{"t":"002138.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",6.2186,6.227,6.056,6.2186,7691898.0],["2010-10-11",6.2186,6.2382,5.9718,5.9887,9233313.0],["2010-10-12",5.9887,6.084,5.8597,5.8877,7968492.0],["2010-10-13",5.8877,6.0111,5.7476,5.941,9664794.0],["2010-10-14",5.941,5.941004753112793,5.5205,5.6074,19903221.0],["2010-10-15",5.6074,5.6438,5.3186,5.4223,17845254.0],["2010-10-18",5.4223,5.422323226928711,5.1728,5.3606,9561420.0],["2010-10-19",5.3606,5.6298,5.327,5.6018,7283106.0],["2010-10-20",5.6018,5.798,5.4672,5.6466,9411042.0],["2010-10-21",5.6466,5.8737,5.5709,5.8597,12596799.0],["2010-10-22",5.8597,5.8961,5.7055,5.8036,15498774.0],["2010-10-25",5.8036,6.0251,5.803625106811523,6.0139,15259656.0],["2010-10-26",6.0139,6.3672,5.9718,6.227,22118436.0],["2010-10-27",6.227,6.3363,6.0868,6.1709,10525155.0],["2010-10-28",6.1709,6.4232,6.1176,6.3952,23660577.0],["2010-10-29",6.3952,6.7569,6.1176,6.5971,22846641.0],["2010-11-01",6.5971,6.7513,6.4232,6.6307,16577724.0],["2010-11-02",6.6307,6.6728,6.4008,6.4064,16277286.0],["2010-11-03",6.4064,6.4064154624938965,6.1681,6.1765,9422127.0],["2010-11-04",6.1765,6.3924,6.1681,6.3784,6828183.0],["2010-11-05",6.3784,6.4849,6.2606,6.3896,8168583.0],["2010-11-08",6.3896,6.5718,6.3027,6.5634,12277455.0],["2010-11-09",6.5634,6.8971,6.4905,6.841,18398163.0],["2010-11-10",6.841,6.9644,6.6952,6.7849,10571349.0],["2010-11-11",6.7849,6.841,6.5971,6.6279,9631233.0],["2010-11-12",6.6279,6.627908706665039,5.9662,5.9915,16403784.0],["2010-11-15",5.9915,6.2242,5.9158,6.1933,8838057.0],["2010-11-16",6.1933,6.2578,5.8877,5.9382,8161788.0],["2010-11-17",5.9382,6.0924,5.798,5.8961,5480106.0],["2010-11-18",5.8961,6.0532,5.896146774291992,6.0083,4087287.0],["2010-11-19",6.0083,6.6027,6.008293628692627,6.5158,17957832.0],["2010-11-22",6.5158,6.9419,6.4877,6.6447,24376086.0],["2010-11-23",6.6447,6.644730091094971,6.2943,6.6027,11070699.0],["2010-11-24",6.6027,7.0092,6.4933,6.9503,24850005.0],["2010-11-25",6.9503,7.0653,6.7569,6.7793,12874929.0],["2010-11-26",6.7793,6.869,6.5915,6.7989,8786676.0],["2010-11-29",6.7989,6.9223,6.6952,6.869,8055594.0],["2010-11-30",6.869,7.2784,6.6616,7.2111,24518907.0],["2010-12-01",7.2111,7.3597,6.9812,7.0092,13006749.0],["2010-12-02",7.0092,7.1466,6.8999,6.9223,9501717.0],["2010-12-03",6.9223,6.922294616699219,6.6475,6.7457,6938247.0],["2010-12-06",6.7457,6.7541,6.3952,6.4485,8460972.0],["2010-12-07",6.4485,6.6728,6.3307,6.6223,7598454.0],["2010-12-08",6.6223,6.827,6.5887,6.6251,5906001.0],["2010-12-09",6.6251,6.8466,6.5606,6.7569,7817757.0],["2010-12-10",6.7569,6.827,6.6223,6.7849,5655972.0],["2010-12-13",6.7849,7.0316,6.7569,7.0092,8449143.0],["2010-12-14",7.0092,7.0933,6.8999,7.0092,7959402.0],["2010-12-15",7.0092,7.1073,6.9812,7.0204,9062694.0],["2010-12-16",7.0204,7.3344,7.020423412322998,7.2083,15816141.0],["2010-12-17",7.2083,7.2896,7.0092,7.0793,14148456.0],["2010-12-20",7.0793,7.3176,6.8971,7.3008,15428088.0],["2010-12-21",7.3008,7.7382,7.300792694091797,7.4718,32652195.0],["2010-12-22",7.4718,7.7578,7.4017,7.6653,18303759.0],["2010-12-23",7.6653,7.7578,7.4017,7.4045,13826718.0],["2010-12-24",7.4045,7.404529094696045,7.0653,7.1354,8850000.0],["2010-12-27",7.1354,7.3681,6.9279,7.0092,9466221.0],["2010-12-28",7.0092,7.2335,6.9419,7.2111,6535296.0],["2010-12-29",7.2111,7.6681,7.1494,7.64,13126707.0],["2010-12-30",7.64,7.8223,7.5307,7.5812,12674505.0],["2010-12-31",7.5812,7.7802,7.5139,7.7662,9111138.0],["2011-01-04",7.7662,8.0326,7.6569,7.9232,14600115.0],["2011-01-05",7.9232,7.9793,7.7129,7.8952,10082817.0],["2011-01-06",7.8952,7.895172119140625,7.6148,7.6148,6893682.0],["2011-01-07",7.6148,7.7774,7.5251,7.7269,9972384.0],["2011-01-10",7.7269,7.7802,7.4718,7.4746,7184451.0],["2011-01-11",7.4746,7.474620342254639,6.998,7.1214,16930731.0],["2011-01-12",7.1214,7.2559,7.0344,7.2307,7608822.0],["2011-01-13",7.2307,7.3428,7.0933,7.0933,6476532.0],["2011-01-14",7.0933,7.3288,7.0092,7.2868,7738152.0],["2011-01-17",7.2868,7.286774635314941,6.5578,6.5578,12070947.0],["2011-01-18",6.5578,6.6952,6.3728,6.4204,5006916.0],["2011-01-19",6.4204,6.6896,6.3784,6.6896,6586842.0],["2011-01-20",6.6896,6.7148,6.3952,6.4485,6055539.0],["2011-01-21",6.4485,6.5774,6.4064,6.5017,6836088.0],["2011-01-24",6.5017,6.5522,6.1401,6.1457,8826990.0],["2011-01-25",6.1457,6.3924,5.8597,6.0784,7024314.0],["2011-01-26",6.0784,6.3728,6.056,6.3195,7168800.0],["2011-01-27",6.3195,6.5859,6.1961,6.527,10342584.0],["2011-01-28",6.527,6.7092,6.4625,6.6784,6764028.0],["2011-01-31",6.6784,6.7709,6.6279,6.7204,3066738.0],["2011-02-01",6.7204,6.7429,6.6307,6.6812,2043477.0],["2011-02-09",6.6812,6.7429,6.5298,6.6139,2506041.0],["2011-02-10",6.6139,6.9251,6.5746,6.9111,5470512.0],["2011-02-11",6.9111,7.2896,6.911079406738281,7.1774,12468120.0],["2011-02-14",7.1774,7.2896,7.1157,7.2335,6199836.0],["2011-02-15",7.2335,7.3681,7.1634,7.2279,9781395.0],["2011-02-16",7.2279,7.6344,7.1718,7.5419,12689517.0],["2011-02-17",7.5419,7.5699,7.3597,7.441,6874599.0],["2011-02-18",7.441,7.441,7.1157,7.1971,7500975.0],["2011-02-21",7.1971,7.7101,7.0933,7.626,12271062.0],["2011-02-22",7.626,7.8363,7.2896,7.4045,12113901.0],["2011-02-23",7.4045,7.712934494018555,7.3737,7.7129,13026420.0],["2011-02-24",7.7129,7.712934494018555,7.4662,7.5699,7215084.0],["2011-02-25",7.5699,7.6513,7.5335,7.5896,5259453.0],["2011-02-28",7.5896,7.5896,7.4522,7.5279,5435349.0],["2011-03-01",7.5279,7.5671,7.2335,7.312,11321946.0],["2011-03-02",7.312,7.3513,7.1774,7.2615,4182405.0],["2011-03-03",7.2615,7.3288,7.0933,7.1298,5724573.0],["2011-03-04",7.1298,7.1858,6.8971,7.0905,12608610.0],["2011-03-07",7.0905,7.284,6.998,7.2391,14989347.0],["2011-03-08",7.2391,7.4578,7.1915,7.3765,11220138.0],["2011-03-09",7.3765,7.4438,7.1494,7.2279,7274673.0],["2011-03-10",7.2279,7.2784,7.1522,7.2055,3582906.0],["2011-03-11",7.2055,7.2475,7.0092,7.0232,10222854.0],["2011-03-14",7.0232,7.023228168487549,7.0232,7.0232,0.0],["2011-03-15",7.0232,7.3737,7.023228168487549,7.34,17044347.0],["2011-03-16",7.34,7.4718,7.2391,7.4326,10499715.0],["2011-03-17",7.4326,7.5447,7.2896,7.4298,13005630.0],["2011-03-18",7.4298,7.5587,7.2615,7.3288,7449366.0],["2011-03-21",7.3288,7.6821,7.2615,7.612,16344846.0],["2011-03-22",7.612,7.8924,7.4746,7.8559,30846237.0],["2011-03-23",7.8559,7.855921268463135,7.598,7.8167,14994420.0],["2011-03-24",7.8167,7.816669940948486,7.4999,7.5139,10052643.0],["2011-03-25",7.5139,7.536302089691162,7.2055,7.5363,14805357.0],["2011-03-28",7.5363,7.536302089691162,7.284,7.4157,8611935.0],["2011-03-29",7.4157,7.41574239730835,7.1494,7.155,9026883.0],["2011-03-30",7.155,7.2503,7.0036,7.0316,6852753.0],["2011-03-31",7.0316,7.2728,7.012,7.012,12556203.0],["2011-04-01",7.012,7.1466,7.012012004852295,7.127,3060573.0],["2011-04-06",7.127,7.5643,7.1269636154174805,7.2475,15539895.0],["2011-04-07",7.2475,7.2643,7.0092,7.169,5813637.0],["2011-04-08",7.169,7.4157,7.0933,7.34,7012344.0],["2011-04-11",7.34,7.3737,6.98117208480835,6.9812,22541274.0],["2011-04-12",6.9812,7.0036,6.6672,6.7008,15753804.0],["2011-04-13",6.7008,7.0316,6.6587,6.9419,10398729.0],["2011-04-14",6.9419,6.941921234130859,6.7793,6.8354,4779123.0],["2011-04-15",6.8354,6.8606,6.7316,6.827,2948340.0],["2011-04-18",6.827,6.8971,6.7429,6.7653,4059474.0],["2011-04-19",6.7653,6.8214,6.6728,6.7905,4061766.0],["2011-04-20",6.7905,6.9195,6.7597,6.8634,3137220.0],["2011-04-21",6.8634,6.8971,6.8045,6.8438,2259807.0],["2011-04-22",6.8438,6.8858,6.7709,6.7849,2732025.0],["2011-04-25",6.7849,6.841,6.5915,6.6167,5122926.0],["2011-04-26",6.6167,6.6419,6.2803,6.6307,4763274.0],["2011-04-27",6.6307,6.6587,6.1513,6.1625,7599306.0],["2011-04-28",6.1625,6.2746,5.915771961212158,5.9158,4169703.0],["2011-04-29",5.9158,6.0139,5.798,5.8597,7505148.0],["2011-05-03",5.8597,5.8597,5.859698295593262,5.8597,0.0],["2011-05-04",5.8597,6.1345,5.859698295593262,5.9775,6256764.0],["2011-05-05",5.9775,6.112,5.9438,6.0588,3683934.0],["2011-05-06",6.0588,6.5326,6.0167,6.3307,8852670.0],["2011-05-09",6.3307,6.4373,6.2803,6.3475,2668254.0],["2011-05-10",6.3475,6.4737,6.2943,6.4204,2502981.0],["2011-05-11",6.4204,6.4765,6.3167,6.4148,2897898.0],["2011-05-12",6.4148,6.4737,6.308288097381592,6.3083,2221080.0],["2011-05-13",6.3083,6.4176,6.1905,6.2915,1882368.0],["2011-05-16",6.2915,6.3167,6.2578,6.2943,2534733.0],["2011-05-17",6.2943,6.412,6.2718,6.3363,2633646.0],["2011-05-18",6.3363,6.4008,6.2859,6.3419,1217031.0],["2011-05-19",6.3419,6.3728,6.1989,6.2017,1816809.0],["2011-05-20",6.2017,6.201748371124268,6.2017,6.2017,0.0],["2011-05-23",6.2017,6.201748371124268,5.7924,5.8092,3806433.0],["2011-05-24",5.8092,5.9298,5.327,5.8345,7349058.0],["2011-05-25",5.8345,5.8541,5.5233,5.6494,4643574.0],["2011-05-26",5.6494,5.7167,5.5793,5.6298,2163027.0],["2011-05-27",5.6298,5.7195,5.4672,5.4784,1897851.0],["2011-05-30",5.4784,5.5457,5.3775,5.4784,2648589.0],["2011-05-31",5.4784,5.6074,5.4251,5.5793,1696494.0],["2011-06-01",5.5793,5.6018,5.498,5.6018,1059972.0],["2011-06-02",5.6018,5.601759910583496,5.341,5.4476,2782308.0],["2011-06-03",5.4476,5.5709,5.3999,5.5289,1591824.0],["2011-06-07",5.5289,5.8148,5.528863430023193,5.7896,4095054.0],["2011-06-08",5.7896,5.8261,5.6662,5.8008,1892412.0],["2011-06-09",5.8008,5.8401,5.5905,5.6326,2597079.0],["2011-06-10",5.6326,5.7167,5.5233,5.6887,1754736.0],["2011-06-13",5.6887,5.7728,5.599,5.7728,1164180.0],["2011-06-14",5.7728,5.7728,5.77278470993042,5.7728,0.0],["2011-06-15",5.7728,5.7728,5.77278470993042,5.7728,0.0],["2011-06-16",5.7728,5.7728,5.77278470993042,5.7728,0.0],["2011-06-17",5.7728,5.77278470993042,5.512,5.5457,1108812.0],["2011-06-20",5.5457,5.545685768127441,5.327,5.3382,4074228.0],["2011-06-21",5.3382,5.4055,5.2485,5.327,3028020.0],["2011-06-22",5.327,5.3999,5.326999187469482,5.3859,1355619.0],["2011-06-23",5.3859,5.4335,5.156,5.4167,4824243.0],["2011-06-24",5.4167,5.6214,5.3354,5.5513,5579538.0],["2011-06-27",5.5513,5.7924,5.5233,5.7139,5101212.0],["2011-06-28",5.7139,5.7896,5.6438,5.7251,3013518.0],["2011-06-29",5.7251,5.7335,5.6578,5.6859,2260047.0],["2011-06-30",5.6859,5.7532,5.6494,5.7391,2139051.0],["2011-07-01",5.7391,5.8457,5.7027,5.8317,4864035.0],["2011-07-04",5.8317,5.9354,5.831661701202393,5.8877,4685508.0],["2011-07-05",5.8877,6.0447,5.8345,6.0279,6506514.0],["2011-07-06",6.0279,6.1709065437316895,5.9522,6.1709,7139268.0],["2011-07-07",6.1709,6.3896,6.1541,6.3055,9803964.0],["2011-07-08",6.3055,6.3475,6.2017,6.3363,7736253.0],["2011-07-11",6.3363,6.336324214935303,6.1625,6.2158,9217503.0],["2011-07-12",6.2158,6.2186,6.0279,6.0419,4235454.0],["2011-07-13",6.0419,6.1541,6.0335,6.1289,4295124.0],["2011-07-14",6.1289,6.2494,6.1148,6.1737,5932116.0],["2011-07-15",6.1737,6.173711776733398,5.8036,6.084,18285618.0],["2011-07-18",6.084,6.083993911743164,5.9438,5.9999,6034584.0],["2011-07-19",5.9999,5.999882698059082,5.8064,5.8064,4219074.0],["2011-07-20",5.8064,5.8737,5.7728,5.8373,2763102.0],["2011-07-21",5.8373,5.8372697830200195,5.7139,5.7251,2873400.0],["2011-07-22",5.7251,5.8036,5.7223,5.7532,1209000.0],["2011-07-25",5.7532,5.756,5.4251,5.4363,3903594.0],["2011-07-26",5.4363,5.5205,5.4139,5.4672,2309391.0],["2011-07-27",5.4672,5.5793,5.4335,5.5345,2607552.0],["2011-07-28",5.5345,5.5345,5.4111,5.5345,2144088.0],["2011-07-29",5.5345,5.5653,5.4952,5.5092,1453434.0],["2011-08-01",5.5092,5.6074,5.509237766265869,5.5793,1213452.0],["2011-08-02",5.5793,5.579330921173096,5.4448,5.5513,1110621.0],["2011-08-03",5.5513,5.5513,5.4672,5.512,1174875.0],["2011-08-04",5.512,5.5877,5.3298,5.3719,3238497.0],["2011-08-05",5.3719,5.3718581199646,5.1644,5.341,1853121.0],["2011-08-08",5.341,5.341017246246338,4.8728,4.9597,3635433.0],["2011-08-09",4.9597,4.959715366363525,4.6261,4.8812,3024231.0],["2011-08-10",4.8812,5.0466,4.8812127113342285,4.9429,1839327.0],["2011-08-11",4.9429,4.942893981933594,4.6822,4.884,8334903.0],["2011-08-12",4.884,5.0046,4.884017467498779,4.9205,3786072.0],["2011-08-15",4.9205,5.0887,4.8532,5.0635,6289011.0],["2011-08-16",5.0635,5.063452243804932,4.9345,4.9513,3500715.0],["2011-08-17",4.9513,4.9681,4.8476,4.856,3604422.0],["2011-08-18",4.856,4.9092,4.7242,4.7522,3306420.0],["2011-08-19",4.7522,4.752243518829346,4.4859,4.5952,5800269.0],["2011-08-22",4.5952,4.5952372550964355,4.4523,4.4719,5862363.0],["2011-08-23",4.4719,4.6317,4.4523,4.6317,5050176.0],["2011-08-24",4.6317,4.7578,4.631685733795166,4.6962,4786050.0],["2011-08-25",4.6962,4.7887,4.696169376373291,4.7803,3587067.0],["2011-08-26",4.7803,4.8083,4.7158,4.7635,3781728.0],["2011-08-29",4.7635,4.7635,4.6541,4.6822,2768094.0],["2011-08-30",4.6822,4.8027,4.6821513175964355,4.7326,3843123.0],["2011-08-31",4.7326,4.7607,4.598,4.6513,3267555.0],["2011-09-01",4.6513,4.7326,4.6261,4.6822,2363016.0],["2011-09-02",4.6822,4.7214,4.5364,4.7102,4358535.0],["2011-09-05",4.7102,4.7354,4.5952,4.7074,3093543.0],["2011-09-06",4.7074,4.7073845863342285,4.4915,4.6093,3712917.0],["2011-09-07",4.6093,4.8784,4.609255790710449,4.8672,6074118.0],["2011-09-08",4.8672,4.9064,4.7663,4.8055,4328022.0],["2011-09-09",4.8055,4.9906,4.7859,4.8952,5124780.0],["2011-09-13",4.8952,4.895232200622559,4.7298,4.8223,3919071.0],["2011-09-14",4.8223,4.9737,4.8027,4.9597,5988666.0],["2011-09-15",4.9597,5.1167,4.9289,5.0298,6725733.0],["2011-09-16",5.0298,5.0606,4.8672,4.884,4920387.0],["2011-09-19",4.884,4.884017467498779,4.6709,4.6962,3095067.0],["2011-09-20",4.6962,4.6962,4.5476,4.6261,3640191.0],["2011-09-21",4.6261,4.9485,4.57,4.8195,6219015.0],["2011-09-22",4.8195,4.819532871246338,4.6934,4.699,2498169.0],["2011-09-23",4.699,4.8279,4.6008,4.7354,1451748.0],["2011-09-26",4.7354,4.8728,4.6205,4.7719,3549921.0],["2011-09-27",4.7719,4.9064,4.7579,4.8644,4136886.0],["2011-09-28",4.8644,4.9008,4.715795040130615,4.7158,2036730.0],["2011-09-29",4.7158,4.7326,4.6261,4.6401,1905255.0],["2011-09-30",4.6401,4.6793,4.5616,4.57,1136850.0],["2011-10-10",4.57,4.6822,4.570004463195801,4.6065,920409.0],["2011-10-11",4.6065,4.7663,4.5812,4.6177,1389615.0],["2011-10-12",4.6177,4.721404075622559,4.5336,4.7214,4820697.0],["2011-10-13",4.7214,4.721404075622559,4.7214,4.7214,0.0],["2011-10-14",4.7214,4.7607,4.5644,4.6121,2843493.0],["2011-10-17",4.6121,4.6793,4.57,4.6681,2703018.0],["2011-10-18",4.6681,4.668133735656738,4.4522,4.4522,2555037.0],["2011-10-19",4.4522,4.4887,4.3457,4.3737,1614513.0],["2011-10-20",4.3737,4.3766,4.1158,4.1466,4327155.0],["2011-10-21",4.1466,4.1719,4.0037,4.0149,1197408.0],["2011-10-24",4.0149,4.0681,3.6448,3.8691,3391233.0],["2011-10-25",3.8691,4.0653,3.827,4.0233,2196393.0],["2011-10-26",4.0233,4.2055,3.9756,4.1354,4076070.0],["2011-10-27",4.1354,4.2055,4.0822,4.099,2286246.0],["2011-10-28",4.099,4.2055,4.0934,4.1887,5031354.0],["2011-10-31",4.1887,4.3934,4.1579,4.3233,4592415.0],["2011-11-01",4.3233,4.4326,4.2644,4.3289,3088362.0],["2011-11-02",4.3289,4.42701530456543,4.2083,4.427,3139617.0],["2011-11-03",4.427,4.6513,4.42701530456543,4.5139,5330718.0],["2011-11-04",4.5139,4.5448,4.4102,4.4579,3229434.0],["2011-11-07",4.4579,4.4859,4.4046,4.4074,1569654.0],["2011-11-08",4.4074,4.4354,4.3149,4.4214,2268618.0],["2011-11-09",4.4214,4.5195,4.3878,4.5055,1855602.0],["2011-11-10",4.5055,4.505518913269043,4.3737,4.4326,2730135.0],["2011-11-11",4.4326,4.4494,4.3737,4.427,1603485.0],["2011-11-14",4.427,4.584022045135498,4.42701530456543,4.584,4566432.0],["2011-11-15",4.584,4.7046,4.584,4.6513,4081986.0],["2011-11-16",4.6513,4.6625,4.4747,4.5139,2852541.0],["2011-11-17",4.5139,4.6121,4.513930320739746,4.542,3412164.0],["2011-11-18",4.542,4.54196834564209,4.3653,4.3737,2439264.0],["2011-11-21",4.3737,4.4494,4.3317,4.3653,752718.0],["2011-11-22",4.3653,4.399,4.3037,4.3962,1053312.0],["2011-11-23",4.3962,4.4523,4.3457,4.3457,654060.0],["2011-11-24",4.3457,4.4242,4.27,4.4186,1378056.0],["2011-11-25",4.4186,4.4579,4.3065,4.4466,1852002.0],["2011-11-28",4.4466,4.4551,4.3569,4.4074,1145304.0],["2011-11-29",4.4074,4.4551,4.3906,4.4102,2077002.0],["2011-11-30",4.4102,4.4382,3.9756,4.0794,3072243.0],["2011-12-01",4.0794,4.256,4.079360008239746,4.127,3628002.0],["2011-12-02",4.127,4.1466,4.0653,4.1074,1241910.0],["2011-12-05",4.1074,4.1298,4.0149,4.0457,2305446.0],["2011-12-06",4.0457,4.141,4.0121,4.085,1083600.0],["2011-12-07",4.085,4.1438,4.0681,4.1158,386352.0],["2011-12-08",4.1158,4.1354,4.0373,4.0429,626196.0],["2011-12-09",4.0429,4.0906,4.0093,4.0653,928281.0],["2011-12-12",4.0653,4.065340995788574,4.0093,4.0457,582549.0],["2011-12-13",4.0457,4.04571533203125,3.8915,3.9812,816990.0],["2011-12-14",3.9812,4.1719,3.8691,3.9756,660900.0],["2011-12-15",3.9756,4.0822,3.9392,4.0738,3566247.0],["2011-12-16",4.0738,4.1719,4.0373,4.1691,1503855.0],["2011-12-19",4.1691,4.205525875091553,4.1074,4.2055,2492490.0],["2011-12-20",4.2055,4.2252,4.1495,4.1859,1636137.0],["2011-12-21",4.1859,4.2476,4.1214,4.1354,891750.0],["2011-12-22",4.1354,4.135433197021484,3.928,4.0681,782121.0],["2011-12-23",4.0681,4.1214,4.0373,4.1102,740109.0],["2011-12-26",4.1102,4.113,4.0093,4.0205,392400.0],["2011-12-27",4.0205,4.020483016967773,3.813,3.827,1432500.0],["2011-12-28",3.827,3.8298,3.6364,3.813,1437264.0],["2011-12-29",3.813,3.8382,3.7485,3.7625,545535.0],["2011-12-30",3.7625,3.9504,3.7625,3.8691,1862646.0],["2012-01-04",3.8691,3.9812,3.8551,3.8859,1770252.0],["2012-01-05",3.8859,3.9812,3.813,3.813,1090512.0],["2012-01-06",3.813,3.9476,3.7653,3.8971,4092612.0],["2012-01-09",3.8971,4.0233,3.8551,4.0205,3928809.0],["2012-01-10",4.0205,4.1074,3.9616,3.9868,5871519.0],["2012-01-11",3.9868,4.0457,3.9392,4.0093,3564432.0],["2012-01-12",4.0093,4.0093,3.9195,3.9336,4792659.0],["2012-01-13",3.9336,3.9448,3.5663,3.6139,6425751.0],["2012-01-16",3.6139,3.613947629928589,3.4485,3.5074,2011560.0],["2012-01-17",3.5074,3.6868,3.4513,3.6448,1928721.0],["2012-01-18",3.6448,3.7429,3.5186,3.5214,1584999.0],["2012-01-19",3.5214,3.5607,3.5018,3.5046,1901226.0],["2012-01-20",3.5046,3.6168,3.5046,3.5775,1075725.0],["2012-01-30",3.5775,3.6308,3.5495,3.5803,1006071.0],["2012-01-31",3.5803,3.6168,3.4934,3.5046,1079004.0],["2012-02-01",3.5046,3.5467,3.4766,3.4878,1506648.0],["2012-02-02",3.4878,3.5831,3.4877817630767822,3.5747,939033.0],["2012-02-03",3.5747,3.9336,3.5495,3.9336,6971886.0],["2012-02-06",3.9336,4.2616,3.9335670471191406,4.1186,12431208.0],["2012-02-07",4.1186,4.1775,4.0289,4.0345,6395862.0],["2012-02-08",4.0345,4.1635,3.9896,4.1495,5297892.0],["2012-02-09",4.1495,4.3177,4.0962,4.2476,9056364.0],["2012-02-10",4.2476,4.2504,4.1495,4.2083,5190222.0],["2012-02-13",4.2083,4.4831,4.2055,4.3934,11402823.0],["2012-02-14",4.3934,4.4018,4.2476,4.3261,5933355.0],["2012-02-15",4.3261,4.3878,4.27,4.3177,6727629.0],["2012-02-16",4.3177,4.3597,4.1747,4.2336,6276981.0],["2012-02-17",4.2336,4.2336,4.127,4.2336,4621839.0],["2012-02-20",4.2336,4.3429,4.233561038970947,4.2476,5309832.0],["2012-02-21",4.2476,4.3177,4.1579,4.3121,4174716.0],["2012-02-22",4.3121,4.5924,4.3093,4.5027,12728196.0],["2012-02-23",4.5027,4.5588,4.4298,4.5139,8752905.0],["2012-02-24",4.5139,4.713,4.4663,4.6541,12585423.0],["2012-02-27",4.6541,4.7522,4.598,4.598,8145420.0],["2012-02-28",4.598,4.5980401039123535,4.4579,4.5251,6408903.0],["2012-02-29",4.5251,4.525145053863525,4.3317,4.4018,6368688.0],["2012-03-01",4.4018,4.5139,4.3709,4.4579,5235381.0],["2012-03-02",4.4579,4.5616,4.4354,4.4999,4787934.0],["2012-03-05",4.4999,4.5392,4.4522,4.4522,5284722.0],["2012-03-06",4.4522,4.5392,4.3401,4.4999,4962708.0],["2012-03-07",4.4999,4.5364,4.4298,4.4635,2969124.0],["2012-03-08",4.4635,4.4999,4.4382,4.4635,4469121.0],["2012-03-09",4.4635,4.6709,4.4607,4.6681,10565784.0],["2012-03-12",4.6681,4.7046,4.5952,4.6429,5343531.0],["2012-03-13",4.6429,4.6541,4.5784,4.6233,3902802.0],["2012-03-14",4.6233,4.6765,4.298,4.3737,9624180.0],["2012-03-15",4.3737,4.4018,4.1775,4.2616,5232351.0],["2012-03-16",4.2616,4.4579,4.228,4.4298,6310248.0],["2012-03-19",4.4298,4.5924,4.3457,4.5476,6538911.0],["2012-03-20",4.5476,4.5476,4.547574520111084,4.5476,0.0],["2012-03-21",4.5476,4.547574520111084,4.2616,4.4551,6782934.0],["2012-03-22",4.4551,4.7102,4.2336,4.2924,7310823.0],["2012-03-23",4.2924,4.3009,4.149451732635498,4.1495,3241041.0],["2012-03-26",4.1495,4.1719,3.9336,3.956,7852563.0],["2012-03-27",3.956,4.0261,3.8831,3.9616,8239368.0],["2012-03-28",3.9616,3.9616053104400635,3.813,3.841,5518506.0],["2012-03-29",3.841,3.8691,3.785,3.8382,4468221.0],["2012-03-30",3.8382,3.9756,3.8382,3.9027,4483293.0],["2012-04-05",3.9027,3.9981,3.8831,3.9784,4098831.0],["2012-04-06",3.9784,4.0205,3.9392,3.97,3074142.0],["2012-04-09",3.97,3.97001576423645,3.841,3.8495,1591407.0],["2012-04-10",3.8495,3.8915,3.7625,3.841,2333850.0],["2012-04-11",3.841,3.8859,3.771,3.8326,2154126.0],["2012-04-12",3.8326,3.9167,3.7878,3.9111,3323067.0],["2012-04-13",3.9111,4.1719,3.9111390113830566,4.0037,9109791.0],["2012-04-16",4.0037,4.1831,3.942,4.1354,9048120.0],["2012-04-17",4.1354,4.3401,4.0653,4.2672,12341655.0],["2012-04-18",4.2672,4.3737,4.1999,4.3457,7919352.0],["2012-04-19",4.3457,4.3906,4.2924,4.3513,5590338.0],["2012-04-20",4.3513,4.3737,4.2784,4.3261,3783975.0],["2012-04-23",4.3261,4.326082706451416,4.2055,4.3065,2838414.0],["2012-04-24",4.3065,4.3149,4.0345,4.1999,3889869.0],["2012-04-25",4.1999,4.2616,4.1466,4.242,2563155.0],["2012-04-26",4.242,4.3317,4.1579,4.1691,2283150.0],["2012-04-27",4.1691,4.1719,4.1242,4.141,1207548.0],["2012-05-02",4.141,4.2476,4.141040325164795,4.2083,2073876.0],["2012-05-03",4.2083,4.2784,4.1495,4.2195,1548087.0],["2012-05-04",4.2195,4.3597,4.2195,4.3429,3616122.0],["2012-05-07",4.3429,4.413,4.3121,4.3429,3586401.0],["2012-05-08",4.3429,4.4775,4.3429059982299805,4.385,6368283.0],["2012-05-09",4.385,4.4074,4.2252,4.3457,4561137.0],["2012-05-10",4.3457,4.345709800720215,4.2728,4.3149,2036679.0],["2012-05-11",4.3149,4.3533,4.2423,4.2508,1779096.0],["2012-05-14",4.2508,4.3149,4.1911,4.238,2837410.0],["2012-05-15",4.238,4.2380475997924805,4.0118,4.0673,4501510.0],["2012-05-16",4.0673,4.4216,4.0503,4.396,6550670.0],["2012-05-17",4.396,4.396,4.2679,4.3746,5457148.0],["2012-05-18",4.3746,4.374619483947754,4.1399,4.1612,3283638.0],["2012-05-21",4.1612,4.3191,4.0972,4.3106,3098080.0],["2012-05-22",4.3106,4.3618,4.2509,4.3405,4269306.0],["2012-05-23",4.3405,4.4301,4.2765,4.3533,3986616.0],["2012-05-24",4.3533,4.396,4.2935,4.3191,1984816.0],["2012-05-25",4.3191,4.3575,4.1826,4.1954,1218280.0],["2012-05-28",4.1954,4.1954,4.0545,4.1015,1840736.0],["2012-05-29",4.1015,4.2124,4.1014723777771,4.1612,1285974.0],["2012-05-30",4.1612,4.3405,4.1185,4.2935,2920110.0],["2012-05-31",4.2935,4.5411,4.2551,4.4045,11212868.0],["2012-06-01",4.4045,4.4045,4.4044952392578125,4.4045,0.0],["2012-06-04",4.4045,4.4044952392578125,4.1826,4.2722,3068538.0],["2012-06-05",4.2722,4.2978,4.174,4.174,1908832.0],["2012-06-06",4.174,4.2082,4.1399,4.1698,1436926.0],["2012-06-07",4.1698,4.2509,4.0631,4.0929,1685062.0],["2012-06-08",4.0929,4.1826,4.0673,4.0844,1630102.0],["2012-06-11",4.0844,4.1356,4.0332,4.1271,3110216.0],["2012-06-12",4.1271,4.1271,4.0161,4.1015,1600176.0],["2012-06-13",4.1015,4.1484,4.0631,4.1399,2126198.0],["2012-06-14",4.1399,4.1826,4.0972,4.1442,1594522.0],["2012-06-15",4.1442,4.174,4.0375,4.0929,3069998.0],["2012-06-18",4.0929,4.4557,4.0759,4.3746,8234154.0],["2012-06-19",4.3746,4.3832,4.2807,4.3405,3673630.0],["2012-06-20",4.3405,4.4429,4.3106,4.4344,5330968.0],["2012-06-21",4.4344,4.434371471405029,4.2722,4.2935,3009596.0],["2012-06-25",4.2935,4.349,4.2466,4.2807,2600034.0],["2012-06-26",4.2807,4.6008,4.2252,4.5411,8887086.0],["2012-06-27",4.5411,4.763,4.4813,4.6947,12938088.0],["2012-06-28",4.6947,4.8228,4.6136,4.6478,8586380.0],["2012-06-29",4.6478,4.8868,4.5923,4.8697,8892910.0],["2012-07-02",4.8697,4.9636,4.7886,4.891,9389098.0],["2012-07-03",4.891,4.89103889465332,4.818483829498291,4.8185,4789868.0],["2012-07-04",4.8185,4.8782,4.6435,4.699,5284748.0],["2012-07-05",4.699,4.763,4.6136,4.7502,3370090.0],["2012-07-06",4.7502,4.8953,4.6307,4.8228,8994310.0],["2012-07-09",4.8228,5.0618,4.8142,4.8782,8516802.0],["2012-07-10",4.8782,4.891,4.7075,4.7587,3544886.0],["2012-07-11",4.7587,4.8228,4.6734,4.8142,2217796.0],["2012-07-12",4.8142,5.1471,4.7289,5.1428,10939200.0],["2012-07-13",5.1428,5.5184,5.1215,5.5056,16227300.0],["2012-07-16",5.5056,5.5483,5.2922,5.4203,8510002.0],["2012-07-17",5.4203,5.719,5.049,5.5355,16379422.0],["2012-07-18",5.5355,5.5355,5.2282,5.5227,7475642.0],["2012-07-19",5.5227,5.591,5.3392,5.4288,6198338.0],["2012-07-20",5.4288,5.4843,5.2538,5.2837,3383516.0],["2012-07-23",5.2837,5.3648,5.1471,5.2538,4327238.0],["2012-07-24",5.2538,5.5312275886535645,5.0916,5.5312,8117406.0],["2012-07-25",5.5312,5.5312275886535645,5.4032,5.4544,2963306.0],["2012-07-26",5.4544,5.5056,5.2922,5.2922,2915808.0],["2012-07-27",5.2922,5.3605,5.0447,5.049,7522046.0],["2012-07-30",5.049,5.1087,4.8569,4.8697,5143282.0],["2012-07-31",4.8697,4.9124,4.7715,4.8441,3572812.0],["2012-08-01",4.8441,5.1727,4.8142,5.1258,4988922.0],["2012-08-02",5.1258,5.2154,5.0361,5.0916,3278930.0],["2012-08-03",5.0916,5.3306,5.0916314125061035,5.3136,5200060.0],["2012-08-06",5.3136,5.4459,5.1855,5.3818,5598794.0],["2012-08-07",5.3818,5.4459,5.2965,5.3136,3024896.0],["2012-08-08",5.3136,5.3392,5.1471,5.1642,2960342.0],["2012-08-09",5.1642,5.2922234535217285,5.0916,5.2922,2042250.0],["2012-08-10",5.2922,5.3349,5.1685,5.1941,1945270.0],["2012-08-13",5.1941,5.2282,5.0276,5.0532,2433270.0],["2012-08-14",5.0532,5.0959,4.827,5.0319,2454184.0],["2012-08-15",5.0319,5.0319,4.891,4.9935,4795498.0],["2012-08-16",4.9935,4.9977,4.4941,4.7374,15174396.0],["2012-08-17",4.7374,4.7843,4.6094,4.6862,8417802.0],["2012-08-20",4.6862,4.8014,4.5923,4.763,3591940.0],["2012-08-21",4.763,5.1087,4.7331,5.0703,6109440.0],["2012-08-22",5.0703,5.3136,5.0575,5.113,7992312.0],["2012-08-23",5.113,5.3392,5.0916,5.3008,8881142.0],["2012-08-24",5.3008,5.3434,5.1855,5.2581,5264784.0],["2012-08-27",5.2581,5.352,5.0361,5.2111,5581618.0],["2012-08-28",5.2111,5.3434,5.1258,5.3178,5063610.0],["2012-08-29",5.3178,5.6337,5.2666,5.3989,11540962.0],["2012-08-30",5.3989,5.4117,5.0746,5.2709,7590370.0],["2012-08-31",5.2709,5.2752,5.0788,5.1002,5743040.0],["2012-09-03",5.1002,5.5782,5.0788,5.4885,9578388.0],["2012-09-04",5.4885,5.6209,5.3989,5.4971,9875522.0],["2012-09-05",5.4971,5.6038,5.3648,5.4629,2879836.0],["2012-09-06",5.4629,5.5483,5.352,5.48,2715634.0],["2012-09-07",5.48,5.8812,5.480011463165283,5.783,14373078.0],["2012-09-10",5.783,5.8641,5.6593,5.783,7659070.0],["2012-09-11",5.783,5.8556,5.6849,5.8556,4747556.0],["2012-09-12",5.8556,6.0519,5.8471,6.0178,9624992.0],["2012-09-13",6.0178,6.0519,5.9111,5.9964,3877100.0],["2012-09-14",5.9964,5.996430397033691,5.7019,5.7489,5252972.0],["2012-09-17",5.7489,5.7702,5.416,5.4885,6137910.0],["2012-09-18",5.4885,5.6763,5.4032,5.608,5481618.0],["2012-09-19",5.608,5.655,5.5312,5.5483,2124278.0],["2012-09-20",5.5483,5.783,5.548298358917236,5.6337,5185590.0],["2012-09-21",5.6337,5.6721,5.4843,5.5696,2607968.0],["2012-09-24",5.5696,5.7574,5.5483,5.7276,1800850.0],["2012-09-25",5.7276,5.8001,5.3861,5.3861,6160866.0],["2012-09-26",5.3861,5.4331,5.0746,5.1855,6545662.0],["2012-09-27",5.1855,5.4373,5.1172,5.3947,5135930.0],["2012-09-28",5.3947,5.6593,5.2922,5.5398,3411904.0],["2012-10-08",5.5398,5.6465,5.5056,5.544,923188.0],["2012-10-09",5.544,5.8044,5.544030666351318,5.7916,5869356.0],["2012-10-10",5.7916,6.1287,5.7276,6.0007,8591754.0],["2012-10-11",6.0007,6.1159,5.8855,6.0519,4655790.0],["2012-10-12",6.0519,6.0818,5.8086,5.9538,3222664.0],["2012-10-15",5.9538,5.9666,5.8556,5.9409,1115200.0],["2012-10-16",5.9409,6.1287,5.940947532653809,6.1031,5744014.0],["2012-10-17",6.1031,6.244,5.783,5.8599,7448524.0],["2012-10-18",5.8599,6.0306,5.8044,5.9068,3445438.0],["2012-10-19",5.9068,5.9281,5.8257,5.8599,1937110.0],["2012-10-22",5.8599,5.9281,5.7958,5.8599,2280622.0],["2012-10-23",5.8599,6.0178,5.8471,5.8812,5292660.0],["2012-10-24",5.8812,5.8812,5.7446,5.8044,3202982.0],["2012-10-25",5.8044,5.8641,5.4970831871032715,5.4971,5639024.0],["2012-10-26",5.4971,5.6593,5.4117,5.5952,3955620.0],["2012-10-29",5.5952,5.6678,5.5142,5.608,1404946.0],["2012-10-30",5.608,5.6763,5.5526,5.6294,1848154.0],["2012-10-31",5.6294,5.6678,5.5227,5.6123,1713898.0],["2012-11-01",5.6123,5.8897318840026855,5.5995,5.8897,5169400.0],["2012-11-02",5.8897,5.9281,5.8172,5.8684,2739580.0],["2012-11-05",5.8684,5.9324,5.7105,5.7147,2728138.0],["2012-11-06",5.7147,5.783,5.5952,5.7105,1860934.0],["2012-11-07",5.7105,5.8684,5.6251,5.8513,3289550.0],["2012-11-08",5.8513,5.851321697235107,5.544,5.5568,3085906.0],["2012-11-09",5.5568,5.5654,5.2752,5.2837,4735462.0],["2012-11-12",5.2837,5.4416,5.0404,5.1471,5958312.0],["2012-11-13",5.1471,5.369,5.1215,5.2922,5723690.0],["2012-11-14",5.2922,5.2922234535217285,5.1258,5.2495,1935858.0],["2012-11-15",5.2495,5.249545097351074,5.0831,5.1215,1956974.0],["2012-11-16",5.1215,5.1599,4.9551,5.0788,1576386.0],["2012-11-19",5.0788,5.2453,4.9935,5.2282,2580522.0],["2012-11-20",5.2282,5.3178,5.1642,5.305,1788600.0],["2012-11-21",5.305,5.3136,5.1941,5.2965,979156.0],["2012-11-22",5.2965,5.296492099761963,5.1215,5.1258,1230056.0],["2012-11-23",5.1258,5.2154,5.0916,5.1002,1206620.0],["2012-11-26",5.1002,5.4629,5.100166320800781,5.2197,7443002.0],["2012-11-27",5.2197,5.219667911529541,4.8654,4.9295,5586834.0],["2012-11-28",4.9295,4.9508,4.7587,4.8014,1953284.0],["2012-11-29",4.8014,4.8697,4.6691,4.7075,2741762.0],["2012-11-30",4.7075,4.7587,4.6776,4.7417,2356112.0],["2012-12-03",4.7417,4.7673,4.477,4.4813,3159696.0],["2012-12-04",4.4813,4.4941,4.2807,4.4813,2461090.0],["2012-12-05",4.4813,4.8825,4.4685,4.8228,6316564.0],["2012-12-06",4.8228,4.9209,4.7587,4.827,2767370.0],["2012-12-07",4.827,4.9209,4.7715,4.8953,2013452.0],["2012-12-10",4.8953,5.0788,4.827,5.0148,2900650.0],["2012-12-11",5.0148,5.066,4.9081,4.9508,4200350.0],["2012-12-12",4.9508,5.066,4.9252,4.9337,1532592.0],["2012-12-13",4.9337,4.9679,4.8782,4.9081,2181474.0],["2012-12-14",4.9081,5.1386,4.8484,5.0788,4465060.0],["2012-12-17",5.0788,5.1215,4.9465,4.9764,5310342.0],["2012-12-18",4.9764,5.0575,4.891,4.8996,4059784.0],["2012-12-19",4.8996,5.0063,4.8654,4.9423,1850280.0],["2012-12-20",4.9423,4.9807,4.8697,4.9551,1773262.0],["2012-12-21",4.9551,5.113,4.874,5.0618,4963048.0],["2012-12-24",5.0618,5.2325,5.049,5.2282,6158070.0],["2012-12-25",5.2282,5.3264,5.2026,5.3136,8046444.0],["2012-12-26",5.3136,5.3861,5.2666,5.3562,5139804.0],["2012-12-27",5.3562,5.4416,5.2922,5.3349,6738292.0],["2012-12-28",5.3349,5.7617,5.2922,5.6849,12728680.0],["2012-12-31",5.6849,5.8044,5.3733,5.416,24256816.0],["2013-01-04",5.416,5.4544,5.1215,5.4203,15553170.0],["2013-01-07",5.4203,5.4587,5.2623,5.416,7849662.0],["2013-01-08",5.416,5.5739,5.3605,5.5568,7824818.0],["2013-01-09",5.5568,5.6849,5.4715,5.5867,8657792.0],["2013-01-10",5.5867,5.6251,5.5099,5.5227,4636330.0],["2013-01-11",5.5227,5.6337,5.4501,5.5483,6962964.0],["2013-01-14",5.5483,5.7446,5.4971,5.6678,5445588.0],["2013-01-15",5.6678,5.8769,5.5952,5.8471,8763548.0],["2013-01-16",5.8471,5.9751,5.7147,5.8428,7240746.0],["2013-01-17",5.8428,5.8812,5.5995,5.6593,7314858.0],["2013-01-18",5.6593,5.7276,5.6251,5.719,4045370.0],["2013-01-21",5.719,5.7446,5.6763,5.7147,2947636.0],["2013-01-22",5.7147,5.714747428894043,5.3434,5.369,9693390.0],["2013-01-23",5.369,5.5312,5.3349,5.527,13813720.0],["2013-01-24",5.527,5.5398,5.288,5.3349,6357296.0],["2013-01-25",5.3349,5.3733,5.1258,5.1727,6339620.0],["2013-01-28",5.1727,5.2922,5.1727213859558105,5.2709,3979030.0],["2013-01-29",5.2709,5.4245,5.2538,5.3306,5755150.0],["2013-01-30",5.3306,5.3562,5.0916,5.1428,12818538.0],["2013-01-31",5.1428,5.2282,5.113,5.1642,7569000.0],["2013-02-01",5.1642,5.1941,5.0788,5.1215,6294138.0],["2013-02-04",5.1215,5.177,4.9081,4.9295,11614766.0],["2013-02-05",4.9295,5.13,4.9294,5.1002,8161320.0],["2013-02-06",5.1002,5.2282,5.0703,5.1642,10060638.0],["2013-02-07",5.1642,5.2709,5.1428,5.2709,7249012.0],["2013-02-08",5.2709,5.3776,5.2623,5.3136,8629852.0],["2013-02-18",5.3136,5.6763,5.313562870025635,5.655,21566184.0],["2013-02-19",5.655,5.7489,5.5312,5.5952,16211002.0],["2013-02-20",5.5952,5.83,5.5099,5.783,13278514.0],["2013-02-21",5.783,6.005,5.6721,5.7745,19207338.0],["2013-02-22",5.7745,5.8428,5.6763,5.7702,8994754.0],["2013-02-25",5.7702,6.1031,5.770230293273926,6.0562,24342302.0],["2013-02-26",6.0562,6.2226,5.9538,6.0434,18391864.0],["2013-02-27",6.0434,6.0733,5.7873,5.8471,13365940.0],["2013-02-28",5.8471,5.8769,5.6337,5.8599,14384818.0],["2013-03-01",5.8599,6.1543,5.8044,6.0775,12891536.0],["2013-03-04",6.0775,6.3165,5.9239,5.9324,20529794.0],["2013-03-05",5.9324,6.4872,5.932411193847656,6.4446,24432768.0],["2013-03-06",6.4446,6.7092,6.3763,6.5897,19605092.0],["2013-03-07",6.5897,6.5897,6.589671611785889,6.5897,0.0],["2013-03-08",6.5897,6.5897,6.589671611785889,6.5897,0.0],["2013-03-11",6.5897,6.658,6.0562,6.4616,11134900.0],["2013-03-12",6.4616,6.461634159088135,6.1031,6.1842,10410816.0],["2013-03-13",6.1842,6.1928,5.9751,6.0562,7810738.0],["2013-03-14",6.0562,6.2653,6.056180953979492,6.1458,5785718.0],["2013-03-15",6.1458,6.372,5.9922,6.1074,7336732.0],["2013-03-18",6.1074,6.2141,6.0007,6.0946,6667418.0],["2013-03-19",6.0946,6.1501,5.7702,5.8342,8431336.0],["2013-03-20",5.8342,6.3507,5.8172,6.2781,9765416.0],["2013-03-21",6.2781,6.5214,6.1714,6.3336,12931850.0],["2013-03-22",6.3336,6.4403,6.1458,6.3592,13470730.0],["2013-03-25",6.3592,6.5214,6.1671,6.4574,13620850.0],["2013-03-26",6.4574,6.9738,6.2781,6.914,21342970.0],["2013-03-27",6.914,7.2896,6.7903,7.153,24821304.0],["2013-03-28",7.153,7.1786,6.7519,6.9823,9642630.0],["2013-03-29",6.9823,7.1744,6.8628,7.1232,10056086.0],["2013-04-01",7.1232,7.2512,6.9226,6.9994,5909540.0],["2013-04-02",6.9994,7.1829,6.6366,6.7134,11091342.0],["2013-04-03",6.7134,6.713441848754883,6.4019,6.5385,5680132.0],["2013-04-08",6.5385,7.0762,6.3037,7.0634,11511928.0],["2013-04-09",7.0634,7.153,6.9311,7.0933,7004060.0],["2013-04-10",7.0933,7.093286991119385,6.4702,6.7689,10649416.0],["2013-04-11",6.7689,6.8244,6.6153,6.7177,4715064.0],["2013-04-12",6.7177,6.7604,6.4531,6.483,8185932.0],["2013-04-15",6.483,6.5257,6.1842,6.2397,11776458.0],["2013-04-16",6.2397,6.4062,6.1031,6.3293,10877028.0],["2013-04-17",6.3293,6.7647,6.2653,6.7519,17672960.0],["2013-04-18",6.7519,6.914,6.6238,6.739,12253946.0],["2013-04-19",6.739,6.9524,6.6964,6.8671,11856080.0],["2013-04-22",6.8671,6.961,6.6067,6.9567,14230034.0],["2013-04-23",6.9567,7.0421,6.6622,6.6665,14685264.0],["2013-04-24",6.6665,6.9311,6.5257,6.8884,13153022.0],["2013-04-25",6.8884,6.888424873352051,6.5726,6.5811,10747770.0],["2013-04-26",6.5811,6.9482,6.4915,6.786,13521316.0],["2013-05-02",6.786,7.2299,6.7604,7.2043,17951988.0],["2013-05-03",7.2043,7.4603,7.136,7.2939,19267988.0],["2013-05-06",7.2939,8.0237,7.29387903213501,7.7905,25466632.0],["2013-05-07",7.7905,7.9028,7.6869,7.7775,9943078.0],["2013-05-08",7.7775,7.8121,7.6091,7.8035,8353204.0],["2013-05-09",7.8035,7.9114,7.5616,7.7473,12667526.0],["2013-05-10",7.7473,7.7516,7.3889,7.553,12956520.0],["2013-05-13",7.553,7.8423,7.4925,7.825,13607888.0],["2013-05-14",7.825,7.9935,7.6955,7.9373,13570762.0],["2013-05-15",7.9373,8.2051,7.8466,8.1144,14259306.0],["2013-05-16",8.1144,8.2051,7.7862,7.9416,15504494.0],["2013-05-17",7.9416,8.1964,7.7775,7.9676,10439846.0],["2013-05-20",7.9676,8.3864,7.9114,7.9546,14946430.0],["2013-05-21",7.9546,8.2699,7.8337,8.1792,19084808.0],["2013-05-22",8.1792,8.179162979125977,7.812093257904053,7.8121,11597562.0],["2013-05-23",7.8121,7.8812,7.5573,7.6178,11454924.0],["2013-05-24",7.6178,7.8164,7.4623,7.7732,17860152.0],["2013-05-27",7.7732,7.8726,7.6653,7.7603,10348650.0],["2013-05-28",7.7603,7.8294,7.4278,7.4839,12297174.0],["2013-05-29",7.4839,7.6134,7.4278,7.5659,9572578.0],["2013-05-30",7.5659,7.7516,7.565942764282227,7.73,9717150.0],["2013-05-31",7.73,7.7948,7.6221,7.7128,9410258.0],["2013-06-03",7.7128,8.0669,7.648,8.0582,20794228.0],["2013-06-04",8.0582,8.058246612548828,7.250694751739502,7.2507,39084468.0],["2013-06-05",7.2507,7.4925,7.0736,7.458,19501964.0],["2013-06-06",7.458,7.8121,7.363,7.6437,17567562.0],["2013-06-07",7.6437,7.756,7.3932,7.5055,11844242.0],["2013-06-13",7.5055,7.9028,7.0218,7.7732,15128586.0],["2013-06-14",7.7732,8.4642,7.773227691650391,8.2828,33016502.0],["2013-06-17",8.2828,8.6153,8.2137,8.3001,22656420.0],["2013-06-18",8.3001,8.5074,8.0582,8.2828,10089106.0],["2013-06-19",8.2828,8.4167,7.9935,8.3778,9914114.0],["2013-06-20",8.3778,8.3908,7.9373,7.9416,8558298.0],["2013-06-21",7.9416,8.1187,7.2766,8.0237,13685730.0],["2013-06-24",8.0237,8.1014,7.4105,7.6394,15142544.0],["2013-06-25",7.6394,7.8596,6.9095,7.8121,15674720.0],["2013-06-26",7.8121,8.1792,7.6869,8.1705,16922288.0],["2013-06-27",8.1705,8.4858,7.9028,7.9546,14337034.0],["2013-06-28",7.9546,8.0453,7.5098,7.7732,12157876.0],["2013-07-01",7.7732,8.3303,7.6134,8.2828,12327390.0],["2013-07-02",8.2828,8.9349,8.282804489135742,8.8528,38274388.0],["2013-07-03",8.8528,8.8831,8.5462,8.8701,20003000.0],["2013-07-04",8.8701,8.8701171875,8.4642,8.529,15671622.0],["2013-07-05",8.529,8.6326,8.2914,8.3001,10775214.0],["2013-07-08",8.3001,8.300078392028809,7.6869,7.7085,17130990.0],["2013-07-09",7.7085,7.8812,7.6221,7.8121,9192274.0],["2013-07-10",7.8121,8.041,7.7257,8.0237,8273448.0],["2013-07-11",8.0237,8.5678,8.023696899414062,8.2569,13471766.0],["2013-07-12",8.2569,8.421,8.0755,8.1014,8795034.0],["2013-07-15",8.1014,8.6844,8.0755,8.6499,17448092.0],["2013-07-16",8.6499,8.8097,8.5333,8.6931,14691580.0],["2013-07-17",8.6931,8.7708,8.041,8.2655,18508848.0],["2013-07-18",8.2655,8.6326,7.8941,8.5203,26856684.0],["2013-07-19",8.5203,8.9176,8.3605,8.5592,27777344.0],["2013-07-22",8.5592,8.6542,8.0323,8.3821,30522772.0],["2013-07-23",8.3821,8.4858,8.1187,8.3346,23019172.0],["2013-07-24",8.3346,8.4426,7.9719,8.1576,28724358.0],["2013-07-25",8.1576,8.157570838928223,7.6955,7.7862,30789322.0],["2013-07-26",7.7862,7.9201,7.5789,7.8941,21802378.0],["2013-07-29",7.8941,7.894145488739014,7.54,7.5487,13282592.0],["2013-07-30",7.5487,7.6221,6.9139,7.4321,15813188.0],["2013-07-31",7.4321,7.5659,6.9139,7.0218,31834366.0],["2013-08-01",7.0218,7.2161,6.9354,7.2032,24455230.0],["2013-08-02",7.2032,7.6048,7.203190803527832,7.4148,28123268.0],["2013-08-05",7.4148,7.7862,7.2896,7.743,24571366.0],["2013-08-06",7.743,7.742998123168945,7.5271,7.6178,16323996.0],["2013-08-07",7.6178,7.7128,7.3889,7.4018,15490174.0],["2013-08-08",7.4018,7.7948,7.35,7.6221,14879180.0],["2013-08-09",7.6221,7.756,7.4709,7.553,8008984.0],["2013-08-12",7.553,7.6221,7.2334,7.3846,16995990.0],["2013-08-13",7.3846,7.3932,7.2377,7.3802,12053472.0],["2013-08-14",7.3802,7.4364,7.2636,7.2982,7988296.0],["2013-08-15",7.2982,7.3457,7.1039,7.1255,14005004.0],["2013-08-16",7.1255,7.2723,6.9959,7.0045,10753576.0],["2013-08-19",7.0045,7.2334,6.9527,7.2248,7557314.0],["2013-08-20",7.2248,7.4105,7.1816,7.3802,12587150.0],["2013-08-21",7.3802,7.380248546600342,7.1946,7.2593,8818286.0],["2013-08-22",7.2593,7.4493,7.2593,7.4364,14454610.0],["2013-08-23",7.4364,7.4925,7.2032,7.3327,13107762.0],["2013-08-26",7.3327,7.6091,7.2593,7.5832,17639720.0],["2013-08-27",7.5832,7.5919,7.4191,7.5055,8535894.0],["2013-08-28",7.5055,7.7732,7.3932,7.7257,24898966.0],["2013-08-29",7.7257,7.9762,7.6394,7.7473,21866610.0],["2013-08-30",7.7473,7.838,7.2075,7.2723,16400796.0],["2013-09-02",7.2723,7.5487,7.2118,7.4407,9023098.0],["2013-09-03",7.4407,7.5919,7.3543,7.5098,8318728.0],["2013-09-04",7.5098,7.6307,7.3155,7.5357,11837998.0],["2013-09-05",7.5357,7.6782,7.4191,7.5875,9955832.0],["2013-09-06",7.5875,7.6869,7.4709,7.5012,9814986.0],["2013-09-09",7.5012,7.6005,7.3889,7.4407,9855746.0],["2013-09-10",7.4407,7.5443,7.2852,7.5098,13318910.0],["2013-09-11",7.5098,7.509799957275391,7.1902,7.1989,15634218.0],["2013-09-12",7.1989,7.3371,7.1211,7.1946,6843458.0],["2013-09-13",7.1946,7.2421,7.0477,7.1902,6853488.0],["2013-09-16",7.1902,7.4062,7.1643,7.3155,9728196.0],["2013-09-17",7.3155,7.3716,6.9527,7.0218,13469686.0],["2013-09-18",7.0218,7.021816253662109,6.4777,6.8232,20774536.0],["2013-09-23",6.8232,7.0305,6.7454,7.0089,9173624.0],["2013-09-24",7.0089,7.0391,6.9225,7.0218,7215366.0],["2013-09-25",7.0218,7.0564,6.8275,6.9182,8637544.0],["2013-09-26",6.9182,6.9225,6.8232,6.8275,4525658.0],["2013-09-27",6.8275,7.363,6.827486038208008,7.3327,24511222.0],["2013-09-30",7.3327,7.458,7.2118,7.4105,13137454.0],["2013-10-08",7.4105,7.4839,7.3414,7.4623,10982244.0],["2013-10-09",7.4623,7.6264,7.4321,7.5962,16452722.0],["2013-10-10",7.5962,7.7257,7.4191,7.5141,10221346.0],["2013-10-11",7.5141,7.553,7.3198,7.4364,11022574.0],["2013-10-14",7.4364,7.7516,7.4105,7.7214,24699408.0],["2013-10-15",7.7214,7.7646,7.5616,7.6869,13359848.0],["2013-10-16",7.6869,7.686858654022217,7.2896,7.3846,13280366.0],["2013-10-17",7.3846,7.4623,7.0995,7.2032,14149890.0],["2013-10-18",7.2032,7.2507,7.1255,7.1514,5671086.0],["2013-10-21",7.1514,7.6134,7.151368618011475,7.5055,15434424.0],["2013-10-22",7.5055,7.7473,7.505484104156494,7.6005,15995804.0],["2013-10-23",7.6005,7.6394,7.3759,7.4925,9095288.0],["2013-10-24",7.4925,7.6437,7.3802,7.4968,8311406.0],["2013-10-25",7.4968,7.553,7.0823,7.2982,10575228.0],["2013-10-28",7.2982,7.4623,7.1471,7.35,6523566.0],["2013-10-29",7.35,7.5098,6.957,7.3025,8869502.0],["2013-10-30",7.3025,7.3802,7.2161,7.3241,2824710.0],["2013-10-31",7.3241,7.4148,7.2161,7.3371,4832708.0],["2013-11-01",7.3371,7.4062,7.1255,7.2118,7314398.0],["2013-11-04",7.2118,7.2766,6.9095,7.0693,10844640.0],["2013-11-05",7.0693,7.1557,6.9182,7.1298,5634948.0],["2013-11-06",7.1298,7.2464,7.0909,7.173,6347486.0],["2013-11-07",7.173,7.2852,7.0434,7.1946,5190940.0],["2013-11-08",7.1946,7.194554328918457,6.9829,7.0564,4099836.0],["2013-11-11",7.0564,7.2377,6.9786,7.1341,3816210.0],["2013-11-12",7.1341,7.2593,7.1082,7.2421,5762740.0],["2013-11-13",7.2421,7.3327,7.173,7.2032,7249632.0],["2013-11-14",7.2032,7.2377,7.0434,7.2291,3989328.0],["2013-11-15",7.2291,7.3716,7.1773,7.2982,11574738.0],["2013-11-18",7.2982,7.4148,7.255,7.3414,10021498.0],["2013-11-19",7.3414,7.4148,7.2593,7.3543,7715180.0],["2013-11-20",7.3543,7.6437,7.3543,7.6005,19445770.0],["2013-11-21",7.6005,7.600489139556885,7.3889,7.4666,10045578.0],["2013-11-22",7.4666,7.7257,7.4623,7.5573,17595508.0],["2013-11-25",7.5573,7.5875,7.3414,7.4062,11837280.0],["2013-11-26",7.4062,7.5055,7.3414,7.4364,9581212.0],["2013-11-27",7.4364,7.8726,7.4234,7.7689,31997488.0],["2013-11-28",7.7689,7.9848,7.7128,7.8121,22132386.0],["2013-11-29",7.8121,7.8337,7.6869,7.8337,12708410.0],["2013-12-02",7.8337,7.833686351776123,7.0607,7.4709,17776602.0],["2013-12-03",7.4709,7.5573,7.1773,7.4925,9821116.0],["2013-12-04",7.4925,7.6825,7.4278,7.6091,12123554.0],["2013-12-05",7.6091,7.851,7.5919,7.6825,18188544.0],["2013-12-06",7.6825,7.7689,7.3716,7.553,11324488.0],["2013-12-09",7.553,7.6221,7.4709,7.5357,6129954.0],["2013-12-10",7.5357,7.5919,7.3932,7.4925,10379806.0],["2013-12-11",7.4925,7.5443,7.363,7.4839,5350370.0],["2013-12-12",7.4839,7.5573,7.3241,7.4537,8048496.0],["2013-12-13",7.4537,7.4882,7.3673,7.4018,3402148.0],["2013-12-16",7.4018,7.4234,7.2334,7.2507,6399244.0],["2013-12-17",7.2507,7.4191,7.1643,7.2637,5657044.0],["2013-12-18",7.2637,7.2766,7.16,7.16,4136260.0],["2013-12-19",7.16,7.3241,7.1557,7.1773,3711654.0],["2013-12-20",7.1773,7.2032,6.9959,7.0305,4069294.0],["2013-12-23",7.0305,7.2334,6.97,7.0952,4143746.0],["2013-12-24",7.0952,7.2852,7.095229625701904,7.2248,6705854.0],["2013-12-25",7.2248,7.4018,7.224783897399902,7.3587,8542384.0],["2013-12-26",7.3587,7.4709,7.268,7.2939,5205236.0],["2013-12-27",7.2939,7.458,7.2593,7.4062,5720904.0],["2013-12-30",7.4062,7.5487,7.363,7.4364,7853050.0],["2013-12-31",7.4364,7.4450249671936035,7.3371,7.445,4420730.0],["2014-01-02",7.445,7.6307,7.4191,7.5832,12590988.0],["2014-01-03",7.5832,7.7257,7.5141,7.6134,10076062.0],["2014-01-06",7.6134,7.6869,7.4278,7.4753,5686592.0],["2014-01-07",7.4753,7.6739,7.4407,7.5789,7890246.0],["2014-01-08",7.5789,7.7516,7.5184,7.5789,10719964.0],["2014-01-09",7.5789,7.6264,7.3889,7.4925,8216888.0],["2014-01-10",7.4925,7.5055,7.2161,7.255,6042388.0],["2014-01-13",7.255,7.4666,7.2161,7.3759,6477258.0],["2014-01-14",7.3759,7.544349670410156,7.3414,7.5443,8646618.0],["2014-01-15",7.5443,7.6696,7.4968,7.6221,12341090.0],["2014-01-16",7.6221,7.7085,7.5443,7.5962,10120612.0],["2014-01-17",7.5962,7.6566,7.3975,7.4709,9539596.0],["2014-01-20",7.4709,7.4882,7.1255,7.2939,9820118.0],["2014-01-21",7.2939,7.4493,7.2507,7.4105,4947850.0],["2014-01-22",7.4105,7.5357,7.3457,7.4968,8514764.0],["2014-01-23",7.4968,7.5919,7.4925,7.5141,9117352.0],["2014-01-24",7.5141,7.838,7.4709,7.7819,29104848.0],["2014-01-27",7.7819,8.1101,7.6653,7.946,28670928.0],["2014-01-28",7.946,8.0237,7.7948,7.8941,13095930.0],["2014-01-29",7.8941,8.0539,7.838,7.9244,17352980.0],["2014-01-30",7.9244,8.0928,7.7819,7.9892,20852528.0],["2014-02-07",7.9892,8.2828,7.8812,8.2396,26685002.0],["2014-02-10",8.2396,8.4037,8.0971,8.2914,28538294.0],["2014-02-11",8.2914,8.326,7.9978,8.218,23873052.0],["2014-02-12",8.218,8.4037,8.0194,8.3821,30556792.0],["2014-02-13",8.3821,8.4599,8.0842,8.1748,22350152.0],["2014-02-14",8.1748,8.2699,8.0107,8.1619,14172180.0],["2014-02-17",8.1619,8.4512,8.16188907623291,8.408,20875970.0],["2014-02-18",8.408,8.5419,8.3001,8.4167,16383806.0],["2014-02-19",8.4167,8.434,8.123,8.2612,18939504.0],["2014-02-20",8.2612,8.261213302612305,7.9589,8.1057,12495224.0],["2014-02-21",8.1057,8.1489,7.9978,8.1101,7074220.0],["2014-02-24",8.1101,8.1921,7.946,8.1619,15039486.0],["2014-02-25",8.1619,8.3217,7.6998,7.9805,19864250.0],["2014-02-26",7.9805,7.980513095855713,7.7171,7.8726,10507778.0],["2014-02-27",7.8726,7.872552871704102,7.4709,7.5228,18749800.0],["2014-02-28",7.5228,7.6523,7.3587,7.5616,8622224.0],["2014-03-03",7.5616,7.6869,7.5228,7.6825,12410196.0],["2014-03-04",7.6825,7.682541370391846,7.4839,7.54,7809884.0],["2014-03-05",7.54,7.5962,7.4062,7.5141,7333242.0],["2014-03-06",7.5141,7.6134,7.4191,7.5573,5888604.0],["2014-03-07",7.5573,7.7171,7.5443,7.6264,7180212.0],["2014-03-10",7.6264,7.635,7.4191,7.4623,6413996.0],["2014-03-11",7.4623,7.5487,7.3112,7.3975,6060564.0],["2014-03-12",7.3975,7.4062,7.1686,7.2637,6391084.0],["2014-03-13",7.2637,7.445,7.2032,7.3716,9260720.0],["2014-03-14",7.3716,7.4796,7.2464,7.4493,10971478.0],["2014-03-17",7.4493,7.635,7.4191,7.6264,10074724.0],["2014-03-18",7.6264,7.6998,7.5271,7.6005,7321948.0],["2014-03-19",7.6005,7.600489139556885,7.3932,7.4925,6329314.0],["2014-03-20",7.4925,7.5919,7.3413825035095215,7.3414,8445136.0],["2014-03-21",7.3414,7.6739,7.1902,7.5443,9046292.0],["2014-03-24",7.5443,7.6048,7.4623,7.5573,4031530.0],["2014-03-25",7.5573,7.557305335998535,7.3198,7.4234,6990768.0],["2014-03-26",7.4234,7.5616,7.3198,7.4537,6263194.0],["2014-03-27",7.4537,7.4968,7.2809,7.3112,6043018.0],["2014-03-28",7.3112,7.3587,6.6634,6.862,17014528.0],["2014-03-31",6.862,6.8966,6.6807,6.7368,5222480.0],["2014-04-01",6.7368,7.0218,6.73679780960083,6.9786,6884094.0],["2014-04-02",6.9786,7.16,6.9484,6.9829,7034324.0],["2014-04-03",6.9829,7.0952,6.97,7.0305,6011178.0],["2014-04-04",7.0305,7.2075,6.9614,7.1125,8402154.0],["2014-04-08",7.1125,7.1471,7.0132,7.1211,4223164.0],["2014-04-09",7.1211,7.268,7.0909,7.255,7415604.0],["2014-04-10",7.255,7.3673,7.2248,7.2809,8762778.0],["2014-04-11",7.2809,7.3284,7.0952,7.2118,6401020.0],["2014-04-14",7.2118,7.211828708648682,7.0866,7.1255,7557980.0],["2014-04-15",7.1255,7.1643,7.0348,7.1211,8320134.0],["2014-04-16",7.1211,7.54,7.0693,7.4191,16076000.0],["2014-04-17",7.4191,7.5875,7.3543,7.4623,12988070.0],["2014-04-18",7.4623,7.6394,7.3889,7.553,17076126.0],["2014-04-21",7.553,7.5875,7.4062,7.4537,8243104.0],["2014-04-22",7.4537,7.4839,7.255,7.4062,7435332.0],["2014-04-23",7.4062,7.5443,7.3759,7.4623,7226290.0],["2014-04-24",7.4623,7.5487,7.3802,7.4666,9347494.0],["2014-04-25",7.4666,7.4925,7.2464,7.2896,6505204.0],["2014-04-28",7.2896,7.289559841156006,6.9743,7.078,4349790.0],["2014-04-29",7.078,7.2421,7.0218,7.1557,3674758.0],["2014-04-30",7.1557,7.3414,7.0909,7.2507,5717812.0],["2014-05-05",7.2507,7.4018,7.2075,7.3414,5406072.0],["2014-05-06",7.3414,7.458,7.3025,7.3025,6239768.0],["2014-05-07",7.3025,7.3975,7.2161,7.2939,5056412.0],["2014-05-08",7.2939,7.4148,7.1816,7.268,4662144.0],["2014-05-09",7.268,7.2723,7.1082,7.1902,2992368.0],["2014-05-12",7.1902,7.4062,7.190235614776611,7.3371,13457644.0],["2014-05-13",7.3371,7.4148,7.3112,7.3846,11981382.0],["2014-05-14",7.3846,7.4105,7.3371,7.363,4989150.0],["2014-05-15",7.363,7.3846,7.2161,7.3112,3810540.0],["2014-05-16",7.3112,7.3371,6.9959,7.1255,11964028.0],["2014-05-19",7.1255,7.1427,6.8534,6.9959,8039768.0],["2014-05-20",6.9959,7.255,6.995906352996826,7.0391,8360258.0],["2014-05-21",7.0391,7.1168,6.9095,7.1082,3777048.0],["2014-05-22",7.1082,7.1902,7.052,7.1557,6124144.0],["2014-05-23",7.1557,7.2507,7.1125,7.2075,14301604.0],["2014-05-26",7.2075,7.2939,7.1816,7.2766,8380742.0],["2014-05-27",7.2766,7.3371,7.2118,7.2766,7915452.0],["2014-05-28",7.2766,7.3414,7.1989,7.3284,9618100.0],["2014-05-29",7.3284,7.363,7.1773,7.2161,5451902.0],["2014-05-30",7.2161,7.4968,7.2032,7.4537,18616622.0],["2014-06-03",7.4537,7.6394,7.4536614418029785,7.5746,18569714.0],["2014-06-04",7.5746,7.7689,7.4278,7.5919,11494418.0],["2014-06-05",7.5919,7.7214,7.4709,7.6048,12602972.0],["2014-06-06",7.6048,7.73,7.4968,7.6869,16555018.0],["2014-06-09",7.6869,8.0151,7.686858654022217,7.8553,34080714.0],["2014-06-10",7.8553,8.64123821258545,7.855279445648193,8.6412,71021834.0],["2014-06-11",8.6412,9.5006,8.64123821258545,9.0644,85449448.0],["2014-06-12",9.0644,9.3279,8.9824,9.2761,65175900.0],["2014-06-13",9.2761,9.27605152130127,8.9824,9.2372,42454778.0],["2014-06-16",9.2372,9.5697,8.9133,8.9306,64358398.0],["2014-06-17",8.9306,9.112,8.8572,8.9824,38287446.0],["2014-06-18",8.9824,8.9867,8.7147,8.8831,28582540.0],["2014-06-19",8.8831,9.1076,8.5981,8.6326,35720996.0],["2014-06-20",8.6326,8.7578,8.4383,8.7406,27383754.0],["2014-06-23",8.7406,8.896,8.5937,8.7924,29776312.0],["2014-06-24",8.7924,8.9824,8.6887,8.7837,21691812.0],["2014-06-25",8.7837,8.8053,8.4253,8.6456,28796148.0],["2014-06-26",8.6456,8.9219,8.6024,8.8744,21398538.0],["2014-06-27",8.8744,8.8917,8.6283,8.6931,22655644.0],["2014-06-30",8.6931,9.0429,8.611,9.0083,27097062.0],["2014-07-01",9.0083,9.086,8.8917,9.0342,23554614.0],["2014-07-02",9.0342,9.1033,8.7665,8.9694,23794234.0],["2014-07-03",8.9694,9.1163,8.8917,8.9997,19988844.0],["2014-07-04",8.9997,9.004,8.7665,8.8788,15256222.0],["2014-07-07",8.8788,8.9565,8.6672,8.8313,10352708.0],["2014-07-08",8.8313,8.9738,8.7233,8.9306,15828078.0],["2014-07-09",8.9306,9.194,8.9263,8.991,30471300.0],["2014-07-10",8.991,9.0558,8.6542,8.801,17775252.0],["2014-07-11",8.801,8.9176,8.7017,8.8399,13389108.0],["2014-07-14",8.8399,8.9306,8.6585,8.8442,12876226.0],["2014-07-15",8.8442,8.8831,8.6628,8.6628,13010406.0],["2014-07-16",8.6628,8.66283130645752,8.1835,8.2051,31924014.0],["2014-07-17",8.2051,8.4987,8.1014,8.3649,12727354.0],["2014-07-18",8.3649,8.5721,8.3087,8.4858,11268176.0],["2014-07-21",8.4858,8.5246,8.3346,8.4469,5448844.0],["2014-07-22",8.4469,8.5808,8.3865,8.516,8472714.0],["2014-07-23",8.516,8.6412,8.3562,8.434,7683330.0],["2014-07-24",8.434,8.4426,8.1835,8.2914,8916626.0],["2014-07-25",8.2914,8.5203,8.2223,8.3346,6282166.0],["2014-07-28",8.3346,8.5462,8.231,8.516,10618552.0],["2014-07-29",8.516,8.7578,8.4815,8.7319,14691346.0],["2014-07-30",8.7319,8.8313,8.5981,8.6801,7098748.0],["2014-07-31",8.6801,8.9824,8.6801,8.8442,19110910.0],["2014-08-01",8.8442,8.8485,8.6585,8.719,9597960.0],["2014-08-04",8.719,8.8399,8.6801,8.8053,7460432.0],["2014-08-05",8.8053,8.8874,8.7147,8.8313,11819736.0],["2014-08-06",8.8313,8.9694,8.7881,8.8226,9458078.0],["2014-08-07",8.8226,8.8744,8.5937,8.6326,11748106.0],["2014-08-08",8.6326,8.8442,8.632599830627441,8.8183,10209136.0],["2014-08-11",8.8183,9.004,8.818296432495117,8.909,11856986.0],["2014-08-12",8.909,8.9651,8.8528,8.896,7805522.0],["2014-08-13",8.896,9.3711,8.8874,9.3236,28109760.0],["2014-08-14",9.3236,9.4574,9.2242,9.3279,24949728.0],["2014-08-15",9.3279,9.4445,9.2761,9.3322,15464844.0],["2014-08-18",9.3322,9.4747,9.2761,9.384,15183740.0],["2014-08-19",9.384,9.384013175964355,9.1033,9.1767,20169458.0],["2014-08-20",9.1767,9.2847,9.1206,9.181,11052266.0],["2014-08-21",9.181,9.181046485900879,8.9435,9.0169,12888870.0],["2014-08-22",9.0169,9.1033,8.9738,9.0774,6530540.0],["2014-08-25",9.0774,9.8893,9.07740306854248,9.4488,32877444.0],["2014-08-26",9.4488,9.7165,9.0817,9.194,22091362.0],["2014-08-27",9.194,9.6302,9.194002151489258,9.6258,25157310.0],["2014-08-28",9.6258,9.6518,9.3883,9.5006,11545550.0],["2014-08-29",9.5006,9.8418,9.4531,9.7899,21273024.0],["2014-09-01",9.7899,9.967,9.6949,9.8634,15767504.0],["2014-09-02",9.8634,10.0102,9.7295,9.8677,17164038.0],["2014-09-03",9.8677,10.0966,9.6388,9.7597,29894586.0],["2014-09-04",9.7597,9.759719848632812,9.4531,9.5481,35910686.0],["2014-09-05",9.5481,9.6474,9.5006,9.5827,26966552.0],["2014-09-09",9.5827,9.6302,9.3667,9.492,24281698.0],["2014-09-10",9.492,9.5308,9.3365,9.5179,19191714.0],["2014-09-11",9.5179,9.6993,9.4617,9.6345,25355410.0],["2014-09-12",9.6345,9.6733,9.5006,9.5999,13971574.0],["2014-09-15",9.5999,9.6302,9.3797,9.4186,19739884.0],["2014-09-16",9.4186,9.492,9.1335,9.1767,21358372.0],["2014-09-17",9.1767,9.3511,9.1113,9.3337,14277252.0],["2014-09-18",9.3337,9.4383,9.2726,9.3685,11596518.0],["2014-09-19",9.3685,9.368545532226562,9.2421,9.3467,7487522.0],["2014-09-22",9.3467,9.4078,9.1593,9.2683,6961756.0],["2014-09-23",9.2683,9.3903,9.2247,9.3773,9104788.0],["2014-09-24",9.3773,9.5255,9.3337,9.4296,13255370.0],["2014-09-25",9.4296,9.5037,9.324950218200684,9.325,13152072.0],["2014-09-26",9.325,9.324950218200684,9.0852,9.1549,13530152.0],["2014-09-29",9.1549,9.3032,9.15493106842041,9.1898,10374318.0],["2014-09-30",9.1898,9.3991,9.1854,9.3467,14666340.0],["2014-10-08",9.3467,9.3773,9.2421,9.3555,11573694.0],["2014-10-09",9.3555,9.495,9.2683,9.4121,16653930.0],["2014-10-10",9.4121,9.412138938903809,9.1985,9.2334,12911148.0],["2014-10-13",9.2334,9.233400344848633,8.8367,8.8454,23287178.0],["2014-10-14",8.8454,8.9631,8.7757,8.8062,15335860.0],["2014-10-15",8.8062,8.9195,8.7451,8.9108,11783266.0],["2014-10-16",8.9108,9.0547,8.8062,8.8323,13740024.0],["2014-10-17",8.8323,8.889,8.6056,8.7582,9157316.0],["2014-10-20",8.7582,8.9457,8.719,8.9239,9709696.0],["2014-10-21",8.9239,8.998,8.7975,8.8018,6766418.0],["2014-10-22",8.8018,8.8846,8.7277,8.7364,6148208.0],["2014-10-23",8.7364,8.7844,8.5795,8.6885,7041424.0],["2014-10-24",8.6885,8.7844,8.6667,8.719,5937426.0],["2014-10-27",8.719,8.8192,8.6579,8.7975,7906636.0],["2014-10-28",8.7975,8.9631,8.79745101928711,8.9457,11463532.0],["2014-10-29",8.9457,9.059,8.945674896240234,8.9936,13150948.0],["2014-10-30",8.9936,9.0547,8.8934,8.9064,10365202.0],["2014-10-31",8.9064,8.9675,8.8149,8.9064,9313464.0],["2014-11-03",8.9064,8.95,8.7844,8.8498,12395162.0],["2014-11-04",8.8498,8.849766731262207,8.5315,8.5446,23223672.0],["2014-11-05",8.5446,8.6667,8.4705,8.5838,7070254.0],["2014-11-06",8.5838,8.6405,8.4879,8.6187,6639054.0],["2014-11-07",8.6187,8.6318,8.4574,8.4836,8033038.0],["2014-11-10",8.4836,8.6013,8.4792,8.5838,5786450.0],["2014-11-11",8.5838,8.6274,8.2176,8.2569,11397958.0],["2014-11-12",8.2569,8.3833,8.2002,8.3615,4222902.0],["2014-11-13",8.3615,8.3964,8.1522,8.174,7395622.0],["2014-11-14",8.174,8.2961,8.1479,8.2656,5006096.0],["2014-11-17",8.2656,8.5315,8.2351,8.4487,8546534.0],["2014-11-18",8.4487,8.5228,8.3964,8.4269,5959424.0],["2014-11-19",8.4269,8.5184,8.4138,8.4269,4880798.0],["2014-11-20",8.4269,8.426895141601562,8.2612,8.3092,5313028.0],["2014-11-21",8.3092,8.4836,8.283,8.4487,6927790.0],["2014-11-24",8.4487,8.5402,8.4138,8.4879,10154780.0],["2014-11-25",8.4879,8.8759,8.4487,8.8716,23153400.0],["2014-11-26",8.8716,8.9195,8.7713,8.8498,15012618.0],["2014-11-27",8.8498,8.8934,8.7146,8.8062,13616534.0],["2014-11-28",8.8062,8.9936,8.7321,8.9457,18889532.0],["2014-12-01",8.9457,8.9718,8.671,8.6754,12948690.0],["2014-12-02",8.6754,8.8541,8.6318,8.7887,9478258.0],["2014-12-03",8.7887,8.788732528686523,8.6579,8.7844,10665246.0],["2014-12-04",8.7844,8.9152,8.7626,8.7975,14440918.0],["2014-12-05",8.7975,8.8498,8.5054,8.5228,13467554.0],["2014-12-08",8.5228,8.52280330657959,8.283,8.3659,15888760.0],["2014-12-09",8.3659,8.4661,8.2002,8.2133,15823130.0],["2014-12-10",8.2133,8.4574,8.21328067779541,8.4225,8454934.0],["2014-12-11",8.4225,8.4836,8.3353,8.44,9516296.0],["2014-12-12",8.44,8.5228,8.392,8.5097,9688576.0],["2014-12-15",8.5097,8.7844,8.4574,8.7626,15944910.0],["2014-12-16",8.7626,8.8454,8.6972,8.7669,11553358.0],["2014-12-17",8.7669,8.7931,8.6056,8.6972,10470016.0],["2014-12-18",8.6972,8.7495,8.5969,8.6361,7805822.0],["2014-12-19",8.6361,8.636149406433105,8.2656,8.3789,11105922.0],["2014-12-22",8.3789,8.3877,7.9691,7.9997,11744898.0],["2014-12-23",7.9997,8.1784,7.8645,7.895,6895660.0],["2014-12-24",7.895,8.0781,7.8950371742248535,8.0171,5113534.0],["2014-12-25",8.0171,8.1915,7.9997,8.1087,5287004.0],["2014-12-26",8.1087,8.1348,8.0258,8.0651,7312058.0],["2014-12-29",8.0651,8.1087,7.834,7.882,7299434.0],["2014-12-30",7.882,7.9474,7.6247,7.7032,7702380.0],["2014-12-31",7.7032,7.8253,7.3893,7.6073,17834192.0],["2015-01-05",7.6073,7.7555,7.5288,7.7294,8946174.0],["2015-01-06",7.7294,8.1958,7.6727,8.1653,19905596.0],["2015-01-07",8.1653,8.165326118469238,7.9604,8.0215,6220076.0],["2015-01-08",8.0215,8.1043,7.9779,7.9909,4408784.0],["2015-01-09",7.9909,8.2307,7.943,8.0999,12203382.0],["2015-01-12",8.0999,8.1435,8.0215,8.0476,4078972.0],["2015-01-13",8.0476,8.3833,8.0171,8.3048,10207942.0],["2015-01-14",8.3048,8.4182,8.2264,8.2438,7817440.0],["2015-01-15",8.2438,8.3659,8.2046,8.2482,4352370.0],["2015-01-16",8.2482,8.392,8.24815559387207,8.2918,9321810.0],["2015-01-19",8.2918,8.4269,7.8645,8.1348,9625234.0],["2015-01-20",8.1348,8.6885,8.134809494018555,8.6405,21539864.0],["2015-01-21",8.6405,8.7495,8.5795,8.6754,13754496.0],["2015-01-22",8.6754,8.9631,8.61,8.828,16869826.0],["2015-01-23",8.828,8.8934,8.5795,8.6841,11570728.0],["2015-01-26",8.6841,8.9893,8.6362,8.8628,14154080.0],["2015-01-27",8.8628,8.9675,8.6928,8.9021,9846902.0],["2015-01-28",8.9021,8.9239,8.7626,8.8062,9397820.0],["2015-01-29",8.8062,8.806171417236328,8.6362,8.7059,6216038.0],["2015-01-30",8.7059,8.7887,8.5708,8.5882,6438284.0],["2015-02-02",8.5882,8.7757,8.4574,8.7495,7797848.0],["2015-02-03",8.7495,8.9718,8.74949836730957,8.9152,12615580.0],["2015-02-04",8.9152,9.0198,8.71898078918457,8.719,10248524.0],["2015-02-05",8.719,8.9893,8.6449,8.8192,13184048.0],["2015-02-06",8.8192,8.9152,8.6318,8.6579,8366426.0],["2015-02-09",8.6579,8.8454,8.5359,8.5664,6545284.0],["2015-02-10",8.5664,8.8846,8.501,8.8498,9500444.0],["2015-02-11",8.8498,9.15493106842041,8.8105,9.1549,20272576.0],["2015-02-12",9.1549,9.2203,9.0067,9.1113,14595114.0],["2015-02-13",9.1113,9.2334,9.0241,9.2072,18473846.0],["2015-02-16",9.2072,9.4819,9.1637,9.3075,22546132.0],["2015-02-17",9.3075,9.4775,9.2465,9.4383,15107534.0],["2015-02-25",9.4383,9.4383,9.438297271728516,9.4383,0.0],["2015-02-26",9.4383,9.7042,9.438297271728516,9.6083,14484220.0],["2015-02-27",9.6083,10.5674,9.608318328857422,10.4105,69512330.0],["2015-03-02",10.4105,10.9641,10.2448,10.7331,60438488.0],["2015-03-03",10.7331,10.8377,10.4715,10.6502,29573436.0],["2015-03-04",10.6502,10.7679,10.4846,10.7461,19780278.0],["2015-03-05",10.7461,10.7897,10.3799,10.4977,21547562.0],["2015-03-06",10.4977,10.55,10.2579,10.2666,17508076.0],["2015-03-09",10.2666,10.5848,10.2361,10.4977,15727224.0],["2015-03-10",10.4977,10.7854,10.4061,10.7243,14895614.0],["2015-03-11",10.7243,10.7897,10.3625,10.3843,17382664.0],["2015-03-12",10.3843,10.5674,10.0443,10.114,19178276.0],["2015-03-13",10.114,10.32763385772705,10.114018440246582,10.3276,13153690.0],["2015-03-16",10.3276,10.7243,10.32763385772705,10.6372,24547240.0],["2015-03-17",10.6372,10.9336,10.637157440185547,10.89,30556344.0],["2015-03-18",10.89,11.4785,10.890007972717285,11.3826,34135906.0],["2015-03-19",11.3826,11.5962,11.2475,11.4219,27690174.0],["2015-03-20",11.4219,11.7401,11.3783,11.4001,28319682.0],["2015-03-23",11.4001,12.5423,11.400066375732422,12.3766,43175226.0],["2015-03-24",12.3766,12.5553,11.727,12.2632,39519524.0],["2015-03-25",12.2632,13.2398,12.2153,12.9913,46674052.0],["2015-03-26",12.9913,13.1439,12.2938,12.4028,41427050.0],["2015-03-27",12.4028,12.7733,12.0235,12.6425,22866466.0],["2015-03-30",12.6425,13.0959,12.3374,12.5641,25527584.0],["2015-03-31",12.5641,13.0262,12.2197,12.9826,33862044.0],["2015-04-01",12.9826,14.2817,12.982563972473145,14.2817,21326620.0],["2015-04-02",14.2817,15.711606979370117,14.281688690185547,15.7116,27288548.0],["2015-04-03",15.7116,16.5573,15.219,15.825,102273054.0],["2015-04-07",15.825,17.407442092895508,15.8249,17.4074,114801822.0],["2015-04-08",17.4074,17.407442092895508,15.7203,16.2173,107506778.0],["2015-04-09",16.2173,17.83903694152832,15.7029,17.839,104167126.0],["2015-04-10",17.839,18.7022,17.4467,18.0309,109800298.0],["2015-04-13",18.0309,18.2663,16.8799,17.6036,78894930.0],["2015-04-14",17.6036,17.603620529174805,16.8102,16.8799,49361583.0],["2015-04-15",16.8799,17.3072,15.69416332244873,15.6942,48402344.0],["2015-04-16",15.6942,15.69416332244873,14.6915,15.3105,34790639.0],["2015-04-17",15.3105,16.6358,15.171,16.1911,46150279.0],["2015-04-20",16.1911,16.191143035888672,15.3454,15.3977,31318040.0],["2015-04-21",15.3977,16.1999,15.2582,16.0429,26690008.0],["2015-04-22",16.0429,16.3742,15.9121,15.9383,40049331.0],["2015-04-23",15.9383,16.1214,15.7726,15.8075,29665255.0],["2015-04-24",15.8075,15.807512283325195,15.2321,15.3716,27682580.0],["2015-04-27",15.3716,15.8075,15.371562004089355,15.4936,21482425.0],["2015-04-28",15.4936,15.6244,14.8048,14.8571,24915839.0],["2015-04-29",14.8571,15.2931,14.613,15.1361,16617133.0],["2015-04-30",15.1361,15.2931,14.8135,14.8746,20486973.0],["2015-05-04",14.8746,15.0228,14.6043,14.7525,16954635.0],["2015-05-05",14.7525,15.1797,14.752517700195312,14.9879,22089387.0],["2015-05-06",14.9879,15.1187,14.3776,14.5607,19423599.0],["2015-05-07",14.5607,14.560698509216309,13.77599048614502,13.776,19512181.0],["2015-05-08",13.776,15.0315,13.77599048614502,14.9269,25566794.0],["2015-05-11",14.9269,15.5983,14.7351,15.5459,39604260.0],["2015-05-12",15.5459,15.6767,15.0402,15.3454,29564315.0],["2015-05-13",15.3454,15.6767,14.9966,15.5721,34965331.0],["2015-05-14",15.5721,16.1563,15.572101593017578,15.9296,39291607.0],["2015-05-15",15.9296,15.9383,15.1013,15.3367,24930164.0],["2015-05-18",15.3367,15.886,15.0228,15.6506,27448133.0],["2015-05-19",15.6506,15.8598,15.2669,15.825,30682145.0],["2015-05-20",15.825,17.2461,15.824952125549316,16.8538,66885470.0],["2015-05-21",16.8538,18.5366,16.853790283203125,18.5366,71046584.0],["2015-05-22",18.5366,19.5654,17.8739,17.9611,69880538.0],["2015-05-25",17.9611,18.3011,17.0892,18.0483,49943762.0],["2015-05-26",18.0483,19.173,18.0047,18.8679,53910612.0],["2015-05-27",18.8679,19.0684,17.9349,18.493,43784385.0],["2015-05-28",18.493,19.2079,16.6533,17.0369,50720106.0],["2015-05-29",17.0369,17.8739,15.5198,17.1502,39187823.0],["2015-06-01",17.1502,17.882631301879883,17.15023422241211,17.8826,31516423.0],["2015-06-02",17.8826,18.283706665039062,17.4467,18.2837,47788094.0],["2015-06-03",18.2837,20.1147,18.283706665039062,20.1147,66717736.0],["2015-06-04",20.1147,22.1288,19.5741,22.1288,109327683.0],["2015-06-05",22.1288,22.5734,21.2569,21.6492,80193763.0],["2015-06-08",21.6492,21.64923095703125,20.0624,20.2978,47391065.0],["2015-06-09",20.2978,21.1435,19.67,21.0738,36145410.0],["2015-06-10",21.0738,21.6231,20.4024,21.0825,38396747.0],["2015-06-11",21.0825,21.082496643066406,20.2542,20.7076,34753628.0],["2015-06-12",20.7076,20.9953,20.228,20.5506,35594165.0],["2015-06-15",20.5506,22.1462,20.1321,21.4487,69536787.0],["2015-06-16",21.4487,21.448694229125977,19.4433,19.8008,34891722.0],["2015-06-17",19.8008,20.1932,18.0483,19.9665,27617866.0],["2015-06-18",19.9665,19.9665,18.2924,18.3622,28439513.0],["2015-06-19",18.3622,18.36217498779297,16.522470474243164,16.5225,24980826.0],["2015-06-23",16.5225,16.522470474243164,14.8746,15.886,31247083.0],["2015-06-24",15.886,16.5661,15.5895,16.4614,26760069.0],["2015-06-25",16.4614,16.5661,14.8397,15.1536,23368017.0],["2015-06-26",15.1536,15.153589248657227,13.636486053466797,13.6365,26479423.0],["2015-06-29",13.6365,14.2468,12.2763,12.2763,30294157.0],["2015-06-30",12.2763,13.5057,11.0469,13.2964,35587561.0],["2015-07-01",13.2964,13.8545,11.9712,12.0584,31676736.0],["2015-07-02",12.0584,12.4594,10.8551,10.8551,30297411.0],["2015-07-03",10.8551,11.6137,9.774,9.8437,38104869.0],["2015-07-06",9.8437,10.829,8.8585,9.2508,44903507.0],["2015-07-07",9.2508,9.250839233398438,8.3266,8.3266,24012135.0],["2015-07-08",8.3266,8.326626777648926,8.3266,8.3266,0.0],["2015-07-09",8.3266,8.326626777648926,8.3266,8.3266,0.0],["2015-07-10",8.3266,8.326626777648926,8.3266,8.3266,0.0],["2015-07-13",8.3266,9.16364860534668,8.326626777648926,9.1636,1991451.0],["2015-07-14",9.1636,10.079142570495605,9.16364860534668,10.0791,1461396.0],["2015-07-15",10.0791,11.0905,10.079142570495605,10.2361,96720118.0],["2015-07-16",10.2361,10.9685,9.4252,10.6633,53067749.0],["2015-07-17",10.6633,11.727029800415039,10.6633,11.727,46017696.0],["2015-07-20",11.727,12.7907,11.727029800415039,12.503,61423415.0],["2015-07-21",12.503,12.7297,11.9276,12.3897,41722788.0],["2015-07-22",12.3897,12.6774,12.0322,12.4856,38486732.0],["2015-07-23",12.4856,13.0436,12.2763,12.9913,44411771.0],["2015-07-24",12.9913,13.3924,12.4158,12.5379,47474380.0],["2015-07-27",12.5379,12.5989,11.282360076904297,11.2824,32066735.0],["2015-07-28",11.2824,11.326,10.1663,10.3058,36922916.0],["2015-07-29",10.3058,11.2998,10.2884,11.2911,31801865.0],["2015-07-30",11.2911,11.7706,10.9423,10.9859,32161254.0],["2015-07-31",10.9859,10.9946,10.0268,10.332,35720528.0],["2015-08-03",10.332,10.7243,9.5037,9.7653,24343835.0],["2015-08-04",9.7653,10.7418,9.5996,10.7418,29550501.0],["2015-08-05",10.7418,11.0121,10.4628,10.6982,33786166.0],["2015-08-06",10.6982,10.9859,10.2884,10.8639,25688595.0],["2015-08-07",10.8639,11.7968,10.863851547241211,11.5962,39112936.0],["2015-08-10",11.5962,12.6338,11.596242904663086,12.4245,42222921.0],["2015-08-11",12.4245,13.061,12.1717,12.5292,47535509.0],["2015-08-12",12.5292,12.8605,12.1455,12.1455,36396296.0],["2015-08-13",12.1455,13.3575,11.9712,13.3575,53552995.0],["2015-08-14",13.3575,13.7411,12.9041,13.061,59244826.0],["2015-08-17",13.061,13.5667,12.9041,13.4185,40550432.0],["2015-08-18",13.4185,13.5057,12.075788497924805,12.0758,40190905.0],["2015-08-19",12.0758,12.6338,10.9859,12.3286,36028559.0],["2015-08-20",12.3286,12.8954,11.945,12.3548,39483105.0],["2015-08-21",12.3548,12.721,11.4306,11.9101,31212327.0],["2015-08-24",11.9101,11.910127639770508,10.7156,10.7156,18067802.0],["2015-08-25",10.7156,10.715627670288086,9.643193244934082,9.6432,21736006.0],["2015-08-26",9.6432,10.0966,8.719,8.8672,35939768.0],["2015-08-27",8.8672,9.4165,8.3528,9.2944,27976560.0],["2015-08-28",9.2944,10.1053,9.294434547424316,10.0879,30939930.0],["2015-08-31",10.0879,10.087861061096191,9.4165,9.4427,25027228.0],["2015-09-01",9.4427,9.442656517028809,8.501,8.501,22425086.0],["2015-09-02",8.501,9.059,7.6727,8.222,22250226.0],["2015-09-07",8.222,8.8846,8.222000122070312,8.5708,16353602.0],["2015-09-08",8.5708,9.4252,8.4574,9.2857,19475567.0],["2015-09-09",9.2857,9.896,9.285714149475098,9.7391,24889411.0],["2015-09-10",9.7391,9.9396,9.4514,9.5473,18533639.0],["2015-09-11",9.5473,9.8001,9.4688,9.6606,11386982.0],["2015-09-14",9.6606,9.8089,8.6928,8.6928,20436492.0],["2015-09-15",8.6928,9.0154,8.1087,8.2569,18489444.0],["2015-09-16",8.2569,9.0852,8.256875038146973,9.0852,17682041.0],["2015-09-17",9.0852,9.7565,8.8236,9.0939,30701375.0],["2015-09-18",9.0939,9.5822,9.093896865844727,9.5211,15313009.0],["2015-09-21",9.5211,10.026827812194824,9.3119,10.0268,19815783.0],["2015-09-22",10.0268,10.114,9.6083,9.8786,22015982.0],["2015-09-23",9.8786,9.992,9.556,9.7653,14826568.0],["2015-09-24",9.7653,10.332,9.7652587890625,10.2622,26569327.0],["2015-09-25",10.2622,10.26224136352539,9.3206,9.5037,24474258.0],["2015-09-28",9.5037,10.0181,9.4688,9.9309,13684826.0],["2015-09-29",9.9309,9.93091869354248,9.5037,9.6955,12598750.0],["2015-09-30",9.6955,9.8263,9.6083,9.7304,8135963.0],["2015-10-08",9.7304,10.4192,9.730382919311523,10.3233,18811817.0],["2015-10-09",10.3233,10.5064,10.2012,10.4105,16399932.0],["2015-10-12",10.4105,11.0382,10.41046142578125,10.9598,21996572.0],["2015-10-13",10.9598,11.2911,10.7679,11.1603,20406281.0],["2015-10-14",11.1603,11.2736,10.6459,10.6895,21244987.0],["2015-10-15",10.6895,11.727,10.55,11.666,33838228.0],["2015-10-16",11.666,11.7968,11.2475,11.5614,35236426.0],["2015-10-19",11.5614,11.56136703491211,11.0557,11.2562,24173690.0],["2015-10-20",11.2562,11.596242904663086,11.1429,11.5962,27057864.0],["2015-10-21",11.5962,11.6573,10.4366,10.4628,33002043.0],["2015-10-22",10.4628,10.89,10.3843,10.8464,20961514.0],["2015-10-23",10.8464,11.2039,10.7243,11.1603,24372876.0],["2015-10-26",11.1603,11.4219,11.0382,11.2475,25071049.0],["2015-10-27",11.2475,11.448,10.6372,11.3347,23243794.0],["2015-10-28",11.3347,11.3434,10.89,10.8987,29843668.0],["2015-10-29",10.8987,11.2126,10.8464,11.0557,22790767.0],["2015-10-30",11.0557,11.3085,10.7418,10.9423,26076753.0],["2015-11-02",10.9423,11.4219,10.6023,10.9685,25904188.0],["2015-11-03",10.9685,11.0557,10.7243,10.8115,16032289.0],["2015-11-04",10.8115,11.6573,10.811534881591797,11.5439,37644813.0],["2015-11-05",11.5439,11.9014,11.2562,11.387,58457961.0],["2015-11-06",11.387,11.9014,11.386988639831543,11.8927,69350557.0],["2015-11-09",11.8927,12.2066,11.5178,12.0409,60149889.0],["2015-11-10",12.0409,12.1281,11.7183,11.9799,45342394.0],["2015-11-11",11.9799,12.8082,11.979878425598145,12.6076,63799535.0],["2015-11-12",12.6076,13.2441,12.3286,12.8343,63709652.0],["2015-11-13",12.8343,12.8605,12.2066,12.285,35382008.0],["2015-11-16",12.285,12.7123,11.9363,12.7036,30981627.0],["2015-11-17",12.7036,13.2005,12.3286,12.4333,43137735.0],["2015-11-18",12.4333,12.6774,12.0322,12.1543,23296598.0],["2015-11-19",12.1543,12.8169,12.0322,12.7995,28446600.0],["2015-11-20",12.7995,13.6626,12.4856,13.5057,66961851.0],["2015-11-23",13.5057,13.5842,12.9128,13.0087,45373971.0],["2015-11-24",13.0087,13.6888,12.8431,13.6888,46417870.0],["2015-11-25",13.6888,14.0376,13.5144,13.715,46871953.0],["2015-11-26",13.715,13.9765,13.3052,13.3139,38341019.0],["2015-11-27",13.3139,13.5057,12.0148,12.163,42071325.0],["2015-11-30",12.163,12.6425,11.3783,12.5641,39490766.0],["2015-12-01",12.5641,12.6338,12.2153,12.4681,20724741.0],["2015-12-02",12.4681,12.5117,11.6834,12.1804,17920352.0],["2015-12-03",12.1804,12.5989,12.180415153503418,12.5553,19867450.0],["2015-12-04",12.5553,12.555334091186523,12.1194,12.2589,17857447.0],["2015-12-07",12.2589,12.6076,12.2153,12.4245,18929682.0],["2015-12-08",12.4245,12.42454719543457,11.8229,11.9363,20066289.0],["2015-12-09",11.9363,11.9363,11.5265,11.6834,15133113.0],["2015-12-10",11.6834,12.0235,11.6834,11.8404,14069787.0],["2015-12-11",11.8404,12.0322,11.727,11.9363,10994394.0],["2015-12-14",11.9363,12.372233390808105,11.7881,12.3722,16268385.0],["2015-12-15",12.3722,12.7036,12.372233390808105,12.5728,18941949.0],["2015-12-16",12.5728,12.8256,12.4333,12.4856,18374029.0],["2015-12-17",12.4856,12.9913,12.485581398010254,12.9477,28336172.0],["2015-12-18",12.9477,13.2093,12.6425,12.6861,33615163.0],["2015-12-21",12.6861,12.9913,12.5553,12.939,21076354.0],["2015-12-22",12.939,12.9826,12.6861,12.8692,19760447.0],["2015-12-23",12.8692,12.9128,12.5466,12.6425,20936274.0],["2015-12-24",12.6425,12.7472,12.4158,12.6948,14297141.0],["2015-12-25",12.6948,12.694836616516113,12.6948,12.6948,0.0],["2015-12-28",12.6948,12.8779,12.2066,12.3374,22543282.0],["2015-12-29",12.3374,12.4507,12.2153,12.4245,12859901.0],["2015-12-30",12.4245,13.061,12.3897,13.0174,28312267.0],["2015-12-31",13.0174,13.0785,12.5117,12.5117,24985458.0],["2016-01-04",12.5117,12.5989,11.2736,11.2911,16195093.0],["2016-01-05",11.2911,11.2910795211792,10.2622,10.8115,26217461.0],["2016-01-06",10.8115,11.0905,10.6372,11.0034,16392669.0],["2016-01-07",11.0034,11.0033540725708,9.90476131439209,9.9048,4617200.0],["2016-01-08",9.9048,10.2884,9.2421,9.8089,22696567.0],["2016-01-11",9.8089,9.808853149414062,8.8323,8.8323,19534896.0],["2016-01-12",8.8323,9.1462,8.7015,8.9282,18027534.0],["2016-01-13",8.9282,9.1724,8.6144,8.6318,13651082.0],["2016-01-14",8.6318,9.3555,8.4574,9.3032,18596209.0],["2016-01-15",9.3032,9.4775,8.8759,9.0241,17540114.0],["2016-01-18",9.0241,9.4863,8.7539,9.2944,16634306.0],["2016-01-19",9.2944,9.774,9.1375,9.7042,19653965.0],["2016-01-20",9.7042,9.7304,9.3729,9.4688,16084306.0],["2016-01-21",9.4688,9.6868,9.1636,9.1985,14944901.0],["2016-01-22",9.1985,9.7565,9.1811,9.7391,17180000.0],["2016-01-25",9.7391,9.9658,9.6955,9.8176,18010764.0],["2016-01-26",9.8176,9.817570686340332,8.9544,9.2857,19243375.0],["2016-01-27",9.2857,9.7217,8.8934,9.6258,18351410.0],["2016-01-28",9.6258,9.625753402709961,8.8498,9.0765,13572802.0],["2016-01-29",9.0765,9.6868,8.9893,9.5909,14826130.0],["2016-02-01",9.5909,9.590879440307617,9.1549,9.338,10423316.0],["2016-02-02",9.338,9.8873,9.338028907775879,9.8786,16197537.0],["2016-02-03",9.8786,9.9135,9.6345,9.8437,11278260.0],["2016-02-04",9.8437,10.1053,9.7653,9.9484,14286357.0],["2016-02-05",9.9484,10.0181,9.6345,9.774,11691550.0],["2016-02-15",9.774,9.773978233337402,9.2857,9.6519,7647300.0],["2016-02-16",9.6519,10.5238,9.651911735534668,10.3669,22841777.0],["2016-02-17",10.3669,10.6372,10.1838,10.5936,23122123.0],["2016-02-18",10.5936,10.6284,10.3407,10.3582,13756730.0],["2016-02-19",10.3582,10.6459,10.3058,10.55,15186567.0],["2016-02-22",10.55,11.605,10.549967765808105,11.2039,50467352.0],["2016-02-23",11.2039,11.203890800476074,10.7767,10.8464,41844112.0],["2016-02-24",10.8464,11.1603,10.5674,10.9946,30928277.0],["2016-02-25",10.9946,10.994634628295898,9.896,9.896,31586946.0],["2016-02-26",9.896,10.0791,9.6432,9.9048,18334909.0],["2016-02-29",9.9048,10.2535,9.4165,9.7217,32141093.0],["2016-03-01",9.7217,10.0268,9.4601,9.9658,26106466.0],["2016-03-02",9.9658,10.611,9.9309,10.55,30279606.0],["2016-03-03",10.55,10.7331,10.4279,10.6197,25733716.0],["2016-03-04",10.6197,10.951,10.271,10.6982,36761115.0],["2016-03-07",10.6982,11.5003,10.698189735412598,11.0208,31515552.0],["2016-03-08",11.0208,11.7532,10.4977,11.5614,41380011.0],["2016-03-09",11.5614,11.56136703491211,11.0557,11.0905,28085218.0],["2016-03-10",11.0905,11.4306,10.8115,10.9423,24916901.0],["2016-03-11",10.9423,11.5352,10.7156,11.2911,28812676.0],["2016-03-14",11.2911,12.0235,11.2910795211792,11.666,41155818.0],["2016-03-15",11.666,11.8142,11.4306,11.5003,22632591.0],["2016-03-16",11.5003,11.7532,11.0993,11.169,20621118.0],["2016-03-17",11.169,12.0584,11.169014930725098,11.8665,33341951.0],["2016-03-18",11.8665,12.2763,11.727,12.0496,37481210.0],["2016-03-21",12.0496,12.3286,11.9276,12.3112,36332056.0],["2016-03-22",12.3112,12.4769,12.0758,12.1368,25525189.0],["2016-03-23",12.1368,12.276326179504395,11.9014,12.2763,19335427.0],["2016-03-24",12.2763,12.276326179504395,11.840377807617188,11.8404,22952243.0],["2016-03-25",11.8404,11.9886,11.6398,11.8927,14019836.0],["2016-03-28",11.8927,12.163,11.5003,11.6311,18567216.0],["2016-03-29",11.6311,12.0671,11.4567,11.8229,22258537.0],["2016-03-30",11.8229,12.2938,11.822937965393066,12.2676,26973318.0],["2016-03-31",12.2676,12.3897,12.0758,12.1019,21940778.0],["2016-04-01",12.1019,12.1804,11.8055,12.0322,13499853.0],["2016-04-05",12.0322,12.7733,12.032193183898926,12.6687,28687087.0],["2016-04-06",12.6687,12.9781,12.5095,12.6333,20800104.0],["2016-04-07",12.6333,12.8985,12.403458595275879,12.4035,17914837.0],["2016-04-08",12.4035,12.651,12.2001,12.651,22319021.0],["2016-04-11",12.651,13.1019,12.65099811553955,12.7659,27439171.0],["2016-04-12",12.7659,13.0842,12.5272,13.0577,24510728.0],["2016-04-13",13.0577,13.2522,12.9516,13.0135,27504286.0],["2016-04-14",13.0135,13.4113,13.013463973999023,13.2256,17540033.0],["2016-04-15",13.2256,13.2875,13.0046,13.0577,11188163.0],["2016-04-18",13.0577,13.057669639587402,12.6245,12.9604,14856113.0],["2016-04-19",12.9604,13.0577,12.6598,12.819,10105778.0],["2016-04-20",12.819,12.9869,11.6874,11.8819,26007702.0],["2016-04-21",11.8819,12.0587,11.652,11.7227,11263085.0],["2016-04-22",11.7227,12.5449,11.72272777557373,12.3681,20131614.0],["2016-04-25",12.3681,13.1107,12.1382,12.7836,22786283.0],["2016-04-26",12.7836,13.1284,12.6687,12.9339,16122118.0],["2016-04-27",12.9339,13.3936,12.933897972106934,13.093,22539938.0],["2016-04-28",13.093,13.6854,13.0135,13.3936,33060234.0],["2016-04-29",13.3936,13.482,13.1461,13.2256,14349328.0],["2016-05-03",13.2256,14.313,13.1284,14.1539,37262569.0],["2016-05-04",14.1539,14.3219,13.9329,13.9683,21818597.0],["2016-05-05",13.9683,14.3042,13.8975,14.1186,18046217.0],["2016-05-06",14.1186,14.2335,13.482,13.5351,22641548.0],["2016-05-09",13.5351,14.0301,13.2875,13.5704,24516576.0],["2016-05-10",13.5704,14.8523,13.4025,14.4987,36958670.0],["2016-05-11",14.4987,14.9938,14.3042,14.3219,30693978.0],["2016-05-12",14.3219,14.7197,13.5969,14.6755,21645790.0],["2016-05-13",14.6755,15.1971,14.0655,14.4103,28351322.0],["2016-05-16",14.4103,15.7187,14.0655,15.648,36587011.0],["2016-05-17",15.648,15.6657,15.0999,15.1883,29572210.0],["2016-05-18",15.1883,15.5419,14.6755,15.1706,30136233.0],["2016-05-19",15.1706,15.8867,15.0557,15.1706,24399106.0],["2016-05-20",15.1706,15.648,14.7728,15.5773,23606703.0],["2016-05-23",15.5773,15.7806,15.2502,15.4358,21029259.0],["2016-05-24",15.4358,15.7806,14.8965,15.0291,23105945.0],["2016-05-25",15.0291,15.4358,14.4191,14.649,32760019.0],["2016-05-26",14.649,14.9142,14.039,14.8435,21717629.0],["2016-05-27",14.8435,15.1175,14.6048,14.6401,18237806.0],["2016-05-30",14.6401,14.9761,14.1628,14.6755,20314732.0],["2016-05-31",14.6755,15.4446,14.6313,15.3828,28632064.0],["2016-06-01",15.3828,15.6038,15.2148,15.4093,32960120.0],["2016-06-02",15.4093,15.8248,14.2954,15.8071,71102683.0],["2016-06-03",15.8071,16.3376,15.4712,15.8425,42297175.0],["2016-06-06",15.8425,16.2845,15.6657,15.9309,25595241.0],["2016-06-07",15.9309,15.9574,15.5065,15.6568,17279753.0],["2016-06-08",15.6568,16.0105,15.3916,15.4712,19491479.0],["2016-06-13",15.4712,15.7187,15.0468,15.2325,19975780.0],["2016-06-14",15.2325,15.3386,14.6844,14.8965,17081697.0],["2016-06-15",14.8965,15.5331,14.6136,15.4712,16520526.0],["2016-06-16",15.4712,15.648,14.8877,15.1175,20687687.0],["2016-06-17",15.1175,15.5242,14.9407,15.0291,14307436.0],["2016-06-20",15.0291,15.4535,14.5164,15.3739,22527770.0],["2016-06-21",15.3739,15.6038,14.7816,14.9673,18196619.0],["2016-06-22",14.9673,15.1087,14.7286,15.0468,12251908.0],["2016-06-23",15.0468,15.4623,14.9054,15.0557,14671142.0],["2016-06-24",15.0557,15.7187,14.5075,15.3739,26165441.0],["2016-06-27",15.3739,16.6912,15.1883,16.5144,44845787.0],["2016-06-28",16.5144,16.6028,16.1696,16.3464,26983599.0],["2016-06-29",16.3464,16.5321,16.2049,16.3552,18532234.0],["2016-06-30",16.3552,16.4702,15.9132,16.0281,16972470.0],["2016-07-01",16.0281,16.2845,15.7187,15.9574,17152404.0],["2016-07-04",15.9574,16.3199,15.7629,16.1873,17015907.0],["2016-07-05",16.1873,16.6823,15.9662,16.1431,25717050.0],["2016-07-06",16.1431,16.2049,15.7364,15.8867,16810929.0],["2016-07-07",15.8867,15.9839,15.6745,15.869,12981515.0],["2016-07-08",15.869,15.9928,15.7364,15.8336,8304095.0],["2016-07-11",15.8336,16.1077,15.7364,15.8602,14113508.0],["2016-07-12",15.8602,15.8867,14.9496,15.4712,24102042.0],["2016-07-13",15.4712,15.6922,15.3828,15.6038,11894748.0],["2016-07-14",15.6038,15.701,15.3386,15.3828,11266750.0],["2016-07-15",15.3828,15.5154,15.2855,15.3828,7214594.0],["2016-07-18",15.3828,15.7452,15.1175,15.6922,14709411.0],["2016-07-19",15.6922,15.7718,15.427,15.7452,9548794.0],["2016-07-20",15.7452,15.8602,15.6303,15.648,8636230.0],["2016-07-21",15.648,15.8248,15.4535,15.5596,9579977.0],["2016-07-22",15.5596,15.6215,15.427,15.5419,7656760.0],["2016-07-25",15.5419,15.7983,15.4358,15.648,8269360.0],["2016-07-26",15.648,15.8778,15.6303,15.869,9460194.0],["2016-07-27",15.869,16.0105,14.7816,15.0468,22060901.0],["2016-07-28",15.0468,15.259,14.5341,14.9407,9877578.0],["2016-07-29",14.9407,15.0203,14.6755,14.7286,5737944.0],["2016-08-01",14.7286,15.0203,14.4633,14.8965,7889336.0],["2016-08-02",14.8965,15.1352,14.8346,14.923,4743206.0],["2016-08-03",14.923,14.9938,14.7286,14.8965,4478352.0],["2016-08-04",14.8965,15.091,14.8788,15.0203,5810710.0],["2016-08-05",15.0203,15.1087,14.9584,15.0026,4289912.0],["2016-08-08",15.0026,15.002613067626953,14.3926,14.7816,18755509.0],["2016-08-09",14.7816,14.9142,14.6844,14.87,10940214.0],["2016-08-10",14.87,15.206,14.8081,15.1264,12619976.0],["2016-08-11",15.1264,15.1441,14.7904,14.8523,6912493.0],["2016-08-12",14.8523,14.923,14.7197,14.8612,4622293.0],["2016-08-15",14.8612,15.2944,14.861164093017578,15.1706,12303185.0],["2016-08-16",15.1706,15.7806,15.170587539672852,15.6215,15671828.0],["2016-08-17",15.6215,15.7983,15.5065,15.5773,11784149.0],["2016-08-18",15.5773,15.7276,15.2855,15.3916,8750312.0],["2016-08-19",15.3916,15.4535,15.2325,15.3828,6696651.0],["2016-08-22",15.3828,15.5419,15.2236,15.2236,6253213.0],["2016-08-23",15.2236,15.3386,15.0733,15.2148,4839970.0],["2016-08-24",15.2148,15.4889,15.1617,15.3828,6955330.0],["2016-08-25",15.3828,15.6745,15.038,15.1706,17113342.0],["2016-08-26",15.1706,15.2944,15.038,15.1087,9795579.0],["2016-08-29",15.1087,15.1617,14.9054,14.9496,8693771.0],["2016-08-30",14.9496,15.3651,14.949568748474121,15.2059,8830205.0],["2016-08-31",15.2059,15.4181,15.1617,15.3209,9773467.0],["2016-09-01",15.3209,15.3209,15.1175,15.1175,5679682.0],["2016-09-02",15.1175,15.206,14.9849,15.0291,4410800.0],["2016-09-05",15.0291,15.1617,14.9407,15.0557,3944381.0],["2016-09-06",15.0557,15.3386,14.8788,15.2855,14002922.0],["2016-09-07",15.2855,15.9132,15.2767,15.7364,26501586.0],["2016-09-08",15.7364,15.736391067504883,15.4358,15.5861,11883276.0],["2016-09-09",15.5861,15.9662,15.5773,15.5949,12424906.0],["2016-09-12",15.5949,15.9751,15.1617,15.5154,17767300.0],["2016-09-13",15.5154,16.3994,15.3916,16.2491,31713829.0],["2016-09-14",16.2491,16.5144,15.8602,15.9839,16791348.0],["2016-09-19",15.9839,16.647,15.983928680419922,16.1607,17296594.0],["2016-09-20",16.1607,16.4967,16.0723,16.4967,15797987.0],["2016-09-21",16.4967,16.6735,16.3376,16.6028,11139707.0],["2016-09-22",16.6028,17.0094,16.5321,16.7973,17448599.0],["2016-09-23",16.7973,16.8592,16.311,16.3199,13034080.0],["2016-09-26",16.3199,16.426,15.8425,15.9486,12936026.0],["2016-09-27",15.9486,16.1607,15.816,16.09,8176605.0],["2016-09-28",16.09,16.4436,16.0281,16.4171,10210207.0],["2016-09-29",16.4171,16.5409,16.3022,16.426,7669259.0],["2016-09-30",16.426,16.5144,16.1077,16.1784,7762162.0],["2016-10-10",16.1784,16.8326,16.0458,16.7884,13671097.0],["2016-10-11",16.7884,16.9387,16.6293,16.9299,11962421.0],["2016-10-12",16.9299,17.4603,16.7354,17.2305,15109881.0],["2016-10-13",17.2305,17.31,17.0625,17.1332,6534048.0],["2016-10-14",17.1332,17.3277,16.5763,16.868,10116053.0],["2016-10-17",16.868,17.2305,16.6205,16.6823,8442580.0],["2016-10-18",16.6823,17.1509,16.4967,17.0713,9127298.0],["2016-10-19",17.0713,17.0979,16.8238,16.8857,6634086.0],["2016-10-20",16.8857,16.9476,16.6293,16.8415,4945466.0],["2016-10-21",16.8415,17.1155,16.7265,17.0802,8398494.0],["2016-10-24",17.0802,17.3454,16.8415,16.8592,10632491.0],["2016-10-25",16.8592,16.9034,16.5409,16.6028,11126399.0],["2016-10-26",16.6028,16.7089,16.479,16.5674,6112961.0],["2016-10-27",16.5674,16.7,16.3906,16.479,4983325.0],["2016-10-28",16.479,16.6381,16.1431,16.1607,7487512.0],["2016-10-31",16.1607,16.3552,15.9574,16.2403,6097484.0],["2016-11-01",16.2403,16.5232,16.2403,16.4436,4936324.0],["2016-11-02",16.4436,16.443645477294922,16.1607,16.1784,5784721.0],["2016-11-03",16.1784,16.4702,16.09,16.2934,5502994.0],["2016-11-04",16.2934,16.4083,16.037,16.0723,6138123.0],["2016-11-07",16.0723,16.426,16.0547,16.2491,4843490.0],["2016-11-08",16.2491,16.3906,15.9928,16.2934,5497115.0],["2016-11-09",16.2934,16.426,15.9662,16.2934,6370183.0],["2016-11-10",16.2934,16.4702,16.2403,16.2668,5712775.0],["2016-11-11",16.2668,16.311,16.0458,16.1165,5954282.0],["2016-11-14",16.1165,16.2315,15.7894,15.8248,12287663.0],["2016-11-15",15.8248,16.0723,15.3828,16.0635,17304306.0],["2016-11-16",16.0635,16.4702,15.9574,16.3376,14441465.0],["2016-11-17",16.3376,16.5321,16.1873,16.4613,7327931.0],["2016-11-18",16.4613,16.4967,16.2757,16.3199,5837917.0],["2016-11-21",16.3199,16.6116,16.0635,16.1431,8159587.0],["2016-11-22",16.1431,16.4613,16.143062591552734,16.2403,6340729.0],["2016-11-23",16.2403,16.4083,16.0723,16.1077,5340266.0],["2016-11-24",16.1077,16.1431,15.7718,15.7806,7307528.0],["2016-11-25",15.7806,15.8602,15.5242,15.7718,8347734.0],["2016-11-28",15.7718,16.1077,15.7541,15.9662,8490134.0],["2016-11-29",15.9662,16.0547,15.6922,15.922,14047401.0],["2016-11-30",15.922,16.1077,15.7541,15.869,7258711.0],["2016-12-01",15.869,16.0193,15.8248,15.922,3646508.0],["2016-12-02",15.922,16.1431,15.9132,16.09,9217016.0],["2016-12-05",16.09,16.479,15.8071,16.3818,9693527.0],["2016-12-06",16.3818,16.5321,16.2934,16.3376,7192854.0],["2016-12-07",16.3376,16.6647,16.258,16.6205,9594185.0],["2016-12-08",16.6205,16.6912,16.3552,16.3818,5581635.0],["2016-12-09",16.3818,16.4171,16.0989,16.3906,6363963.0],["2016-12-12",16.3906,16.39059829711914,15.5596,15.5684,9616317.0],["2016-12-13",15.5684,15.7983,15.3297,15.6303,4279199.0],["2016-12-14",15.6303,15.8071,15.5065,15.6391,3140633.0],["2016-12-15",15.6391,15.8248,15.5154,15.6657,2542435.0],["2016-12-16",15.6657,15.8425,15.665664672851562,15.7983,2327974.0],["2016-12-19",15.7983,15.816,15.1441,15.2325,6712191.0],["2016-12-20",15.2325,15.5419,14.8612,15.5242,6864680.0],["2016-12-21",15.5242,15.6038,15.3916,15.4712,2958171.0],["2016-12-22",15.4712,15.6391,15.1706,15.5331,4238392.0],["2016-12-23",15.5331,15.5596,15.2325,15.2413,2741100.0],["2016-12-26",15.2413,15.3474,15.038,15.2502,3098286.0],["2016-12-27",15.2502,15.5331,15.206,15.3916,4351425.0],["2016-12-28",15.3916,15.4623,15.206,15.4004,2403400.0],["2016-12-29",15.4004,15.4535,15.2502,15.3474,2673365.0],["2016-12-30",15.3474,15.427,15.1617,15.3032,2556528.0],["2017-01-03",15.3032,15.4712,15.2767,15.3562,2626605.0],["2017-01-04",15.3562,15.4712,15.1794,15.3739,7010908.0],["2017-01-05",15.3739,15.683345794677734,15.3032,15.6833,6525535.0],["2017-01-06",15.6833,15.683345794677734,15.4535,15.4977,4172662.0],["2017-01-09",15.4977,15.497695922851562,15.2944,15.4004,6230312.0],["2017-01-10",15.4004,15.5773,15.3474,15.4181,3331701.0],["2017-01-11",15.4181,15.41812801361084,14.9673,15.1264,6401871.0],["2017-01-12",15.1264,15.1264,14.8435,14.8877,5237574.0],["2017-01-13",14.8877,15.0203,14.7197,14.7197,3332738.0],["2017-01-16",14.7197,14.7816,13.5351,14.1451,12640311.0],["2017-01-17",14.1451,14.5694,14.0832,14.4103,4016900.0],["2017-01-18",14.4103,14.649,14.2954,14.4015,3155053.0],["2017-01-19",14.4015,14.7286,14.3749,14.4368,3372254.0],["2017-01-20",14.4368,15.1794,14.436811447143555,15.0203,6054823.0],["2017-01-23",15.0203,15.1352,14.9142,15.0203,4201854.0],["2017-01-24",15.0203,15.1971,14.9584,15.1441,2931261.0],["2017-01-25",15.1441,15.2236,14.9673,15.1617,4209310.0],["2017-01-26",15.1617,15.2413,14.9849,15.0468,2961301.0],["2017-02-03",15.0468,15.1352,14.8788,14.9407,3213561.0],["2017-02-06",14.9407,15.205949783325195,14.8965,15.2059,3097699.0],["2017-02-07",15.2059,15.3209,15.0468,15.2325,2822714.0],["2017-02-08",15.2325,15.3297,15.0999,15.312,2692030.0],["2017-02-09",15.312,15.6038,15.2944,15.5596,4780804.0],["2017-02-10",15.5596,15.6657,15.3739,15.5065,4811047.0],["2017-02-13",15.5065,16.0635,15.4446,16.0635,11331998.0],["2017-02-14",16.0635,16.3022,15.9132,16.037,5691980.0],["2017-02-15",16.037,16.5763,15.9839,16.0458,8423560.0],["2017-02-16",16.0458,16.3022,15.9397,16.3022,4768911.0],["2017-02-17",16.3022,16.426,15.9662,16.1607,5245116.0],["2017-02-20",16.1607,16.4436,15.9397,16.3641,6309831.0],["2017-02-21",16.3641,16.3641,16.09,16.3552,5075990.0],["2017-02-22",16.3552,16.3729,16.1431,16.1961,4120010.0],["2017-02-23",16.1961,16.2315,15.6922,16.1254,9990818.0],["2017-02-24",16.1254,16.1519,15.9309,16.037,2989445.0],["2017-02-27",16.037,16.1165,15.8071,15.816,3767041.0],["2017-02-28",15.816,15.9574,15.7364,15.869,3854803.0],["2017-03-01",15.869,15.9839,15.824795722961426,15.8248,3291342.0],["2017-03-02",15.8248,15.9839,15.8071,15.9132,3863235.0],["2017-03-03",15.9132,16.2315,15.8425,16.2226,5651996.0],["2017-03-06",16.2226,16.4083,16.1607,16.3818,5906251.0],["2017-03-07",16.3818,16.4613,16.2138,16.4083,4654709.0],["2017-03-08",16.4083,16.426,16.0989,16.1254,4249694.0],["2017-03-09",16.1254,16.1961,15.9397,15.9574,2565700.0],["2017-03-10",15.9574,16.1607,15.95740795135498,16.0016,2842288.0],["2017-03-13",16.0016,16.4436,15.9662,16.3641,8638483.0],["2017-03-14",16.3641,16.8768,16.2668,16.7884,14102453.0],["2017-03-15",16.7884,16.788429260253906,16.3818,16.6205,8256433.0],["2017-03-16",16.6205,17.1686,16.5939,17.036,11992436.0],["2017-03-17",17.036,17.3631,16.8061,17.0625,13499847.0],["2017-03-20",17.0625,17.4603,16.815,17.2039,10895220.0],["2017-03-21",17.2039,17.203943252563477,16.8857,16.9564,6884735.0],["2017-03-22",16.9564,17.0271,16.6381,16.8326,8829065.0],["2017-03-23",16.8326,16.9476,16.5321,16.7973,9791129.0],["2017-03-24",16.7973,17.1509,16.647,16.9476,19327207.0],["2017-03-27",16.9476,17.1774,16.5321,16.7707,13036516.0],["2017-03-28",16.7707,17.3719,16.647,17.2747,26347029.0],["2017-03-29",17.2747,17.3542,16.8503,16.9741,13617428.0],["2017-03-30",16.9741,16.9829,16.620458602905273,16.6205,10552975.0],["2017-03-31",16.6205,16.9122,16.5497,16.7531,6520465.0],["2017-04-05",16.7531,17.8493,16.6647,17.5929,21404284.0],["2017-04-06",17.5929,17.6283,17.2393,17.4603,13417149.0],["2017-04-07",17.4603,18.0703,17.3366,17.5841,19064094.0],["2017-04-10",17.5841,17.8758,17.257,17.2835,14747623.0],["2017-04-11",17.2835,17.5399,16.9299,17.4868,9769953.0],["2017-04-12",17.4868,17.486845016479492,17.1155,17.1863,5535668.0],["2017-04-13",17.1863,17.5399,17.1332,17.2216,6664811.0],["2017-04-14",17.2216,17.257,16.8857,16.9122,6444861.0],["2017-04-17",16.9122,17.0448,16.6912,17.0094,6934390.0],["2017-04-18",17.0094,17.2305,16.8857,17.0979,5341536.0],["2017-04-19",17.0979,17.3542,16.7089,17.1951,7804882.0],["2017-04-20",17.1951,17.6195,17.1774,17.5487,10715421.0],["2017-04-21",17.5487,17.6813,17.2835,17.3808,6196489.0],["2017-04-24",17.3808,17.4957,16.7973,17.2393,8661096.0],["2017-04-25",17.2393,17.8405,17.0979,17.6637,14899214.0],["2017-04-26",17.6637,18.2913,17.6106,18.1411,21430197.0],["2017-04-27",18.1411,18.1411,17.5753,18.035,10983925.0],["2017-04-28",18.035,18.424,17.8405,17.9466,10743393.0],["2017-05-02",17.9466,17.94655990600586,16.1519,16.258,56831504.0],["2017-05-03",16.258,16.7265,16.0193,16.4083,15183177.0],["2017-05-04",16.4083,16.5497,16.3199,16.3729,7677776.0],["2017-05-05",16.3729,16.7796,16.2845,16.6205,9344159.0],["2017-05-08",16.6205,16.6647,16.258,16.6028,6992705.0],["2017-05-09",16.6028,16.6116,16.3022,16.5232,6006949.0],["2017-05-10",16.5232,16.7354,16.3729,16.532,5847736.0],["2017-05-11",16.532,16.5851,15.8248,16.1873,11081205.0],["2017-05-12",16.1873,16.4702,16.1696,16.1961,4165520.0],["2017-05-15",16.1961,16.4436,15.9397,16.3906,4730280.0],["2017-05-16",16.3906,17.0271,16.3022,16.8592,8098129.0],["2017-05-17",16.8592,17.3719,16.859155654907227,17.1067,7661065.0],["2017-05-18",17.1067,17.1951,16.7354,16.9034,3997418.0],["2017-05-19",16.9034,16.9652,16.5586,16.6116,5516934.0],["2017-05-22",16.6116,16.7973,16.09,16.1873,6679718.0],["2017-05-23",16.1873,16.2845,15.8513,15.9574,11000221.0],["2017-05-24",15.9574,16.0016,15.4004,15.9044,8310176.0],["2017-05-25",15.9044,16.0016,15.648,15.922,6239963.0],["2017-05-26",15.922,16.0016,15.7364,15.869,4011480.0],["2017-05-31",15.869,16.0635,15.7275,15.7452,4339717.0],["2017-06-01",15.7452,15.816,15.3386,15.4093,9983435.0],["2017-06-02",15.4093,15.4712,14.8081,15.038,11247198.0],["2017-06-05",15.038,15.9044,15.03797721862793,15.816,6280748.0],["2017-06-06",15.816,15.9309,15.648,15.9132,4116776.0],["2017-06-07",15.9132,16.1254,15.7364,16.0458,4860676.0],["2017-06-08",16.0458,16.1254,15.8425,16.0016,4035908.0],["2017-06-09",16.0016,16.3464,15.8513,15.9309,5339092.0],["2017-06-12",15.9309,15.930890083312988,15.3474,15.648,9834974.0],["2017-06-13",15.648,15.8778,15.3651,15.8602,9759490.0],["2017-06-14",15.8602,16.037,15.6126,15.8513,4581444.0],["2017-06-15",15.8513,16.1342,15.7364,16.0723,5221898.0],["2017-06-16",16.0723,16.1165,15.869,15.9751,3235124.0],["2017-06-19",15.9751,16.3994,15.975090980529785,16.1784,6832091.0],["2017-06-20",16.1784,16.3287,16.1431,16.2049,5303203.0],["2017-06-21",16.2049,16.2845,15.9574,16.1254,2963162.0],["2017-06-22",16.1254,16.4613,16.0105,16.1873,5513634.0],["2017-06-23",16.1873,16.3376,16.0547,16.258,3584555.0],["2017-06-26",16.258,16.5674,16.2049,16.532,6130605.0],["2017-06-27",16.532,16.815,16.4083,16.6028,6279374.0],["2017-06-28",16.6028,16.6028,16.2049,16.3994,9808639.0],["2017-06-29",16.3994,16.6647,16.2492,16.6205,7528140.0],["2017-06-30",16.6205,16.6205,16.3376,16.426,5276876.0],["2017-07-03",16.426,16.8768,16.4083,16.8503,9053499.0],["2017-07-04",16.8503,16.9564,16.6912,16.9122,5352513.0],["2017-07-05",16.9122,16.9741,16.6912,16.8768,5835204.0],["2017-07-06",16.8768,16.9564,16.4436,16.8768,5250621.0],["2017-07-07",16.8768,16.921,16.6293,16.8326,4613019.0],["2017-07-10",16.8326,16.83263397216797,16.6028,16.6647,3894930.0],["2017-07-11",16.6647,16.7177,16.0547,16.1784,9878485.0],["2017-07-12",16.1784,16.3818,15.9662,16.037,4835762.0],["2017-07-13",16.037,16.3729,15.9928,16.1342,4363373.0],["2017-07-14",16.1342,16.647,15.9574,16.6205,6533775.0],["2017-07-17",16.6205,16.620458602905273,15.8425,16.2315,5196983.0],["2017-07-18",16.2315,16.231468200683594,15.7894,16.0105,3843925.0],["2017-07-19",16.0105,16.3376,15.8955,16.2845,3982447.0],["2017-07-20",16.2845,16.9476,16.1342,16.9299,13636361.0],["2017-07-21",16.9299,17.1686,16.6912,16.7265,7538508.0],["2017-07-24",16.7265,16.7708,16.426,16.5763,6315467.0],["2017-07-25",16.5763,16.5939,16.1607,16.2491,6647114.0],["2017-07-26",16.2491,16.3994,15.9928,16.1696,5776622.0],["2017-07-27",16.1696,16.6381,15.9574,16.479,8836244.0],["2017-07-28",16.479,16.8857,16.3199,16.7796,7435305.0],["2017-07-31",16.7796,16.8415,16.4878,16.647,7472915.0],["2017-08-01",16.647,16.815,16.2757,16.7089,8412768.0],["2017-08-02",16.7089,17.4957,16.5939,17.0979,12160511.0],["2017-08-03",17.0979,17.6371,16.9299,17.4161,13121101.0],["2017-08-04",17.4161,17.41611671447754,16.8857,17.1597,7307967.0],["2017-08-07",17.1597,17.1774,16.7884,17.0006,5560490.0],["2017-08-08",17.0006,17.0625,16.7707,16.8857,5717824.0],["2017-08-09",16.8857,17.2039,16.6823,16.9652,6656138.0],["2017-08-10",16.9652,17.0448,16.6205,16.7177,7231451.0],["2017-08-11",16.7177,16.71770668029785,16.36408042907715,16.3641,7054673.0],["2017-08-14",16.3641,16.6647,16.2934,16.6116,11666769.0],["2017-08-15",16.6116,18.0173,16.5763,17.8935,24754436.0],["2017-08-16",17.8935,17.89351463317871,17.5399,17.7609,10039601.0],["2017-08-17",17.7609,18.1676,17.6106,17.8405,9583106.0],["2017-08-18",17.8405,17.9112,17.5487,17.6637,6013485.0],["2017-08-21",17.6637,18.2118,17.5929,18.0792,9698080.0],["2017-08-22",18.0792,18.1057,17.6548,17.814,6693012.0],["2017-08-23",17.814,17.8935,17.425,17.4515,6196732.0],["2017-08-24",17.4515,17.6195,17.3719,17.4603,3967292.0],["2017-08-25",17.4603,17.8758,17.4073,17.7697,4376873.0],["2017-08-28",17.7697,17.9554,17.478,17.9466,8434449.0],["2017-08-29",17.9466,18.0526,17.6637,17.8051,5430383.0],["2017-08-30",17.8051,18.645,17.7609,18.5654,12951274.0],["2017-08-31",18.5654,18.56540870666504,18.3444,18.4505,7030614.0],["2017-09-01",18.4505,18.477,18.088,18.4593,13067823.0],["2017-09-04",18.4593,19.1312,18.2471,18.7334,10867208.0],["2017-09-05",18.7334,18.9367,18.5919,18.7334,4560463.0],["2017-09-06",18.7334,18.733379364013672,18.3709,18.5212,6629791.0],["2017-09-07",18.5212,18.9544,18.4328,18.7422,6394138.0],["2017-09-08",18.7422,18.9653,18.5816,18.7868,6045200.0],["2017-09-11",18.7868,19.2866,18.5369,19.126,10737391.0],["2017-09-12",19.126,19.3491,18.9564,19.1706,6393996.0],["2017-09-13",19.1706,19.3759,18.8672,19.0367,6645439.0],["2017-09-14",19.0367,19.036739349365234,18.5637,18.9118,10727122.0],["2017-09-15",18.9118,19.0814,18.8225,19.0189,6564762.0],["2017-09-18",19.0189,19.4919,18.9475,19.1706,7317145.0],["2017-09-19",19.1706,19.5455,19.1706,19.4384,7651121.0],["2017-09-20",19.4384,19.5544,19.1081,19.3045,6062592.0],["2017-09-21",19.3045,19.4027,18.9207,19.0546,4956749.0],["2017-09-22",19.0546,19.1349,18.7065,19.001,5096876.0],["2017-09-25",19.001,19.001041412353516,18.7422,18.8493,2999202.0],["2017-09-26",18.8493,18.9921,18.055,18.296,8741590.0],["2017-09-27",18.296,18.528,18.0639,18.3674,6623138.0],["2017-09-28",18.3674,18.6083,18.1086,18.4566,4892673.0],["2017-09-29",18.4566,18.7333,18.3228,18.5994,4061640.0],["2017-10-09",18.5994,19.3313,18.599422454833984,18.9921,9576782.0],["2017-10-10",18.9921,18.992116928100586,18.5816,18.7601,5354673.0],["2017-10-11",18.7601,18.76007080078125,18.1532,18.171,6791412.0],["2017-10-12",18.171,18.3942,18.171,18.2514,4791572.0],["2017-10-13",18.2514,18.3852,18.1086,18.3049,4142321.0],["2017-10-16",18.3049,18.6083,18.1086,18.1175,6925450.0],["2017-10-17",18.1175,18.2514,17.3589,17.9747,9539959.0],["2017-10-18",17.9747,18.1175,17.6355,17.6712,3658400.0],["2017-10-19",17.6712,17.9658,17.4481,17.4481,3270646.0],["2017-10-20",17.4481,17.5909,17.2696,17.4392,5657274.0],["2017-10-23",17.4392,17.8051,17.4035,17.7337,4692457.0],["2017-10-24",17.7337,17.8051,17.4927,17.698,3475164.0],["2017-10-25",17.698,17.8408,17.5998,17.814,4184064.0],["2017-10-26",17.814,17.8408,17.1982,17.5998,14152149.0],["2017-10-27",17.5998,17.6266,17.2964,17.3321,5974753.0],["2017-10-30",17.3321,17.3589,16.8501,17.0019,9324013.0],["2017-10-31",17.0019,17.2071,16.8501,17.0465,5946004.0],["2017-11-01",17.0465,17.5463,16.9751,17.2161,10537410.0],["2017-11-02",17.2161,17.2607,16.984,17.1179,6304524.0],["2017-11-03",17.1179,17.341,16.8501,16.8948,7205127.0],["2017-11-06",16.8948,17.6266,16.6449,17.5731,14886259.0],["2017-11-07",17.5731,17.7694,17.2339,17.6891,8003722.0],["2017-11-08",17.6891,17.7516,17.4481,17.5284,6517500.0],["2017-11-09",17.5284,17.9747,17.457,17.8765,12486518.0],["2017-11-10",17.8765,18.1621,17.6891,18.0639,10750122.0],["2017-11-13",18.0639,18.063932418823242,17.582,17.6891,10818920.0],["2017-11-14",17.6891,17.9033,17.3142,17.4392,9235541.0],["2017-11-15",17.4392,17.9301,17.3232,17.6445,10648003.0],["2017-11-16",17.6445,17.9211,17.2428,17.4035,9361209.0],["2017-11-17",17.4035,17.466,16.8858,16.8858,8825920.0],["2017-11-20",16.8858,17.3232,16.8501,17.2428,6089823.0],["2017-11-21",17.2428,17.3321,16.6538,16.7609,14164484.0],["2017-11-22",16.7609,16.760900497436523,15.8863,16.2165,14837246.0],["2017-11-23",16.2165,16.21648406982422,15.565,15.6453,11884471.0],["2017-11-24",15.6453,16.0112,15.2794,15.3508,8620673.0],["2017-11-27",15.3508,15.7078,15.1366,15.556,8306782.0],["2017-11-28",15.556,15.8863,15.4489,15.7613,8051763.0],["2017-11-29",15.7613,16.2343,15.7078,15.8773,9317779.0],["2017-11-30",15.8773,15.9309,15.4846,15.6185,5251799.0],["2017-12-01",15.6185,15.7345,15.4222,15.44,6144878.0],["2017-12-04",15.44,15.7524,15.3954,15.6542,7484775.0],["2017-12-05",15.6542,15.7613,15.44,15.5293,5319277.0],["2017-12-06",15.5293,15.7078,15.44,15.6988,5002580.0],["2017-12-07",15.6988,15.7078,15.3686,15.5114,4841557.0],["2017-12-08",15.5114,15.9041,15.4222,15.7524,9222771.0],["2017-12-11",15.7524,16.2968,15.6631,16.2611,8775428.0],["2017-12-12",16.2611,16.3593,16.1272,16.3147,7086244.0],["2017-12-13",16.3147,16.3771,15.9577,16.3682,9673473.0],["2017-12-14",16.3682,16.511,16.1808,16.3504,5503604.0],["2017-12-15",16.3504,16.350357055664062,16.0915,16.1362,4822582.0],["2017-12-18",16.1362,16.2433,15.9755,16.1451,4208600.0],["2017-12-19",16.1451,16.2522,16.0291,16.0737,3252993.0],["2017-12-20",16.0737,16.073684692382812,15.1098,15.3418,12720006.0],["2017-12-21",15.3418,15.4757,14.8153,15.199,13970700.0],["2017-12-22",15.199,15.5739,15.1723,15.5025,5817745.0],["2017-12-25",15.5025,15.502490997314453,15.0027,15.0563,5610400.0],["2017-12-26",15.0563,15.2258,15.0205,15.0652,4040552.0],["2017-12-27",15.0652,15.1455,14.9045,15.0206,3819870.0],["2017-12-28",15.0206,15.1276,14.1905,14.735,13631375.0],["2017-12-29",14.735,14.851,14.61,14.7974,4981040.0],["2018-01-02",14.7974,15.083,14.6725,14.7885,6630508.0],["2018-01-03",14.7885,14.9581,14.7082,14.9224,7736627.0],["2018-01-04",14.9224,15.4043,14.92237377166748,15.2437,8055633.0],["2018-01-05",15.2437,15.5739,15.1009,15.4668,6866837.0],["2018-01-08",15.4668,15.466794967651367,14.9492,15.2883,9191932.0],["2018-01-09",15.2883,15.4668,15.083,15.2437,4062456.0],["2018-01-10",15.2437,15.2704,14.7707,14.9224,7359617.0],["2018-01-11",14.9224,15.2883,14.92237377166748,15.199,5391559.0],["2018-01-12",15.199,15.199047088623047,14.61,14.6814,9104788.0],["2018-01-15",14.6814,14.681406021118164,14.1816,14.2798,9668612.0],["2018-01-16",14.2798,14.4583,14.012,14.1905,9657857.0],["2018-01-17",14.1905,14.6011,13.9763,14.4672,10725226.0],["2018-01-18",14.4672,14.494,13.9942,14.0745,7769691.0],["2018-01-19",14.0745,14.1548,13.7443,13.9585,10454013.0],["2018-01-22",13.9585,13.958491325378418,13.4944,13.8335,10105940.0],["2018-01-23",13.8335,13.9942,13.6015,13.7711,9224810.0],["2018-01-24",13.7711,14.1013,13.5301,14.1013,8952929.0],["2018-01-25",14.1013,14.3155,13.9496,14.0924,6539932.0],["2018-01-26",14.0924,14.1548,13.8335,13.9228,4862054.0],["2018-01-29",13.9228,14.0299,13.5747,13.6997,3828102.0],["2018-01-30",13.6997,13.8157,13.6104,13.7086,3484160.0],["2018-01-31",13.7086,13.7443,12.4234,13.0571,13759165.0],["2018-02-01",13.0571,13.05708122253418,12.6465,12.6912,6876758.0],["2018-02-02",12.6912,13.0125,12.3966,12.9232,7931600.0],["2018-02-05",12.9232,13.0482,12.593,12.9321,4555105.0],["2018-02-06",12.9321,13.0303,12.4948,12.593,5395122.0],["2018-02-07",12.593,12.8875,11.6113,12.4948,9573157.0],["2018-02-08",12.4948,12.5305,12.1646,12.4948,5595173.0],["2018-02-09",12.4948,12.4948148727417,11.8879,12.3877,4837000.0],["2018-02-12",12.3877,13.0839,12.3609,13.0482,4737041.0],["2018-02-13",13.0482,13.5836,12.95,13.4319,5136213.0],["2018-02-14",13.4319,13.6104,13.2624,13.4141,3272136.0],["2018-02-22",13.4141,13.6193,13.2624,13.4676,3051877.0],["2018-02-23",13.4676,13.6997,13.2445,13.6461,3629975.0],["2018-02-26",13.6461,14.3423,13.6104,14.3423,9165308.0],["2018-02-27",14.3423,14.5922,14.1013,14.2084,4539080.0],["2018-02-28",14.2084,15.6185,14.20838737487793,15.3061,25440654.0],["2018-03-01",15.3061,15.8684,15.0473,15.5917,14263129.0],["2018-03-02",15.5917,15.7613,15.3686,15.4043,5574728.0],["2018-03-05",15.4043,15.6007,15.3061,15.5203,4288745.0],["2018-03-06",15.5203,15.8684,15.4222,15.6185,6258507.0],["2018-03-07",15.6185,15.618515968322754,15.1991,15.2883,5251010.0],["2018-03-08",15.2883,15.4668,15.083,15.1901,4826130.0],["2018-03-09",15.1901,15.8416,15.190123558044434,15.6899,9638554.0],["2018-03-12",15.6899,16.1986,15.6364,15.8773,11188362.0],["2018-03-13",15.8773,15.877339363098145,15.4757,15.6274,6093206.0],["2018-03-14",15.6274,15.627439498901367,15.2704,15.3151,5598371.0],["2018-03-15",15.3151,15.4222,14.8778,15.1009,6634486.0],["2018-03-16",15.1009,15.2704,15.0027,15.0295,2932000.0],["2018-03-19",15.0295,15.4757,14.9938,15.2794,5155056.0],["2018-03-20",15.2794,15.27937126159668,14.9224,15.0563,3728400.0],["2018-03-21",15.0563,15.4043,14.9759,15.0027,3421702.0],["2018-03-22",15.0027,15.324,14.9581,15.1723,5613044.0],["2018-03-23",15.1723,15.172273635864258,14.0567,14.1816,7084467.0],["2018-03-26",14.1816,14.5029,13.7978,14.2173,4919583.0],["2018-03-27",14.2173,14.726,14.21731185913086,14.6457,7059983.0],["2018-03-28",14.6457,14.645705223083496,14.378,14.4761,4086189.0],["2018-03-29",14.4761,14.6903,14.4137,14.4851,3209435.0],["2018-03-30",14.4851,15.44,14.48505687713623,15.2704,14055266.0],["2018-04-02",15.2704,16.7966,15.270447731018066,16.7966,34121682.0],["2018-04-03",16.7966,16.9394,16.3593,16.8234,21785160.0],["2018-04-04",16.8234,16.984,16.4039,16.511,13548836.0],["2018-04-09",16.511,16.6003,15.9844,16.1986,11376849.0],["2018-04-10",16.1986,16.3057,15.9041,16.1094,9173262.0],["2018-04-11",16.1094,16.4128,16.0915,16.1897,6464501.0],["2018-04-12",16.1897,16.3771,16.0291,16.1183,5756816.0],["2018-04-13",16.1183,16.4753,16.0915,16.1897,3567417.0],["2018-04-16",16.1897,16.7698,16.0558,16.6449,10046887.0],["2018-04-17",16.6449,16.7877,16.0023,16.154,6537501.0],["2018-04-18",16.154,16.4932,15.7078,16.3771,6878380.0],["2018-04-19",16.3771,16.5556,15.8595,16.038,8766937.0],["2018-04-20",16.038,16.1808,15.6364,15.6453,8597142.0],["2018-04-23",15.6453,15.645292282104492,14.6814,14.7171,9739740.0],["2018-04-24",14.7171,16.0201,14.6993,15.9577,10581689.0],["2018-04-25",15.9577,15.9755,15.2526,15.4489,12523578.0],["2018-04-26",15.4489,15.4936,14.9938,15.2437,4759973.0],["2018-04-27",15.2437,15.3954,14.8867,15.1723,5077477.0],["2018-05-02",15.1723,15.3061,14.9045,15.0652,4030360.0],["2018-05-03",15.0652,16.0558,14.8153,15.8059,9524580.0],["2018-05-04",15.8059,15.8506,15.565,15.6721,5899375.0],["2018-05-07",15.6721,15.877339363098145,15.5203,15.8773,6475786.0],["2018-05-08",15.8773,16.1572,15.6968,15.9315,5113211.0],["2018-05-09",15.9315,16.1391,15.7329,15.9766,3705399.0],["2018-05-10",15.9766,16.112,15.8503,15.9495,3718777.0],["2018-05-11",15.9495,16.0669,15.6788,15.9315,3517011.0],["2018-05-14",15.9315,16.9154,15.8954,15.9495,10396294.0],["2018-05-15",15.9495,16.1842,15.7149,16.1301,5793287.0],["2018-05-16",16.1301,16.3557,15.9495,16.1481,6270700.0],["2018-05-17",16.1481,16.2745,15.76,15.9044,4579379.0],["2018-05-18",15.9044,16.0218,15.7149,15.9676,3872430.0],["2018-05-21",15.9676,16.0398,15.6336,15.6336,7446359.0],["2018-05-22",15.6336,15.8503,15.5795,15.7961,4708824.0],["2018-05-23",15.7961,16.2203,15.76,15.9044,7442335.0],["2018-05-24",15.9044,16.0218,15.5704,15.5795,4081103.0],["2018-05-25",15.5795,15.57946491241455,14.9837,15.0289,6838000.0],["2018-05-28",15.0289,15.1462,14.7851,14.8213,4046478.0],["2018-05-29",14.8213,15.2094,14.7581,15.1191,4538503.0],["2018-05-30",15.1191,15.119125366210938,14.5324,14.8935,6031127.0],["2018-05-31",14.8935,15.1011,14.8483,15.074,3425700.0],["2018-06-01",15.074,15.073994636535645,14.74,14.8935,3366500.0],["2018-06-04",14.8935,14.9837,14.5775,14.7671,3368048.0],["2018-06-05",14.7671,15.092,14.6588,15.0559,6373349.0],["2018-06-06",15.0559,15.074,14.7671,14.8754,3740190.0],["2018-06-07",14.8754,15.0108,14.7581,14.8122,2656697.0],["2018-06-08",14.8122,15.2004,14.7129,15.092,5810995.0],["2018-06-11",15.092,15.426,14.9386,15.3358,5585931.0],["2018-06-12",15.3358,15.6156,15.2726,15.3177,5216329.0],["2018-06-13",15.3177,15.6878,15.092,15.3177,7470022.0],["2018-06-14",15.3177,15.435,15.074,15.1643,4774655.0],["2018-06-15",15.1643,15.2455,14.7129,14.731,5706450.0],["2018-06-19",14.731,14.730992317199707,13.5485,13.8735,8466366.0],["2018-06-20",13.8735,14.0811,12.4834,13.9908,18731726.0],["2018-06-21",13.9908,13.99083137512207,13.3951,13.6298,6593601.0],["2018-06-22",13.6298,13.9638,13.359,13.7561,3120039.0],["2018-06-25",13.7561,13.8915,13.693,13.72,3497700.0],["2018-06-26",13.72,13.9367,13.4312,13.8464,4773935.0],["2018-06-27",13.8464,14.036,13.6839,13.7652,4789211.0],["2018-06-28",13.7652,13.9096,13.711,13.711,2126474.0],["2018-06-29",13.711,14.6227,13.6478,14.4512,5117264.0],["2018-07-02",14.4512,15.3267,14.45117473602295,14.8483,8544862.0],["2018-07-03",14.8483,15.3358,14.8213,15.065,6547584.0],["2018-07-04",15.065,15.2545,14.8303,14.9747,4500275.0],["2018-07-05",14.9747,15.2094,14.6768,14.749,4606175.0],["2018-07-06",14.749,15.092,14.7129,14.8122,4010064.0],["2018-07-09",14.8122,15.2997,14.7581,14.8032,6080955.0],["2018-07-10",14.8032,15.6697,14.7129,15.6517,10889966.0],["2018-07-11",15.6517,15.651677131652832,14.6227,15.1823,7476484.0],["2018-07-12",15.1823,16.0849,14.9115,15.9676,13052996.0],["2018-07-13",15.9676,16.4279,15.8954,16.2564,8760911.0],["2018-07-16",16.2564,16.4099,15.9315,16.1662,8526298.0],["2018-07-17",16.1662,16.3196,15.9766,16.112,6160193.0],["2018-07-18",16.112,16.4099,15.778,15.7961,9549559.0],["2018-07-19",15.7961,16.0849,15.7239,15.778,4492483.0],["2018-07-20",15.778,16.6536,15.778047561645508,16.3106,15281602.0],["2018-07-23",16.3106,17.2854,16.2655,17.15,20345909.0],["2018-07-24",17.15,17.3035,16.798,17.0056,9770450.0],["2018-07-25",17.0056,17.3035,16.9515,17.2764,7081098.0],["2018-07-26",17.2764,17.276418685913086,16.6085,16.7439,8544401.0],["2018-07-27",16.7439,16.9334,16.5633,16.6356,6098269.0],["2018-07-30",16.6356,16.7619,16.0759,16.2203,5641966.0],["2018-07-31",16.2203,16.4731,16.103,16.2203,5051348.0],["2018-08-01",16.2203,16.6626,16.1481,16.1572,4623756.0],["2018-08-02",16.1572,16.2203,15.6156,16.2023,8323435.0],["2018-08-03",16.2023,16.2474,15.7961,15.9766,4879079.0],["2018-08-06",15.9766,16.0669,15.543360710144043,15.5434,3513300.0],["2018-08-07",15.5434,16.5633,15.543360710144043,16.5002,6422348.0],["2018-08-08",16.5002,16.5724,15.5885,15.6878,7127715.0],["2018-08-09",15.6878,16.8432,15.6246,16.7709,8101962.0],["2018-08-10",16.7709,17.0598,16.6355,16.9695,7179979.0],["2018-08-13",16.9695,17.3216,16.8793,17.2403,9856683.0],["2018-08-14",17.2403,17.240314483642578,16.5724,16.8702,7960436.0],["2018-08-15",16.8702,16.8702335357666,16.5633,16.6085,3279811.0],["2018-08-16",16.6085,16.608470916748047,16.1572,16.2655,4586282.0],["2018-08-17",16.2655,16.5814,16.0849,16.2023,3636849.0],["2018-08-20",16.2023,16.446,15.6246,16.0037,6021912.0],["2018-08-21",16.0037,16.6446,15.8864,16.3196,4723019.0],["2018-08-22",16.3196,16.4279,15.5524,15.6607,6041413.0],["2018-08-23",15.6607,16.2294,15.6607,16.1933,4872840.0],["2018-08-24",16.1933,16.3377,15.7961,15.8232,3879455.0],["2018-08-27",15.8232,16.6987,15.7239,16.6717,7911124.0],["2018-08-28",16.6717,16.7258,16.464,16.5724,5826235.0],["2018-08-29",16.5724,16.5994,16.2474,16.5453,4238445.0],["2018-08-30",16.5453,16.545286178588867,15.8232,15.8322,7977682.0],["2018-08-31",15.8322,15.9676,15.6788,15.8232,2749480.0],["2018-09-03",15.8232,15.9676,15.5253,15.9044,3584511.0],["2018-09-04",15.9044,16.0127,15.6607,15.9134,2981437.0],["2018-09-05",15.9134,15.9405,15.6517,15.6697,2682199.0],["2018-09-06",15.6697,15.8142,15.1733,15.1823,4356397.0],["2018-09-07",15.1823,15.5524,15.0289,15.1191,3693760.0],["2018-09-10",15.1191,15.2365,14.6046,14.731,4412990.0],["2018-09-11",14.731,15.1191,14.5324,14.8393,3869562.0],["2018-09-12",14.8393,15.2184,14.7129,14.9025,3768228.0],["2018-09-13",14.9025,15.4712,14.90249252319336,15.3177,4307809.0],["2018-09-14",15.3177,15.5704,15.0559,15.1643,2902048.0],["2018-09-17",15.1643,15.2816,14.9025,15.074,2509628.0],["2018-09-18",15.074,15.1913,14.5775,14.8393,6462105.0],["2018-09-19",14.8393,14.8935,14.4331,14.7129,7049558.0],["2018-09-20",14.7129,14.8303,14.4873,14.6046,4488988.0],["2018-09-21",14.6046,14.7581,14.379,14.6768,6526038.0],["2018-09-25",14.6768,14.9115,14.5324,14.7851,3090856.0],["2018-09-26",14.7851,15.1011,14.6588,14.9566,4714707.0],["2018-09-27",14.9566,15.0379,14.4512,14.9566,6606800.0],["2018-09-28",14.9566,14.956648826599121,14.5324,14.8935,5073896.0],["2018-10-08",14.8935,14.9025,14.4421,14.8935,4480272.0],["2018-10-09",14.8935,14.893465995788574,14.5595,14.8213,3645370.0],["2018-10-10",14.8213,14.821253776550293,14.4963,14.6859,3818629.0],["2018-10-11",14.6859,14.685859680175781,13.4493,14.2887,5482841.0],["2018-10-12",14.2887,14.5324,13.8103,14.2887,3506711.0],["2018-10-15",14.2887,14.5053,13.6208,13.6298,3806798.0],["2018-10-16",13.6298,13.9006,12.673,12.8896,7505950.0],["2018-10-17",12.8896,13.1243,12.2397,12.7813,7416100.0],["2018-10-18",12.7813,12.8084,12.2758,12.2939,7698230.0],["2018-10-19",12.2939,12.8174,12.1043,12.7903,8740627.0],["2018-10-22",12.7903,13.4854,12.790328025817871,13.3139,18254133.0],["2018-10-23",13.3139,13.5395,12.4744,12.6369,18291904.0],["2018-10-24",12.6369,12.7181,12.2939,12.4473,5925870.0],["2018-10-25",12.4473,12.6459,11.7252,12.6008,9363352.0],["2018-10-26",12.6008,12.9347,12.3841,12.5286,7846778.0],["2018-10-29",12.5286,12.5376,12.2217,12.2487,3957350.0],["2018-10-30",12.2487,12.348,11.7704,12.1134,10002392.0],["2018-10-31",12.1134,12.4022,12.0141,12.3661,8417421.0],["2018-11-01",12.3661,12.8174,12.2849,12.5195,9221266.0],["2018-11-02",12.5195,13.0431,12.519537925720215,13.016,11456519.0],["2018-11-05",13.016,13.4222,12.8625,13.1062,9274370.0],["2018-11-06",13.1062,13.2236,12.9257,13.1694,3755469.0],["2018-11-07",13.1694,13.4493,13.0611,13.2597,6100342.0],["2018-11-08",13.2597,13.4222,12.8445,12.8625,5363448.0],["2018-11-09",12.8625,13.2236,12.7813,13.0882,6894977.0],["2018-11-12",13.0882,13.4763,12.9979,13.4041,6220641.0],["2018-11-13",13.4041,13.72,13.0972,13.5666,7163102.0],["2018-11-14",13.5666,13.702,13.377,13.4402,3169893.0],["2018-11-15",13.4402,13.6569,13.2778,13.6388,4440256.0],["2018-11-16",13.6388,13.7923,13.368,13.5395,4850788.0],["2018-11-19",13.5395,13.7652,13.5034,13.6298,5714263.0],["2018-11-20",13.6298,13.629777908325195,13.0972,13.1514,5441254.0],["2018-11-21",13.1514,13.1514,12.4834,12.7001,13584433.0],["2018-11-22",12.7001,12.8625,12.6188,12.7994,5865621.0],["2018-11-23",12.7994,12.8625,12.4022,12.4473,5907554.0],["2018-11-26",12.4473,12.4654,12.1856,12.2487,4420980.0],["2018-11-27",12.2487,12.4383,12.248746871948242,12.33,4527166.0],["2018-11-28",12.33,12.7723,12.1675,12.7001,6570214.0],["2018-11-29",12.7001,13.0431,12.664,12.7362,7726789.0],["2018-11-30",12.7362,12.7903,12.3932,12.7362,2992215.0],["2018-12-03",12.7362,13.4944,12.736169815063477,13.2055,9942618.0],["2018-12-04",13.2055,13.4944,13.1875,13.4131,5281181.0],["2018-12-05",13.4131,13.413146018981934,13.1604,13.2597,5464968.0],["2018-12-06",13.2597,13.2868,12.8264,12.8716,6237770.0],["2018-12-07",12.8716,13.1785,12.871565818786621,12.9347,3862760.0],["2018-12-10",12.9347,12.934748649597168,12.5647,12.6369,4731538.0],["2018-12-11",12.6369,12.8355,12.6279,12.7813,3394937.0],["2018-12-12",12.7813,12.9077,12.5737,12.7452,4049700.0],["2018-12-13",12.7452,13.016,12.691,12.9438,4899876.0],["2018-12-14",12.9438,12.94377613067627,12.5827,12.6188,3477405.0],["2018-12-17",12.6188,12.6459,12.4564,12.5917,3608091.0],["2018-12-18",12.5917,12.591748237609863,12.339,12.4744,2528575.0],["2018-12-19",12.4744,12.5917,12.33,12.3661,3308200.0],["2018-12-20",12.3661,12.4834,12.2939,12.3841,2162634.0],["2018-12-21",12.3841,12.5466,12.2758,12.4654,3307550.0],["2018-12-24",12.4654,12.7362,12.3841,12.7362,4786561.0],["2018-12-25",12.7362,13.0792,12.4834,12.9528,6429144.0],["2018-12-26",12.9528,12.9709,12.7001,12.7091,3206244.0],["2018-12-27",12.7091,12.9077,12.2217,12.2307,5233775.0],["2018-12-28",12.2307,12.673,12.230694770812988,12.4925,4298838.0],["2019-01-02",12.4925,12.8174,12.49245834350586,12.7091,4951022.0],["2019-01-03",12.7091,12.8896,12.2668,12.3841,4761806.0],["2019-01-04",12.3841,12.7271,12.1404,12.691,3550949.0],["2019-01-07",12.691,12.9979,12.691039085388184,12.9438,5153785.0],["2019-01-08",12.9438,13.2958,12.8535,13.1785,7329038.0],["2019-01-09",13.1785,13.2958,12.9077,13.0431,6520261.0],["2019-01-10",13.0431,13.2055,12.9528,13.0701,3060050.0],["2019-01-11",13.0701,13.377,12.9257,13.1785,5970462.0],["2019-01-14",13.1785,13.178461074829102,12.9167,13.016,2743839.0],["2019-01-15",13.016,13.2687,12.9438,13.2326,4745264.0],["2019-01-16",13.2326,13.4041,13.2326,13.2687,4711183.0],["2019-01-17",13.2687,13.3229,12.8625,13.0431,5963903.0],["2019-01-18",13.0431,13.3139,12.9438,13.2416,5061003.0],["2019-01-21",13.2416,13.4131,13.2055,13.2958,5581557.0],["2019-01-22",13.2958,13.7652,13.2687,13.4493,8213432.0],["2019-01-23",13.4493,13.5846,13.3229,13.5395,2981585.0],["2019-01-24",13.5395,13.7652,13.2868,13.5485,7070223.0],["2019-01-25",13.5485,14.1262,13.4041,13.8374,10807041.0],["2019-01-28",13.8374,14.1082,13.8193,13.9728,5955812.0],["2019-01-29",13.9728,13.9727783203125,13.5395,13.7291,4762776.0],["2019-01-30",13.7291,13.9006,13.6117,13.72,2246983.0],["2019-01-31",13.72,13.9457,13.6117,13.693,3521788.0],["2019-02-01",13.693,14.1262,13.692962646484375,14.1172,6363075.0],["2019-02-11",14.1172,14.7129,14.1172,14.6859,8642412.0],["2019-02-12",14.6859,15.0108,14.5505,14.8574,6560196.0],["2019-02-13",14.8574,15.3899,14.7942,15.1282,9553642.0],["2019-02-14",15.1282,15.128150939941406,14.8754,14.9657,5694458.0],["2019-02-15",14.9657,15.1552,14.7761,14.9837,6267604.0],["2019-02-18",14.9837,15.3448,14.8664,15.2997,10171404.0],["2019-02-19",15.2997,15.4712,14.9205,15.2455,7142221.0],["2019-02-20",15.2455,15.3267,15.0289,15.2365,4103204.0],["2019-02-21",15.2365,15.5614,15.074,15.3448,7416726.0],["2019-02-22",15.3448,15.904417991638184,15.1282,15.9044,16914600.0],["2019-02-25",15.9044,17.1952,15.904417991638184,16.6987,27397608.0],["2019-02-26",16.6987,16.8522,16.112,16.4279,12713466.0],["2019-02-27",16.4279,16.5363,16.112,16.3467,9790690.0],["2019-02-28",16.3467,16.437,15.8051,16.1933,12696863.0],["2019-03-01",16.1933,16.2745,15.8142,16.2203,9239553.0],["2019-03-04",16.2203,16.6987,15.8412,16.1933,20035322.0],["2019-03-05",16.1933,16.220340728759766,15.7329,16.2203,18811304.0],["2019-03-06",16.2203,16.5543,15.8503,16.1481,18699108.0],["2019-03-07",16.1481,16.4279,15.8593,16.1933,17232085.0],["2019-03-08",16.1933,16.6536,15.7058,15.8503,17230118.0],["2019-03-11",15.8503,16.21131134033203,15.5885,16.2113,17840676.0],["2019-03-12",16.2113,16.5092,16.0127,16.4189,18667596.0],["2019-03-13",16.4189,16.41891860961914,15.7329,15.9315,14396563.0],["2019-03-14",15.9315,15.931495666503906,14.8935,15.1101,15423432.0],["2019-03-15",15.1101,15.3087,14.7851,15.065,10368394.0],["2019-03-18",15.065,15.5795,14.8844,15.4802,13185721.0],["2019-03-19",15.4802,15.8773,15.435,15.7149,11619489.0],["2019-03-20",15.7149,15.76,15.2365,15.417,10987245.0],["2019-03-21",15.417,15.6517,15.3267,15.4802,8821265.0],["2019-03-22",15.4802,15.6607,15.1011,15.3177,9366417.0],["2019-03-25",15.3177,15.7329,15.1011,15.5253,13862226.0],["2019-03-26",15.5253,15.7329,15.1462,15.2274,11941531.0],["2019-03-27",15.2274,15.9134,15.0018,15.7239,19214483.0],["2019-03-28",15.7239,16.5272,15.5614,16.1481,27228584.0],["2019-03-29",16.1481,17.1591,16.148128509521484,17.0688,28575402.0],["2019-04-01",17.0688,17.6826,16.9966,17.1049,27209882.0],["2019-04-02",17.1049,17.3125,16.8251,17.0778,18732745.0],["2019-04-03",17.0778,17.0869,16.5724,16.9695,16487567.0],["2019-04-04",16.9695,17.4208,16.789,16.8612,16545992.0],["2019-04-08",16.8612,17.0869,16.4911,16.807,15802106.0],["2019-04-09",16.807,17.2854,16.6536,17.15,18883441.0],["2019-04-10",17.15,17.2584,16.7168,17.0508,11754068.0],["2019-04-11",17.0508,17.2403,16.5724,16.5814,10949254.0],["2019-04-12",16.5814,16.78,16.437,16.5182,5866566.0],["2019-04-15",16.5182,17.0508,16.464,16.4821,13630010.0],["2019-04-16",16.4821,17.5743,16.2655,17.5201,25112961.0],["2019-04-17",17.5201,18.2242,17.466,17.7187,28778508.0],["2019-04-18",17.7187,18.2783,17.6014,17.827,17915718.0],["2019-04-19",17.827,18.1159,17.3847,17.8902,15498842.0],["2019-04-22",17.8902,18.9553,17.4299,18.4137,24978634.0],["2019-04-23",18.4137,18.838,17.7368,17.9624,18820890.0],["2019-04-24",17.9624,18.4228,17.6646,18.2242,11320440.0],["2019-04-25",18.2242,18.2964,17.493051528930664,17.4931,9683119.0],["2019-04-26",17.4931,18.8338,17.3562,18.3413,18978137.0],["2019-05-06",18.3413,18.341259002685547,16.1706,16.2344,24396632.0],["2019-05-07",16.2344,17.2286,16.23442840576172,16.8637,12627462.0],["2019-05-08",16.8637,17.5113,16.2527,16.6631,14973156.0],["2019-05-09",16.6631,17.2377,16.3712,16.4533,10931744.0],["2019-05-10",16.4533,17.5113,16.4077,17.4475,17047368.0],["2019-05-13",17.4475,17.447450637817383,16.4442,16.6175,13474003.0],["2019-05-14",16.6175,16.7725,16.2344,16.4989,9285804.0],["2019-05-15",16.4989,16.9458,16.498920440673828,16.8273,10056316.0],["2019-05-16",16.8273,16.82725715637207,15.2129,15.9791,28630067.0],["2019-05-17",15.9791,16.3165,15.7784,15.9243,16133748.0],["2019-05-20",15.9243,15.924330711364746,14.4559,15.1309,22803951.0],["2019-05-21",15.1309,15.7146,14.9484,15.3406,13187755.0],["2019-05-22",15.3406,15.8058,15.0579,15.2403,11134654.0],["2019-05-23",15.2403,15.240297317504883,14.1458,14.5563,18456498.0],["2019-05-24",14.5563,14.7478,14.2006,14.31,11655310.0],["2019-05-27",14.31,14.4468,13.6077,14.2735,29572187.0],["2019-05-28",14.2735,14.5015,14.082,14.2553,18142078.0],["2019-05-29",14.2553,14.2918,13.8084,13.9543,15215005.0],["2019-05-30",13.9543,14.2462,13.7901,14.0729,12909514.0],["2019-05-31",14.0729,14.1094,13.7993,13.8449,10758911.0],["2019-06-03",13.8449,14.2462,13.4983,14.0729,16968081.0],["2019-06-04",14.0729,14.4195,13.8449,14.1823,15531325.0],["2019-06-05",14.1823,14.4195,13.8813,14.0455,13709600.0],["2019-06-06",14.0455,14.045516967773438,13.5439,13.5804,10649324.0],["2019-06-10",13.5804,14.0911,13.5165,14.0364,10451203.0],["2019-06-11",14.0364,14.9211,13.781,14.7204,19566289.0],["2019-06-12",14.7204,14.8846,14.5927,14.8208,11645656.0],["2019-06-13",14.8208,15.1035,14.6839,14.8025,8572102.0],["2019-06-14",14.8025,14.8846,14.4559,14.4924,7018206.0],["2019-06-17",14.4924,14.6657,14.237,14.4468,5935051.0],["2019-06-18",14.4468,14.5471,14.1367,14.4559,4738660.0],["2019-06-19",14.4559,15.8696,14.455938339233398,15.1947,20013109.0],["2019-06-20",15.1947,15.4409,15.0032,15.2768,11011064.0],["2019-06-21",15.2768,15.7693,15.27678108215332,15.5048,8210389.0],["2019-06-24",15.5048,15.5869,15.0123,15.14,11175063.0],["2019-06-25",15.14,15.2038,14.5927,14.8116,10945086.0],["2019-06-26",14.8116,15.2859,14.7022,15.0214,15467974.0],["2019-06-27",15.0214,16.3439,15.021405220031738,16.28,27332339.0],["2019-06-28",16.28,16.280029296875,15.7966,16.0338,12125804.0],["2019-07-01",16.0338,17.4566,16.03377914428711,17.1465,26517980.0],["2019-07-02",17.1465,17.4018,16.8546,17.1009,13344171.0],["2019-07-03",17.1009,17.100872039794922,16.5992,16.809,9854321.0],["2019-07-04",16.809,17.0188,16.581,16.882,9464660.0],["2019-07-05",16.882,17.1009,16.7361,16.8455,6250762.0],["2019-07-08",16.8455,16.9641,16.3621,16.5536,9164224.0],["2019-07-09",16.5536,16.8546,16.4624,16.6813,6900722.0],["2019-07-10",16.6813,17.4383,16.681331634521484,17.0188,11202962.0],["2019-07-11",17.0188,17.4201,16.8181,17.1556,8822112.0],["2019-07-12",17.1556,17.1556,16.5445,16.9823,4590037.0],["2019-07-15",16.9823,17.4018,16.7178,17.0918,7652766.0],["2019-07-16",17.0918,17.4018,16.9367,17.1465,6226343.0],["2019-07-17",17.1465,17.3836,17.0097,17.1465,11647916.0],["2019-07-18",17.1465,17.146472930908203,16.426,16.5628,10223042.0],["2019-07-19",16.5628,17.4657,16.56276512145996,17.0553,14983277.0],["2019-07-22",17.0553,17.4474,16.5536,16.6448,16939880.0],["2019-07-23",16.6448,17.3562,16.426,17.1191,18351571.0],["2019-07-24",17.1191,18.1041,17.119115829467773,17.9582,22362182.0],["2019-07-25",17.9582,18.4598,17.7302,18.3504,25228923.0],["2019-07-26",18.3504,19.6546,18.1953,19.2259,25906634.0],["2019-07-29",19.2259,20.0103,19.0253,19.7914,17730826.0],["2019-07-30",19.7914,20.0377,19.4084,19.4175,15799613.0],["2019-07-31",19.4175,20.0833,19.3354,19.7732,15130076.0],["2019-08-01",19.7732,20.594,19.6272,19.8826,15448186.0],["2019-08-02",19.8826,20.366,18.8976,20.0194,23121953.0],["2019-08-05",20.0194,20.0833,19.2807,19.308,19315071.0],["2019-08-06",19.308,19.9738,18.7152,19.8553,20372803.0],["2019-08-07",19.8553,20.1289,18.925,19.2077,17866527.0],["2019-08-08",19.2077,19.7276,18.7699,19.381,17965151.0],["2019-08-09",19.381,20.138,18.779,18.9158,19677724.0],["2019-08-12",18.9158,20.8038,18.7608,20.8038,36273098.0],["2019-08-13",20.8038,21.7797,20.803781509399414,21.4057,36471571.0],["2019-08-14",21.4057,22.4181,20.5302,20.6123,40192361.0],["2019-08-15",20.6123,20.9497,19.91,20.8859,28183143.0],["2019-08-16",20.8859,21.9712,20.667,21.4057,33089512.0],["2019-08-19",21.4057,22.5914,21.405731201171875,21.8618,36405025.0],["2019-08-20",21.8618,21.9256,21.1868,21.4513,23190242.0],["2019-08-21",21.4513,22.3543,20.895,22.0806,28648383.0],["2019-08-22",22.0806,22.080646514892578,21.1686,21.2689,21678076.0],["2019-08-23",21.2689,21.3328,20.6487,21.1139,22955139.0],["2019-08-26",21.1139,21.3693,20.5484,20.8859,17326551.0],["2019-08-27",20.8859,21.6611,20.7126,20.968,23921989.0],["2019-08-28",20.968,20.968,20.594,20.822,14197813.0],["2019-08-29",20.822,21.424,20.822,21.0044,17981688.0],["2019-08-30",21.0044,21.2507,18.9067,19.0162,49270235.0],["2019-09-02",19.0162,20.2292,18.5237,19.8553,35740300.0],["2019-09-03",19.8553,20.4937,19.5999,20.3478,30371364.0],["2019-09-04",20.3478,20.7491,20.1745,20.4298,20005198.0],["2019-09-05",20.4298,21.6702,20.429841995239258,21.0136,25961831.0],["2019-09-06",21.0136,21.6611,20.7582,21.1595,20621404.0],["2019-09-09",21.1595,23.1569,21.159481048583984,23.0383,34668174.0],["2019-09-10",23.0383,23.2572,21.9894,22.9106,29852055.0],["2019-09-11",22.9106,23.5034,22.1627,22.3451,24662438.0],["2019-09-12",22.3451,22.5276,21.7797,22.0989,15845797.0],["2019-09-16",22.0989,22.3269,21.6702,22.0533,20168271.0],["2019-09-17",22.0533,22.2813,21.3693,21.7067,19148589.0],["2019-09-18",21.7067,21.9165,20.8403,21.3875,22425731.0],["2019-09-19",21.3875,22.2813,21.387493133544922,22.0259,22220175.0],["2019-09-20",22.0259,22.6005,21.5243,21.5608,39206020.0],["2019-09-23",21.5608,22.4819,21.2963,22.108,35581155.0],["2019-09-24",22.108,22.8468,21.8891,22.4455,39502355.0],["2019-09-25",22.4455,22.445466995239258,20.6123,20.7764,38694663.0],["2019-09-26",20.7764,20.8403,19.4996,20.1471,26557612.0],["2019-09-27",20.1471,20.667,19.9829,20.3204,17352958.0],["2019-09-30",20.3204,20.4846,19.3354,19.8005,14062219.0],["2019-10-08",19.8005,20.138,18.9158,19.08,23603169.0],["2019-10-09",19.08,19.4266,18.5693,19.2168,18507295.0],["2019-10-10",19.2168,19.91,18.9888,19.7914,19588502.0],["2019-10-11",19.7914,20.138,19.6364,19.7914,16287705.0],["2019-10-14",19.7914,20.8767,19.791410446166992,20.4572,23761142.0],["2019-10-15",20.4572,20.457202911376953,19.5178,19.5725,14891877.0],["2019-10-16",19.5725,19.8096,18.9614,19.1439,17842756.0],["2019-10-17",19.1439,19.5178,18.9797,19.1074,13129364.0],["2019-10-18",19.1074,19.1621,18.2318,18.4051,20613216.0],["2019-10-21",18.4051,18.7243,18.2501,18.6422,12919785.0],["2019-10-22",18.6422,18.9979,18.6057,18.9523,10860051.0],["2019-10-23",18.9523,19.4631,18.7517,19.0983,14659732.0],["2019-10-24",19.0983,19.153,18.4507,18.9341,11328585.0],["2019-10-25",18.9341,18.9340877532959,17.4839,18.4963,38203597.0],["2019-10-28",18.4963,19.7002,18.1953,19.3445,27883613.0],["2019-10-29",19.3445,19.4996,19.0709,19.1439,12957995.0],["2019-10-30",19.1439,19.5452,18.8338,19.2989,11459079.0],["2019-10-31",19.2989,19.7732,19.2077,19.3719,14413703.0],["2019-11-01",19.3719,19.5543,18.9158,19.3171,12873211.0],["2019-11-04",19.3171,20.0833,19.2351,19.8553,19132321.0],["2019-11-05",19.8553,20.2748,19.7914,20.2292,18514661.0],["2019-11-06",20.2292,20.22919273376465,19.5178,19.9556,16852129.0],["2019-11-07",19.9556,20.2018,19.7184,19.8279,11791479.0],["2019-11-08",19.8279,21.2507,19.827892303466797,20.9224,32182548.0],["2019-11-11",20.9224,22.0715,20.922351837158203,21.123,39259859.0],["2019-11-12",21.123,21.807,20.7855,21.1777,24540458.0],["2019-11-13",21.1777,22.0077,20.9406,21.6429,26393886.0],["2019-11-14",21.6429,22.1901,21.3784,22.0168,20906652.0],["2019-11-15",22.0168,22.3816,21.6246,21.7432,22609613.0],["2019-11-18",21.7432,21.8618,21.0136,21.5243,21674867.0],["2019-11-19",21.5243,21.7158,21.2142,21.5425,17216969.0],["2019-11-20",21.5425,21.6337,20.6852,20.822,24454761.0],["2019-11-21",20.822,21.1139,20.5484,20.8676,14005632.0],["2019-11-22",20.8676,22.6096,20.86762237548828,21.5152,39878742.0],["2019-11-25",21.5152,21.6155,20.0924,20.667,31383142.0],["2019-11-26",20.667,21.0956,20.1562,20.3204,17004635.0],["2019-11-27",20.3204,21.1139,20.2839,20.7947,18004426.0],["2019-11-28",20.7947,21.9712,20.6214,21.7523,33479987.0],["2019-11-29",21.7523,21.8891,21.0956,21.4513,19892457.0],["2019-12-02",21.4513,22.9745,21.2142,22.71,35527489.0],["2019-12-03",22.71,22.7556,22.1719,22.7282,20315478.0],["2019-12-04",22.7282,23.1569,22.2175,22.9562,31912821.0],["2019-12-05",22.9562,23.394,22.618755340576172,22.6188,37680658.0],["2019-12-06",22.6188,23.0474,22.2357,22.7647,32553062.0],["2019-12-09",22.7647,23.7679,22.7373,23.0748,39758904.0],["2019-12-10",23.0748,23.2025,22.3907,23.1842,35172586.0],["2019-12-11",23.1842,23.2025,21.9986,22.035,37625920.0],["2019-12-12",22.035,22.7464,21.7158,22.3451,28480297.0],["2019-12-13",22.3451,22.6644,21.9074,22.4637,21306084.0],["2019-12-16",22.4637,23.4031,22.46370506286621,23.1386,32173511.0],["2019-12-17",23.1386,23.8956,22.8559,23.8409,38697766.0],["2019-12-18",23.8409,24.078,23.0109,23.166,38598107.0],["2019-12-19",23.166,23.2481,22.4819,22.8924,22362927.0],["2019-12-20",22.8924,23.0748,22.564,22.8012,13459743.0],["2019-12-23",22.8012,22.801162719726562,21.953,21.9803,18493800.0],["2019-12-24",21.9803,22.3087,21.5334,22.2813,17127606.0],["2019-12-25",22.2813,22.9289,21.9803,22.7556,17396473.0],["2019-12-26",22.7556,22.8832,22.4363,22.5823,12922637.0],["2019-12-27",22.5823,22.6917,21.7523,21.7797,17335350.0],["2019-12-30",21.7797,21.779672622680664,20.9406,21.3419,20335338.0],["2019-12-31",21.3419,21.6246,20.9315,21.0683,21190952.0],["2020-01-02",21.0683,21.9621,21.06827735900879,21.7979,26771030.0],["2020-01-03",21.7979,23.7223,21.79791259765625,23.1204,47384671.0],["2020-01-06",23.1204,23.9686,22.9015,23.7041,40555014.0],["2020-01-07",23.7041,24.1145,23.3302,23.695,21340366.0],["2020-01-08",23.695,24.0051,23.2207,23.4305,23859717.0],["2020-01-09",23.4305,24.0051,23.3302,23.7953,21276543.0],["2020-01-10",23.7953,23.9686,23.2116,23.5399,17106411.0],["2020-01-13",23.5399,24.1054,23.2846,23.9047,23408624.0],["2020-01-14",23.9047,24.5067,22.9836,23.0383,33845070.0],["2020-01-15",23.0383,23.549,22.9653,23.2663,19826466.0],["2020-01-16",23.2663,23.7497,23.2207,23.3119,20516381.0],["2020-01-17",23.3119,23.5034,22.9471,23.0657,13597111.0],["2020-01-20",23.0657,23.8956,23.0109,23.6311,20788033.0],["2020-01-21",23.6311,24.0415,23.5034,23.7041,19242455.0],["2020-01-22",23.7041,23.7315,22.3269,23.5855,31800616.0],["2020-01-23",23.5855,24.68,22.6005,23.1113,36605417.0],["2020-02-03",23.1113,23.11126136779785,20.7855,20.7855,14932234.0],["2020-02-04",20.7855,21.2507,20.2292,21.0136,31705982.0],["2020-02-05",21.0136,21.7523,20.3842,20.6487,34354114.0],["2020-02-06",20.6487,21.4787,20.2201,21.3601,38071089.0],["2020-02-07",21.3601,21.8618,21.2507,21.7888,40766575.0],["2020-02-10",21.7888,21.8526,21.2051,21.7888,32075482.0],["2020-02-11",21.7888,22.1445,21.4331,21.9074,31113846.0],["2020-02-12",21.9074,22.3907,21.7341,22.2995,34389049.0],["2020-02-13",22.2995,22.8924,21.9894,22.2904,31041935.0],["2020-02-14",22.2904,23.0748,22.0898,22.5184,26875562.0],["2020-02-17",22.5184,23.695,22.518430709838867,23.5673,30468625.0],["2020-02-18",23.5673,24.2696,23.2845,24.2604,32371847.0],["2020-02-19",24.2604,24.7165,23.8318,23.8956,32349821.0],["2020-02-20",23.8956,24.3243,23.3575,24.078,35569262.0],["2020-02-21",24.078,25.3549,24.078027725219727,25.0357,48552851.0],["2020-02-24",25.0357,27.5256,25.03567886352539,27.0787,61324088.0],["2020-02-25",27.0787,29.1216,25.7836,28.8663,70942950.0],["2020-02-26",28.8663,28.866273880004883,26.1575,26.4676,46178535.0],["2020-02-27",26.4676,28.0363,25.9751,26.7138,37835186.0],["2020-02-28",26.7138,26.71384620666504,24.0415,24.1784,44957993.0],["2020-03-02",24.1784,25.0995,23.5126,24.6253,43355774.0],["2020-03-03",24.6253,25.6011,24.1692,24.5067,36037889.0],["2020-03-04",24.5067,24.50669288635254,23.0109,23.5582,45073426.0],["2020-03-05",23.5582,24.2787,23.2663,23.8227,30831117.0],["2020-03-06",23.8227,23.8683,23.3028,23.3666,21027298.0],["2020-03-09",23.3666,23.366636276245117,21.3328,21.351,37357983.0],["2020-03-10",21.351,22.4728,20.8676,22.4546,29093711.0],["2020-03-11",22.4546,22.8559,21.7341,21.7614,24377017.0],["2020-03-12",21.7614,21.9894,20.895,21.3054,23855068.0],["2020-03-13",21.3054,21.3145,19.9556,20.8859,27172089.0],["2020-03-16",20.8859,21.123,18.8429,19.0891,39681192.0],["2020-03-17",19.0891,19.6911,18.4142,19.2259,28472131.0],["2020-03-18",19.2259,20.2566,19.225940704345703,19.3263,30244687.0],["2020-03-19",19.3263,20.0468,19.2351,20.0012,27135414.0],["2020-03-20",20.0012,20.4207,19.7184,20.0559,18542345.0],["2020-03-23",20.0559,20.055904388427734,18.5237,18.6331,20182270.0],["2020-03-24",18.6331,19.2624,18.0403,18.9432,18441516.0],["2020-03-25",18.9432,19.7458,18.943208694458008,19.5452,20347876.0],["2020-03-26",19.5452,19.54515838623047,18.8246,18.9341,13237555.0],["2020-03-27",18.9341,19.7184,18.9340877532959,19.0527,19884693.0],["2020-03-30",19.0527,19.052650451660156,18.1497,18.4781,18983072.0],["2020-03-31",18.4781,18.925,18.3595,18.4051,12404753.0],["2020-04-01",18.4051,18.9888,18.2865,18.624,15910045.0],["2020-04-02",18.624,19.4266,18.4689,19.3901,20533458.0],["2020-04-03",19.3901,19.39011001586914,18.8338,18.9067,13454721.0],["2020-04-07",18.9067,19.7002,18.90672492980957,19.4904,16626796.0],["2020-04-08",19.4904,20.065,19.3536,20.0468,21498894.0],["2020-04-09",20.0468,20.2474,19.8553,19.8735,13545983.0],["2020-04-10",19.8735,19.9647,19.0527,19.1986,14912871.0],["2020-04-13",19.1986,19.198579788208008,18.5966,18.7426,9452796.0],["2020-04-14",18.7426,19.2715,18.742555618286133,19.2351,10779018.0],["2020-04-15",19.2351,19.6637,19.1347,19.3719,14100275.0],["2020-04-16",19.3719,19.7093,18.9706,19.5269,15127218.0],["2020-04-17",19.5269,20.2566,19.526914596557617,19.9282,24557536.0],["2020-04-20",19.9282,20.3478,19.9282169342041,20.1927,17100294.0],["2020-04-21",20.1927,20.192712783813477,19.609,19.8461,11708181.0],["2020-04-22",19.8461,20.1315,19.5884,20.0118,11926210.0],["2020-04-23",20.0118,20.2235,19.662,19.6989,12344269.0],["2020-04-24",19.6989,19.883,18.9072,19.0821,12584968.0],["2020-04-27",19.0821,19.257,18.7876,18.9256,8552612.0],["2020-04-28",18.9256,19.1281,18.134,18.5022,19664558.0],["2020-04-29",18.5022,18.9072,18.3273,18.7875,11942320.0],["2020-04-30",18.7875,20.3156,18.78754997253418,20.2051,25333350.0],["2020-05-06",20.2051,21.006,19.8185,20.9507,27091736.0],["2020-05-07",20.9507,21.6411,20.8955,21.1164,22083098.0],["2020-05-08",21.1164,21.5675,21.0796,21.2361,15699333.0],["2020-05-11",21.2361,21.5675,20.8495,20.9876,18750488.0],["2020-05-12",20.9876,21.1164,20.5457,21.0428,13345517.0],["2020-05-13",21.0428,21.2821,20.739,21.006,13065506.0],["2020-05-14",21.006,21.2545,20.8035,21.0152,12400023.0],["2020-05-15",21.0152,21.8344,20.9415,21.4202,23756795.0],["2020-05-18",21.4202,21.5399,19.9842,20.0302,33390272.0],["2020-05-19",20.0302,20.4629,20.030235290527344,20.4168,18631989.0],["2020-05-20",20.4168,20.5089,19.8185,19.9566,13698071.0],["2020-05-21",19.9566,20.1959,19.3306,19.7173,13749229.0],["2020-05-22",19.7173,19.7909,19.0545,19.2938,18959885.0],["2020-05-25",19.2938,19.6804,19.165,19.5608,13691833.0],["2020-05-26",19.5608,21.5215,19.560773849487305,21.5215,47139433.0],["2020-05-27",21.5215,22.534,21.52145767211914,22.2947,56031908.0],["2020-05-28",22.2947,22.2947,20.693,21.1533,56132431.0],["2020-05-29",21.1533,22.1934,21.15325164794922,21.9081,37585701.0],["2020-06-01",21.9081,22.9943,21.90806770324707,22.5984,36838934.0],["2020-06-02",22.5984,23.0955,22.5064,22.7181,33187718.0],["2020-06-03",22.7181,22.9206,22.3407,22.3683,26262661.0],["2020-06-04",22.3683,22.8286,22.36832046508789,22.5064,15814545.0],["2020-06-05",22.5064,22.801,22.175,22.3407,14170964.0],["2020-06-08",22.3407,23.1876,22.34070587158203,22.6261,20558414.0],["2020-06-09",22.6261,22.6629,22.2855,22.4604,10759114.0],["2020-06-10",22.4604,22.5984,21.8805,22.442,19781728.0],["2020-06-11",22.442,22.6445,22.0277,22.1474,16887060.0],["2020-06-12",22.1474,22.2026,21.4846,22.0093,19985840.0],["2020-06-15",22.0093,22.00932502746582,21.1993,21.2269,15915361.0],["2020-06-16",21.2269,22.3039,21.226892471313477,22.2947,17008579.0],["2020-06-17",22.2947,22.294681549072266,21.77,21.9633,12265914.0],["2020-06-18",21.9633,22.6445,21.7148,22.5984,21747089.0],["2020-06-19",22.5984,22.7641,22.2487,22.58,20452129.0],["2020-06-22",22.58,23.2336,22.58,22.8378,20614009.0],["2020-06-23",22.8378,22.939,22.4143,22.5064,14558166.0],["2020-06-24",22.5064,23.0587,22.50640106201172,22.7273,14188335.0],["2020-06-29",22.7273,22.72732162475586,21.9173,22.1198,16898834.0],["2020-06-30",22.1198,23.0587,22.119787216186523,22.9667,23536203.0],["2020-07-01",22.9667,23.4545,22.6813,23.2612,27083542.0],["2020-07-02",23.2612,23.6018,22.9022,23.4545,25185187.0],["2020-07-03",23.4545,23.45452117919922,22.9759,23.3901,22820964.0],["2020-07-06",23.3901,24.4303,23.390085220336914,24.1357,32959627.0],["2020-07-07",24.1357,25.0654,24.0068,24.3842,34004725.0],["2020-07-08",24.3842,24.8353,24.1173,24.7524,25114740.0],["2020-07-09",24.7524,25.452,24.6788,25.2219,28451815.0],["2020-07-10",25.2219,25.221893310546875,24.5775,24.5867,27977950.0],["2020-07-13",24.5867,25.6361,24.586742401123047,25.5993,29163264.0],["2020-07-14",25.5993,25.857,24.375,25.1759,27593995.0],["2020-07-15",25.1759,25.2955,23.8503,23.9424,23287749.0],["2020-07-16",23.9424,24.2738,22.5524,22.7365,20351371.0],["2020-07-17",22.7365,23.0771,22.2855,22.5616,19041133.0],["2020-07-20",22.5616,23.2336,22.442,23.2244,15477923.0],["2020-07-21",23.2244,24.3014,23.1047,24.3014,22582147.0],["2020-07-22",24.3014,24.3382,23.6662,24.2001,19014792.0],["2020-07-23",24.2001,25.0102,23.3809,24.2093,36491826.0],["2020-07-24",24.2093,24.9365,22.8838,22.9482,38665352.0],["2020-07-27",22.9482,23.3533,22.0922,22.2671,25657804.0],["2020-07-28",22.2671,22.8654,22.1014,22.4328,16420271.0],["2020-07-29",22.4328,23.3349,22.2763,23.3257,19888904.0],["2020-07-30",23.3257,23.4545,22.7826,22.9022,14946903.0],["2020-07-31",22.9022,25.1943,22.9022159576416,25.1943,62205667.0],["2020-08-03",25.1943,26.1976,25.19428062438965,25.6914,52451987.0],["2020-08-04",25.6914,25.6914,24.6696,24.7524,36556621.0],["2020-08-05",24.7524,25.406,24.4855,24.8813,24682021.0],["2020-08-06",24.8813,25.2219,24.3934,24.9734,28266113.0],["2020-08-07",24.9734,24.973356246948242,23.657,24.1173,29556779.0],["2020-08-10",24.1173,24.4395,23.6018,24.1449,20251993.0],["2020-08-11",24.1449,25.2219,24.0621,24.237,26824246.0],["2020-08-12",24.237,24.9273,23.8872,24.8537,30462856.0],["2020-08-13",24.8537,25.0378,24.2646,24.4303,18565530.0],["2020-08-14",24.4303,24.6328,23.878,24.4487,16231262.0],["2020-08-17",24.4487,25.1851,24.329,25.047,33831633.0],["2020-08-18",25.047,25.1206,23.565,23.8227,46741515.0],["2020-08-19",23.8227,23.8503,22.2487,22.4143,48256980.0],["2020-08-20",22.4143,22.5432,21.9265,22.1382,27998225.0],["2020-08-21",22.1382,22.5708,22.13819694519043,22.3683,16635940.0],["2020-08-24",22.3683,23.0403,22.083,22.893,20377562.0],["2020-08-25",22.893,23.1508,22.5064,22.8102,14463891.0],["2020-08-26",22.8102,22.810165405273438,21.816,21.9357,21944542.0],["2020-08-27",21.9357,22.0554,21.3558,21.8805,19940010.0],["2020-08-28",21.8805,22.3683,21.77,22.3315,16975935.0],["2020-08-31",22.3315,22.5064,22.0185,22.0461,14529646.0],["2020-09-01",22.0461,22.488,21.816,22.2855,11830773.0],["2020-09-02",22.2855,22.5248,22.0461,22.2026,13915521.0],["2020-09-03",22.2026,22.2579,21.5399,21.6043,20837729.0],["2020-09-04",21.6043,21.7608,21.1533,21.7332,11931275.0],["2020-09-07",21.7332,21.9725,21.3558,21.4478,12549044.0],["2020-09-08",21.4478,21.6779,21.2453,21.6319,9726471.0],["2020-09-09",21.6319,21.63191795349121,20.4168,20.4813,18374217.0],["2020-09-10",20.4813,20.8403,19.9474,20.0118,13122368.0],["2020-09-11",20.0118,20.5273,19.8369,20.4537,10031307.0],["2020-09-14",20.4537,20.6654,20.1591,20.3432,11129356.0],["2020-09-15",20.3432,20.5273,20.0118,20.4997,7149360.0],["2020-09-16",20.4997,21.2637,20.499692916870117,20.9047,15017093.0],["2020-09-17",20.9047,22.1842,20.7574,21.8897,33670279.0],["2020-09-18",21.8897,22.0185,21.6779,21.9265,14731755.0],["2020-09-21",21.9265,22.175,21.7884,21.8252,10191087.0],["2020-09-22",21.8252,21.9357,21.457,21.5767,9662146.0],["2020-09-23",21.5767,21.8528,21.3374,21.6227,7935427.0],["2020-09-24",21.6227,21.7976,21.1717,21.2729,9359430.0],["2020-09-25",21.2729,21.6319,21.2453,21.5399,7425493.0],["2020-09-28",21.5399,21.7976,21.3834,21.503,7399360.0],["2020-09-29",21.503,21.7976,21.4018,21.5215,7192054.0],["2020-09-30",21.5215,21.816,20.2512,20.8587,15637984.0],["2020-10-09",20.8587,22.2302,20.858692169189453,21.7424,13364918.0],["2020-10-12",21.7424,22.3959,21.74237823486328,22.3407,15366244.0],["2020-10-13",22.3407,22.4972,21.9817,22.4143,11735499.0],["2020-10-14",22.4143,22.7273,22.0738,22.6077,15100020.0],["2020-10-15",22.6077,23.5282,22.60765266418457,22.9114,33524823.0],["2020-10-16",22.9114,23.657,22.9022,23.0955,19901790.0],["2020-10-19",23.0955,23.3256,22.8286,22.9114,12497734.0],["2020-10-20",22.9114,23.4545,22.7273,23.4453,15331586.0],["2020-10-21",23.4453,23.8872,23.1692,23.6386,20061250.0],["2020-10-22",23.6386,23.638622283935547,23.0955,23.1876,10882048.0],["2020-10-23",23.1876,23.6294,22.8286,22.9667,12873583.0],["2020-10-26",22.9667,23.4545,22.5984,23.1876,9883213.0],["2020-10-27",23.1876,24.0528,22.9667,23.8964,18329627.0],["2020-10-28",23.8964,24.3474,23.5742,24.1173,17772075.0],["2020-10-29",24.1173,24.117284774780273,23.7031,23.8227,10102816.0],["2020-10-30",23.8227,24.3382,23.5742,23.6846,13819759.0],["2020-11-02",23.6846,24.7432,23.6846,24.5959,20833252.0],["2020-11-03",24.5959,24.8169,24.4855,24.5223,13013974.0],["2020-11-04",24.5223,25.1575,24.4947,24.6144,13187207.0],["2020-11-05",24.6144,25.1575,24.614360809326172,25.0194,12695606.0],["2020-11-06",25.0194,25.3047,24.7432,25.2863,13821845.0],["2020-11-09",25.2863,26.0319,25.0378,25.2403,26461935.0],["2020-11-10",25.2403,25.240306854248047,24.2922,25.139,17666267.0],["2020-11-11",25.139,25.3047,24.4211,24.4671,12997326.0],["2020-11-12",24.4671,24.9181,24.2554,24.4947,11711454.0],["2020-11-13",24.4947,24.7616,24.2554,24.5591,10276491.0],["2020-11-16",24.5591,25.2035,24.55912971496582,25.0194,12551315.0],["2020-11-17",25.0194,25.019384384155273,23.0127,23.519,27034013.0],["2020-11-18",23.519,24.5131,23.3625,24.1265,18087929.0],["2020-11-19",24.1265,24.2738,23.6478,23.8872,12341848.0],["2020-11-20",23.8872,24.1541,23.565,23.7675,8849459.0],["2020-11-23",23.7675,23.9332,23.1784,23.5374,12214518.0],["2020-11-24",23.5374,24.7156,23.4913,24.2277,15514633.0],["2020-11-25",24.2277,24.4763,23.9792,24.1173,8967515.0],["2020-11-26",24.1173,24.8261,23.8319,24.0621,13997560.0],["2020-11-27",24.0621,24.3934,23.657,24.0805,7294059.0],["2020-11-30",24.0805,24.1633,23.4361,23.4545,11053478.0],["2020-12-01",23.4545,24.4211,23.3809,24.3106,14057652.0],["2020-12-02",24.3106,24.7064,24.1173,24.5315,11311379.0],["2020-12-03",24.5315,24.7801,24.2646,24.3934,8090817.0],["2020-12-04",24.3934,25.1759,24.2738,25.0286,17807461.0],["2020-12-07",25.0286,25.5533,24.8445,25.36,14439187.0],["2020-12-08",25.36,25.3692,24.9918,25.1759,10955939.0],["2020-12-09",25.1759,25.5349,24.7156,24.7156,12079798.0],["2020-12-10",24.7156,25.0838,24.5039,24.6144,11705234.0],["2020-12-11",24.6144,24.6144,23.0219,23.298,23575891.0],["2020-12-14",23.298,23.4361,23.0403,23.298,8153505.0],["2020-12-15",23.298,23.4545,22.9298,23.3717,7800562.0],["2020-12-16",23.3717,23.6202,23.0679,23.0679,6926407.0],["2020-12-17",23.0679,23.4913,22.847,23.4821,8573716.0],["2020-12-18",23.4821,23.5466,22.939,23.206,7203724.0],["2020-12-21",23.206,23.565,22.9943,23.1968,11905897.0],["2020-12-22",23.1968,23.4729,22.1842,22.2579,14387623.0],["2020-12-23",22.2579,23.519,22.257862091064453,23.3072,14091625.0],["2020-12-24",23.3072,23.307239532470703,22.4143,22.5616,9458419.0],["2020-12-25",22.5616,22.7733,22.1842,22.2671,8477135.0],["2020-12-28",22.2671,22.9482,22.1106,22.2395,11956689.0],["2020-12-29",22.2395,22.5984,21.6411,22.0001,12282652.0],["2020-12-30",22.0001,22.5984,21.8252,22.3131,9508965.0],["2020-12-31",22.3131,22.8654,22.2579,22.5708,10119010.0],["2021-01-04",22.5708,23.3441,22.5708,23.1784,14081652.0],["2021-01-05",23.1784,24.0621,23.0587,23.9148,18098444.0],["2021-01-06",23.9148,24.2738,23.4913,23.7031,11826783.0],["2021-01-07",23.7031,23.7583,23.0311,23.4637,14163508.0],["2021-01-08",23.4637,24.3474,23.2612,23.7491,16022205.0],["2021-01-11",23.7491,24.2554,23.2796,23.4913,16311568.0],["2021-01-12",23.4913,24.18172264099121,23.3441,24.1817,18140099.0],["2021-01-13",24.1817,24.5039,23.8595,24.1633,19227915.0],["2021-01-14",24.1633,25.0562,24.0713,24.4855,27293791.0],["2021-01-15",24.4855,24.485488891601562,22.7918,23.1692,28632235.0],["2021-01-18",23.1692,24.7432,22.9022,24.6236,27766901.0],["2021-01-19",24.6236,25.0286,24.2277,24.375,20737562.0],["2021-01-20",24.375,24.4487,23.8411,24.4487,14497505.0],["2021-01-21",24.4487,24.9273,24.2554,24.6696,17831570.0],["2021-01-22",24.6696,24.7616,23.7215,24.6052,20201836.0],["2021-01-25",24.6052,26.0319,24.3198,25.8202,39038652.0],["2021-01-26",25.8202,25.820222854614258,24.1541,25.0654,42998206.0],["2021-01-27",25.0654,27.247,24.8077,26.8236,64496281.0],["2021-01-28",26.8236,27.9926,26.3817,27.1089,65446961.0],["2021-01-29",27.1089,29.0788,27.10893440246582,28.1767,55326204.0],["2021-02-01",28.1767,28.996,27.8914,28.8119,34336988.0],["2021-02-02",28.8119,28.8855,27.9466,28.7198,25875734.0],["2021-02-03",28.7198,31.5734,28.683,30.57,40538081.0],["2021-02-04",30.57,32.365,29.7876,31.4813,46678574.0],["2021-02-05",31.4813,32.365,30.2663,31.0855,33021300.0],["2021-02-08",31.0855,32.3558,30.8462,31.9416,24471608.0],["2021-02-09",31.9416,32.5399,31.1131,31.9876,20592759.0],["2021-02-10",31.9876,33.0738,31.8495,32.3558,16692153.0],["2021-02-18",32.3558,33.9023,32.35582733154297,32.7701,19070805.0],["2021-02-19",32.7701,33.9207,32.5399,32.5952,19892250.0],["2021-02-22",32.5952,33.3316,31.5826,31.6102,27832861.0],["2021-02-23",31.6102,33.755,31.61021614074707,32.9081,20766866.0],["2021-02-24",32.9081,32.90813064575195,31.288,31.5366,29620037.0],["2021-02-25",31.5366,32.0152,31.1131,31.2972,14123951.0],["2021-02-26",31.2972,32.0521,30.3859,31.7943,18878144.0],["2021-03-01",31.7943,32.2177,29.9165,31.5734,26750545.0],["2021-03-02",31.5734,32.3558,31.0211,32.1165,22229495.0],["2021-03-03",32.1165,32.2638,31.0487,32.0613,16786484.0],["2021-03-04",32.0613,32.8253,31.1224,32.1717,19852241.0],["2021-03-05",32.1717,33.1106,30.2847,32.945,29547731.0],["2021-03-08",32.945,32.944950103759766,30.1926,30.4412,24341535.0],["2021-03-09",30.4412,31.0211,28.7198,29.493,21482217.0],["2021-03-10",29.493,30.6069,29.4562,30.0914,10336542.0],["2021-03-11",30.0914,31.24201011657715,29.5943,31.242,10550680.0],["2021-03-12",31.242,33.6169,30.7449,33.1383,24605287.0],["2021-03-15",33.1383,33.13825607299805,31.0395,31.9784,19196863.0],["2021-03-16",31.9784,31.97841453552246,29.8705,31.0119,17962946.0],["2021-03-17",31.0119,31.647,30.5424,30.6529,9814062.0],["2021-03-18",30.6529,31.4445,30.5792,30.883,7994472.0],["2021-03-19",30.883,31.4537,30.1558,31.3709,9626790.0],["2021-03-22",31.3709,32.3282,31.1316,31.3709,6822241.0],["2021-03-23",31.3709,32.2914,31.1315,31.5274,8250726.0],["2021-03-24",31.5274,31.6654,30.5977,30.883,7493232.0],["2021-03-25",30.883,31.509,30.3767,30.5977,7733433.0],["2021-03-26",30.5977,32.1349,30.597658157348633,32.0336,11717682.0],["2021-03-29",32.0336,32.2085,31.0211,31.0303,12426762.0],["2021-03-30",31.0303,31.6102,30.6529,30.8554,9401598.0],["2021-03-31",30.8554,31.2258,30.1701,30.7258,8073969.0],["2021-04-01",30.7258,30.8276,29.846,30.2442,10470586.0],["2021-04-02",30.2442,31.9481,28.9015,29.3089,22103810.0],["2021-04-06",29.3089,32.244441986083984,29.308923721313477,32.2444,17500310.0],["2021-04-07",32.2444,32.8556,30.7628,31.7629,25487675.0],["2021-04-08",31.7629,34.7633,31.5036,34.2817,26449825.0],["2021-04-09",34.2817,35.1522,34.0409,34.3465,16224643.0],["2021-04-12",34.3465,35.0318,33.152,33.2446,14205834.0],["2021-04-13",33.2446,33.9669,32.8278,33.2538,8777202.0],["2021-04-14",33.2538,34.0965,33.1057,33.4576,8661294.0],["2021-04-15",33.4576,33.7724,32.9019,33.5502,7025446.0],["2021-04-16",33.5502,34.3743,32.8556,34.1243,14898230.0],["2021-04-19",34.1243,34.9392,33.2538,34.6892,22373039.0],["2021-04-20",34.6892,34.689170837402344,33.6057,33.8743,15695083.0],["2021-04-21",33.8743,34.078,33.3835,33.6705,8235986.0],["2021-04-22",33.6705,33.9484,33.2538,33.5687,9777826.0],["2021-04-23",33.5687,34.2262,33.0871,33.6705,11969551.0],["2021-04-26",33.6705,34.1521,32.3371,32.5408,16137351.0],["2021-04-27",32.5408,33.2353,32.2352,32.2537,8793806.0],["2021-04-28",32.2537,32.6889,32.0222,32.4204,8392755.0],["2021-04-29",32.4204,32.5408,31.6703,31.7907,10902851.0],["2021-04-30",31.7907,31.9296,30.8461,31.624,11341385.0],["2021-05-06",31.624,31.7074,30.6054,31.0776,12498495.0],["2021-05-07",31.0776,31.3925,29.633,29.6979,14340424.0],["2021-05-10",29.6979,30.0127,28.8552,29.0496,14440803.0],["2021-05-11",29.0496,29.7256,28.1606,28.6514,16659467.0],["2021-05-12",28.6514,28.7996,27.6884,28.2347,15191573.0],["2021-05-13",28.2347,28.5866,27.8273,28.244,12128296.0],["2021-05-14",28.244,28.9848,27.9662,28.8737,12517533.0],["2021-05-17",28.8737,29.3552,28.457,28.8737,15258008.0],["2021-05-18",28.8737,29.1608,28.5311,28.67,6155863.0],["2021-05-19",28.67,28.9848,28.1514,28.5125,8167829.0],["2021-05-20",28.5125,28.9015,28.2162,28.707,7044069.0],["2021-05-21",28.707,29.3367,28.6144,28.9107,9808398.0],["2021-05-24",28.9107,29.2626,28.1236,28.8181,12442423.0],["2021-05-25",28.8181,29.2811,28.5588,29.2441,11198127.0],["2021-05-26",29.2441,29.3552,28.5033,28.8459,13834549.0],["2021-05-27",28.8459,30.2257,28.845909118652344,29.6701,21293936.0],["2021-05-28",29.6701,30.1424,29.3182,29.7071,13115343.0],["2021-05-31",29.7071,29.9849,28.957,29.3182,12357918.0],["2021-06-01",29.3182,29.9294,28.8829,29.0311,15448499.0],["2021-06-02",29.0311,29.17,28.1051,29.0404,15380204.0],["2021-06-03",29.0404,29.040376663208008,28.0588,28.0773,12338565.0],["2021-06-04",28.0773,30.698,27.7902,30.5035,26694548.0],["2021-06-07",30.5035,31.0221,30.0961,30.6609,14783390.0],["2021-06-08",30.6609,30.9665,30.1424,30.4665,9064312.0],["2021-06-09",30.4665,31.7536,30.466466903686523,30.7443,15489214.0],["2021-06-10",30.7443,31.6147,30.744274139404297,31.0406,12047923.0],["2021-06-11",31.0406,31.5777,30.3924,30.8369,13573770.0],["2021-06-15",30.8369,31.9481,30.7072,31.4573,15705251.0],["2021-06-16",31.4573,31.45732307434082,30.2442,30.3368,12759115.0],["2021-06-17",30.3368,32.5686,30.2998,32.3185,26289640.0],["2021-06-18",32.3185,32.3371,31.6425,31.8092,17842092.0],["2021-06-21",31.8092,32.8556,31.5314,32.1796,19051390.0],["2021-06-22",32.1796,33.8928,31.9481,33.7724,21250339.0],["2021-06-23",33.7724,35.0966,33.439,34.5317,19059242.0],["2021-06-24",34.5317,34.8188,33.5965,34.4206,13694695.0],["2021-06-25",34.4206,34.7725,33.6705,34.1521,10381461.0],["2021-06-28",34.1521,36.1153,34.0039,35.5504,14468528.0],["2021-06-29",35.5504,35.893,34.8281,35.467,9149157.0],["2021-06-30",35.467,36.6061,34.9855,35.9023,10948042.0],["2021-07-01",35.9023,35.902278900146484,33.892784118652344,33.8928,20804509.0],["2021-07-02",33.8928,35.3004,33.892784118652344,34.4947,15508883.0],["2021-07-05",34.4947,36.3931,34.49470901489258,36.0504,17470949.0],["2021-07-06",36.0504,36.6894,34.8929,35.5226,15661994.0],["2021-07-07",35.5226,36.532,34.7447,36.3468,14346864.0],["2021-07-08",36.3468,37.4951,36.1245,36.6524,15213474.0],["2021-07-09",36.6524,36.65236282348633,35.18,36.0227,14739259.0],["2021-07-12",36.0227,37.4024,35.8838,37.0598,17260665.0],["2021-07-13",37.0598,37.059818267822266,36.1245,36.8468,10171244.0],["2021-07-14",36.8468,37.0043,36.0227,36.356,7389842.0],["2021-07-15",36.356,36.6061,34.6058,35.4207,23388801.0],["2021-07-16",35.4207,36.3468,35.1892,35.5411,13118570.0],["2021-07-19",35.5411,36.1986,34.541,35.0318,11134458.0],["2021-07-20",35.0318,35.4022,34.7355,35.1614,6751279.0],["2021-07-21",35.1614,37.5599,35.0225,37.0413,18936565.0],["2021-07-22",37.0413,38.4303,36.7635,37.7729,16005771.0],["2021-07-23",37.7729,37.8562,36.7727,36.9487,9567912.0],["2021-07-26",36.9487,38.1525,36.0875,37.3654,18647627.0],["2021-07-27",37.3654,38.384,35.6615,35.893,20293416.0],["2021-07-28",35.893,36.1986,33.3372,35.2818,19193065.0],["2021-07-29",35.2818,37.3932,35.28183364868164,37.0876,17188383.0],["2021-07-30",37.0876,37.7358,36.7172,37.4765,16087512.0],["2021-08-02",37.4765,38.3192,37.0413,37.2358,14704946.0],["2021-08-03",37.2358,37.5228,36.4857,36.7913,13714274.0],["2021-08-04",36.7913,39.5694,36.782,39.1249,21413829.0],["2021-08-05",39.1249,39.3564,38.4026,39.0693,13120443.0],["2021-08-06",39.0693,39.6342,38.5322,38.7637,9273742.0],["2021-08-09",38.7637,39.9768,37.9673,38.1803,18970706.0],["2021-08-10",38.1803,38.9674,36.6616,37.2728,15842101.0],["2021-08-11",37.2728,37.5969,36.0227,36.3283,11084608.0],["2021-08-12",36.3283,36.995,35.643,35.7819,14431548.0],["2021-08-13",35.7819,36.2079,34.8188,35.0966,13540160.0],["2021-08-16",35.0966,35.4485,34.3558,35.0503,9577808.0],["2021-08-17",35.0503,35.217,33.2446,33.4205,17121580.0],["2021-08-18",33.4205,34.8188,33.2446,33.8928,10698691.0],["2021-08-19",33.8928,34.7262,33.5224,33.7909,9763694.0],["2021-08-20",33.7909,33.79092025756836,33.0594,33.3742,10764305.0],["2021-08-23",33.3742,34.3928,33.2631,34.0039,10666997.0],["2021-08-24",34.0039,34.7355,33.9206,34.2354,11834292.0],["2021-08-25",34.2354,34.2817,33.3279,33.4112,13660673.0],["2021-08-26",33.4112,33.902,33.3464,33.5038,7384561.0],["2021-08-27",33.5038,33.5039,32.7167,33.3001,14450314.0],["2021-08-30",33.3001,33.8465,32.7723,33.0871,12572076.0],["2021-08-31",33.0871,33.2446,32.2259,33.1427,13223758.0],["2021-09-01",33.1427,33.8743,32.2259,33.6057,14332304.0],["2021-09-02",33.6057,33.605712890625,32.3648,32.6519,16332342.0],["2021-09-03",32.6519,33.1612,32.1889,32.8649,10801241.0],["2021-09-06",32.8649,33.3372,32.3,33.1797,9692731.0],["2021-09-07",33.1797,33.7631,32.7167,33.3649,7714891.0],["2021-09-08",33.3649,33.8928,33.0131,33.828,10912980.0],["2021-09-09",33.828,33.82796096801758,32.2259,32.3648,15432616.0],["2021-09-10",32.3648,32.3834,30.8924,31.7629,17196695.0],["2021-09-13",31.7629,32.2537,31.2536,31.3369,13795201.0],["2021-09-14",31.3369,32.5593,31.2073,31.4295,14019879.0],["2021-09-15",31.4295,31.42953872680664,30.6332,30.985,8075469.0],["2021-09-16",30.985,31.5221,30.1609,30.1887,9511391.0],["2021-09-17",30.1887,31.6703,30.18865203857422,31.4388,10057707.0],["2021-09-22",31.4388,31.438800811767578,30.4109,30.4572,6760218.0],["2021-09-23",30.4572,30.9202,30.2813,30.6239,7143376.0],["2021-09-24",30.6239,31.7907,30.3831,31.374,9424344.0],["2021-09-27",31.374,31.9203,30.55906867980957,30.5591,10287423.0],["2021-09-28",30.5591,31.374,30.3646,31.198,7593132.0],["2021-09-29",31.198,31.6888,30.6332,31.0221,8036920.0],["2021-09-30",31.0221,31.5592,30.9665,31.4203,5258707.0],["2021-10-08",31.4203,32.2444,31.0962,31.198,6657379.0],["2021-10-11",31.198,31.9944,30.9295,31.411,7603248.0],["2021-10-12",31.411,31.5684,30.5683,30.8554,6497459.0],["2021-10-13",30.8554,31.6147,30.8369,31.5962,6034959.0],["2021-10-14",31.5962,31.7907,31.1795,31.6518,6403176.0],["2021-10-15",31.6518,31.65178871154785,29.0867,29.6886,23976164.0],["2021-10-18",29.6886,30.8369,27.818,30.2257,24339818.0],["2021-10-19",30.2257,31.8555,29.9201,31.3647,23347197.0],["2021-10-20",31.3647,31.6518,30.9758,31.3184,13017779.0],["2021-10-21",31.3184,32.0685,31.0684,31.3369,10091215.0],["2021-10-22",31.3369,32.3093,31.198,32.1889,9730631.0],["2021-10-25",32.1889,32.5593,30.8832,31.2814,14378969.0],["2021-10-26",31.2814,31.5314,31.1702,31.3184,7152901.0],["2021-10-27",31.3184,31.4851,30.4109,30.6146,8494316.0],["2021-10-28",30.6146,31.2258,30.2905,30.7906,8009470.0],["2021-10-29",30.7906,31.0221,30.4479,30.6054,6037687.0],["2021-11-01",30.6054,32.0037,30.3276,31.8185,10113354.0],["2021-11-02",31.8185,32.7445,31.5592,32.0685,12007704.0],["2021-11-03",32.0685,33.1334,32.06850051879883,33.0131,13255918.0],["2021-11-04",33.0131,33.6705,33.013057708740234,33.3927,10960287.0],["2021-11-05",33.3927,33.9483,33.39272689819336,33.6057,8085028.0],["2021-11-08",33.6057,33.6891,32.5963,32.8279,8326613.0],["2021-11-09",32.8279,33.152,32.0963,32.8279,8333523.0],["2021-11-10",32.8279,33.3279,32.4111,32.6704,4849688.0],["2021-11-11",32.6704,33.1057,32.0685,32.6704,7096321.0],["2021-11-12",32.6704,33.1427,32.3185,32.5593,6626914.0],["2021-11-15",32.5593,34.2262,32.3556,33.5965,13587512.0],["2021-11-16",33.5965,34.3373,33.2631,33.5131,8002320.0],["2021-11-17",33.5131,34.2076,33.2631,34.078,8459816.0],["2021-11-18",34.078,34.3743,33.2446,33.3372,8292813.0],["2021-11-19",33.3372,35.5319,33.2909,35.1892,14566909.0],["2021-11-22",35.1892,35.4207,34.8188,35.3004,12310701.0],["2021-11-23",35.3004,36.0597,34.9392,35.217,12085707.0],["2021-11-24",35.217,36.8561,35.0966,35.8374,16140699.0],["2021-11-25",35.8374,36.319,35.467,36.0967,7985764.0],["2021-11-26",36.0967,36.106,35.0503,35.68,8502255.0],["2021-11-29",35.68,36.2542,35.0596,35.8838,7317177.0],["2021-11-30",35.8838,36.0782,34.9948,35.2726,10214844.0],["2021-12-01",35.2726,35.27257537841797,33.7261,34.1706,14243422.0],["2021-12-02",34.1706,34.6521,33.7354,34.0317,9985265.0],["2021-12-03",34.0317,35.4485,34.03168869018555,35.0966,10125648.0],["2021-12-06",35.0966,35.8097,34.9948,35.1522,8038088.0],["2021-12-07",35.1522,35.393,34.1521,34.541,6586214.0],["2021-12-08",34.541,35.3559,34.3465,35.2077,4919669.0],["2021-12-09",35.2077,35.9301,34.9299,35.8282,9060403.0],["2021-12-10",35.8282,36.0412,35.4115,35.5967,8339351.0],["2021-12-13",35.5967,35.8838,35.0225,35.1152,8835095.0],["2021-12-14",35.1152,36.0041,34.4484,35.8374,9291335.0],["2021-12-15",35.8374,36.069,34.8836,35.0225,5392434.0],["2021-12-16",35.0225,35.2355,34.1243,34.4206,7530915.0],["2021-12-17",34.4206,34.791,33.8187,34.4484,6673700.0],["2021-12-20",34.4484,34.7633,33.2446,33.2909,8155052.0],["2021-12-21",33.2909,34.3743,32.9297,34.1336,6601488.0],["2021-12-22",34.1336,34.6892,34.0965,34.2539,6255716.0],["2021-12-23",34.2539,36.9209,34.253936767578125,36.7357,23849186.0],["2021-12-24",36.7357,36.9302,35.6522,35.9301,10160506.0],["2021-12-27",35.9301,36.2264,35.393,35.4485,6443107.0],["2021-12-28",35.4485,35.68,34.8373,35.1152,6525325.0],["2021-12-29",35.1152,35.18,33.9761,34.4669,9620377.0],["2021-12-30",34.4669,36.2819,34.1891,35.7726,10337525.0],["2021-12-31",35.7726,36.0319,35.2448,35.3559,6043968.0],["2022-01-04",35.3559,35.5041,34.1706,34.2262,7041659.0],["2022-01-05",34.2262,34.541,33.2446,33.4761,8145466.0],["2022-01-06",33.4761,33.8557,33.1983,33.2538,7900580.0],["2022-01-07",33.2538,33.6613,32.7723,33.2816,7652373.0],["2022-01-10",33.2816,33.7354,32.3185,33.0871,6991260.0],["2022-01-11",33.0871,33.7261,32.476,32.55,6217179.0],["2022-01-12",32.55,33.2168,32.5037,33.0316,5731531.0],["2022-01-13",33.0316,33.2075,32.6241,33.0594,5064808.0],["2022-01-14",33.0594,33.6613,32.5963,33.0686,5252410.0],["2022-01-17",33.0686,34.3558,32.7908,33.8002,7407803.0],["2022-01-18",33.8002,34.4114,33.439,33.9576,5057760.0],["2022-01-19",33.9576,34.2632,33.439,33.8002,4514850.0],["2022-01-20",33.8002,34.078,33.4205,33.5224,3686569.0],["2022-01-21",33.5224,33.7539,32.7445,33.0594,5683967.0],["2022-01-24",33.0594,34.0409,33.05935287475586,33.4112,4319887.0],["2022-01-25",33.4112,33.5224,32.6889,32.7352,3696499.0],["2022-01-26",32.7352,33.1427,31.8926,32.8371,6762254.0],["2022-01-27",32.8371,33.1797,31.0776,31.1332,8859887.0],["2022-01-28",31.1332,32.3185,30.8832,31.0313,6847326.0],["2022-02-07",31.0313,32.0407,30.6702,30.7072,5192176.0],["2022-02-08",30.7072,31.0776,30.0961,30.5128,4297657.0],["2022-02-09",30.5128,31.0036,30.0961,30.735,7180321.0],["2022-02-10",30.735,30.8924,30.0034,30.4016,4015324.0],["2022-02-11",30.4016,30.401641845703125,29.2441,29.3552,6474903.0],["2022-02-14",29.3552,30.2072,28.7533,29.8831,7085651.0],["2022-02-15",29.8831,30.6054,29.7719,30.5128,6791701.0],["2022-02-16",30.5128,30.7165,29.596,29.6793,6148558.0],["2022-02-17",29.6793,30.0035,29.1237,29.5312,6086996.0],["2022-02-18",29.5312,29.7534,29.3182,29.6238,2528361.0],["2022-02-21",29.6238,29.7256,29.0126,29.3089,5313508.0],["2022-02-22",29.3089,29.6238,28.3366,28.5496,5808101.0],["2022-02-23",28.5496,30.1331,28.549577713012695,29.9571,9948525.0],["2022-02-24",29.9571,30.3368,29.2626,29.6608,7887233.0],["2022-02-25",29.6608,30.0405,29.6608,29.7442,3382442.0],["2022-02-28",29.7442,30.0405,29.3274,29.6608,6161771.0],["2022-03-01",29.6608,29.809,28.67,28.9015,6678288.0],["2022-03-02",28.9015,28.901470184326172,27.6143,28.1699,10329119.0],["2022-03-03",28.1699,28.3273,27.3272,27.4291,9289977.0],["2022-03-04",27.4291,27.6698,26.642,26.7994,9343155.0],["2022-03-07",26.7994,26.79937744140625,25.3455,25.6141,13391126.0],["2022-03-08",25.6141,25.8826,24.864,24.8825,8774789.0],["2022-03-09",24.8825,25.4659,23.549,24.7158,11294034.0],["2022-03-10",24.7158,25.4659,24.401,24.6232,10011565.0],["2022-03-11",24.6232,24.623201370239258,23.4749,24.3361,12065365.0],["2022-03-14",24.3361,24.438,23.391576766967773,23.3916,8934967.0],["2022-03-15",23.3916,23.5583,22.0951,22.1507,12102129.0],["2022-03-16",22.1507,23.0489,21.5766,22.9934,10726607.0],["2022-03-17",22.9934,24.3269,22.993385314941406,23.9565,12528561.0],["2022-03-18",23.9565,23.9842,23.4749,23.8268,5974481.0],["2022-03-21",23.8268,24.4473,23.7064,24.0768,8398392.0],["2022-03-22",24.0768,24.4287,23.9009,24.1787,7619685.0],["2022-03-23",24.1787,24.9381,23.9842,24.688,8412321.0],["2022-03-24",24.688,24.68802261352539,24.0398,24.3917,5956850.0],["2022-03-25",24.3917,24.8918,24.0491,24.0954,5206195.0],["2022-03-28",24.0954,24.1694,23.5768,23.8731,5603759.0],["2022-03-29",23.8731,24.0305,22.9749,23.1323,6181674.0],["2022-03-30",23.1323,24.0305,23.132287979125977,23.9565,5432915.0],["2022-03-31",23.9565,24.0768,23.5212,23.6694,3666549.0],["2022-04-01",23.6694,23.6879,23.2897,23.4379,4267776.0],["2022-04-06",23.4379,23.6138,22.6785,22.9934,6782420.0],["2022-04-07",22.9934,23.0675,21.7803,21.9007,7375650.0],["2022-04-08",21.9007,22.0303,21.4099,21.734,5055832.0],["2022-04-11",21.734,21.733978271484375,20.5487,20.6505,8602987.0],["2022-04-12",20.6505,20.9654,19.9097,20.8357,13099371.0],["2022-04-13",20.8357,20.8728,20.2986,20.5394,6205819.0],["2022-04-14",20.5394,22.3174,20.539396286010742,21.9284,10293182.0],["2022-04-15",21.9284,22.0488,21.0858,21.6877,5768050.0],["2022-04-18",21.6877,22.3915,21.2617,22.2248,6083932.0],["2022-04-19",22.2248,22.3637,21.4654,21.558,6707029.0],["2022-04-20",21.558,22.6556,21.558034896850586,21.9145,10855263.0],["2022-04-21",21.9145,22.5431,21.3986,21.483,9532981.0],["2022-04-22",21.483,22.2241,20.695,21.6706,10290528.0],["2022-04-25",21.6706,22.0083,20.9576,21.1265,13133553.0],["2022-04-26",21.1265,21.6237,19.9445,20.0101,9825581.0],["2022-04-27",20.0101,21.9802,19.0908,21.6331,12980677.0],["2022-04-28",21.6331,22.074,21.2015,21.9427,8846205.0],["2022-04-29",21.9427,23.6313,21.9239,23.5281,11405697.0],["2022-05-05",23.5281,23.6125,23.1622,23.4812,8158595.0],["2022-05-06",23.4812,23.481184005737305,22.3742,22.8902,4563006.0],["2022-05-09",22.8902,22.89016342163086,22.4211,22.5806,4373836.0],["2022-05-10",22.5806,23.6219,22.2147,23.4343,7360282.0],["2022-05-11",23.4343,24.5037,23.2373,23.575,8909520.0],["2022-05-12",23.575,23.697,23.2091,23.256,3458396.0],["2022-05-13",23.256,23.6219,22.9652,23.2279,3457145.0],["2022-05-16",23.2279,24.0065,23.227890014648438,23.3592,3731257.0],["2022-05-17",23.3592,23.8564,23.1059,23.7532,4085542.0],["2022-05-18",23.7532,24.4756,23.6219,24.3161,6898012.0],["2022-05-19",24.3161,24.879,23.8471,24.879,5826872.0],["2022-05-20",24.879,25.1135,24.2129,24.485,6396225.0],["2022-05-23",24.485,24.6726,23.2467,23.7814,9466010.0],["2022-05-24",23.7814,24.3349,23.2279,23.2936,7071852.0],["2022-05-25",23.2936,23.6031,22.9465,23.575,4655226.0],["2022-05-26",23.575,24.56,23.2842,24.2598,9281747.0],["2022-05-27",24.2598,24.8602,23.8283,24.1848,5250926.0],["2022-05-30",24.1848,24.2973,23.7908,24.1848,5789828.0],["2022-05-31",24.1848,24.8602,23.4999,24.7383,8961631.0],["2022-06-01",24.7383,25.7045,24.5319,25.4325,8668341.0],["2022-06-02",25.4325,25.7983,25.1604,25.47,5844392.0],["2022-06-06",25.47,26.7083,25.3387,26.5301,8197442.0],["2022-06-07",26.5301,27.0742,26.1548,26.8772,7854583.0],["2022-06-08",26.8772,27.0273,25.5638,26.061,11289311.0],["2022-06-09",26.061,26.061016082763672,24.757,24.9071,6808055.0],["2022-06-10",24.9071,25.151,24.5037,25.0478,7419638.0],["2022-06-13",25.0478,25.5169,24.5131,25.2355,6318603.0],["2022-06-14",25.2355,25.2354679107666,23.8095,24.6726,7137046.0],["2022-06-15",24.6726,25.2824,24.2411,24.5788,5723545.0],["2022-06-16",24.5788,25.4794,24.578784942626953,25.0572,7077625.0],["2022-06-17",25.0572,25.057226181030273,24.1754,24.6632,6971849.0],["2022-06-20",24.6632,25.0291,24.2504,24.8039,6203784.0],["2022-06-21",24.8039,25.395,24.6257,24.8508,6423109.0],["2022-06-22",24.8508,25.0666,24.1285,24.2035,5347426.0],["2022-06-23",24.2035,24.4662,23.8189,24.1754,7509592.0],["2022-06-24",24.1754,24.6726,24.175392150878906,24.3912,6698934.0],["2022-06-27",24.3912,25.2918,24.391159057617188,24.5975,6506660.0],["2022-06-28",24.5975,26.258,23.8283,25.9672,19880447.0],["2022-06-29",25.9672,26.3331,25.47,25.47,9187797.0],["2022-06-30",25.47,25.7796,25.2073,25.5638,5942829.0],["2022-07-01",25.5638,25.6107,24.4474,24.5225,8430194.0],["2022-07-04",24.5225,24.52249526977539,23.0778,23.3123,13763086.0],["2022-07-05",23.3123,23.5844,22.665,22.984,10405178.0],["2022-07-06",22.984,23.4437,22.7213,22.984,6751689.0],["2022-07-07",22.984,23.0966,22.665,22.6932,5545374.0],["2022-07-08",22.6932,23.1435,22.69316291809082,22.787,6782949.0],["2022-07-11",22.787,22.78697395324707,21.9051,22.1397,5822322.0],["2022-07-12",22.1397,22.3273,21.7644,21.8676,4093816.0],["2022-07-13",21.8676,22.1303,21.6706,21.8207,3108242.0],["2022-07-14",21.8207,22.7964,21.6894,22.6369,7705232.0],["2022-07-15",22.6369,22.7776,22.0459,22.074,4795477.0],["2022-07-18",22.074,22.5618,21.7175,22.468,4745223.0],["2022-07-19",22.468,22.6556,22.196,22.4774,5054948.0],["2022-07-20",22.4774,22.9465,22.47739028930664,22.9089,5006676.0],["2022-07-21",22.9089,23.9971,22.862,23.7626,12632712.0],["2022-07-22",23.7626,23.9221,22.8057,23.0966,7595275.0],["2022-07-25",23.0966,23.0966,21.8582,22.0271,8376868.0],["2022-07-26",22.0271,22.4023,21.8676,22.3554,4084542.0],["2022-07-27",22.3554,22.6275,22.1491,22.468,3229916.0],["2022-07-28",22.468,23.7345,22.4680118560791,23.1059,8996925.0],["2022-07-29",23.1059,23.575,22.9652,23.1059,7494115.0],["2022-08-01",23.1059,25.413711547851562,22.0834,25.4137,32145426.0],["2022-08-02",25.4137,25.986,25.0291,25.545,36740543.0],["2022-08-03",25.545,26.0047,24.7664,24.954,26593696.0],["2022-08-04",24.954,25.2167,24.4005,24.7758,16528345.0],["2022-08-05",24.7758,25.4231,24.5225,25.3762,18971394.0],["2022-08-08",25.3762,25.4512,24.6257,24.7664,13199399.0],["2022-08-09",24.7664,24.954,24.4944,24.9071,12349272.0],["2022-08-10",24.9071,26.6614,24.7946,26.2674,29335166.0],["2022-08-11",26.2674,27.4776,25.9391,26.9898,27404599.0],["2022-08-12",26.9898,26.989757537841797,26.38,26.4363,12908192.0],["2022-08-15",26.4363,26.6989,25.7327,26.652,10643810.0],["2022-08-16",26.652,26.6708,25.8452,26.0047,13465928.0],["2022-08-17",26.0047,26.38,25.6201,26.3425,14371376.0],["2022-08-18",26.3425,26.342453002929688,25.667,26.2393,13116395.0],["2022-08-19",26.2393,26.7834,25.7608,25.7608,12805615.0],["2022-08-22",25.7608,26.1361,24.6726,25.4606,11372824.0],["2022-08-23",25.4606,26.6426,25.2636,26.1736,13000612.0],["2022-08-24",26.1736,26.6708,25.1417,25.2261,12909795.0],["2022-08-25",25.2261,25.6107,24.4568,24.757,8743036.0],["2022-08-26",24.757,25.6951,24.5506,24.9447,7645976.0],["2022-08-29",24.9447,25.4794,24.5506,25.1135,8680581.0],["2022-08-30",25.1135,25.2355,24.4381,24.7852,5258280.0],["2022-08-31",24.7852,25.0948,23.3217,23.3592,14080520.0],["2022-09-01",23.3592,23.9033,23.1528,23.3029,7659800.0],["2022-09-02",23.3029,23.772,23.0872,23.5469,6632966.0],["2022-09-05",23.5469,23.6219,22.8151,22.9934,5569243.0],["2022-09-06",22.9934,23.2748,22.7401,23.1622,5173313.0],["2022-09-07",23.1622,23.7345,23.0778,23.4155,5745579.0],["2022-09-08",23.4155,23.5375,22.7494,22.7494,6120003.0],["2022-09-09",22.7494,22.9371,22.3273,22.7964,5008769.0],["2022-09-13",22.7964,23.4061,22.7119,22.787,4846770.0],["2022-09-14",22.787,22.78697395324707,22.3367,22.6932,4553324.0],["2022-09-15",22.6932,22.8433,21.4642,21.5487,10309490.0],["2022-09-16",21.5487,21.9427,21.0139,21.0796,6827607.0],["2022-09-19",21.0796,21.68,20.8357,20.9858,6710206.0],["2022-09-20",20.9858,21.2578,20.7325,20.8638,4647651.0],["2022-09-21",20.8638,21.0608,20.3291,20.8638,6554920.0],["2022-09-22",20.8638,20.86382293701172,20.0946,20.179,7210305.0],["2022-09-23",20.179,20.2634,19.3534,19.588,10068407.0],["2022-09-26",19.588,19.7006,18.9501,19.0063,12857802.0],["2022-09-27",19.0063,19.663028717041016,19.0063419342041,19.663,8179360.0],["2022-09-28",19.663,19.663028717041016,18.940673828125,18.9407,7401510.0],["2022-09-29",18.9407,19.3065,18.9031,19.0345,4590590.0],["2022-09-30",19.0345,19.2033,18.5748,18.5936,5504047.0],["2022-10-10",18.5936,18.8469,17.5429,17.7117,11015827.0],["2022-10-11",17.7117,17.9838,17.4584,17.6367,7032751.0],["2022-10-12",17.6367,18.6217,17.4772,18.6029,9724551.0],["2022-10-13",18.6029,19.6443,18.3966,19.1658,13295309.0],["2022-10-14",19.1658,19.7006,18.9313,19.5598,8741714.0],["2022-10-17",19.5598,20.1227,19.4004,20.0195,7609907.0],["2022-10-18",20.0195,20.301,19.7006,20.0852,8156461.0],["2022-10-19",20.0852,21.2391,19.86,20.2822,15654267.0],["2022-10-20",20.2822,20.7325,19.8037,20.3197,6929664.0],["2022-10-21",20.3197,20.4323,20.0289,20.1039,5990953.0],["2022-10-24",20.1039,20.5824,19.8037,20.0101,6636087.0],["2022-10-25",20.0101,20.1696,19.3347,19.785,5745508.0],["2022-10-26",19.785,20.7043,19.6067,20.5449,8046783.0],["2022-10-27",20.5449,20.7325,19.9351,20.0195,9226735.0],["2022-10-28",20.0195,20.1321,18.8469,19.0814,10556374.0],["2022-10-31",19.0814,20.1978,18.5748,20.0758,10156974.0],["2022-11-01",20.0758,20.498,19.6818,20.4229,8895538.0],["2022-11-02",20.4229,20.8826,20.2634,20.6762,7399304.0],["2022-11-03",20.6762,21.5205,20.4604,21.3516,9312294.0],["2022-11-04",21.3516,21.8395,21.1546,21.68,9376032.0],["2022-11-07",21.68,22.7119,21.67998695373535,22.468,15805230.0],["2022-11-08",22.468,23.1247,22.3648,22.7119,11612547.0],["2022-11-09",22.7119,23.0778,22.3461,22.8433,7756493.0],["2022-11-10",22.8433,22.843259811401367,21.9802,22.1866,8497871.0],["2022-11-11",22.1866,23.8095,22.186574935913086,23.1904,13861536.0],["2022-11-14",23.1904,23.2654,22.4399,22.5055,6510110.0],["2022-11-15",22.5055,24.75702667236328,22.393,24.757,19771394.0],["2022-11-16",24.757,25.1886,24.3912,24.7195,18663586.0],["2022-11-17",24.7195,25.2167,24.3536,25.1886,11916077.0],["2022-11-18",25.1886,25.1886,24.485,24.5694,9928141.0],["2022-11-21",24.5694,25.0572,24.2786,24.9071,6093600.0],["2022-11-22",24.9071,25.1417,24.3536,24.485,6119746.0],["2022-11-23",24.485,24.4944,23.6594,24.2035,7442700.0],["2022-11-24",24.2035,24.56,23.6688,23.9784,6065363.0],["2022-11-25",23.9784,24.288,23.2654,23.4155,5278934.0],["2022-11-28",23.4155,23.5938,22.9089,23.3874,6558520.0],["2022-11-29",23.3874,24.2317,23.2467,24.0253,7233998.0],["2022-11-30",24.0253,24.2598,23.5469,23.7908,6266593.0],["2022-12-01",23.7908,25.076,23.790761947631836,24.3536,7539481.0],["2022-12-02",24.3536,24.8321,23.9596,23.9971,5567333.0],["2022-12-05",23.9971,24.485,23.8095,24.0441,7804678.0],["2022-12-06",24.0441,24.3536,23.6876,24.3067,5259891.0],["2022-12-07",24.3067,24.30672836303711,23.65,23.7063,6364010.0],["2022-12-08",23.7063,23.8752,23.4624,23.5469,3157982.0],["2022-12-09",23.5469,25.1041,23.4624,24.8602,13480536.0],["2022-12-12",24.8602,25.7983,24.4005,25.4043,9137780.0],["2022-12-13",25.4043,25.5544,24.8884,25.0854,4040750.0],["2022-12-14",25.0854,25.5732,24.1379,24.3443,7348799.0],["2022-12-15",24.3443,25.1417,24.0722,25.0009,6125377.0],["2022-12-16",25.0009,25.1323,24.4099,25.0854,4336045.0],["2022-12-19",25.0854,25.273,23.847,24.1097,6872450.0],["2022-12-20",24.1097,24.8602,23.8377,24.485,4892500.0],["2022-12-21",24.485,24.6726,24.0628,24.2598,2619398.0],["2022-12-22",24.2598,24.3912,23.6313,23.8189,3573357.0],["2022-12-23",23.8189,24.0816,23.5938,23.8658,3002500.0],["2022-12-26",23.8658,25.0291,23.865814208984375,24.8321,5429917.0],["2022-12-27",24.8321,25.1229,24.5788,24.6726,3308666.0],["2022-12-28",24.6726,24.8415,23.7345,23.8658,3585955.0],["2022-12-29",23.8658,24.288,23.575,23.969,3098897.0],["2022-12-30",23.969,24.6632,23.9221,24.56,4236658.0],["2023-01-03",24.56,24.7383,23.7439,23.9315,8435778.0],["2023-01-04",23.9315,24.0534,23.0778,23.2842,10399243.0],["2023-01-05",23.2842,24.3536,22.9371,24.2411,12306373.0],["2023-01-06",24.2411,25.1417,24.0253,24.7007,6889522.0],["2023-01-09",24.7007,26.1267,24.4662,25.8359,10702153.0],["2023-01-10",25.8359,26.2299,25.2824,25.4888,7555272.0],["2023-01-11",25.4888,25.8171,25.2636,25.4231,5266075.0],["2023-01-12",25.4231,25.6576,25.2073,25.3105,4760929.0],["2023-01-13",25.3105,25.4231,24.5225,24.8696,6357365.0],["2023-01-16",24.8696,26.2299,24.6257,25.8828,16165367.0],["2023-01-17",25.8828,27.3556,25.592,26.5488,19459746.0],["2023-01-18",26.5488,27.1023,26.4738,26.7552,8633740.0],["2023-01-19",26.7552,27.684,26.5019,27.5808,12187254.0],["2023-01-20",27.5808,27.6558,26.9335,27.168,7216413.0],["2023-01-30",27.168,28.2093,27.167997360229492,27.6089,10157658.0],["2023-01-31",27.6089,27.8341,26.7927,26.9147,6150384.0],["2023-02-01",26.9147,27.2618,26.5301,26.8397,7902773.0],["2023-02-02",26.8397,27.5432,26.5301,27.3181,7292462.0],["2023-02-03",27.3181,27.318099975585938,26.5488,27.0554,4362454.0],["2023-02-06",27.0554,27.1492,26.5019,27.0085,9019378.0],["2023-02-07",27.0085,27.1774,26.3612,26.5864,4772526.0],["2023-02-08",26.5864,26.7646,26.0516,26.1079,4138364.0],["2023-02-09",26.1079,27.29,25.9203,27.0554,6455793.0],["2023-02-10",27.0554,27.1774,26.3237,26.6989,3757749.0],["2023-02-13",26.6989,26.971,26.3612,26.6427,4807172.0],["2023-02-14",26.6427,26.7458,26.38,26.455,3244952.0],["2023-02-15",26.455,26.5301,26.0892,26.3987,5869386.0],["2023-02-16",26.3987,27.1117,25.7045,25.8922,8554455.0],["2023-02-17",25.8922,26.0704,25.1604,25.1886,5602288.0],["2023-02-20",25.1886,25.6764,24.9071,25.5638,4821847.0],["2023-02-21",25.5638,25.789,24.7664,24.9447,8057842.0],["2023-02-22",24.9447,24.954,24.5131,24.7195,6167781.0],["2023-02-23",24.7195,25.0666,24.3255,24.4662,5983773.0],["2023-02-24",24.4662,25.0291,24.4381,24.5975,4404649.0],["2023-02-27",24.5975,24.6163,24.1097,24.3443,7799624.0],["2023-02-28",24.3443,24.5225,23.453,23.9221,18966477.0],["2023-03-01",23.9221,24.5037,23.92209815979004,24.3724,6727456.0],["2023-03-02",24.3724,24.7195,24.1097,24.1566,8162547.0],["2023-03-03",24.1566,24.5694,23.8283,24.0534,6807210.0],["2023-03-06",24.0534,24.8602,23.9409,24.4005,7247482.0],["2023-03-07",24.4005,24.7476,23.969,24.0253,7588424.0],["2023-03-08",24.0253,24.5319,23.7439,24.4381,7865549.0],["2023-03-09",24.4381,25.395,24.3349,25.1417,12263940.0],["2023-03-10",25.1417,25.6107,24.6445,24.8415,9975594.0],["2023-03-13",24.8415,24.954,24.4381,24.6726,5717630.0],["2023-03-14",24.6726,24.8133,24.0441,24.5319,6154754.0],["2023-03-15",24.5319,25.1604,23.7345,23.9127,12980698.0],["2023-03-16",23.9127,24.2786,23.6407,23.7063,7768242.0],["2023-03-17",23.7063,24.166,23.453,23.6219,8952669.0],["2023-03-20",23.6219,24.2035,23.2279,23.8283,7004886.0],["2023-03-21",23.8283,24.5506,23.6782,24.3443,9153373.0],["2023-03-22",24.3443,24.5225,23.6031,23.847,10845178.0],["2023-03-23",23.847,24.4381,23.7439,24.3255,9943374.0],["2023-03-24",24.3255,24.954,24.32549285888672,24.8415,10198054.0],["2023-03-27",24.8415,25.076,24.2598,24.3443,7770237.0],["2023-03-28",24.3443,24.4287,23.8752,24.1003,6252476.0],["2023-03-29",24.1003,25.3295,23.9302,24.9702,11294200.0],["2023-03-30",24.9702,25.1782,24.696,25.0742,7415575.0],["2023-03-31",25.0742,25.1026,24.5825,24.7055,5797081.0],["2023-04-03",24.7055,26.6437,24.70545196533203,25.7644,25480716.0],["2023-04-04",25.7644,25.7833,24.3178,24.8945,17500387.0],["2023-04-06",24.8945,25.2538,24.6109,25.1498,13144547.0],["2023-04-07",25.1498,25.14982795715332,24.2422,24.7622,16465719.0],["2023-04-10",24.7622,24.76218032836914,24.2327,24.4407,8693426.0],["2023-04-11",24.4407,24.5731,24.0814,24.2233,7595193.0],["2023-04-12",24.2233,24.9986,24.0436,24.8189,12060725.0],["2023-04-13",24.8189,24.81890869140625,23.5709,23.6087,12996129.0],["2023-04-14",23.6087,23.8451,23.0036,23.5992,10023668.0],["2023-04-17",23.5992,23.6276,23.0981,23.4385,7684385.0],["2023-04-18",23.4385,23.438507080078125,22.7105,22.8618,7294964.0],["2023-04-19",22.8618,23.013,22.2188,22.2567,12537648.0],["2023-04-20",22.2567,22.7578,21.8217,22.1054,14833540.0],["2023-04-21",22.1054,22.1054,20.9519,21.3112,17772053.0],["2023-04-24",21.3112,21.4624,20.5548,20.6872,14101248.0],["2023-04-25",20.6872,20.8006,19.5998,20.1955,18199635.0],["2023-04-26",20.1955,20.9424,20.1104,20.6682,11569474.0],["2023-04-27",20.6682,21.037,20.5359,20.7912,8104094.0],["2023-04-28",20.7912,21.0748,20.6304,20.8384,4614765.0],["2023-05-04",20.8384,20.8857,20.1577,20.2995,7029488.0],["2023-05-05",20.2995,20.4981,20.0159,20.0915,4311924.0],["2023-05-08",20.0915,20.413,20.0348,20.2144,4495302.0],["2023-05-09",20.2144,20.6777,19.7417,20.1388,8367831.0],["2023-05-10",20.1388,20.5453,20.0064,20.3184,5863402.0],["2023-05-11",20.3184,20.7061,20.2333,20.4886,4588222.0],["2023-05-12",20.4886,20.7628,20.3562,20.4035,4527539.0],["2023-05-15",20.4035,21.037,20.29,20.9897,5492559.0],["2023-05-16",20.9897,21.5381,20.7817,21.2072,6613185.0],["2023-05-17",21.2072,22.0959,21.037,21.6043,8272713.0],["2023-05-18",21.6043,21.8501,21.3584,21.5286,4051493.0],["2023-05-19",21.5286,22.2188,21.3868,22.0203,8802660.0],["2023-05-22",22.0203,22.285,21.8596,22.2283,5965193.0],["2023-05-23",22.2283,22.5781,22.0581,22.1716,4369979.0],["2023-05-24",22.1716,22.5687,21.9636,22.3228,4402565.0],["2023-05-25",22.3228,22.5876,21.973,22.285,5588293.0],["2023-05-26",22.285,22.4079,21.765,22.2472,6974915.0],["2023-05-29",22.2472,22.6821,21.9352,22.1621,6022804.0],["2023-05-30",22.1621,22.3512,21.9352,22.3228,5160403.0],["2023-05-31",22.3228,22.322837829589844,21.6988,21.8879,9346371.0],["2023-06-01",21.8879,22.3323,21.8123,22.0297,6100898.0],["2023-06-02",22.0297,22.7861,21.8217,22.5498,8677196.0],["2023-06-05",22.5498,22.7199,22.3796,22.5025,4192486.0],["2023-06-06",22.5025,22.5687,22.0392,22.0581,4115200.0],["2023-06-07",22.0581,22.1621,21.8501,22.0297,4388845.0],["2023-06-08",22.0297,22.1054,21.557,21.7461,4075644.0],["2023-06-09",21.7461,21.9068,21.349,21.7272,3995859.0],["2023-06-12",21.7272,22.9752,21.72718048095703,22.5498,12425787.0],["2023-06-13",22.5498,22.909,22.4552,22.805,7465154.0],["2023-06-14",22.805,22.9469,22.597,22.805,6362595.0],["2023-06-15",22.805,22.9941,22.4647,22.7294,6021268.0],["2023-06-16",22.7294,22.8429,22.5308,22.701,3907285.0],["2023-06-19",22.701,22.8807,22.5308,22.7199,4984563.0],["2023-06-20",22.7199,23.4385,22.3134,22.9185,7919752.0],["2023-06-21",22.9185,22.918489456176758,22.0392,22.4647,7639294.0],["2023-06-26",22.4647,22.4741,21.7083,21.765,8739718.0],["2023-06-27",21.765,21.9257,21.5192,21.5759,4500538.0],["2023-06-28",21.5759,21.7272,20.8952,21.4814,6215818.0],["2023-06-29",21.4814,21.8217,21.2733,21.4908,6780765.0],["2023-06-30",21.4908,22.7388,21.1883,22.6065,9941937.0],["2023-07-03",22.6065,23.0698,22.5119,22.8429,7766161.0],["2023-07-04",22.8429,24.1098,22.6916,23.6087,16578697.0],["2023-07-05",23.6087,24.2894,23.608692169189453,23.7411,15090879.0],["2023-07-06",23.7411,24.5353,23.5992,24.1098,13597283.0],["2023-07-07",24.1098,24.3556,23.6938,23.8923,7104194.0],["2023-07-10",23.8923,24.2611,23.8451,24.0152,8388796.0],["2023-07-11",24.0152,24.4407,23.7316,24.3083,6878396.0],["2023-07-12",24.3083,24.488,23.9302,23.968,6126616.0],["2023-07-13",23.968,24.28,23.76,24.1476,4233704.0],["2023-07-14",24.1476,24.2516,23.7789,23.8734,8176500.0],["2023-07-17",23.8734,24.0814,23.6371,23.8923,5550316.0],["2023-07-18",23.8923,24.3934,23.8072,24.2233,8011958.0],["2023-07-19",24.2233,24.2516,23.7127,23.9774,4330419.0],["2023-07-20",23.9774,24.072,23.4007,23.5141,5865459.0],["2023-07-21",23.5141,24.28,23.4669,23.8923,5990021.0],["2023-07-24",23.8923,24.2894,23.5425,23.8545,5587978.0],["2023-07-25",23.8545,24.6771,23.6843,24.6298,8854900.0],["2023-07-26",24.6298,24.629812240600586,23.8923,24.0152,6568109.0],["2023-07-27",24.0152,24.1571,23.5992,23.7316,5444378.0],["2023-07-28",23.7316,25.9535,23.731605529785156,25.4713,35919302.0],["2023-07-31",25.4713,26.3506,25.47129249572754,25.7549,17183926.0],["2023-08-01",25.7549,26.152,25.528,26.0008,11881199.0],["2023-08-02",26.0008,26.4735,25.7077,25.9062,11052390.0],["2023-08-03",25.9062,26.256,25.7644,26.0008,5909146.0],["2023-08-04",26.0008,26.1993,25.6888,25.8684,4594776.0],["2023-08-07",25.8684,26.1426,25.7644,26.0291,5941731.0],["2023-08-08",26.0291,26.02912712097168,25.5091,25.6509,6012232.0],["2023-08-09",25.6509,25.7171,25.2633,25.3389,4879106.0],["2023-08-10",25.3389,26.0859,25.2255,25.9346,7549138.0],["2023-08-11",25.9346,26.0291,25.4807,25.736,7192117.0],["2023-08-14",25.736,25.736026763916016,25.008,25.3484,5310318.0],["2023-08-15",25.3484,25.4618,24.5731,25.0175,5708233.0],["2023-08-16",25.0175,25.0174617767334,24.3934,24.5636,6315175.0],["2023-08-17",24.5636,24.9607,24.2233,24.8662,3966640.0],["2023-08-18",24.8662,25.2917,24.2894,24.2989,2924741.0],["2023-08-21",24.2989,24.5542,23.9774,24.0058,4534836.0],["2023-08-22",24.0058,24.3934,23.6371,24.2327,5837372.0],["2023-08-23",24.2327,24.28,23.5425,23.6371,3658286.0],["2023-08-24",23.6371,24.1193,23.5898,24.0247,4634556.0],["2023-08-25",24.0247,24.0436,23.2872,23.3818,3954500.0],["2023-08-28",23.3818,24.8473,23.381776809692383,23.4952,6509058.0],["2023-08-29",23.4952,25.1026,23.4574,24.6393,8389388.0],["2023-08-30",24.6393,25.944,24.639266967773438,25.4902,12547767.0],["2023-08-31",25.4902,25.6888,25.1971,25.3389,5949184.0],["2023-09-01",25.3389,25.5658,25.112,25.4902,4822009.0],["2023-09-04",25.4902,26.0953,25.4335,26.0008,7879736.0],["2023-09-05",26.0008,26.5491,25.8684,26.379,8464532.0],["2023-09-06",26.379,26.483,26.0953,26.3411,4759900.0],["2023-09-07",26.3411,26.341136932373047,25.4902,25.8495,8129037.0],["2023-09-08",25.8495,26.1426,25.726572036743164,25.7266,3551277.0],["2023-09-11",25.7266,26.1426,25.726572036743164,25.8022,6402677.0],["2023-09-12",25.8022,25.9535,25.5753,25.6982,4422178.0],["2023-09-13",25.6982,26.0008,25.4713,25.6888,5697538.0],["2023-09-14",25.6888,26.1426,25.5847,25.8968,7009740.0],["2023-09-15",25.8968,26.3411,25.6793,25.8589,5141300.0],["2023-09-18",25.8589,26.1426,25.528,25.6131,5640420.0],["2023-09-19",25.6131,25.7644,25.2255,25.5375,3805300.0],["2023-09-20",25.5375,25.7077,25.1498,25.1498,4075457.0],["2023-09-21",25.1498,25.6793,25.0836,25.528,4274074.0],["2023-09-22",25.528,26.2088,25.3389,26.1237,6285700.0],["2023-09-25",26.1237,26.7193,26.0008,26.1615,5627257.0],["2023-09-26",26.1615,26.2088,25.6037,26.0291,5380248.0],["2023-09-27",26.0291,26.5586,25.8211,26.0102,9582600.0],["2023-09-28",26.0102,27.4001,25.9629,27.1921,15797185.0],["2023-10-09",27.1921,27.419,26.7666,27.2015,9503224.0],["2023-10-10",27.2015,27.6554,27.107,27.4095,9449300.0],["2023-10-11",27.4095,27.8161,27.315,27.6743,9515800.0],["2023-10-12",27.6743,28.5347,27.674266815185547,27.9768,9733800.0],["2023-10-13",27.9768,29.0547,27.8539,28.5063,17947225.0],["2023-10-16",28.5063,28.6292,28.1092,28.3361,8959430.0],["2023-10-17",28.3361,28.3645,27.835,28.1376,10470313.0],["2023-10-18",28.1376,28.2699,27.419,27.5797,9841768.0],["2023-10-19",27.5797,27.7121,26.9462,27.1732,9029938.0],["2023-10-20",27.1732,27.2299,26.2182,26.379,8645605.0],["2023-10-23",26.379,27.5986,26.378952026367188,26.7571,13501360.0],["2023-10-24",26.7571,27.1448,26.1048,26.7099,11501174.0],["2023-10-25",26.7099,27.5324,26.6153,27.003,14425561.0],["2023-10-26",27.003,27.002973556518555,26.3317,26.7477,7790500.0],["2023-10-27",26.7477,27.5986,26.3317,27.4379,10536289.0],["2023-10-30",27.4379,28.4117,27.437894821166992,27.9957,15780947.0],["2023-10-31",27.9957,28.3077,27.2393,27.5703,7538261.0],["2023-11-01",27.5703,27.7026,26.8801,27.003,8276431.0],["2023-11-02",27.003,27.4379,26.795,26.8233,7622753.0],["2023-11-03",26.8233,27.4568,26.823333740234375,27.003,6824803.0],["2023-11-06",27.003,27.9674,27.002973556518555,27.6459,9874143.0],["2023-11-07",27.6459,27.64590072631836,26.36,26.9935,17691200.0],["2023-11-08",26.9935,27.4095,26.691,26.8612,11072600.0],["2023-11-09",26.8612,27.211,26.3033,26.4073,9219700.0],["2023-11-10",26.4073,26.5302,25.9062,26.1804,10185502.0],["2023-11-13",26.1804,26.3506,25.84,26.0764,8225151.0],["2023-11-14",26.0764,26.3506,25.8495,25.9913,9554028.0],["2023-11-15",25.9913,26.7288,25.99130630493164,26.3884,11477395.0],["2023-11-16",26.3884,26.6437,25.9819,26.0575,6710136.0],["2023-11-17",26.0575,26.483,25.9157,26.3884,7807680.0],["2023-11-20",26.3884,26.464,25.6604,26.4073,8883500.0],["2023-11-21",26.4073,26.407320022583008,25.8778,26.0008,7146569.0],["2023-11-22",26.0008,26.1426,25.5658,25.6226,6595800.0],["2023-11-23",25.6226,26.4924,25.528,26.379,8153189.0],["2023-11-24",26.379,26.4546,25.5375,25.6888,8012469.0],["2023-11-27",25.6888,25.9062,25.5375,25.8589,5327289.0],["2023-11-28",25.8589,25.9346,25.5753,25.736,6794864.0],["2023-11-29",25.736,26.0102,25.5942,25.944,6556294.0],["2023-11-30",25.944,25.944032669067383,25.3484,25.6509,6607200.0],["2023-12-01",25.6509,25.65093231201172,25.1309,25.2727,7591019.0],["2023-12-04",25.2727,25.4051,24.9702,25.2444,5327600.0],["2023-12-05",25.2444,25.3484,24.6487,24.6487,6910774.0],["2023-12-06",24.6487,24.7811,24.3934,24.488,5544676.0],["2023-12-07",24.488,24.6298,24.176,24.5069,5439260.0],["2023-12-08",24.5069,24.9986,24.2894,24.7244,7708643.0],["2023-12-11",24.7244,25.3862,24.3462,25.3011,7592139.0],["2023-12-12",25.3011,25.5375,25.1687,25.424,4777554.0],["2023-12-13",25.424,25.6415,25.1026,25.3106,6068243.0],["2023-12-14",25.3106,25.6131,25.0836,25.1026,4107034.0],["2023-12-15",25.1026,25.3106,24.7716,24.8662,5815600.0],["2023-12-18",24.8662,25.0175,24.4029,24.8756,5738103.0],["2023-12-19",24.8756,25.3673,24.5636,24.9891,5730612.0],["2023-12-20",24.9891,25.3389,24.7338,24.8095,3634260.0],["2023-12-21",24.8095,24.904,24.3556,24.8851,4207983.0],["2023-12-22",24.8851,25.1498,24.6109,24.9135,7461336.0],["2023-12-25",24.9135,25.0175,24.5069,24.7055,3498279.0],["2023-12-26",24.7055,24.7055,23.8734,24.1571,7410311.0],["2023-12-27",24.1571,24.6676,23.9585,24.5542,6091220.0],["2023-12-28",24.5542,25.216,24.2989,25.1215,7308325.0],["2023-12-29",25.1215,25.7171,25.0553,25.5375,6373796.0],["2024-01-02",25.5375,25.7549,25.2255,25.2538,8452982.0],["2024-01-03",25.2538,25.6415,24.6771,24.7244,8523969.0],["2024-01-04",24.7244,24.8378,24.0152,24.3556,10447810.0],["2024-01-05",24.3556,24.6393,23.4291,23.656,9805472.0],["2024-01-08",23.656,23.655967712402344,23.1738,23.1832,8192607.0],["2024-01-09",23.1832,23.5614,23.0509,23.2589,8488156.0],["2024-01-10",23.2589,23.448,22.5025,23.2589,9896723.0],["2024-01-11",23.2589,23.4385,23.0414,23.1643,9442934.0],["2024-01-12",23.1643,23.2872,22.8523,22.9563,6319875.0],["2024-01-15",22.9563,23.3912,22.701,23.0036,5362100.0],["2024-01-16",23.0036,23.1643,22.7105,23.0036,5506948.0],["2024-01-17",23.0036,23.4669,22.4457,22.4457,12347723.0],["2024-01-18",22.4457,22.6443,21.7461,22.5403,9499048.0],["2024-01-19",22.5403,23.2116,22.3985,23.0319,9482780.0],["2024-01-22",23.0319,23.2778,21.6043,21.7555,10057072.0],["2024-01-23",21.7555,22.181,21.2923,21.9825,7988219.0],["2024-01-24",21.9825,22.1999,21.2639,22.1621,7911180.0],["2024-01-25",22.1621,23.6087,22.0014,23.4291,14501272.0],["2024-01-26",23.4291,23.4291,22.701,22.8145,10900903.0],["2024-01-29",22.8145,22.8239,21.9825,22.077,9383337.0],["2024-01-30",22.077,22.3701,21.4814,21.5097,8636256.0],["2024-01-31",21.5097,22.077,20.8101,20.9803,11214000.0],["2024-02-01",20.9803,21.6043,20.6493,21.1788,9565056.0],["2024-02-02",21.1788,21.6705,20.0915,20.6588,11267541.0],["2024-02-05",20.6588,22.7294,19.9119,21.9825,21975303.0],["2024-02-06",21.9825,23.9207,21.6705,23.76,18787876.0],["2024-02-07",23.76,25.2066,23.5425,25.1782,21988855.0],["2024-02-08",25.1782,26.899,24.3745,24.6204,28694989.0],["2024-02-19",24.6204,25.0647,23.9774,24.4974,22102007.0],["2024-02-20",24.4974,24.49744415283203,23.9207,24.2043,10150184.0],["2024-02-21",24.2043,24.7244,23.9963,24.1854,12607274.0],["2024-02-22",24.1854,24.6582,24.185436248779297,24.6014,10433750.0],["2024-02-23",24.6014,24.9607,24.2138,24.8378,9123800.0],["2024-02-26",24.8378,24.9796,24.6014,24.6771,10683896.0],["2024-02-27",24.6771,25.5091,24.5353,25.4807,11744639.0],["2024-02-28",25.4807,25.9629,25.216,25.2255,15388788.0],["2024-02-29",25.2255,26.0102,24.8662,25.9346,19070350.0],["2024-03-01",25.9346,26.3222,25.6226,25.8117,14941942.0],["2024-03-04",25.8117,26.3884,25.7833,26.152,16352187.0],["2024-03-05",26.152,26.1899,25.7266,25.8873,12126341.0],["2024-03-06",25.8873,26.2182,25.6037,25.8873,7407329.0],["2024-03-07",25.8873,26.379,25.4713,25.6888,10699336.0],["2024-03-08",25.6888,26.1899,25.6226,26.0953,8587755.0],["2024-03-11",26.0953,26.4735,25.8684,26.4262,8672037.0],["2024-03-12",26.4262,26.5681,26.0859,26.36,10041671.0],["2024-03-13",26.36,26.9462,26.2371,26.6248,10637936.0],["2024-03-14",26.6248,26.9462,26.4262,26.6531,8590432.0],["2024-03-15",26.6531,26.8517,26.4168,26.8422,7530100.0],["2024-03-18",26.8422,27.3717,26.6626,27.2772,11680899.0],["2024-03-19",27.2772,27.3528,26.6815,26.7193,9803642.0],["2024-03-20",26.7193,27.211,26.4073,26.5681,8631870.0],["2024-03-21",26.5681,26.8044,26.048,26.1237,7794924.0],["2024-03-22",26.1237,26.3222,25.5942,25.6793,6941578.0],["2024-03-25",25.6793,26.0764,25.2633,25.3295,7799246.0],["2024-03-26",25.3295,25.424,24.8567,24.9229,6582700.0],["2024-03-27",24.9229,24.9418,24.1193,24.1382,7871128.0],["2024-03-28",24.1382,24.9513,24.13816261291504,24.488,6974655.0],["2024-03-29",24.488,25.52107810974121,24.48798942565918,25.5211,4511018.0],["2024-04-01",25.5211,26.5829,25.52107810974121,26.0855,9817072.0],["2024-04-02",26.0855,26.085451126098633,25.2532,25.4446,8144000.0],["2024-04-03",25.4446,25.5402,24.8706,25.1002,9342890.0],["2024-04-08",25.1002,25.2437,24.6602,24.8515,8414299.0],["2024-04-09",24.8515,24.995,24.555,24.8993,6194300.0],["2024-04-10",24.8993,24.89931297302246,24.3541,24.4402,5139000.0],["2024-04-11",24.4402,24.775,24.2393,24.4402,5083739.0],["2024-04-12",24.4402,24.641,23.9428,24.0001,13230998.0],["2024-04-15",24.0001,25.0619,23.9906,24.9184,9891565.0],["2024-04-16",24.9184,25.0428,22.5653,23.2349,32751700.0],["2024-04-17",23.2349,24.1819,23.234895706176758,24.1341,16529630.0],["2024-04-18",24.1341,24.3541,23.5888,23.7036,12360812.0],["2024-04-19",23.7036,23.8184,22.5653,23.5506,16400400.0],["2024-04-22",23.5506,24.0575,22.814,23.4071,9103308.0],["2024-04-23",23.4071,23.6845,23.034,23.1966,6049656.0],["2024-04-24",23.1966,23.6175,23.0723,23.5506,8694712.0],["2024-04-25",23.5506,23.550559997558594,23.0818,23.1201,8008800.0],["2024-04-26",23.1201,24.0575,23.0914,23.9332,13732533.0],["2024-04-29",23.9332,25.0141,23.933185577392578,24.775,17883074.0],["2024-04-30",24.775,25.2341,24.5454,24.9663,10881000.0],["2024-05-06",24.9663,25.9228,24.966272354125977,25.4254,12141524.0],["2024-05-07",25.4254,25.7985,25.2724,25.6359,9445535.0],["2024-05-08",25.6359,25.6454,24.7941,24.8132,8108380.0],["2024-05-09",24.8132,25.6072,24.7845,25.4828,8725990.0],["2024-05-10",25.4828,25.8941,25.1576,25.5785,9157264.0],["2024-05-13",25.5785,25.578472137451172,24.7941,24.8706,9459326.0],["2024-05-14",24.8706,25.2532,24.4497,24.7463,8220447.0],["2024-05-15",24.7463,25.0619,24.3923,24.4115,6096549.0],["2024-05-16",24.4115,24.8037,24.411466598510742,24.5836,7501273.0],["2024-05-17",24.5836,25.0141,24.488,24.9567,6289635.0],["2024-05-20",24.9567,25.1002,24.4976,24.641,6831824.0],["2024-05-21",24.641,24.641040802001953,24.2393,24.2967,5795088.0],["2024-05-22",24.2967,24.4402,23.9523,24.2967,6124300.0],["2024-05-23",24.2967,24.3445,23.8375,23.8949,5514100.0],["2024-05-24",23.8949,24.0575,23.2445,23.3306,5476800.0],["2024-05-27",23.3306,23.3975,22.5749,23.2827,9212800.0],["2024-05-28",23.2827,23.541,22.8044,22.9001,9445168.0],["2024-05-29",22.9001,22.9766,22.3357,22.4314,10068015.0],["2024-05-30",22.4314,24.0384,22.43138313293457,23.5123,19807248.0],["2024-05-31",23.5123,24.0767,23.2636,23.8471,10547249.0],["2024-06-03",23.8471,24.0767,23.4358,23.6749,10931650.0],["2024-06-04",23.6749,23.7036,23.2923,23.6367,9361216.0],["2024-06-05",23.6367,24.421,23.4932,24.1723,13243800.0],["2024-06-06",24.1723,25.3298,24.1723,24.9471,20822600.0],["2024-06-07",24.9471,25.5976,24.3062,24.6315,12391755.0],["2024-06-11",24.6315,24.8993,24.2393,24.8228,11348916.0],["2024-06-12",24.8228,25.6933,24.82278823852539,25.0906,15645764.0],["2024-06-13",25.0906,25.6646,24.9184,25.0237,14206166.0],["2024-06-14",25.0237,25.8176,24.7176,25.6454,19862881.0],["2024-06-17",25.6454,26.6976,25.4732,26.5159,23150512.0],["2024-06-18",26.5159,26.9751,26.4107,26.8124,21377997.0],["2024-06-19",26.8124,26.8603,26.2481,26.5829,12983358.0],["2024-06-20",26.5829,26.8316,25.9707,26.1237,18673900.0],["2024-06-21",26.1237,26.3533,25.655,26.1046,13873056.0],["2024-06-24",26.1046,26.7359,25.8941,25.9802,14697149.0],["2024-06-25",25.9802,26.1046,25.215,25.5019,12516250.0],["2024-06-26",25.5019,26.0185,25.2819,25.9037,10656148.0],["2024-06-27",25.9037,26.4298,25.588,25.722,12308770.0],["2024-06-28",25.722,26.7837,25.4254,26.2672,15622880.0],["2024-07-01",26.2672,26.5733,24.7845,25.3393,22521202.0],["2024-07-02",25.3393,25.3776,24.7271,24.8419,12732802.0],["2024-07-03",24.8419,25.0811,24.3158,24.3828,11188243.0],["2024-07-04",24.3828,24.8132,23.9428,24.0575,11164500.0],["2024-07-05",24.0575,24.1915,23.1105,23.7227,13469900.0],["2024-07-08",23.7227,23.8567,23.254,23.3784,12355089.0],["2024-07-09",23.3784,25.3776,23.378379821777344,25.1193,30082129.0],["2024-07-10",25.1193,25.2532,24.8419,25.1289,15028700.0],["2024-07-11",25.1289,25.9802,24.8228,25.8654,19870369.0],["2024-07-12",25.8654,25.865440368652344,25.0906,25.435,11433576.0],["2024-07-15",25.435,25.5976,25.0428,25.2532,8784971.0],["2024-07-16",25.2532,27.2525,25.0045,26.8124,31401837.0],["2024-07-17",26.8124,27.9699,26.812437057495117,27.4438,35609572.0],["2024-07-18",27.4438,27.443767547607422,25.8559,26.9368,28117372.0],["2024-07-19",26.9368,27.7307,26.6211,27.1377,22418352.0],["2024-07-22",27.1377,27.4246,26.4585,26.9081,16445900.0],["2024-07-23",26.9081,26.9942,25.7507,25.7794,15527741.0],["2024-07-24",25.7794,26.0089,25.0524,25.1576,13400146.0],["2024-07-25",25.1576,25.157583236694336,24.201,24.6123,15862440.0],["2024-07-26",24.6123,25.9898,24.61234474182129,25.588,16230300.0],["2024-07-29",25.588,25.8654,25.0332,25.0906,13705346.0],["2024-07-30",25.0906,25.090625762939453,24.3732,24.8993,15789338.0],["2024-07-31",24.8993,25.3872,23.9141,25.3489,28120346.0],["2024-08-01",25.3489,25.4828,24.5645,24.6123,23037509.0],["2024-08-02",24.6123,24.61234474182129,23.608,23.6558,25550113.0],["2024-08-05",23.6558,23.6749,22.7662,22.8236,23671678.0],["2024-08-06",22.8236,23.3975,22.823572158813477,23.3688,15876687.0],["2024-08-07",23.3688,24.0001,23.034,23.6749,15538300.0],["2024-08-08",23.6749,24.0671,23.254,23.6653,10369372.0],["2024-08-09",23.6653,24.1819,23.6175,23.6367,8121855.0],["2024-08-12",23.6367,23.9141,23.3592,23.4836,6891500.0],["2024-08-13",23.4836,23.7036,23.2445,23.5027,5842027.0],["2024-08-14",23.5027,23.7227,23.2349,23.4358,6959404.0],["2024-08-15",23.4358,23.7706,23.101,23.4836,11448088.0],["2024-08-16",23.4836,23.7419,23.3688,23.3784,8270304.0],["2024-08-19",23.3784,23.6749,23.1775,23.4645,8285501.0],["2024-08-20",23.4645,23.5027,22.9958,23.1488,7940200.0],["2024-08-21",23.1488,23.5888,22.9766,23.3019,7791200.0],["2024-08-22",23.3019,23.3688,22.5175,22.747,11236394.0],["2024-08-23",22.747,23.0053,22.4792,22.8523,7576350.0],["2024-08-26",22.8523,22.9958,22.3836,22.7279,7452012.0],["2024-08-27",22.7279,22.727916717529297,22.2688,22.3357,6510700.0],["2024-08-28",22.3357,22.7184,22.2401,22.5749,4359398.0],["2024-08-29",22.5749,23.7132,22.3836,23.5793,11946304.0],["2024-08-30",23.5793,24.3923,23.5123,24.0958,14318028.0],["2024-09-02",24.0958,24.1915,23.5123,23.6175,7566240.0],["2024-09-03",23.6175,24.0575,23.4358,23.9236,6430900.0],["2024-09-04",23.9236,24.201,23.541,23.9714,7205532.0],["2024-09-05",23.9714,24.3923,23.8854,23.9332,5852700.0],["2024-09-06",23.9332,24.0767,23.2349,23.321,8572500.0],["2024-09-09",23.321,23.7419,23.0531,23.2062,5577504.0],["2024-09-10",23.2062,23.3784,22.7566,23.2253,6370300.0],["2024-09-11",23.2253,23.3592,22.881,23.0436,4651400.0],["2024-09-12",23.0436,23.3401,22.6323,22.6897,5835600.0],["2024-09-13",22.6897,23.1201,22.5366,22.5462,6065113.0],["2024-09-18",22.5462,22.7184,22.0488,22.4218,6400752.0],["2024-09-19",22.4218,22.6036,21.9148,22.2114,9607777.0],["2024-09-20",22.2114,22.3644,21.5226,21.7522,10419968.0],["2024-09-23",21.7522,22.4123,21.5322,21.9627,8282600.0],["2024-09-24",21.9627,23.7993,21.962665557861328,23.6653,17886233.0],["2024-09-25",23.6653,24.0097,23.0627,23.2158,18600657.0],["2024-09-26",23.2158,23.981014251708984,23.034,23.981,13831427.0],["2024-09-27",23.981,25.6263,23.981014251708984,25.0141,21205152.0],["2024-09-30",25.0141,27.3385,25.01409912109375,26.9846,31686261.0],["2024-10-08",26.9846,29.6821,26.6881,28.4099,41452717.0],["2024-10-09",28.4099,28.409896850585938,26.4585,26.8124,30480337.0],["2024-10-10",26.8124,27.836,26.6976,26.9464,22195005.0],["2024-10-11",26.9464,26.9751,25.5306,25.8559,16110619.0],["2024-10-14",25.8559,27.3194,25.4541,27.2142,19599647.0],["2024-10-15",27.2142,27.7786,26.4585,26.5733,16828200.0],["2024-10-16",26.5733,26.9751,25.942,26.6498,10766829.0],["2024-10-17",26.6498,27.6255,26.5924,26.6785,12802770.0],["2024-10-18",26.6785,28.2568,26.5255,27.5968,20816407.0],["2024-10-21",27.5968,28.6586,27.5681,27.9316,17503655.0],["2024-10-22",27.9316,28.2664,27.6064,27.9412,14692491.0],["2024-10-23",27.9412,28.429,27.702,27.8455,12103339.0],["2024-10-24",27.8455,27.84552574157715,27.262,27.4725,10161493.0],["2024-10-25",27.4725,27.7212,26.9942,27.1664,12946839.0],["2024-10-28",27.1664,28.6682,27.166364669799805,28.2186,23297413.0],["2024-10-29",28.2186,29.1751,28.218584060668945,28.4482,19227489.0],["2024-10-30",28.4482,29.4621,28.0273,28.1995,18967468.0],["2024-10-31",28.1995,28.8977,27.5107,28.3047,15390272.0],["2024-11-01",28.3047,28.3142,27.1472,27.2525,18987379.0],["2024-11-04",27.2525,28.6108,27.25245475769043,28.6108,15980787.0],["2024-11-05",28.6108,30.8874,28.2951,30.3613,33794723.0],["2024-11-06",30.3613,31.0691,29.7778,30.2848,18350108.0],["2024-11-07",30.2848,30.39,29.2325,29.9308,21093981.0],["2024-11-08",29.9308,30.8491,29.4239,29.7778,20314158.0],["2024-11-11",29.7778,31.1552,29.5578,30.9352,24266700.0],["2024-11-12",30.9352,32.5614,30.93522071838379,31.3178,34850926.0],["2024-11-13",31.3178,31.4613,30.61,31.1265,12335377.0],["2024-11-14",31.1265,31.1744,30.2943,30.3708,11553451.0],["2024-11-15",30.3708,30.6769,29.7491,29.7873,13220770.0],["2024-11-18",29.7873,30.4952,29.1943,29.443,10845494.0],["2024-11-19",29.443,30.6961,29.442983627319336,30.4091,13437545.0],["2024-11-20",30.4091,30.4761,29.5769,30.0361,11017228.0],["2024-11-21",30.0361,30.4952,29.4621,30.1413,12535104.0],["2024-11-22",30.1413,31.7674,29.9404,29.9787,23383500.0],["2024-11-25",29.9787,30.1891,28.649,28.9934,18145846.0],["2024-11-26",28.9934,29.8447,28.8977,29.3282,10517267.0],["2024-11-27",29.3282,30.3039,28.7064,30.2465,10428000.0],["2024-11-28",30.2465,30.897,29.2804,29.5099,17009463.0],["2024-11-29",29.5099,30.1795,29.1751,29.7108,11121065.0],["2024-12-02",29.7108,30.9926,29.7108,30.7248,17607280.0],["2024-12-03",30.7248,30.8204,29.8447,30.1987,12682861.0],["2024-12-04",30.1987,30.4091,29.3856,29.6534,11751807.0],["2024-12-05",29.6534,29.7682,29.3186,29.4334,9070800.0],["2024-12-06",29.4334,29.8734,29.376,29.4526,9990326.0],["2024-12-09",29.4526,30.1126,29.0986,29.7969,10393039.0],["2024-12-10",29.7969,30.8013,29.796911239624023,30.103,15052399.0],["2024-12-11",30.103,30.5048,29.4334,30.1891,14301167.0],["2024-12-12",30.1891,30.9161,29.95,30.4952,13173084.0],["2024-12-13",30.4952,30.7056,29.663,30.3421,13151954.0],["2024-12-16",30.3421,30.5909,29.4525,29.5578,12099402.0],["2024-12-17",29.5578,30.61,29.4717,29.8926,12929404.0],["2024-12-18",29.8926,30.4761,29.6534,30.2465,9661200.0],["2024-12-19",30.2465,31.3561,29.663,31.1265,16932850.0],["2024-12-20",31.1265,31.4709,30.8683,31.3274,11214962.0],["2024-12-23",31.3274,31.8535,30.6483,30.7343,11199448.0],["2024-12-24",30.7343,31.3083,30.6387,31.1648,10841411.0],["2024-12-25",31.1648,31.1648,30.3708,30.4474,10287300.0],["2024-12-26",30.4474,31.4709,30.1317,31.2796,11282141.0],["2024-12-27",31.2796,31.7483,31.0883,31.2509,9835566.0],["2024-12-30",31.2509,31.4518,30.7152,30.8874,9967094.0],["2024-12-31",30.8874,31.0404,30.112577438354492,30.1126,11763400.0],["2025-01-02",30.1126,30.4187,28.7543,29.0125,14524349.0],["2025-01-03",29.0125,29.3952,28.2664,28.3334,12507255.0],["2025-01-06",28.3334,28.7351,28.0273,28.2664,7449184.0],["2025-01-07",28.2664,29.3952,28.1325,29.2517,10457798.0],["2025-01-08",29.2517,29.25166893005371,28.0751,28.9551,10822600.0],["2025-01-09",28.9551,29.9213,28.8308,29.6821,11016136.0],["2025-01-10",29.6821,29.9117,29.0508,29.0604,8246102.0],["2025-01-13",29.0604,29.2995,28.0751,28.2951,9006804.0],["2025-01-14",28.2951,29.3665,27.6638,29.2038,11891687.0],["2025-01-15",29.2038,29.203842163085938,28.276,28.4195,10000876.0],["2025-01-16",28.4195,28.6012,27.9316,28.209,8696897.0],["2025-01-17",28.209,29.4334,27.6542,28.9264,12627695.0],["2025-01-20",28.9264,29.6726,28.7064,28.8308,10914008.0],["2025-01-21",28.8308,29.443,28.6203,29.3473,9585713.0],["2025-01-22",29.3473,29.4239,28.5438,29.0412,8886796.0],["2025-01-23",29.0412,29.5578,28.4195,28.4864,14464425.0],["2025-01-24",28.4864,30.3039,28.3334,30.1891,22917998.0],["2025-01-27",30.1891,30.3039,29.2708,29.3473,13553892.0],["2025-02-05",29.3473,29.7395,28.8595,29.0125,12201121.0],["2025-02-06",29.0125,30.0647,28.8212,29.8447,15022308.0],["2025-02-07",29.8447,31.1361,29.84473991394043,30.3708,20156851.0],["2025-02-10",30.3708,30.9735,30.1891,30.7152,16142104.0],["2025-02-11",30.7152,31.0691,30.2561,30.6865,10864538.0],["2025-02-12",30.6865,31.4996,30.4282,31.4231,16602405.0],["2025-02-13",31.4231,31.8344,30.9926,30.9926,14349135.0],["2025-02-14",30.9926,31.2413,30.6674,30.8013,8423096.0],["2025-02-17",30.8013,30.8874,29.4239,29.8926,23531753.0],["2025-02-18",29.8926,30.2274,29.3378,29.4526,9914200.0],["2025-02-19",29.4526,30.6578,29.3952,30.39,14952267.0],["2025-02-20",30.39,30.6961,30.0647,30.5717,9212057.0],["2025-02-21",30.5717,31.1839,30.4187,31.0691,16550460.0],["2025-02-24",31.0691,31.06913948059082,30.1795,30.323,17926623.0],["2025-02-25",30.323,30.3517,29.4143,29.6056,16932167.0],["2025-02-26",29.6056,30.8204,29.3569,30.3421,18642924.0],["2025-02-27",30.3421,30.6004,29.7682,30.5526,15452676.0],["2025-02-28",30.5526,30.552595138549805,28.3812,28.5151,26185727.0],["2025-03-03",28.5151,29.4525,28.3334,28.7543,16105568.0],["2025-03-04",28.7543,29.2134,28.5629,28.9551,10742924.0],["2025-03-05",28.9551,29.1751,28.6682,29.0125,7921362.0],["2025-03-06",29.0125,29.73,29.012529373168945,29.6343,19082944.0],["2025-03-07",29.6343,30.2274,29.1273,29.3665,16224730.0],["2025-03-10",29.3665,29.6056,28.7925,29.0412,14335183.0],["2025-03-11",29.0412,29.223,28.7064,29.1751,10120100.0],["2025-03-12",29.1751,29.4717,28.7543,28.9264,10521651.0],["2025-03-13",28.9264,29.2708,28.4386,29.156,15656147.0],["2025-03-14",29.156,30.5813,29.0699,30.4091,28618747.0],["2025-03-17",30.4091,30.5048,29.9787,30.1795,13415258.0],["2025-03-18",30.1795,30.4091,30.0456,30.2369,11755102.0],["2025-03-19",30.2369,30.236928939819336,29.223,29.4143,12930615.0],["2025-03-20",29.4143,29.5099,29.0891,29.1751,8629657.0],["2025-03-21",29.1751,29.2708,28.4099,28.6203,12998337.0],["2025-03-24",28.6203,28.8786,28.2664,28.6299,10954382.0],["2025-03-25",28.6299,29.0795,28.4673,28.5534,9303474.0],["2025-03-26",28.5534,28.649,28.2855,28.4195,9372005.0],["2025-03-27",28.4195,28.8499,28.1134,28.4577,7645830.0],["2025-03-28",28.4577,28.6299,28.1516,28.2664,5649288.0],["2025-03-31",28.2664,28.4226,27.7196,28.1981,6930325.0],["2025-04-01",28.1981,28.4226,27.9833,28.2664,5819353.0],["2025-04-02",28.2664,28.4519,28.0809,28.3543,5527178.0],["2025-04-03",28.3543,28.354286193847656,26.6554,26.8897,19106756.0],["2025-04-07",26.8897,26.889705657958984,24.2046,24.2046,15418382.0],["2025-04-08",24.2046,24.2828,23.1404,23.4528,19087411.0],["2025-04-09",23.4528,24.439,22.6327,24.0875,17429756.0],["2025-04-10",24.0875,25.4251,24.087472915649414,24.6245,14491630.0],["2025-04-11",24.6245,25.8157,24.4097,25.4935,10092129.0],["2025-04-14",25.4935,26.6163,25.493471145629883,25.8743,13485116.0],["2025-04-15",25.8743,26.9092,25.7962,26.6944,13800907.0],["2025-04-16",26.6944,26.8018,25.8352,26.3625,8979479.0],["2025-04-17",26.3625,26.7042,26.0695,26.3039,6121700.0],["2025-04-18",26.3039,26.8506,26.2062,26.7921,7541400.0],["2025-04-21",26.7921,27.6806,26.4601,27.5439,14961821.0],["2025-04-22",27.5439,27.8954,27.251,27.3096,7484028.0],["2025-04-23",27.3096,27.6903,27.1436,27.2607,7153152.0],["2025-04-24",27.2607,27.4267,26.9385,27.0655,4464799.0],["2025-04-25",27.0655,27.5048,27.0459,27.1436,4725351.0],["2025-04-28",27.1436,27.3193,26.9092,27.1729,4556228.0],["2025-04-29",27.1729,27.2217,26.7823,27.0166,5265495.0],["2025-04-30",27.0166,27.2998,26.9483,27.1826,6296882.0],["2025-05-06",27.1826,27.5341,27.182621002197266,27.4755,10198108.0],["2025-05-07",27.4755,28.2176,27.417,27.5146,7947708.0],["2025-05-08",27.5146,27.7782,27.4365,27.5536,7838800.0],["2025-05-09",27.5536,27.6122,26.9776,27.085,8119580.0],["2025-05-12",27.085,27.5829,27.08498191833496,27.5244,6531700.0],["2025-05-13",27.5244,27.9051,27.3974,27.4462,6031700.0],["2025-05-14",27.4462,27.5927,27.1045,27.2412,5171046.0],["2025-05-15",27.2412,27.29,26.5577,26.6261,6144351.0],["2025-05-16",26.6261,26.8214,26.5089,26.5284,4681614.0],["2025-05-19",26.5284,26.6066,25.7962,26.2453,8628261.0],["2025-05-20",26.2453,26.3625,25.9036,26.1086,10297093.0],["2025-05-21",26.1086,26.5284,25.9231,26.2648,9075666.0],["2025-05-22",26.2648,26.6066,26.05,26.3332,4954851.0],["2025-05-23",26.3332,26.6163,26.2551,26.2746,4969150.0],["2025-05-26",26.2746,26.6163,26.1281,26.3625,4220076.0],["2025-05-27",26.3625,26.382,25.9426,26.1672,4620404.0],["2025-05-28",26.1672,26.6066,26.167177200317383,26.5187,4510551.0],["2025-05-29",26.5187,27.6318,26.4503,27.417,11710494.0],["2025-05-30",27.417,27.417,26.8897,26.9971,7298365.0],["2025-06-03",26.9971,26.997106552124023,25.4056,26.0598,17989142.0],["2025-06-04",26.0598,26.5968,26.0402,26.5089,8672864.0],["2025-06-05",26.5089,26.919,26.2648,26.7823,7411719.0],["2025-06-06",26.7823,26.782302856445312,26.2941,26.3917,6156036.0],["2025-06-09",26.3917,26.6066,26.1867,26.4406,7990600.0],["2025-06-10",26.4406,26.7823,26.0207,26.0988,8447794.0],["2025-06-11",26.0988,26.5089,25.9719,25.9719,7457212.0],["2025-06-12",25.9719,26.0793,25.4935,25.5228,8438047.0],["2025-06-13",25.5228,25.8743,25.2689,25.3763,6597280.0],["2025-06-16",25.3763,25.8157,25.181,25.5423,6994459.0],["2025-06-17",25.5423,25.7766,25.4544,25.5228,5258180.0],["2025-06-18",25.5228,26.05,25.4642,25.7766,6526621.0],["2025-06-19",25.7766,26.0305,25.3372,25.4837,7231916.0],["2025-06-20",25.4837,25.7669,25.3177,25.5813,6664630.0],["2025-06-23",25.5813,25.7669,25.3763,25.5813,6560129.0],["2025-06-24",25.5813,26.4796,25.58134651184082,26.3234,11294901.0],["2025-06-25",26.3234,27.2314,26.323400497436523,27.1436,14325900.0],["2025-06-26",27.1436,27.2607,26.7042,26.753,7530261.0],["2025-06-27",26.753,27.29,26.4796,26.9483,10185614.0],["2025-06-30",26.9483,27.827,26.948287963867188,27.456,12078628.0],["2025-07-01",27.456,27.8075,27.2217,27.3388,10442510.0],["2025-07-02",27.3388,27.456,26.8311,26.9678,7888800.0],["2025-07-03",26.9678,27.5732,26.9483,27.5048,8191413.0],["2025-07-04",27.5048,27.993,27.3096,27.7489,12328788.0],["2025-07-07",27.7489,27.8173,27.2412,27.2705,10594309.0],["2025-07-08",27.2705,28.5105,27.270496368408203,28.2274,17849753.0],["2025-07-09",28.2274,28.2762,27.7392,27.8075,8746858.0],["2025-07-10",27.8075,27.9735,27.5634,27.7685,6297055.0],["2025-07-11",27.7685,27.8466,27.4365,27.7587,10219784.0],["2025-07-14",27.7587,28.1492,27.5341,27.9344,7378978.0],["2025-07-15",27.9344,28.3152,27.7685,28.2176,9701368.0],["2025-07-16",28.2176,28.2664,27.827,27.9051,6244800.0],["2025-07-17",27.9051,28.7937,27.8563,28.6081,12085977.0],["2025-07-18",28.6081,28.7644,28.159,28.3152,7697852.0],["2025-07-21",28.3152,28.4324,28.1297,28.364,6491800.0],["2025-07-22",28.364,28.657,28.2469,28.3543,8180613.0],["2025-07-23",28.3543,28.354286193847656,27.8563,28.0321,8397084.0],["2025-07-24",28.0321,28.2176,27.8954,28.0809,9892700.0],["2025-07-25",28.0809,28.1492,27.7294,27.8075,9525653.0],["2025-07-28",27.8075,28.2469,27.7489,27.9442,14421065.0],["2025-07-29",27.9442,28.1102,27.4462,28.0809,14793800.0],["2025-07-30",28.0809,28.4715,27.788,28.159,16325563.0],["2025-07-31",28.159,29.4674,28.0907,28.325,38488878.0],["2025-08-01",28.325,28.5984,27.6318,27.8563,18448867.0],["2025-08-04",27.8563,28.4324,27.5048,27.6415,16331445.0],["2025-08-05",27.6415,28.6863,27.641523361206055,28.5886,20760638.0],["2025-08-06",28.5886,28.588619232177734,28.1297,28.2176,15392800.0],["2025-08-07",28.2176,29.0866,27.8466,27.9735,23171382.0],["2025-08-08",27.9735,28.3933,27.7587,27.9833,16932300.0],["2025-08-11",27.9833,29.0475,27.983259201049805,28.7253,28144233.0],["2025-08-12",28.7253,28.7839,28.1785,28.5203,17249300.0],["2025-08-13",28.5203,30.3461,28.4324,29.8482,40727813.0],["2025-08-14",29.8482,31.3909,29.84815788269043,30.4535,51463547.0],["2025-08-15",30.4535,31.1468,30.268,30.9417,23913307.0],["2025-08-18",30.9417,31.303,30.2875,30.6976,34349632.0],["2025-08-19",30.6976,30.9612,30.102,30.6683,22529467.0],["2025-08-20",30.6683,30.668323516845703,30.0239,30.6293,16942723.0],["2025-08-21",30.6293,31.2542,30.3559,30.6586,21877496.0],["2025-08-22",30.6586,30.8245,30.3168,30.6586,19987195.0],["2025-08-25",30.6586,31.1565,30.4145,30.8441,26470620.0],["2025-08-26",30.8441,31.9181,30.7367,31.5373,34355589.0],["2025-08-27",31.5373,32.7968,31.0979,31.1175,33203371.0],["2025-08-28",31.1175,31.722824096679688,30.5512,31.7228,25811195.0],["2025-08-29",31.7228,32.2208,31.1565,31.8107,27034933.0],["2025-09-01",31.8107,34.99372100830078,31.7131,34.9937,55982724.0],["2025-09-02",34.9937,35.5014,32.4161,32.8066,53427051.0],["2025-09-03",32.8066,35.1499,32.806610107421875,33.6072,42947648.0],["2025-09-04",33.6072,35.4429,32.1036,32.8359,45149791.0],["2025-09-05",32.8359,34.486,32.6602,34.2126,37040161.0],["2025-09-08",34.2126,34.5348,33.1972,33.8513,40380745.0],["2025-09-09",33.8513,33.85134506225586,32.4063,32.4356,34718857.0],["2025-09-10",32.4356,33.3436,32.0841,32.9433,33934336.0],["2025-09-11",32.9433,36.0287,32.709,35.6381,51102203.0],["2025-09-12",35.6381,35.63813400268555,34.154,34.2517,33202175.0],["2025-09-15",34.2517,34.5251,33.2948,33.3729,24146216.0],["2025-09-16",33.3729,34.1638,33.1679,33.9587,21358155.0],["2025-09-17",33.9587,35.2281,33.8123,34.3591,25062257.0],["2025-09-18",34.3591,34.857,33.1288,33.5877,35636429.0],["2025-09-19",33.5877,35.4136,33.5291,34.7789,37267238.0],["2025-09-22",34.7789,35.5014,34.4274,35.023,26298574.0],["2025-09-23",35.023,35.7065,34.0173,35.2964,28713707.0],["2025-09-24",35.2964,35.394,34.4665,35.3452,22932894.0],["2025-09-25",35.3452,36.6438,35.0718,35.8627,33648910.0],["2025-09-26",35.8627,36.4192,34.3005,34.3884,26307812.0],["2025-09-29",34.3884,35.2964,34.2614,35.0132,17705097.0],["2025-09-30",35.0132,35.2476,34.1052,34.3298,25388314.0],["2025-10-09",34.3298,35.3257,34.2321,34.9937,25435247.0],["2025-10-10",34.9937,34.99372100830078,33.617,33.7732,27970332.0],["2025-10-13",33.7732,35.0328,32.2305,34.652,40636978.0],["2025-10-14",34.652,36.0287,33.2948,33.5487,32787001.0],["2025-10-15",33.5487,35.7846,33.4413,35.7846,39297863.0],["2025-10-16",35.7846,36.5657,35.1597,35.4917,30373637.0],["2025-10-17",35.4917,35.5014,32.5625,32.6602,40754604.0],["2025-10-20",32.6602,34.9742,32.66015625,34.3591,36905686.0],["2025-10-21",34.3591,35.9213,34.2614,35.2476,37865342.0],["2025-10-22",35.2476,35.4429,34.5446,35.0132,17326302.0],["2025-10-23",35.0132,36.8098,35.013248443603516,36.3997,38456958.0],["2025-10-24",36.3997,38.8114,36.399715423583984,38.7626,49505796.0],["2025-10-27",38.7626,42.6388,38.7625732421875,41.0083,66704699.0],["2025-10-28",41.0083,41.8089,39.7683,40.4713,51328123.0],["2025-10-29",40.4713,41.3793,39.407,39.6901,34226464.0],["2025-10-30",39.6901,39.8464,38.0596,38.0791,35538806.0],["2025-10-31",38.0791,38.5575,36.9465,37.2882,31487369.0],["2025-11-03",37.2882,38.0693,36.3216,37.6983,30189659.0],["2025-11-04",37.6983,38.2744,36.5559,36.9563,24367022.0],["2025-11-05",36.9563,38.0303,35.7553,37.5714,25149162.0],["2025-11-06",37.5714,39.2508,37.571380615234375,38.7528,35564142.0],["2025-11-07",38.7528,38.7528076171875,37.7081,37.7862,21395500.0],["2025-11-10",37.7862,37.7959,36.0287,36.595,30053383.0],["2025-11-11",36.595,36.9074,35.0621,35.1988,22391324.0],["2025-11-12",35.1988,35.8822,34.7301,34.9937,16466500.0],["2025-11-13",34.9937,35.2769,34.5348,34.9449,20941126.0],["2025-11-14",34.9449,34.94490051269531,34.1345,34.154,15700475.0],["2025-11-17",34.154,34.6032,33.3924,33.9783,16534970.0],["2025-11-18",33.9783,36.0775,33.978275299072266,35.189,37591431.0],["2025-11-19",35.189,35.7162,34.1833,34.4665,17599333.0],["2025-11-20",34.4665,35.394,34.0564,34.115,10463504.0],["2025-11-21",34.115,34.11497116088867,33.0117,33.0214,16119482.0],["2025-11-24",33.0214,33.7537,33.02141571044922,33.451,10028753.0],["2025-11-25",33.451,35.3159,33.451026916503906,34.5153,17019603.0],["2025-11-26",34.5153,35.0132,34.32,34.5153,11839004.0],["2025-11-27",34.5153,35.2183,33.8806,33.9978,13768126.0],["2025-11-28",33.9978,35.687,33.997802734375,35.4722,25118268.0],["2025-12-01",35.4722,35.47215270996094,34.2907,34.5348,25169970.0],["2025-12-02",34.5348,34.7106,33.9978,34.1638,12881885.0],["2025-12-03",34.1638,34.652,34.0954,34.4665,13583033.0],["2025-12-04",34.4665,34.5251,33.8416,34.1931,8963534.0],["2025-12-05",34.1931,34.4665,33.7342,34.4372,15043057.0],["2025-12-08",34.4372,35.1109,34.0173,34.6813,18964322.0],["2025-12-09",34.6813,35.5112,34.5446,35.2281,25598297.0],["2025-12-10",35.2281,35.22805404663086,33.9099,34.4079,18366767.0],["2025-12-11",34.4079,34.5446,33.3436,33.3729,18979151.0],["2025-12-12",33.3729,34.1736,33.2948,33.9978,15544276.0],["2025-12-15",33.9978,33.997802734375,33.3729,33.4413,8851195.0],["2025-12-16",33.4413,33.44126510620117,32.2696,32.709,13330802.0],["2025-12-17",32.709,33.7244,32.6309,33.6463,12763644.0],["2025-12-18",33.6463,33.646305084228516,33.0507,33.1483,8369559.0],["2025-12-19",33.1483,33.8513,33.14834976196289,33.6561,10707203.0],["2025-12-22",33.6561,34.652,33.6365,34.5641,16046200.0],["2025-12-23",34.5641,34.7399,33.8611,34.0271,12560519.0],["2025-12-24",34.0271,36.0092,34.027095794677734,35.9115,31606813.0],["2025-12-25",35.9115,36.0385,35.4526,35.9115,14132405.0],["2025-12-26",35.9115,36.1849,35.4038,35.5991,12498991.0],["2025-12-29",35.5991,35.8822,35.2866,35.6186,16853213.0],["2025-12-30",35.6186,35.8334,35.2866,35.6577,14591326.0],["2025-12-31",35.6577,35.7065,34.3786,34.691,22332339.0],["2026-01-05",34.691,35.6967,34.6910400390625,35.5991,24819769.0],["2026-01-06",35.5991,35.7358,34.4665,34.8863,27329965.0],["2026-01-07",34.8863,35.4136,34.7301,34.9547,16856777.0],["2026-01-08",34.9547,35.8725,34.4958,35.7455,25255009.0],["2026-01-09",35.7455,37.132,35.4136,36.4192,26383413.0],["2026-01-12",36.4192,37.298,35.9115,37.2199,25172501.0],["2026-01-13",37.2199,37.4152,36.1654,36.3802,21157800.0],["2026-01-14",36.3802,37.1906,35.6967,36.3607,20707128.0],["2026-01-15",36.3607,36.8781,35.9799,36.7805,14339321.0],["2026-01-16",36.7805,38.04,36.6633,37.9326,29038335.0],["2026-01-19",37.9326,38.6356,37.6983,38.2451,37096163.0],["2026-01-20",38.2451,38.4111,37.0148,37.4445,22871209.0],["2026-01-21",37.4445,38.6942,36.9367,38.4404,27729285.0],["2026-01-22",38.4404,39.7878,38.2744,38.9774,25367093.0],["2026-01-23",38.9774,39.8561,38.4599,38.9383,22400450.0],["2026-01-26",38.9383,39.778,38.001,38.372,26831719.0],["2026-01-27",38.372,39.0164,37.4444,38.7528,22951815.0],["2026-01-28",38.7528,40.3248,38.5673,39.202,20953500.0],["2026-01-29",39.202,40.7544,38.3525,38.4697,36917967.0],["2026-01-30",38.4697,38.9383,37.093,38.4697,21030025.0],["2026-02-02",38.4697,38.46965789794922,36.1166,36.1459,27563905.0],["2026-02-03",36.1459,37.2785,36.14585876464844,36.8781,17877923.0],["2026-02-04",36.8781,37.6885,36.5657,37.2492,19873688.0],["2026-02-05",37.2492,37.249176025390625,35.8334,36.6536,21355503.0],["2026-02-06",36.6536,36.8977,35.8432,36.0775,14219076.0],["2026-02-09",36.0775,38.0791,36.077510833740234,37.3566,25377197.0],["2026-02-10",37.3566,38.0498,37.35657501220703,37.4445,12158940.0],["2026-02-11",37.4445,38.6454,37.298,37.5616,14167064.0],["2026-02-12",37.5616,38.9481,37.3761,38.8602,19087349.0],["2026-02-13",38.8602,39.3484,38.2841,38.6356,17275636.0],["2026-02-24",38.6356,41.8675,38.635643005371094,40.7837,42691055.0],["2026-02-25",40.7837,42.5021,40.783695220947266,41.2133,30454890.0],["2026-02-26",41.2133,42.3557,40.6763,41.9651,23548612.0],["2026-02-27",41.9651,41.96512222290039,40.3053,40.813,23025393.0],["2026-03-02",40.813,43.0977,40.0416,42.5217,42473228.0],["2026-03-03",42.5217,43.3906,40.6763,40.852,39005629.0],["2026-03-04",40.852,41.5941,39.8561,40.149,26608354.0],["2026-03-05",40.149,41.7796,39.573,39.9538,30881093.0],["2026-03-06",39.9538,40.6372,39.3191,39.5437,19674660.0],["2026-03-09",39.5437,39.54368591308594,36.1361,37.9424,37179648.0],["2026-03-10",37.9424,40.3053,37.94240951538086,39.6413,30480242.0],["2026-03-11",39.6413,40.442,38.6747,38.743,20687454.0],["2026-03-12",38.743,38.743045806884766,37.0051,37.5421,29822142.0],["2026-03-13",37.5421,38.2256,37.3273,37.3761,21214725.0],["2026-03-16",37.3761,38.0791,36.1654,37.7178,23968173.0],["2026-03-17",37.7178,38.001,36.8098,36.8586,23837605.0],["2026-03-18",36.8586,37.8741,36.8489,37.6495,17650690.0],["2026-03-19",37.6495,37.64949417114258,36.3314,36.5657,20362969.0],["2026-03-20",36.5657,36.9953,35.189,35.2573,20024480.0],["2026-03-23",35.2573,35.25734329223633,33.5975,33.8318,24887447.0],["2026-03-24",33.8318,34.4665,33.0019,34.0271,22208062.0],["2026-03-25",34.0271,35.4917,34.027095794677734,34.8277,17893972.0],["2026-03-26",34.8277,34.9742,33.9685,34.115,12281630.0],["2026-03-27",34.115,34.5055,33.3924,34.0564,10043959.0],["2026-03-30",34.0564,34.4372,33.2069,34.1736,13167386.0],["2026-03-31",34.1736,34.3591,32.9335,33.08,17569400.0],["2026-04-01",33.08,34.24,33.08000183105469,34.03,14547959.0],["2026-04-02",34.03,34.029998779296875,32.4,32.71,17108900.0],["2026-04-03",32.71,33.0,32.32,32.43,12125512.0],["2026-04-07",32.43,32.86,32.01,32.15,13672842.0],["2026-04-08",32.15,34.51,32.150001525878906,34.48,25210632.0],["2026-04-09",34.48,34.47999954223633,33.61,33.9,21022712.0],["2026-04-10",33.9,34.75,33.900001525878906,34.25,17909000.0],["2026-04-13",34.25,35.05,33.83,34.57,19006252.0],["2026-04-14",34.57,36.05,34.56999969482422,35.45,28048271.0],["2026-04-15",35.45,36.55,35.45000076293945,35.71,24812135.0],["2026-04-16",35.71,35.96,35.3,35.74,19396444.0],["2026-04-17",35.74,35.76,35.18,35.45,17064712.0],["2026-04-20",35.45,35.94,34.97,35.23,27664495.0],["2026-04-21",35.23,35.33,34.2,35.1,22573465.0],["2026-04-22",35.1,36.15,34.77,36.14,24506697.0],["2026-04-23",36.14,36.47,34.85,35.51,21663568.0],["2026-04-24",35.51,36.14,34.94,35.23,17787611.0],["2026-04-27",35.23,36.29,35.22999954223633,35.57,27100294.0],["2026-04-28",35.57,35.56999969482422,34.07,35.31,21621162.0],["2026-04-29",35.31,35.41,34.51,35.17,19392582.0],["2026-04-30",35.17,35.6,33.34,33.95,55615863.0],["2026-05-06",33.95,34.8,33.9,34.61,37633704.0],["2026-05-07",34.61,36.96,34.34,36.64,43929375.0],["2026-05-08",36.64,37.54,36.08,37.09,35426646.0],["2026-05-11",37.09,37.98,37.09000015258789,37.31,33847311.0],["2026-05-12",37.31,37.68,36.6,37.2,29400455.0],["2026-05-13",37.2,38.52,36.72,38.18,38744852.0],["2026-05-14",38.18,38.39,36.77,36.77,30633198.0],["2026-05-15",36.77,37.44,35.02,35.63,29311496.0],["2026-05-18",35.63,37.66,34.62,36.69,43004121.0],["2026-05-19",36.69,39.96,36.22,39.77,63639565.0],["2026-05-20",39.77,41.25,38.72,39.83,51240284.0],["2026-05-21",39.83,42.15,39.81,39.9,56187609.0],["2026-05-22",39.9,43.52,39.900001525878906,43.3,57269107.0],["2026-05-25",43.3,46.86,43.29999923706055,46.13,69577869.0],["2026-05-26",46.13,46.130001068115234,44.09,45.15,44614969.0],["2026-05-27",45.15,49.49,45.150001525878906,48.6,66708589.0],["2026-05-28",48.6,50.29,47.52,49.0,52948248.0],["2026-05-29",49.0,52.88,48.88,50.35,62417968.0],["2026-06-01",50.35,50.349998474121094,46.0,46.5,73036920.0],["2026-06-02",46.5,49.82,45.91,48.85,55181351.0],["2026-06-03",48.85,48.87,47.03,47.8,43505205.0],["2026-06-04",47.8,51.11,46.84,50.55,57496320.0],["2026-06-05",50.55,55.61000061035156,48.8,55.61,81117749.0],["2026-06-08",55.61,59.5,53.96,55.66,127087818.0],["2026-06-09",55.66,61.23,55.65999984741211,61.23,97131504.0],["2026-06-10",61.23,61.69,57.16,58.3,73700544.0],["2026-06-11",58.3,58.91,54.33,55.63,64674999.0],["2026-06-12",55.63,59.09,55.44,56.16,61337106.0],["2026-06-15",56.16,61.78,56.15999984741211,61.3,62550228.0],["2026-06-16",61.3,62.8,58.8,61.29,65207548.0],["2026-06-17",61.29,67.42,59.99,66.52,71803585.0],["2026-06-18",66.52,72.24,65.0,71.16,52283993.0],["2026-06-22",71.16,75.5,70.88,73.44,57969437.0],["2026-06-23",73.44,73.44000244140625,66.0999984741211,66.1,56372850.0],["2026-06-24",66.1,68.94,64.21,67.78,55374747.0],["2026-06-25",67.78,71.48,66.78,71.19,51897049.0],["2026-06-26",71.19,71.19000244140625,67.67,68.82,39705867.0],["2026-06-29",68.82,75.7,68.81999969482422,74.74,74203889.0],["2026-06-30",74.74,75.4,70.4,73.1,61036679.0],["2026-07-01",73.1,79.72,73.04,74.6,57786109.0],["2026-07-02",74.6,74.5999984741211,67.14,67.52,53584204.0],["2026-07-03",67.52,68.37,64.55,64.87,52158182.0],["2026-07-06",64.87,66.4,59.95,61.03,55167789.0],["2026-07-07",61.03,62.94,59.02,61.14,36610043.0],["2026-07-08",61.14,62.49,55.6,56.05,62370427.0],["2026-07-09",56.05,58.74,55.15,58.48,40460044.0],["2026-07-10",58.48,60.08,54.0,54.11,45104945.0],["2026-07-13",54.11,54.11000061035156,48.7,48.93,65215437.0],["2026-07-14",48.93,51.58,47.5,50.55,49033969.0],["2026-07-15",50.55,52.23,46.96,47.75,41249510.0],["2026-07-16",47.75,47.75,44.2,44.87,38251960.0],["2026-07-17",44.87,45.22,40.9,42.31,51195004.0],["2026-07-20",42.31,44.35,38.08,38.08,51618979.0],["2026-07-21",38.08,41.89,36.71,41.89,42842341.0],["2026-07-22",41.89,45.71,41.88999938964844,43.84,70849511.0],["2026-07-23",43.84,45.97,43.02,43.44,47677853.0],["2026-07-24",43.44,43.439998626708984,41.4,42.11,29717455.0],["2026-07-27",42.11,45.69,41.44,45.19,40717658.0],["2026-07-28",45.19,45.189998626708984,41.1,41.68,37148947.0],["2026-07-29",41.68,43.5,40.5,43.15,49607123.0],["2026-07-30",43.15,44.13,39.04,40.1,52311024.0],["2026-07-31",40.1,44.11,40.099998474121094,42.8,66283777.0],["2026-08-03",42.8,44.41,42.5,43.51,49018206.0],["2026-08-04",43.51,47.25,42.93,47.23,52680728.0],["2026-08-05",47.23,51.31,45.5,49.6,53265429.0],["2026-08-06",49.6,49.83,47.11,48.48,37751847.0],["2026-08-07",48.48,50.07,46.83,49.79,39898526.0],["2026-08-10",49.79,49.790000915527344,46.53,48.1,36949670.0],["2026-08-11",48.1,52.46,47.1,49.78,46778622.0],["2026-08-12",49.78,50.24,48.89,50.0,26017355.0],["2026-08-13",50.0,51.99,48.74,48.9,33744461.0],["2026-08-14",48.9,52.39,48.74,52.21,40974499.0],["2026-08-17",52.21,53.64,50.6,52.79,44047291.0],["2026-08-18",52.79,54.1,50.71,51.93,35265659.0],["2026-08-19",51.93,51.93000030517578,47.04,47.41,45371499.0],["2026-08-20",47.41,49.6,47.37,48.41,26868447.0],["2026-08-21",48.41,50.38,47.95,49.94,25724573.0],["2026-08-24",49.94,50.0,46.07,47.66,27610528.0],["2026-08-25",47.66,48.23,45.76,47.49,20672520.0],["2026-08-26",47.49,47.84,46.0,46.89,21384021.0],["2026-08-27",46.89,48.84,46.85,48.26,25687906.0],["2026-08-28",48.26,50.82,47.91,49.15,32076858.0],["2026-08-31",49.15,50.21,47.35,50.05,31388323.0],["2026-09-01",50.05,50.05,46.39,46.5,34762426.0],["2026-09-02",46.5,46.5,45.1,45.68,18724572.0],["2026-09-03",45.68,46.8,44.87,45.79,20992855.0],["2026-09-04",45.79,46.65,44.06,44.49,19518785.0],["2026-09-07",44.49,48.94,44.4900016784668,48.94,42027157.0],["2026-09-08",48.94,49.89,47.66,48.1,26402765.0],["2026-09-09",48.1,48.99,47.21,47.83,20984914.0],["2026-09-10",47.83,47.85,46.15,46.94,20878165.0],["2026-09-11",46.94,48.54,45.5,48.11,30430636.0],["2026-09-14",48.11,50.81,46.65,49.79,41684230.0],["2026-09-15",49.79,50.8,49.12,49.36,26890484.0],["2026-09-16",49.36,51.88,49.15,51.12,28654087.0],["2026-09-17",51.12,51.45,49.63,49.93,24628111.0],["2026-09-18",49.93,52.88,49.93000030517578,52.52,34783410.0],["2026-09-21",52.52,54.85,52.3,53.37,33850505.0],["2026-09-22",53.37,55.86,53.369998931884766,54.35,36745964.0],["2026-09-23",54.35,55.2,53.21,54.66,25439519.0],["2026-09-24",54.66,54.65999984741211,51.22,51.3,31884549.0],["2026-09-28",51.3,51.46,47.33,47.89,30072933.0],["2026-09-29",47.89,49.5,47.53,48.88,17930060.0],["2026-09-30",48.88,49.8,48.0,48.24,14318906.0],["2026-10-08",48.24,50.78,47.48,48.09,27333136.0],["2026-10-09",48.09,48.09000015258789,43.81,45.6,29077015.0],["2026-10-12",45.6,45.599998474121094,42.9,42.95,21687959.0],["2026-10-13",42.95,43.9,40.61,43.23,27982765.0],["2026-10-14",43.23,44.32,42.55,42.94,14694078.0],["2026-10-15",42.94,42.939998626708984,40.12,41.08,20619413.0],["2026-10-16",41.08,42.2,39.6,40.03,17578432.0],["2026-10-19",40.03,40.44,38.0,40.06,22285206.0],["2026-10-20",40.06,41.1,39.26,39.75,17651741.0],["2026-10-21",39.75,43.23,39.75,42.69,31984870.0],["2026-10-22",42.69,42.88,40.91,41.42,19980003.0],["2026-10-23",41.42,42.4,38.6,42.18,25579718.0],["2026-10-26",42.18,42.18000030517578,39.52,39.77,18651153.0],["2026-10-27",39.77,41.63,39.0,39.08,18045700.0],["2026-10-28",39.08,42.4,39.08000183105469,42.06,24622698.0],["2026-10-29",42.06,42.46,40.2,40.6,17382600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}