.2846,46257556.0],["2023-10-12",7.2846,7.4616,7.284635543823242,7.4308,58925117.0],["2023-10-13",7.4308,7.4308,7.3462,7.3616,30274954.0],["2023-10-16",7.3616,7.4539,7.3231,7.4077,48660745.0],["2023-10-17",7.4077,7.5077,7.407711982727051,7.4846,43648880.0],["2023-10-18",7.4846,7.5385,7.4539,7.5154,56491852.0],["2023-10-19",7.5154,7.515405654907227,7.3231,7.3308,53368127.0],["2023-10-20",7.3308,7.4231,7.2923,7.3539,41003140.0],["2023-10-23",7.3539,7.3539,7.2693,7.3077,40619253.0],["2023-10-24",7.3077,7.3462,7.2616,7.3154,49275712.0],["2023-10-25",7.3154,7.5,7.315404415130615,7.4693,63962255.0],["2023-10-26",7.4693,7.5077,7.4231,7.4693,39282247.0],["2023-10-27",7.4693,7.5231,7.469250202178955,7.4846,41947695.0],["2023-10-30",7.4846,7.5539,7.4693,7.4769,34408448.0],["2023-10-31",7.4769,7.5385,7.4077,7.5154,63521879.0],["2023-11-01",7.5154,7.5385,7.3923,7.4308,50120583.0],["2023-11-02",7.4308,7.5385,7.430789470672607,7.5077,45006212.0],["2023-11-03",7.5077,7.5539,7.4462,7.5462,41600842.0],["2023-11-06",7.5462,7.5462,7.3923,7.4385,80550873.0],["2023-11-07",7.4385,7.438482284545898,7.3385,7.4,52637876.0],["2023-11-08",7.4,7.4846,7.3616,7.4385,60408722.0],["2023-11-09",7.4385,7.4616,7.4077,7.4154,39162259.0],["2023-11-10",7.4154,7.4693,7.3616,7.4616,40858884.0],["2023-11-13",7.4616,7.5077,7.3923,7.4769,44084459.0],["2023-11-14",7.4769,7.5077,7.4308,7.4693,42553772.0],["2023-11-15",7.4693,7.5385,7.469250202178955,7.5077,46100570.0],["2023-11-16",7.5077,7.5308,7.4769,7.4923,40315462.0],["2023-11-17",7.4923,7.5462,7.4077,7.4539,57637483.0],["2023-11-20",7.4539,7.4846,7.430789470672607,7.4308,36027332.0],["2023-11-21",7.4308,7.5308,7.4154,7.4923,64622343.0],["2023-11-22",7.4923,7.5308,7.4231,7.4539,51917060.0],["2023-11-23",7.4539,7.6,7.453866004943848,7.5616,66460925.0],["2023-11-24",7.5616,7.6154,7.5462,7.5846,47566139.0],["2023-11-27",7.5846,7.6385,7.5616,7.6077,53267456.0],["2023-11-28",7.6077,7.60771369934082,7.4923,7.5308,47471108.0],["2023-11-29",7.5308,7.6077,7.5077,7.5769,47100206.0],["2023-11-30",7.5769,7.7308,7.5616,7.7,80245700.0],["2023-12-01",7.7,7.7154,7.5539,7.5923,60189853.0],["2023-12-04",7.5923,7.7616,7.5769,7.7308,77634636.0],["2023-12-05",7.7308,7.7539,7.6231,7.6308,58895223.0],["2023-12-06",7.6308,7.6308,7.5,7.6077,52500324.0],["2023-12-07",7.6077,7.6923,7.5308,7.6616,48215030.0],["2023-12-08",7.6616,7.7308,7.6231,7.6385,40913316.0],["2023-12-11",7.6385,7.7077,7.5231,7.6846,55715471.0],["2023-12-12",7.6846,7.7693,7.6693,7.7693,53756194.0],["2023-12-13",7.7693,7.7923,7.7231,7.7308,38533226.0],["2023-12-14",7.7308,7.8077,7.7231,7.7693,40273755.0],["2023-12-15",7.7693,7.8462,7.7077,7.7154,58385288.0],["2023-12-18",7.7154,8.2154,7.715405464172363,8.1769,241836966.0],["2023-12-19",8.1769,8.2231,8.0539,8.1462,143268999.0],["2023-12-20",8.1462,8.3967,8.0734,8.0977,151488906.0],["2023-12-21",8.0977,8.2027,8.0007,8.1219,105912030.0],["2023-12-22",8.1219,8.3967,8.121931076049805,8.2351,135426957.0],["2023-12-25",8.2351,8.23507308959961,7.8229,7.9118,153194068.0],["2023-12-26",7.9118,8.1138,7.8633,7.8795,83483012.0],["2023-12-27",7.8795,8.0654,7.8391,7.8552,94665041.0],["2023-12-28",7.8552,7.855241775512695,7.6694,7.7744,112793727.0],["2023-12-29",7.7744,7.774425506591797,7.6694,7.7421,74552455.0],["2024-01-02",7.7421,8.1058,7.742098808288574,7.9603,160769902.0],["2024-01-03",7.9603,8.1058,7.960300922393799,8.0088,96811932.0],["2024-01-04",8.0088,8.2189,8.008790016174316,8.1381,139511326.0],["2024-01-05",8.1381,8.2108,8.0492,8.0896,84304026.0],["2024-01-08",8.0896,8.2189,8.033,8.0492,85536874.0],["2024-01-09",8.0492,8.049198150634766,7.7744,7.8472,108983152.0],["2024-01-10",7.8472,7.8471598625183105,7.5481,7.5562,136989138.0],["2024-01-11",7.5562,7.5886,7.4431,7.5158,86360696.0],["2024-01-12",7.5158,7.7421,7.515816688537598,7.6694,98523341.0],["2024-01-15",7.6694,8.0734,7.669365882873535,7.9199,148090730.0],["2024-01-16",7.9199,7.9522,7.7583,7.8552,84176464.0],["2024-01-17",7.8552,7.8795,7.6936,7.7017,72636264.0],["2024-01-18",7.7017,7.7502,7.4835,7.7098,105138994.0],["2024-01-19",7.7098,7.7421,7.6047,7.7179,55078833.0],["2024-01-22",7.7179,7.7502,7.5077,7.5805,79332200.0],["2024-01-23",7.5805,7.7098,7.4754,7.6774,67971898.0],["2024-01-24",7.6774,7.8795,7.6774,7.8714,82104013.0],["2024-01-25",7.8714,8.121931076049805,7.871403694152832,8.1219,133136295.0],["2024-01-26",8.1219,8.3078,8.121931076049805,8.2432,126164496.0],["2024-01-29",8.2432,8.3401,8.1543,8.2108,89586375.0],["2024-01-30",8.2108,8.2351,8.0896,8.0977,67721754.0],["2024-01-31",8.0977,8.1462,8.0088,8.0411,68281667.0],["2024-02-01",8.0411,8.0815,7.9603,8.0007,61261585.0],["2024-02-02",8.0007,8.0492,7.7987,7.9603,92216568.0],["2024-02-05",7.9603,8.0411,7.8391,7.9845,105645821.0],["2024-02-06",7.9845,8.1543,7.9441,8.1138,108214346.0],["2024-02-07",8.1138,8.1381,8.0169,8.1219,115128386.0],["2024-02-08",8.1219,8.1785,8.0734,8.13,100386143.0],["2024-02-19",8.13,8.307805061340332,8.130014419555664,8.3078,98597047.0],["2024-02-20",8.3078,8.3886,8.2432,8.3482,83926219.0],["2024-02-21",8.3482,8.526,8.2916,8.4614,101207937.0],["2024-02-22",8.4614,8.6796,8.4129,8.6715,103243918.0],["2024-02-23",8.6715,8.9705,8.67147445678711,8.6957,133106252.0],["2024-02-26",8.6957,8.695720672607422,8.4533,8.4614,108764508.0],["2024-02-27",8.4614,8.5583,8.4209,8.5179,58036581.0],["2024-02-28",8.5179,8.5341,8.41286563873291,8.4129,72103235.0],["2024-02-29",8.4129,8.5018,8.3886,8.4856,68583666.0],["2024-03-01",8.4856,8.485599517822266,8.3886,8.4209,58862907.0],["2024-03-04",8.4209,8.4856,8.3321,8.4371,76340146.0],["2024-03-05",8.4371,8.4937,8.4048,8.4694,73047974.0],["2024-03-06",8.4694,8.4775,8.4129,8.429,57579360.0],["2024-03-07",8.429,8.5179,8.4048,8.429,76068222.0],["2024-03-08",8.429,8.6311,8.429030418395996,8.6149,111235111.0],["2024-03-11",8.6149,8.8331,8.5664,8.6311,105940770.0],["2024-03-12",8.6311,8.6311,8.4452,8.4533,92234657.0],["2024-03-13",8.4533,8.4856,8.3321,8.3725,73274718.0],["2024-03-14",8.3725,8.5179,8.3321,8.4937,61122538.0],["2024-03-15",8.4937,8.5422,8.3644,8.429,55374143.0],["2024-03-18",8.429,8.5018,8.429,8.4856,48688252.0],["2024-03-19",8.4856,8.4856,8.2836,8.2916,91447742.0],["2024-03-20",8.2916,8.3644,8.2512,8.3401,45263933.0],["2024-03-21",8.3401,8.3805,8.2916,8.3482,40143822.0],["2024-03-22",8.3482,8.348215103149414,8.2108,8.2755,58033559.0],["2024-03-25",8.2755,8.324,8.2351,8.2593,41405466.0],["2024-03-26",8.2593,8.2997,8.2027,8.2432,37589906.0],["2024-03-27",8.2432,8.3725,8.24315357208252,8.3159,59155157.0],["2024-03-28",8.3159,8.4048,8.2593,8.3886,56622535.0],["2024-03-29",8.3886,8.429,8.1381,8.3644,55643767.0],["2024-04-01",8.3644,8.4694,8.3482,8.3967,57862768.0],["2024-04-02",8.3967,8.5503,8.396703720092773,8.5422,83973910.0],["2024-04-03",8.5422,8.6796,8.5018,8.5503,89468678.0],["2024-04-08",8.5503,8.6634,8.4452,8.5987,77426682.0],["2024-04-09",8.5987,8.6068,8.4856,8.5098,54713031.0],["2024-04-10",8.5098,8.5664,8.4775,8.526,49232158.0],["2024-04-11",8.526,8.5907,8.4533,8.5503,60277300.0],["2024-04-12",8.5503,8.6876,8.550251960754395,8.5907,77568487.0],["2024-04-15",8.5907,8.7604,8.4937,8.7361,118753239.0],["2024-04-16",8.7361,8.8169,8.6311,8.6634,111839334.0],["2024-04-17",8.6634,8.7927,8.5422,8.7846,100758320.0],["2024-04-18",8.7846,8.8331,8.7119,8.7685,93640884.0],["2024-04-19",8.7685,9.124,8.7442,8.8735,194331065.0],["2024-04-22",8.8735,9.0675,8.8493,8.922,145292884.0],["2024-04-23",8.922,8.9867,8.7927,8.8654,97587446.0],["2024-04-24",8.8654,9.019,8.8412,9.0109,82281299.0],["2024-04-25",9.0109,9.1887,8.9867,9.1564,103529314.0],["2024-04-26",9.1564,9.2776,9.0756,9.1564,100872499.0],["2024-04-29",9.1564,9.4392,9.124,9.1564,148787341.0],["2024-04-30",9.1564,9.6655,9.156366348266602,9.512,226494361.0],["2024-05-06",9.512,9.7463,9.511953353881836,9.714,141819090.0],["2024-05-07",9.714,9.8271,9.6655,9.7544,105886403.0],["2024-05-08",9.7544,9.9241,9.754398345947266,9.8675,115067139.0],["2024-05-09",9.8675,10.8535,9.867539405822754,10.7727,320594108.0],["2024-05-10",10.7727,10.9666,10.6676,10.7888,248490480.0],["2024-05-13",10.7888,11.4111,10.788834571838379,11.3707,292669974.0],["2024-05-14",11.3707,11.4838,11.1606,11.2818,211219455.0],["2024-05-15",11.2818,11.7505,11.2818,11.5404,210724432.0],["2024-05-16",11.5404,11.8314,11.3626,11.3949,227504208.0],["2024-05-17",11.3949,11.5808,11.0474,11.3626,249343173.0],["2024-05-20",11.3626,11.6536,11.36262321472168,11.6374,162161572.0],["2024-05-21",11.6374,11.7425,11.4919,11.5243,113060126.0],["2024-05-22",11.5243,11.5727,11.298,11.3141,133574115.0],["2024-05-23",11.3141,11.5,11.2899,11.4192,119243751.0],["2024-05-24",11.4192,11.5404,11.298,11.4273,89678795.0],["2024-05-27",11.4273,12.2839,11.427274703979492,12.1546,248768799.0],["2024-05-28",12.1546,12.8254,12.1223,12.5506,277284679.0],["2024-05-29",12.5506,12.6718,12.3082,12.6153,156787108.0],["2024-05-30",12.6153,12.61525821685791,12.09,12.1546,178488796.0],["2024-05-31",12.1546,12.4455,12.1223,12.1546,136700695.0],["2024-06-03",12.1546,13.084,12.154613494873047,12.9789,260721988.0],["2024-06-04",12.9789,13.4881,12.8415,13.3992,265397578.0],["2024-06-05",13.3992,13.6255,13.3022,13.3992,176604625.0],["2024-06-06",13.3992,14.2073,13.39916706085205,13.6174,328227792.0],["2024-06-07",13.6174,13.9406,13.48,13.8841,197184995.0],["2024-06-11",13.8841,13.9972,12.494,12.494,406635690.0],["2024-06-12",12.494,12.494035720825195,11.6616,12.3324,485960435.0],["2024-06-13",12.3324,12.3647,11.9041,12.1384,239007457.0],["2024-06-14",12.1384,12.5102,12.138449668884277,12.292,196218801.0],["2024-06-17",12.292,12.291997909545898,11.8233,12.1384,192067965.0],["2024-06-18",12.1384,12.688,12.1384,12.5829,213460211.0],["2024-06-19",12.5829,12.7688,12.486,12.591,138751742.0],["2024-06-20",12.591,13.28,12.591015815734863,13.1488,203804481.0],["2024-06-21",13.1488,13.2718,12.7551,13.1652,200111749.0],["2024-06-24",13.1652,13.165197372436523,12.7961,12.8207,141003986.0],["2024-06-25",12.8207,12.9765,12.6402,12.7305,120016284.0],["2024-06-26",12.7305,12.7551,12.4188,12.7059,135898856.0],["2024-06-27",12.7059,12.8699,12.2219,12.3203,150155399.0],["2024-06-28",12.3203,12.8207,12.2629,12.7059,142602403.0],["2024-07-01",12.7059,13.2062,12.705851554870605,12.9765,139045012.0],["2024-07-02",12.9765,13.3128,12.9355,13.1652,155291835.0],["2024-07-03",13.1652,13.28,12.6648,12.6894,149688068.0],["2024-07-04",12.6894,12.8945,12.6648,12.7387,94617792.0],["2024-07-08",12.7387,12.73866081237793,11.4837,11.8118,262887371.0],["2024-07-09",11.8118,12.0086,11.6149,11.9102,159965721.0],["2024-07-10",11.9102,12.0825,11.7461,11.7872,100304691.0],["2024-07-11",11.7872,11.902,11.6313,11.6477,128066513.0],["2024-07-12",11.6477,11.647712707519531,10.9095,11.1063,234813253.0],["2024-07-15",11.1063,11.3114,10.9587,11.0571,118695810.0],["2024-07-16",11.0571,11.1638,10.9177,11.0489,92513992.0],["2024-07-17",11.0489,11.04892349243164,10.7044,10.8357,114335154.0],["2024-07-18",10.8357,11.0161,10.7208,10.8849,92085957.0],["2024-07-19",10.8849,10.884870529174805,10.647,10.8192,89182727.0],["2024-07-22",10.8192,10.819249153137207,10.565,10.77,98673843.0],["2024-07-23",10.77,10.9833,10.7454,10.7454,102636564.0],["2024-07-24",10.7454,10.8439,10.647,10.7126,74337649.0],["2024-07-25",10.7126,10.7782,10.4829,10.5732,85730246.0],["2024-07-26",10.5732,10.6962,10.4665,10.5158,68277028.0],["2024-07-29",10.5158,10.7782,10.3927,10.7126,121241274.0],["2024-07-30",10.7126,10.712615966796875,10.5322,10.5814,89707094.0],["2024-07-31",10.5814,10.9915,10.4419,10.7864,145252500.0],["2024-08-01",10.7864,11.0735,10.7372,10.8767,133651503.0],["2024-08-02",10.8767,10.9751,10.6224,10.8521,72092524.0],["2024-08-05",10.8521,10.8767,10.507550239562988,10.5076,90756958.0],["2024-08-06",10.5076,10.6716,10.3517,10.4255,75674783.0],["2024-08-07",10.4255,10.6388,10.3763,10.5568,58448732.0],["2024-08-08",10.5568,10.55676555633545,10.1548,10.1876,121058853.0],["2024-08-09",10.1876,10.2779,10.0892,10.0974,73241496.0],["2024-08-12",10.0974,10.2041,10.0564,10.1466,52157903.0],["2024-08-13",10.1466,10.4173,10.1302,10.2451,71592969.0],["2024-08-14",10.2451,10.24506664276123,10.0482,10.0646,48571254.0],["2024-08-15",10.0646,10.2697,9.9908,10.2369,62393678.0],["2024-08-16",10.2369,10.4419,10.2123,10.3927,63083986.0],["2024-08-19",10.3927,10.606,10.3353,10.4173,65245696.0],["2024-08-20",10.4173,10.524,10.1384,10.1794,56888479.0],["2024-08-21",10.1794,10.2697,10.1056,10.2697,44192318.0],["2024-08-22",10.2697,10.3189,10.0646,10.3107,52381020.0],["2024-08-23",10.3107,10.310687065124512,10.0892,10.1466,53408810.0],["2024-08-26",10.1466,10.2533,10.0974,10.2451,44888217.0],["2024-08-27",10.2451,10.24506664276123,10.04,10.2041,40126725.0],["2024-08-28",10.2041,10.3189,10.0892,10.1548,52119380.0],["2024-08-29",10.1548,10.154837608337402,9.7939,9.9662,78980403.0],["2024-08-30",9.9662,10.4419,9.966176986694336,10.2697,135815774.0],["2024-09-02",10.2697,10.3189,10.0728,10.1876,76678991.0],["2024-09-03",10.1876,10.3517,9.9252,10.0072,83833469.0],["2024-09-04",10.0072,10.0564,9.9416,9.9498,43321423.0],["2024-09-05",9.9498,9.9908,9.8021,9.8103,59178263.0],["2024-09-06",9.8103,9.8677,9.6955,9.7201,41943049.0],["2024-09-09",9.7201,9.720099449157715,9.474,9.5396,68042716.0],["2024-09-10",9.5396,9.6627,9.4084,9.5232,49791580.0],["2024-09-11",9.5232,9.5396,9.4084,9.5068,42654528.0],["2024-09-12",9.5068,9.7939,9.506831169128418,9.6873,60597752.0],["2024-09-13",9.6873,9.9088,9.6709,9.7775,66780891.0],["2024-09-18",9.7775,10.089217185974121,9.777518272399902,10.0892,73733421.0],["2024-09-19",10.0892,10.4009,10.0236,10.3845,105792165.0],["2024-09-20",10.3845,10.688,10.3353,10.647,113164564.0],["2024-09-23",10.647,10.9587,10.5896,10.8685,103594034.0],["2024-09-24",10.8685,11.327811241149902,10.868465423583984,11.3278,135287576.0],["2024-09-25",11.3278,11.6887,11.327811241149902,11.5083,158721185.0],["2024-09-26",11.5083,11.9266,11.4262,11.9184,135825510.0],["2024-09-27",11.9184,12.2219,11.6969,12.1727,115903503.0],["2024-09-30",12.1727,13.0832,12.172679901123047,12.8863,297993157.0],["2024-10-08",12.8863,14.1741,12.886308670043945,13.6245,355212006.0],["2024-10-09",13.6245,13.624545097351074,12.2711,12.2957,281725747.0],["2024-10-10",12.2957,13.1625,12.295719146728516,12.8396,215376137.0],["2024-10-11",12.8396,12.8905,12.3297,12.5082,118255837.0],["2024-10-14",12.5082,12.7631,12.50815486907959,12.6271,112540206.0],["2024-10-15",12.6271,12.6526,12.3382,12.3382,96985414.0],["2024-10-16",12.3382,12.4062,12.1513,12.2447,74661369.0],["2024-10-17",12.2447,12.3552,11.8963,11.9303,105567431.0],["2024-10-18",11.9303,12.2787,11.8114,12.0918,121841817.0],["2024-10-21",12.0918,12.7546,12.091782569885254,12.3382,160533010.0],["2024-10-22",12.3382,12.6781,12.338207244873047,12.6271,127037630.0],["2024-10-23",12.6271,12.7376,12.4912,12.5931,100663197.0],["2024-10-24",12.5931,12.6781,12.4062,12.5931,80665456.0],["2024-10-25",12.5931,12.8056,12.4912,12.5167,97564904.0],["2024-10-28",12.5167,12.6186,12.3892,12.4657,86863181.0],["2024-10-29",12.4657,12.5251,12.2532,12.3382,87031455.0],["2024-10-30",12.3382,12.3552,12.0663,12.1768,91347419.0],["2024-10-31",12.1768,12.5421,12.176755905151367,12.3892,141349533.0],["2024-11-01",12.3892,13.4514,12.389190673828125,13.12,293981105.0],["2024-11-04",13.12,13.2984,12.7801,12.967,165664886.0],["2024-11-05",12.967,13.069,12.8226,13.069,144157083.0],["2024-11-06",13.069,13.103,12.7036,12.7546,155949811.0],["2024-11-07",12.7546,12.8226,12.3892,12.8226,149360030.0],["2024-11-08",12.8226,12.916,12.5336,12.6186,144506475.0],["2024-11-11",12.6186,12.618620872497559,12.2872,12.4657,137592156.0],["2024-11-12",12.4657,12.6696,12.2447,12.3212,136003816.0],["2024-11-13",12.3212,12.4572,12.2532,12.4062,91513469.0],["2024-11-14",12.4062,12.5251,12.2107,12.2192,97198042.0],["2024-11-15",12.2192,12.6016,12.219244003295898,12.3297,143862157.0],["2024-11-18",12.3297,12.8141,12.32970905303955,12.4402,206883435.0],["2024-11-19",12.4402,12.440176010131836,12.1683,12.3042,128375576.0],["2024-11-20",12.3042,12.3637,12.2022,12.3382,69337326.0],["2024-11-21",12.3382,12.3552,12.2277,12.3212,63094066.0],["2024-11-22",12.3212,12.3807,11.9898,11.9983,98558235.0],["2024-11-25",11.9983,12.1428,11.7604,11.8878,99641010.0],["2024-11-26",11.8878,11.887845039367676,11.5225,11.7519,109108141.0],["2024-11-27",11.7519,11.8114,11.4715,11.8029,85098558.0],["2024-11-28",11.8029,11.8369,11.5055,11.531,82154139.0],["2024-11-29",11.531,11.6414,11.4885,11.5479,76284146.0],["2024-12-02",11.5479,11.8284,11.547948837280273,11.8114,86499188.0],["2024-12-03",11.8114,12.1003,11.811368942260742,12.1003,104082714.0],["2024-12-04",12.1003,12.1173,11.9048,12.0578,67807259.0],["2024-12-05",12.0578,12.0663,11.9133,11.9473,49412460.0],["2024-12-06",11.9473,12.0918,11.947327613830566,12.0153,56863503.0],["2024-12-09",12.0153,12.0493,11.8878,12.0238,60766826.0],["2024-12-10",12.0238,12.3042,11.9388,11.9728,97640966.0],["2024-12-11",11.9728,12.0918,11.9218,12.0833,76576804.0],["2024-12-12",12.0833,12.4487,12.0323,12.3297,141065230.0],["2024-12-13",12.3297,12.3382,12.125771522521973,12.1258,130864110.0],["2024-12-16",12.1258,12.6186,12.125771522521973,12.4742,158741247.0],["2024-12-17",12.4742,12.95,12.474165916442871,12.6951,199639911.0],["2024-12-18",12.6951,12.865,12.6271,12.7291,112261442.0],["2024-12-19",12.7291,12.729085922241211,12.5082,12.5761,95463866.0],["2024-12-20",12.5761,12.6356,12.2872,12.3042,98907357.0],["2024-12-23",12.3042,12.5761,12.304217338562012,12.4827,83309144.0],["2024-12-24",12.4827,12.933,12.482662200927734,12.8056,165882083.0],["2024-12-25",12.8056,12.9075,12.7206,12.7886,75083669.0],["2024-12-26",12.7886,12.848,12.6441,12.8311,71962361.0],["2024-12-27",12.8311,12.9415,12.7036,12.916,97881024.0],["2024-12-30",12.916,13.3834,12.916,13.3409,168168910.0],["2024-12-31",13.3409,13.4174,13.1455,13.1709,124741083.0],["2025-01-02",13.1709,13.3154,12.6951,12.7716,143750848.0],["2025-01-03",12.7716,12.9925,12.6611,12.7121,103490908.0],["2025-01-06",12.7121,12.865,12.4827,12.7036,89848447.0],["2025-01-07",12.7036,12.703594207763672,12.3382,12.5421,92787531.0],["2025-01-08",12.5421,12.7886,12.3892,12.4997,98355312.0],["2025-01-09",12.4997,12.49965763092041,11.9473,12.0068,138322539.0],["2025-01-10",12.0068,12.1343,11.9728,12.0153,71397188.0],["2025-01-13",12.0153,12.2702,12.0153,12.0578,104628761.0],["2025-01-14",12.0578,12.3637,12.0238,12.3127,98902182.0],["2025-01-15",12.3127,12.5421,12.2192,12.3297,101669277.0],["2025-01-16",12.3297,12.3977,12.1598,12.2447,88343115.0],["2025-01-17",12.2447,12.2787,12.1173,12.1343,61696932.0],["2025-01-20",12.1343,12.2192,12.0068,12.0323,80958885.0],["2025-01-21",12.0323,12.0833,11.9048,11.9898,65535930.0],["2025-01-22",11.9898,11.989813804626465,11.8709,11.9388,56664756.0],["2025-01-23",11.9388,12.2107,11.938830375671387,12.1598,103184168.0],["2025-01-24",12.1598,12.1768,12.0663,12.1173,63618041.0],["2025-01-27",12.1173,12.2787,12.1088,12.1258,69575205.0],["2025-02-05",12.1258,12.1258,11.9218,11.9728,83172763.0],["2025-02-06",11.9728,12.0323,11.9388,12.0238,56701617.0],["2025-02-07",12.0238,12.4402,11.9813,12.4062,131981027.0],["2025-02-10",12.4062,12.4061861038208,12.2022,12.2107,90667438.0],["2025-02-11",12.2107,12.4827,12.210746765136719,12.4317,104397249.0],["2025-02-12",12.4317,12.6611,12.3467,12.4402,84040538.0],["2025-02-13",12.4402,12.4487,12.3382,12.3722,56438689.0],["2025-02-14",12.3722,12.4487,12.3127,12.4317,57414308.0],["2025-02-17",12.4317,12.5931,12.4062,12.5846,88452000.0],["2025-02-18",12.5846,12.6271,12.3977,12.4317,69047122.0],["2025-02-19",12.4317,12.4827,12.3127,12.3467,69530350.0],["2025-02-20",12.3467,12.346704483032227,12.1258,12.1938,68214277.0],["2025-02-21",12.1938,12.2702,12.1428,12.1938,64683041.0],["2025-02-24",12.1938,12.19375228881836,11.5395,11.8793,150564364.0],["2025-02-25",11.8793,11.879347801208496,11.7009,11.7179,73485989.0],["2025-02-26",11.7179,11.8709,11.7009,11.7434,73182261.0],["2025-02-27",11.7434,11.7434,11.6244,11.6839,64366152.0],["2025-02-28",11.6839,11.7349,11.5649,11.5734,73338048.0],["2025-03-03",11.5734,11.6074,11.4545,11.4885,71544103.0],["2025-03-04",11.4885,11.5649,11.4375,11.5564,47553629.0],["2025-03-05",11.5564,11.6584,11.5225,11.6414,57913187.0],["2025-03-06",11.6414,11.7179,11.5904,11.7009,61533811.0],["2025-03-07",11.7009,11.7604,11.6244,11.6754,51367985.0],["2025-03-10",11.6754,11.7179,11.5395,11.7094,60903556.0],["2025-03-11",11.7094,11.7264,11.5904,11.7264,47494991.0],["2025-03-12",11.7264,11.9983,11.7094,11.9813,96267727.0],["2025-03-13",11.9813,12.0833,11.8963,11.9388,76737962.0],["2025-03-14",11.9388,12.1173,11.9388,12.0833,74448958.0],["2025-03-17",12.0833,12.1768,12.0748,12.1428,66448608.0],["2025-03-18",12.1428,12.2702,12.0153,12.2192,77425554.0],["2025-03-19",12.2192,12.219244003295898,12.0748,12.1173,54338535.0],["2025-03-20",12.1173,12.3722,12.1003,12.2787,80219812.0],["2025-03-21",12.2787,12.3552,12.0663,12.1173,78145180.0],["2025-03-24",12.1173,12.5082,12.117276191711426,12.4062,153808932.0],["2025-03-25",12.4062,12.4742,12.3382,12.4572,87013439.0],["2025-03-26",12.4572,12.4742,12.2957,12.3467,74424758.0],["2025-03-27",12.3467,12.4572,12.2872,12.3127,62705985.0],["2025-03-28",12.3127,12.3382,12.2107,12.2787,54200096.0],["2025-03-31",12.2787,12.4487,12.2192,12.3637,78081465.0],["2025-04-01",12.3637,12.3892,12.2787,12.3467,49580863.0],["2025-04-02",12.3467,12.4487,12.3212,12.3977,51586718.0],["2025-04-03",12.3977,12.397688865661621,11.9303,12.0323,122293171.0],["2025-04-07",12.0323,12.032299995422363,10.825672149658203,10.8257,221371899.0],["2025-04-08",10.8257,11.3185,10.825672149658203,11.293,187157234.0],["2025-04-09",11.293,11.463,11.0976,11.463,139442732.0],["2025-04-10",11.463,12.0238,11.462976455688477,11.9983,151322664.0],["2025-04-11",11.9983,11.998311996459961,11.8539,11.8963,78918404.0],["2025-04-14",11.8963,12.0663,11.8539,12.0323,81785409.0],["2025-04-15",12.0323,12.1173,11.9728,12.1173,62171239.0],["2025-04-16",12.1173,12.1938,12.0068,12.1938,77140452.0],["2025-04-17",12.1938,12.19375228881836,11.9898,12.0918,69971822.0],["2025-04-18",12.0918,12.1428,11.9728,12.0833,43708634.0],["2025-04-21",12.0833,12.1258,12.0238,12.0493,44785115.0],["2025-04-22",12.0493,12.0833,12.0153,12.0408,40017280.0],["2025-04-23",12.0408,12.1513,12.040799140930176,12.1258,42862895.0],["2025-04-24",12.1258,12.1513,12.0663,12.0918,47834225.0],["2025-04-25",12.0918,12.219244003295898,12.0748,12.2192,56318749.0],["2025-04-28",12.2192,12.2957,12.1343,12.2702,54004024.0],["2025-04-29",12.2702,12.3637,12.2277,12.2957,45616432.0],["2025-04-30",12.2957,12.4062,12.1853,12.2022,78164067.0],["2025-05-06",12.2022,12.3722,12.202248573303223,12.3722,79823907.0],["2025-05-07",12.3722,12.6016,12.372197151184082,12.5761,90885581.0],["2025-05-08",12.5761,12.6016,12.4572,12.4657,64136410.0],["2025-05-09",12.4657,12.6951,12.465666770935059,12.6696,86625824.0],["2025-05-12",12.6696,13.0435,12.669605255126953,12.9585,102667868.0],["2025-05-13",12.9585,13.4259,12.958516120910645,13.3154,195027592.0],["2025-05-14",13.3154,14.0207,13.315406799316406,13.9102,290184680.0],["2025-05-15",13.9102,14.1566,13.5618,13.6468,240373313.0],["2025-05-16",13.6468,13.6978,13.4344,13.6383,142319311.0],["2025-05-19",13.6383,13.9782,13.638306617736816,13.8168,142150950.0],["2025-05-20",13.8168,13.9187,13.6298,13.8932,145928855.0],["2025-05-21",13.8932,14.2586,13.8677,14.1227,125329418.0],["2025-05-22",14.1227,14.2586,14.0632,14.1991,87306434.0],["2025-05-23",14.1991,14.3436,14.0377,14.0717,103302412.0],["2025-05-26",14.0717,14.2586,13.9357,14.0377,98857441.0],["2025-05-27",14.0377,14.0887,13.6468,13.6808,122339526.0],["2025-05-28",13.6808,13.8847,13.680793762207031,13.8253,73499708.0],["2025-05-29",13.8253,14.1057,13.825250625610352,13.9187,80116289.0],["2025-05-30",13.9187,14.1906,13.8677,13.9272,79285222.0],["2025-06-03",13.9272,13.927218437194824,13.7063,13.7828,72918716.0],["2025-06-04",13.7828,13.8507,13.6893,13.7063,57796651.0],["2025-06-05",13.7063,13.7403,13.4684,13.5278,91080580.0],["2025-06-06",13.5278,13.6723,13.5108,13.5363,51068536.0],["2025-06-09",13.5363,13.5958,13.4429,13.5193,45154329.0],["2025-06-10",13.5193,13.6553,13.4939,13.5873,78409166.0],["2025-06-11",13.5873,13.7658,13.5873,13.6128,93477715.0],["2025-06-12",13.6128,13.6723,13.4684,13.5278,63064319.0],["2025-06-13",13.5278,13.9527,13.5023,13.7573,140107581.0],["2025-06-16",13.7573,13.8253,13.5958,13.6978,63359652.0],["2025-06-17",13.6978,13.9442,13.6808,13.8847,88149927.0],["2025-06-18",13.8847,13.9442,13.8252,13.8847,54033347.0],["2025-06-19",13.8847,13.88473129272461,13.6383,13.6978,76085540.0],["2025-06-20",13.6978,13.9017,13.6553,13.8762,66795397.0],["2025-06-23",13.8762,14.0717,13.7063,13.8253,105073208.0],["2025-06-24",13.8253,13.8847,13.5108,13.7573,126420430.0],["2025-06-25",13.7573,13.8662,13.485,13.6665,166253258.0],["2025-06-26",13.6665,13.7482,13.5667,13.6121,77199048.0],["2025-06-27",13.6121,13.6756,13.5758,13.6484,55228121.0],["2025-06-30",13.6484,13.73,13.6121,13.6484,47122581.0],["2025-07-01",13.6484,13.848,13.6393,13.8299,68274485.0],["2025-07-02",13.8299,13.9025,13.7936,13.848,64889564.0],["2025-07-03",13.848,14.093,13.8208,14.0658,72388033.0],["2025-07-04",14.0658,14.1475,13.966,14.0477,55717369.0],["2025-07-07",14.0477,14.0477,13.9206,13.9841,40734581.0],["2025-07-08",13.9841,14.0386,13.8571,13.9025,55672145.0],["2025-07-09",13.9025,13.9569,13.8026,13.8208,49420436.0],["2025-07-10",13.8208,13.8662,13.7936,13.8117,57294696.0],["2025-07-11",13.8117,14.0477,13.811718940734863,13.8208,87435205.0],["2025-07-14",13.8208,14.0386,13.820792198181152,13.9115,54432178.0],["2025-07-15",13.9115,14.0023,13.848,13.9297,57198596.0],["2025-07-16",13.9297,14.1566,13.929689407348633,13.966,63125117.0],["2025-07-17",13.966,14.0386,13.7573,13.7663,96723274.0],["2025-07-18",13.7663,13.8934,13.766345024108887,13.8752,53520675.0],["2025-07-21",13.8752,14.165632247924805,13.87524127960205,14.1656,110384795.0],["2025-07-22",14.1656,14.9642,14.1656,14.6829,166920519.0],["2025-07-23",14.6829,14.8281,14.5831,14.6194,103191712.0],["2025-07-24",14.6194,14.9098,14.619368553161621,14.8281,102110411.0],["2025-07-25",14.8281,15.1729,14.7373,14.9098,120720989.0],["2025-07-28",14.9098,14.9733,14.4742,14.4923,146251361.0],["2025-07-29",14.4923,14.5558,14.3471,14.4288,81785642.0],["2025-07-30",14.4288,14.6284,14.3925,14.5014,76548716.0],["2025-07-31",14.5014,14.5014,14.1475,14.1929,105491282.0],["2025-08-01",14.1929,14.2564,14.0295,14.0658,69558045.0],["2025-08-04",14.0658,14.065810203552246,13.8752,13.9751,77537594.0],["2025-08-05",13.9751,14.0477,13.9478,14.0295,67156783.0],["2025-08-06",14.0295,14.1929,13.9841,14.1838,71222806.0],["2025-08-07",14.1838,14.2836,14.1021,14.1929,58658132.0],["2025-08-08",14.1929,14.4288,14.1656,14.329,74343013.0],["2025-08-11",14.329,14.3381,14.1929,14.2201,63964076.0],["2025-08-12",14.2201,14.329,14.2019,14.211,64791141.0],["2025-08-13",14.211,14.3018,14.1747,14.2019,65782288.0],["2025-08-14",14.2019,14.3108,14.120260238647461,14.1203,73710908.0],["2025-08-15",14.1203,14.1384,13.9841,14.0295,85925229.0],["2025-08-18",14.0295,14.1566,13.97506332397461,13.9751,105957506.0],["2025-08-19",13.9751,14.0567,13.8662,13.8752,99559441.0],["2025-08-20",13.8752,14.1293,13.7936,14.1112,102649635.0],["2025-08-21",14.1112,14.2655,14.0749,14.211,91481552.0],["2025-08-22",14.211,14.2564,14.0749,14.2201,71880842.0],["2025-08-25",14.2201,14.4742,14.1929,14.4651,122579870.0],["2025-08-26",14.4651,14.5649,14.3381,14.4832,95673612.0],["2025-08-27",14.4832,14.5195,14.1656,14.2019,126674691.0],["2025-08-28",14.2019,14.4742,14.1747,14.4651,96658819.0],["2025-08-29",14.4651,14.46509838104248,13.866167068481445,13.8662,270810072.0],["2025-09-01",13.8662,13.8752,13.73,13.7845,131305881.0],["2025-09-02",13.7845,13.9751,13.7754,13.9115,108642771.0],["2025-09-03",13.9115,13.9932,13.7119,13.7573,84549689.0],["2025-09-04",13.7573,13.8117,13.5486,13.7573,106940524.0],["2025-09-05",13.7573,13.7663,13.6574,13.721,63681402.0],["2025-09-08",13.721,13.848,13.6393,13.8208,79996802.0],["2025-09-09",13.8208,13.8299,13.6756,13.7119,64442152.0],["2025-09-10",13.7119,13.73,13.6302,13.6574,51544287.0],["2025-09-11",13.6574,13.6847,13.5486,13.6847,84163593.0],["2025-09-12",13.6847,13.7663,13.603,13.6212,67342989.0],["2025-09-15",13.6212,13.6302,13.5032,13.5667,67416749.0],["2025-09-16",13.5667,13.6121,13.4941,13.5213,52793686.0],["2025-09-17",13.5213,13.6212,13.4941,13.5576,60998562.0],["2025-09-18",13.5576,13.5939,13.2672,13.3308,110140998.0],["2025-09-19",13.3308,13.5213,13.2672,13.5032,80215333.0],["2025-09-22",13.5032,13.503178596496582,13.0948,13.0948,118070513.0],["2025-09-23",13.0948,13.2128,13.0041,13.1856,82429331.0],["2025-09-24",13.1856,13.1946,13.0404,13.0948,68111945.0],["2025-09-25",13.0948,13.113,13.0041,13.0404,52020051.0],["2025-09-26",13.0404,13.0948,12.9768,13.0313,48273584.0],["2025-09-29",13.0313,13.031292915344238,12.8044,12.9315,86010193.0],["2025-09-30",12.9315,13.0222,12.8861,13.0131,60195554.0],["2025-10-09",13.0131,13.0585,12.7318,13.0494,87469373.0],["2025-10-10",13.0494,13.2582,12.9587,13.1765,90378721.0],["2025-10-13",13.1765,13.176488876342773,12.8861,13.1039,90950464.0],["2025-10-14",13.1039,13.5486,13.103890419006348,13.4941,143586307.0],["2025-10-15",13.4941,13.49410343170166,13.2672,13.3761,85770427.0],["2025-10-16",13.3761,13.603,13.3761,13.603,119397126.0],["2025-10-17",13.603,13.7028,13.5213,13.5758,93005742.0],["2025-10-20",13.5758,13.603,13.3943,13.485,68384641.0],["2025-10-21",13.485,13.5849,13.4124,13.5486,68877793.0],["2025-10-22",13.5486,13.6756,13.548552513122559,13.6393,67324930.0],["2025-10-23",13.6393,13.6756,13.5213,13.6574,74896306.0],["2025-10-24",13.6574,13.8271,13.657449722290039,13.6763,86367360.0],["2025-10-27",13.6763,14.0533,13.676299095153809,14.0156,116631635.0],["2025-10-28",14.0156,14.0533,13.9119,13.9119,68089701.0],["2025-10-29",13.9119,14.0439,13.8083,13.9873,59869591.0],["2025-10-30",13.9873,14.157,13.9685,14.025,87714104.0],["2025-10-31",14.025,14.4492,14.025040626525879,14.1476,124334743.0],["2025-11-03",14.1476,14.3738,14.147570610046387,14.3172,92940607.0],["2025-11-04",14.3172,14.3832,14.1193,14.1664,73342365.0],["2025-11-05",14.1664,14.223,14.0062,14.157,61746735.0],["2025-11-06",14.157,14.3549,14.1193,14.2795,66074078.0],["2025-11-07",14.2795,14.6094,14.2512,14.5529,116538980.0],["2025-11-10",14.5529,14.6283,14.468,14.5246,77356793.0],["2025-11-11",14.5246,14.5906,14.3738,14.5057,59998113.0],["2025-11-12",14.5057,14.6565,14.5057,14.5717,63195238.0],["2025-11-13",14.5717,14.6565,14.4963,14.6471,65936863.0],["2025-11-14",14.6471,14.666,14.4303,14.4492,55188993.0],["2025-11-17",14.4492,14.468,14.1476,14.2135,73748475.0],["2025-11-18",14.2135,14.21354866027832,14.091,14.1099,80034371.0],["2025-11-19",14.1099,14.4021,14.109869003295898,14.3738,65599017.0],["2025-11-20",14.3738,14.4115,14.1853,14.2135,47725355.0],["2025-11-21",14.2135,14.2607,14.0627,14.1099,84227499.0],["2025-11-24",14.1099,14.1381,13.9779,13.9779,71889119.0],["2025-11-25",13.9779,14.025,13.8365,13.9214,57624393.0],["2025-11-26",13.9214,13.9779,13.855381965637207,13.8554,43710913.0],["2025-11-27",13.8554,13.8742,13.7894,13.8271,40361959.0],["2025-11-28",13.8271,13.8365,13.7423,13.7706,41431954.0],["2025-12-01",13.7706,14.251249313354492,13.7611,14.2512,90996288.0],["2025-12-02",14.2512,14.251249313354492,14.0722,14.1004,41085152.0],["2025-12-03",14.1004,14.2135,14.0627,14.1099,33268183.0],["2025-12-04",14.1099,14.2324,14.1004,14.1664,28263354.0],["2025-12-05",14.1664,14.2135,14.0816,14.1193,33309426.0],["2025-12-08",14.1193,14.1664,13.9779,13.9968,44954562.0],["2025-12-09",13.9968,14.1381,13.9591,14.091,39403433.0],["2025-12-10",14.091,14.1004,13.9968,14.0722,39818279.0],["2025-12-11",14.0722,14.2135,14.07216739654541,14.1664,65051469.0],["2025-12-12",14.1664,14.2513,14.119294166564941,14.1193,87930699.0],["2025-12-15",14.1193,14.3455,14.0439,14.1758,60300100.0],["2025-12-16",14.1758,14.1947,14.0062,14.1099,50046363.0],["2025-12-17",14.1099,14.3455,14.0816,14.289,77053627.0],["2025-12-18",14.289,14.5152,14.2607,14.4869,68833989.0],["2025-12-19",14.4869,14.5152,14.3078,14.4115,51438534.0],["2025-12-22",14.4115,14.4869,14.3644,14.4586,50591651.0],["2025-12-23",14.4586,14.6,14.4115,14.5152,60750530.0],["2025-12-24",14.5152,14.5623,14.3644,14.4586,46433917.0],["2025-12-25",14.4586,14.458609580993652,14.2795,14.2984,43010804.0],["2025-12-26",14.2984,14.3926,14.2418,14.3644,45150768.0],["2025-12-29",14.3644,14.4209,14.2795,14.3361,44011912.0],["2025-12-30",14.3361,14.5623,14.2041,14.3926,54747512.0],["2025-12-31",14.3926,14.5057,14.2795,14.3078,41444631.0],["2026-01-05",14.3078,14.3361,14.025,14.0439,121139066.0],["2026-01-06",14.0439,14.1099,13.9968,14.1099,72990019.0],["2026-01-07",14.1099,14.2324,14.025,14.0345,65870392.0],["2026-01-08",14.0345,14.034465789794922,13.9308,13.9873,68050234.0],["2026-01-09",13.9873,14.0533,13.9685,14.0439,55870275.0],["2026-01-12",14.0439,14.043890953063965,13.9214,13.9779,74866910.0],["2026-01-13",13.9779,14.1381,13.9685,13.9968,78268704.0],["2026-01-14",13.9968,14.0439,13.8177,13.8271,123122112.0],["2026-01-15",13.8271,13.8742,13.7611,13.78,67532098.0],["2026-01-16",13.78,13.8365,13.5726,13.6103,97538868.0],["2026-01-19",13.6103,13.7046,13.5255,13.6292,63626287.0],["2026-01-20",13.6292,13.7988,13.6103,13.7706,65374742.0],["2026-01-21",13.7706,13.8365,13.6197,13.6574,72140270.0],["2026-01-22",13.6574,13.846,13.6386,13.714,61039272.0],["2026-01-23",13.714,13.7423,13.5726,13.5915,83428462.0],["2026-01-26",13.5915,13.7329,13.5349,13.6386,86077402.0],["2026-01-27",13.6386,13.7423,13.5349,13.5443,77291989.0],["2026-01-28",13.5443,13.8271,13.4972,13.5443,187830402.0],["2026-01-29",13.5443,13.6669,13.337,13.648,154341489.0],["2026-01-30",13.648,13.7988,13.5066,13.5632,96442366.0],["2026-02-02",13.5632,13.6197,13.3181,13.337,106705223.0],["2026-02-03",13.337,13.5066,13.3276,13.403,65176732.0],["2026-02-04",13.403,13.7517,13.3935,13.7329,136894143.0],["2026-02-05",13.7329,13.8271,13.6763,13.7517,65739693.0],["2026-02-06",13.7517,13.751702308654785,13.5726,13.6574,53619041.0],["2026-02-09",13.6574,13.6951,13.6197,13.6763,45758316.0],["2026-02-10",13.6763,13.6763,13.6103,13.6292,34580651.0],["2026-02-11",13.6292,13.8177,13.6197,13.7234,44066458.0],["2026-02-12",13.7234,13.78,13.6763,13.6951,48979795.0],["2026-02-13",13.6951,13.714,13.4784,13.4878,72774599.0],["2026-02-24",13.4878,14.0062,13.48779010772705,13.9779,159832064.0],["2026-02-25",13.9779,14.3267,13.9025,13.9496,191906741.0],["2026-02-26",13.9496,14.2324,13.9496,14.2041,117608959.0],["2026-02-27",14.2041,14.2418,14.091,14.1476,80274425.0],["2026-03-02",14.1476,14.6,14.091,14.5529,294862689.0],["2026-03-03",14.5529,16.0044,14.4303,15.995,566335963.0],["2026-03-04",15.995,15.994953155517578,14.3926,14.9393,379239901.0],["2026-03-05",14.9393,15.2126,14.6,14.8733,263309777.0],["2026-03-06",14.8733,14.9676,14.5811,14.8828,148787984.0],["2026-03-09",14.8828,15.3069,14.6188,14.6283,191030755.0],["2026-03-10",14.6283,14.7696,14.3832,14.5152,118999658.0],["2026-03-11",14.5152,14.8733,14.4209,14.8451,130192882.0],["2026-03-12",14.8451,15.0807,14.7602,15.0241,126783447.0],["2026-03-13",15.0241,15.0807,14.8356,14.8733,126514911.0],["2026-03-16",14.8733,15.2126,14.7885,15.1561,129222179.0],["2026-03-17",15.1561,15.4671,15.0807,15.2126,111179239.0],["2026-03-18",15.2126,15.4766,15.0618,15.2692,102856886.0],["2026-03-19",15.2692,15.354,15.0618,15.0618,102390914.0],["2026-03-20",15.0618,15.061837196350098,14.7508,14.9205,148643255.0],["2026-03-23",14.9205,14.920455932617188,14.4492,14.4963,144099230.0],["2026-03-24",14.4963,14.7508,14.468,14.6094,105599962.0],["2026-03-25",14.6094,14.609416007995605,14.2135,14.2984,123339853.0],["2026-03-26",14.2984,14.534,14.29837703704834,14.3832,81051623.0],["2026-03-27",14.3832,14.383206367492676,14.1947,14.2984,72438344.0],["2026-03-30",14.2984,14.5717,14.2324,14.4869,97488058.0],["2026-03-31",14.4869,14.5906,14.1381,14.1476,82819805.0],["2026-04-01",14.1476,14.3455,14.147570610046387,14.3078,67607568.0],["2026-04-02",14.3078,14.4303,14.223,14.3267,64098635.0],["2026-04-03",14.3267,14.3738,14.091,14.1758,66285490.0],["2026-04-07",14.1758,14.3078,14.1381,14.2324,45074683.0],["2026-04-08",14.2324,14.3644,14.2041,14.3267,91190824.0],["2026-04-09",14.3267,14.3455,14.2135,14.3267,57728562.0],["2026-04-10",14.3267,14.5152,14.2795,14.3267,62476510.0],["2026-04-13",14.3267,14.3267,13.9968,14.223,92317988.0],["2026-04-14",14.223,14.289,14.1664,14.2795,50085911.0],["2026-04-15",14.2795,14.3738,14.2041,14.2135,56756580.0],["2026-04-16",14.2135,14.2513,14.0156,14.0627,82058197.0],["2026-04-17",14.0627,14.062742233276367,13.8083,13.8742,64111955.0],["2026-04-20",13.8742,13.8837,13.7234,13.7423,72707666.0],["2026-04-21",13.7423,13.8365,13.7046,13.78,60876204.0],["2026-04-22",13.78,13.77997875213623,13.6009,13.6292,60221166.0],["2026-04-23",13.6292,13.6574,13.5538,13.6197,56291817.0],["2026-04-24",13.6197,13.6574,13.4972,13.5726,64107279.0],["2026-04-27",13.5726,13.582,13.3841,13.3841,76775242.0],["2026-04-28",13.3841,13.5066,13.271,13.4124,87118122.0],["2026-04-29",13.4124,13.5632,13.403,13.5349,121101545.0],["2026-04-30",13.5349,13.534916877746582,13.2899,13.3087,97938762.0],["2026-05-06",13.3087,13.4124,13.2333,13.3276,116847858.0],["2026-05-07",13.3276,13.4312,13.2522,13.2616,106784023.0],["2026-05-08",13.2616,13.3087,13.223877906799316,13.2239,90582229.0],["2026-05-11",13.2239,13.2616,13.1296,13.2427,106994341.0],["2026-05-12",13.2427,13.3558,13.2427,13.2804,84857842.0],["2026-05-13",13.2804,13.337,13.2239,13.2804,63351179.0],["2026-05-14",13.2804,13.5443,13.280431747436523,13.4784,150395404.0],["2026-05-15",13.4784,13.5349,13.2427,13.3558,100887284.0],["2026-05-18",13.3558,13.3935,13.1768,13.1956,84397853.0],["2026-05-19",13.1956,13.2804,13.1673,13.2145,53811967.0],["2026-05-20",13.2145,13.7517,13.21445369720459,13.6574,174668437.0],["2026-05-21",13.6574,13.9873,13.5915,13.8271,160808507.0],["2026-05-22",13.8271,13.8931,13.6292,13.7706,100964812.0],["2026-05-25",13.7706,14.0439,13.7611,13.8083,99129487.0],["2026-05-26",13.8083,13.8742,13.582,13.7234,77600084.0],["2026-05-27",13.7234,13.723426818847656,13.3841,13.5161,78371456.0],["2026-05-28",13.5161,13.582,13.3181,13.3558,62699262.0],["2026-05-29",13.3558,13.4784,13.327558517456055,13.3276,75375771.0],["2026-06-01",13.3276,14.0816,13.327558517456055,14.0062,171428796.0],["2026-06-02",14.0062,14.1193,13.9308,14.0533,98922481.0],["2026-06-03",14.0533,14.053316116333008,13.7234,13.7988,87002677.0],["2026-06-04",13.7988,13.8365,13.6292,13.6386,61205349.0],["2026-06-05",13.6386,14.3267,13.63859748840332,14.1381,158407480.0],["2026-06-08",14.1381,14.2135,13.9685,14.157,109996563.0],["2026-06-09",14.157,14.156996726989746,13.8177,13.9591,100158793.0],["2026-06-10",13.9591,13.9591,13.5538,13.582,106653404.0],["2026-06-11",13.582,13.7234,13.3747,13.4124,109363455.0],["2026-06-12",13.4124,13.8083,13.412385940551758,13.7329,159531441.0],["2026-06-15",13.7329,14.0627,13.5726,13.6574,125051911.0],["2026-06-16",13.6574,13.657447814941406,13.3558,13.4218,100775352.0],["2026-06-17",13.4218,13.4312,13.1956,13.2333,113184587.0],["2026-06-18",13.2333,13.3087,13.00709342956543,13.0071,125720231.0],["2026-06-22",13.0071,13.3935,12.8186,13.337,113398208.0],["2026-06-23",13.337,13.4784,13.1673,13.1862,79581374.0],["2026-06-24",13.1862,13.4501,13.1013,13.1956,83514660.0],["2026-06-25",13.1956,13.2145,12.9788,13.0259,90973081.0],["2026-06-26",13.0259,13.1525,12.8994,13.0357,81750283.0],["2026-06-29",13.0357,13.0941,12.7534,13.0454,72162524.0],["2026-06-30",13.0454,13.133,12.8507,12.9091,66762795.0],["2026-07-01",12.9091,12.9773,12.7339,12.8118,70385208.0],["2026-07-02",12.8118,12.9091,12.7631,12.841,60974382.0],["2026-07-03",12.841,13.4348,12.840971946716309,13.3569,112525937.0],["2026-07-06",13.3569,13.6295,13.2596,13.6101,86027022.0],["2026-07-07",13.6101,13.7658,13.318,13.464,72721737.0],["2026-07-08",13.464,13.7464,13.3764,13.6198,68089779.0],["2026-07-09",13.6198,13.619802474975586,13.4348,13.5517,55191779.0],["2026-07-10",13.5517,13.6393,13.4348,13.6101,56804499.0],["2026-07-13",13.6101,13.7756,13.5419,13.7464,87281596.0],["2026-07-14",13.7464,14.0384,13.6977,14.0287,95456961.0],["2026-07-15",14.0287,14.2915,13.8924,14.2721,91108491.0],["2026-07-16",14.2721,14.3694,14.1163,14.165,77621997.0],["2026-07-17",14.165,14.35,14.0968,14.1552,98704638.0],["2026-07-20",14.1552,14.5836,14.126,14.5349,136197677.0],["2026-07-21",14.5349,14.6712,14.3792,14.4765,119873154.0],["2026-07-22",14.4765,14.7491,14.3986,14.7394,117505832.0],["2026-07-23",14.7394,14.8854,14.5739,14.8659,99310575.0],["2026-07-24",14.8659,14.9925,14.8659,14.9146,101447893.0],["2026-07-27",14.9146,14.9633,14.7199,14.9049,94513019.0],["2026-07-28",14.9049,15.0217,14.7978,15.0217,93236866.0],["2026-07-29",15.0217,15.2067,14.9925,15.1385,84047593.0],["2026-07-30",15.1385,15.2846,15.0509,15.2846,80981350.0],["2026-07-31",15.2846,15.284553527832031,14.9146,15.2164,98540108.0],["2026-08-03",15.2164,15.343,15.1677,15.304,84703304.0],["2026-08-04",15.304,15.304024696350098,14.9243,14.9536,80527194.0],["2026-08-05",14.9536,15.0704,14.7199,14.9925,95308533.0],["2026-08-06",14.9925,15.0412,14.8465,14.9633,67073288.0],["2026-08-07",14.9633,15.1191,14.8951,15.0217,66394778.0],["2026-08-10",15.0217,15.3332,15.021698951721191,15.2261,65074995.0],["2026-08-11",15.2261,15.3722,15.0314,15.0704,60361318.0],["2026-08-12",15.0704,15.1093,14.9536,15.012,57876070.0],["2026-08-13",15.012,15.0412,14.7588,14.8465,77116309.0],["2026-08-14",14.8465,15.0801,14.846461296081543,14.9828,51665120.0],["2026-08-17",14.9828,15.5571,14.982757568359375,15.5474,113487867.0],["2026-08-18",15.5474,15.9271,15.5279,15.8784,115464955.0],["2026-08-19",15.8784,16.1121,15.8005,16.1121,125486262.0],["2026-08-20",16.1121,16.3847,15.9855,16.1997,102666760.0],["2026-08-21",16.1997,16.628,16.199678421020508,16.5599,112188030.0],["2026-08-24",16.5599,17.0564,16.5112,16.959,151947454.0],["2026-08-25",16.959,16.95903968811035,16.5307,16.6183,134184309.0],["2026-08-26",16.6183,16.618301391601562,16.1413,16.5404,109693794.0],["2026-08-27",16.5404,16.7351,16.4333,16.6572,69074343.0],["2026-08-28",16.6572,16.657243728637695,16.3749,16.4333,97776761.0],["2026-08-31",16.4333,16.5988,16.1802,16.5502,107886126.0],["2026-09-01",16.5502,16.7741,16.482,16.5307,86569943.0],["2026-09-02",16.5307,16.5891,15.9563,16.0147,112466563.0],["2026-09-03",16.0147,16.3262,16.014707565307617,16.1315,72100222.0],["2026-09-04",16.1315,16.1899,15.4598,15.635,126228435.0],["2026-09-07",15.635,15.8297,15.4793,15.5766,85322579.0],["2026-09-08",15.5766,15.7421,15.4793,15.7129,58478320.0],["2026-09-09",15.7129,16.1218,15.6253,16.1023,83947585.0],["2026-09-10",16.1023,16.1218,15.8687,15.9466,60363207.0],["2026-09-11",15.9466,16.005,15.7032,15.7616,68707608.0],["2026-09-14",15.7616,15.9563,15.5961,15.674,70005857.0],["2026-09-15",15.674,15.6934,15.4793,15.5571,46603986.0],["2026-09-16",15.5571,15.9952,15.557144165039062,15.9466,95065342.0],["2026-09-17",15.9466,15.9855,15.4793,15.8395,89095286.0],["2026-09-18",15.8395,15.8492,15.635,15.674,67596891.0],["2026-09-21",15.674,16.297,15.635,16.2678,107520668.0],["2026-09-22",16.2678,16.2776,15.9563,16.1218,67682820.0],["2026-09-23",16.1218,16.121795654296875,15.8589,15.9271,47349279.0],["2026-09-24",15.9271,15.966,15.7713,15.8687,43364660.0],["2026-09-28",15.8687,16.1413,15.7616,16.0244,73252615.0],["2026-09-29",16.0244,16.024442672729492,15.6156,15.8979,74281882.0],["2026-09-30",15.8979,16.0731,15.8297,15.9368,52986110.0],["2026-10-08",15.9368,16.3262,15.9368257522583,16.1607,75750723.0],["2026-10-09",16.1607,16.4236,16.1413,16.2289,83318481.0],["2026-10-12",16.2289,16.4723,16.228885650634766,16.4236,73859238.0],["2026-10-13",16.4236,16.68644905090332,16.2776,16.6864,93369158.0],["2026-10-14",16.6864,17.0077,16.5988,16.8422,85217920.0],["2026-10-15",16.8422,16.842214584350586,16.3457,16.482,95236146.0],["2026-10-16",16.482,16.6086,16.3068,16.4333,65590028.0],["2026-10-19",16.4333,16.5015,16.2581,16.2873,54259269.0],["2026-10-20",16.2873,16.3457,16.0634,16.1899,52691734.0],["2026-10-21",16.1899,16.2484,16.0147,16.1899,48426106.0],["2026-10-22",16.1899,16.1997,15.6934,15.82,86616050.0],["2026-10-23",15.82,16.12,15.68,15.85,85366601.0],["2026-10-26",15.85,16.42,15.850000381469727,16.36,82306912.0],["2026-10-27",16.36,16.72,16.31,16.59,63402296.0],["2026-10-28",16.59,16.72,16.26,16.46,66127477.0],["2026-10-29",16.46,16.75,16.45,16.67,74339300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-02-02","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-02-02","index":0,"basis":"feed"}}