{"t":"600118.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",19.9784,20.4567,19.7355,19.9784,32124951.0],["2010-10-11",19.9784,20.155,19.0291,19.2499,36463878.0],["2010-10-12",19.2499,19.6178,19.007,19.3382,21024222.0],["2010-10-13",19.3382,19.5001,18.801,19.4412,20391923.0],["2010-10-14",19.4412,19.8385,18.985,19.0365,27531287.0],["2010-10-15",19.0365,19.4633,18.308,18.6023,25656472.0],["2010-10-18",18.6023,18.60231590270996,17.5868,17.6457,23916025.0],["2010-10-19",17.6457,18.6465,17.64570426940918,18.6317,19359070.0],["2010-10-20",18.6317,19.1542,17.9548,18.5729,19072834.0],["2010-10-21",18.5729,18.9629,18.2565,18.8304,15581336.0],["2010-10-22",18.8304,19.2572,18.8304,19.0144,16040541.0],["2010-10-25",19.0144,19.868,19.014387130737305,19.8018,25646240.0],["2010-10-26",19.8018,20.2727,19.3308,19.4559,22338511.0],["2010-10-27",19.4559,19.7944,19.007,19.0291,18157295.0],["2010-10-28",19.0291,19.2793,18.4036,18.6833,16559958.0],["2010-10-29",18.6833,19.9416,18.4036,19.8459,33757176.0],["2010-11-01",19.8459,20.5818,19.6325,20.2285,39066635.0],["2010-11-02",20.2285,22.0682,19.8385,21.1116,52450883.0],["2010-11-03",21.1116,21.6855,20.2653,20.2948,31329943.0],["2010-11-04",20.2948,22.32571792602539,20.2727,22.3257,65308115.0],["2010-11-05",22.3257,23.6944,21.9872,22.5318,54584363.0],["2010-11-08",22.5318,22.9585,21.7812,22.3331,26899292.0],["2010-11-09",22.3331,22.3331,21.8401,22.1785,18942833.0],["2010-11-10",22.1785,22.178546905517578,21.4133,21.9284,19854273.0],["2010-11-11",21.9284,22.4067,21.5604,21.9357,26447253.0],["2010-11-12",21.9357,21.93571662902832,19.7429,19.7502,30718148.0],["2010-11-15",19.7502,20.155,19.2793,19.868,17349355.0],["2010-11-16",19.868,20.2948,18.985,19.2351,19105633.0],["2010-11-17",19.2351,19.5589,17.734,18.205,14898403.0],["2010-11-18",18.205,18.6906,17.9621,18.5361,11096365.0],["2010-11-19",18.5361,19.4265,18.4036,19.4117,14188216.0],["2010-11-22",19.4117,19.7723,19.2131,19.6325,15852962.0],["2010-11-23",19.6325,19.63250732421875,18.2491,18.6391,16345444.0],["2010-11-24",18.6391,19.5442,18.63910675048828,19.4191,16045805.0],["2010-11-25",19.4191,20.3095,19.41910743713379,20.3021,21216956.0],["2010-11-26",20.3021,20.302127838134766,19.5736,19.7429,16016460.0],["2010-11-29",19.7429,19.74287986755371,19.1321,19.3897,9882282.0],["2010-11-30",19.3897,19.7208,18.2491,19.6987,16855104.0],["2010-12-01",19.6987,19.698732376098633,18.9702,19.2499,7337036.0],["2010-12-02",19.2499,19.8459,19.1321,19.1836,7375709.0],["2010-12-03",19.1836,19.3308,18.3595,18.5655,14289122.0],["2010-12-06",18.5655,18.6906,17.9842,18.0799,9376164.0],["2010-12-07",18.0799,18.617,17.4249,18.3153,11692964.0],["2010-12-08",18.3153,18.6759,18.0872,18.5508,8915402.0],["2010-12-09",18.5508,18.7568,18.1019,18.4993,10286194.0],["2010-12-10",18.4993,19.4265,18.1976,19.294,19173835.0],["2010-12-13",19.294,20.1476,19.294015884399414,20.0299,21851634.0],["2010-12-14",20.0299,20.1844,19.7208,20.0004,17996864.0],["2010-12-15",20.0004,20.000431060791016,19.3602,19.3823,12167781.0],["2010-12-16",19.3823,19.4853,19.0144,19.2867,9824695.0],["2010-12-17",19.2867,20.0667,19.286653518676758,19.8312,14908956.0],["2010-12-20",19.8312,21.0674,19.4118,20.6038,39645900.0],["2010-12-21",20.6038,20.603830337524414,19.868,20.2359,19420815.0],["2010-12-22",20.2359,20.6038,19.868,20.4051,16841870.0],["2010-12-23",20.4051,20.4125,19.5001,19.5884,12332639.0],["2010-12-24",19.5884,19.58835792541504,18.3227,18.5802,15801596.0],["2010-12-27",18.5802,18.8893,17.7414,17.8959,11850611.0],["2010-12-28",17.8959,18.0284,17.5427,17.6236,9119640.0],["2010-12-29",17.6236,18.1387,17.623634338378906,18.1314,6127677.0],["2010-12-30",18.1314,18.3816,17.8959,18.0283,7391876.0],["2010-12-31",18.0283,18.514,18.028348922729492,18.2638,8251478.0],["2011-01-04",18.2638,18.9114,18.124,18.6759,13289636.0],["2011-01-05",18.6759,18.985,18.5067,18.801,12326183.0],["2011-01-06",18.801,19.2793,18.800994873046875,18.9923,11542229.0],["2011-01-07",18.9923,19.0585,18.0284,18.124,16152486.0],["2011-01-10",18.124,18.2712,17.425,17.5133,13773924.0],["2011-01-11",17.5133,17.7561,16.9246,17.4102,6629066.0],["2011-01-12",17.4102,17.8076,17.2925,17.6751,5898614.0],["2011-01-13",17.6751,17.7634,17.2263,17.2851,6630465.0],["2011-01-14",17.2851,17.2925,16.2917,16.4463,10802831.0],["2011-01-17",16.4463,16.446269989013672,14.8053,15.1585,21015381.0],["2011-01-18",15.1585,15.2174,14.717,15.1291,5714105.0],["2011-01-19",15.1291,15.7325,15.0849,15.5927,8275477.0],["2011-01-20",15.5927,15.8944,15.2174,15.2395,8919876.0],["2011-01-21",15.2395,15.7104,15.0114,15.578,6215129.0],["2011-01-24",15.578,15.8061,15.2248,15.3278,6107120.0],["2011-01-25",15.3278,15.5265,15.0702,15.2321,4107839.0],["2011-01-26",15.2321,15.8208,15.1585,15.7546,5692590.0],["2011-01-27",15.7546,16.6302,15.5633,16.2329,11537222.0],["2011-01-28",16.2329,16.8878,16.1078,16.7332,11345539.0],["2011-01-31",16.7332,17.2851,16.7332,16.9761,9417338.0],["2011-02-01",16.9761,17.1453,16.7774,16.9246,5868884.0],["2011-02-09",16.9246,17.2557,16.5419,17.1527,8129414.0],["2011-02-10",17.1527,17.6457,16.7848,17.2263,7962111.0],["2011-02-11",17.2263,17.5868,17.0865,17.2851,7440184.0],["2011-02-14",17.2851,17.4176,17.0791,17.3072,13108566.0],["2011-02-15",17.3072,17.7855,17.307218551635742,17.3882,12189596.0],["2011-02-16",17.3882,17.5059,17.0938,17.4765,13856036.0],["2011-02-17",17.4765,19.007,17.4397,18.5361,29521050.0],["2011-02-18",18.5361,18.536088943481445,18.0872,18.1902,14538648.0],["2011-02-21",18.1902,18.7274,17.918,18.5729,11460510.0],["2011-02-22",18.5729,18.7127,17.6604,17.7119,12884919.0],["2011-02-23",17.7119,17.9548,17.4249,17.9033,9779400.0],["2011-02-24",17.9033,18.1755,17.6972,18.1682,9824616.0],["2011-02-25",18.1682,18.1755,17.6604,17.8959,6372898.0],["2011-02-28",17.8959,18.5361,17.7561,18.5287,13362533.0],["2011-03-01",18.5287,18.7053,18.3448,18.4699,9659240.0],["2011-03-02",18.4699,18.698,18.2491,18.6906,11827317.0],["2011-03-03",18.6906,18.8672,17.6604,17.6899,20678826.0],["2011-03-04",17.6899,18.0799,17.5648,17.9842,8926403.0],["2011-03-07",17.9842,18.6906,17.984201431274414,18.4404,17255888.0],["2011-03-08",18.4404,18.617,18.2491,18.4993,12058051.0],["2011-03-09",18.4993,18.6612,18.1755,18.2417,11440065.0],["2011-03-10",18.2417,18.3816,17.9695,17.9768,8411038.0],["2011-03-11",17.9768,18.0799,17.6899,17.7855,8285334.0],["2011-03-14",17.7855,18.1387,17.734,18.0725,7542753.0],["2011-03-15",18.0725,18.0872,17.16,17.3955,12382444.0],["2011-03-16",17.3955,17.7046,17.3955,17.6089,5832147.0],["2011-03-17",17.6089,17.608917236328125,17.0349,17.1159,7360750.0],["2011-03-18",17.1159,17.4102,17.0497,17.0791,6882704.0],["2011-03-21",17.0791,17.6457,17.079103469848633,17.4397,8836981.0],["2011-03-22",17.4397,17.8076,17.3661,17.6604,8430174.0],["2011-03-23",17.6604,17.7855,17.4102,17.7119,6209453.0],["2011-03-24",17.7119,18.617,17.5574,18.1019,18477477.0],["2011-03-25",18.1019,18.1019344329834,17.7266,18.0136,9247186.0],["2011-03-28",18.0136,18.308,17.9253,18.0799,9931593.0],["2011-03-29",18.0799,18.1387,17.4102,17.5059,8956683.0],["2011-03-30",17.5059,17.6236,17.0791,17.241,7787668.0],["2011-03-31",17.241,17.3072,16.8363,16.9614,7157866.0],["2011-04-01",16.9614,17.0717,16.7627,16.9466,8254901.0],["2011-04-06",16.9466,17.057,16.7848,16.9908,6010151.0],["2011-04-07",16.9908,17.0129,16.7774,16.8584,7653005.0],["2011-04-08",16.8584,17.3293,16.6376,17.2263,9416623.0],["2011-04-11",17.2263,17.6457,17.1306,17.3072,9966630.0],["2011-04-12",17.3072,17.307218551635742,16.8142,16.9172,8687190.0],["2011-04-13",16.9172,16.917213439941406,16.3727,16.7774,8263796.0],["2011-04-14",16.7774,16.8731,16.6302,16.6817,5886435.0],["2011-04-15",16.6817,16.7848,16.3948,16.5125,5183847.0],["2011-04-18",16.5125,16.8363,16.4095,16.7038,7004056.0],["2011-04-19",16.7038,16.70381736755371,16.2623,16.2844,6131862.0],["2011-04-20",16.2844,16.5272,16.28438377380371,16.3727,3899484.0],["2011-04-21",16.3727,16.6597,16.37268829345703,16.4095,5760735.0],["2011-04-22",16.4095,16.5566,16.2917,16.4683,4408248.0],["2011-04-25",16.4683,16.5934,15.8208,15.8429,7520284.0],["2011-04-26",15.8429,15.9238,15.2983,15.5485,5016058.0],["2011-04-27",15.5485,15.7472,15.2321,15.3866,3670368.0],["2011-04-28",15.3866,15.5853,14.7391,14.8348,4934885.0],["2011-04-29",14.8348,15.1512,14.7906,15.1365,3496487.0],["2011-05-03",15.1365,15.7031,15.0849,15.6368,4685271.0],["2011-05-04",15.6368,15.7914,15.3719,15.4308,4794539.0],["2011-05-05",15.4308,15.5632,15.3351,15.4602,2359623.0],["2011-05-06",15.4602,15.5632,15.2689,15.5191,2845449.0],["2011-05-09",15.5191,15.7987,15.519097328186035,15.7546,3509536.0],["2011-05-10",15.7546,15.8429,15.6295,15.8208,3529232.0],["2011-05-11",15.8208,15.8797,15.6221,15.7031,2912592.0],["2011-05-12",15.7031,15.703057289123535,15.107,15.1585,3610731.0],["2011-05-13",15.1585,15.3425,15.1365,15.3278,2074656.0],["2011-05-16",15.3278,15.7251,15.2689,15.3719,3673188.0],["2011-05-17",15.3719,15.5927,15.1438,15.4308,3207371.0],["2011-05-18",15.4308,15.4308,15.430793762207031,15.4308,0.0],["2011-05-19",15.4308,16.0121,15.430793762207031,15.7031,6019894.0],["2011-05-20",15.7031,15.784,15.6,15.6957,2498405.0],["2011-05-23",15.6957,15.7693,15.1659,15.2248,3946050.0],["2011-05-24",15.2248,15.2321,14.8715,15.1144,2599933.0],["2011-05-25",15.1144,15.1512,14.7538,14.8053,3084052.0],["2011-05-26",14.8053,15.0261,14.6434,14.6802,3039533.0],["2011-05-27",14.6802,14.7391,14.0327,14.0915,4462588.0],["2011-05-30",14.0915,14.091547012329102,13.7163,13.7457,3044408.0],["2011-05-31",13.7457,14.0032,13.6059,13.9885,4311689.0],["2011-06-01",13.9885,14.3932,13.8487,14.3197,3769010.0],["2011-06-02",14.3197,14.319662094116211,13.7751,13.9812,2957093.0],["2011-06-03",13.9812,14.2902,13.9076,14.1798,2830956.0],["2011-06-07",14.1798,14.2829,14.0032,14.2166,2734228.0],["2011-06-08",14.2166,14.2976,14.018,14.2387,3341094.0],["2011-06-09",14.2387,14.4595,13.9812,14.0474,4673697.0],["2011-06-10",14.0474,14.901,14.047396659851074,14.6802,10849394.0],["2011-06-13",14.6802,15.0334,14.5036,14.7244,8550667.0],["2011-06-14",14.7244,14.7685,14.4963,14.6802,5695629.0],["2011-06-15",14.6802,14.9083,14.614,14.6361,4010095.0],["2011-06-16",14.6361,14.636075973510742,14.0548,14.0621,5079433.0],["2011-06-17",14.0621,14.2461,13.8708,13.9812,3903594.0],["2011-06-20",13.9812,14.2608,13.9517,14.1063,2872391.0],["2011-06-21",14.1063,14.7407,14.106264114379883,14.7112,8082078.0],["2011-06-22",14.7112,15.6335,14.711238861083984,15.1539,14606859.0],["2011-06-23",15.1539,15.4195,14.8293,15.3826,8899683.0],["2011-06-24",15.3826,16.1868,15.2055,16.0171,16012252.0],["2011-06-27",16.0171,16.9541,15.9655,16.8065,18672107.0],["2011-06-28",16.8065,16.8065242767334,16.3048,16.6221,10344672.0],["2011-06-29",16.6221,16.6663,16.3491,16.3639,6628706.0],["2011-06-30",16.3639,16.5557,16.2901,16.5335,6047492.0],["2011-07-01",16.5335,16.718,16.1942,16.2384,8036087.0],["2011-07-04",16.2384,16.5999,16.238433837890625,16.4967,7306408.0],["2011-07-05",16.4967,17.0869,16.4376,17.0426,14377525.0],["2011-07-06",17.0426,17.4779,16.8803,17.1016,12147341.0],["2011-07-07",17.1016,17.3377,16.8213,16.8287,9006767.0],["2011-07-08",16.8287,16.828655242919922,16.4155,16.5999,7842866.0],["2011-07-11",16.5999,17.3894,16.4598,17.3377,14633754.0],["2011-07-12",17.3377,17.5812,17.0426,17.441,15478117.0],["2011-07-13",17.441,17.6255,17.2344,17.4779,7918057.0],["2011-07-14",17.4779,17.8246,17.2418,17.3451,9442244.0],["2011-07-15",17.3451,17.4263,17.1902,17.3008,5327969.0],["2011-07-18",17.3008,17.7804,17.2492,17.3598,11454458.0],["2011-07-19",17.3598,17.35984992980957,16.8582,17.1016,7034127.0],["2011-07-20",17.1016,17.3303,16.8951,17.2492,6209033.0],["2011-07-21",17.2492,17.7804,17.0131,17.5295,13521110.0],["2011-07-22",17.5295,17.9279,17.4115,17.7804,12521065.0],["2011-07-25",17.7804,18.0755,17.1164,17.2639,13097046.0],["2011-07-26",17.2639,17.6919,17.0574,17.6697,8136616.0],["2011-07-27",17.6697,17.9279,17.3746,17.6255,8616719.0],["2011-07-28",17.6255,17.625452041625977,17.2049,17.2418,7093065.0],["2011-07-29",17.2418,17.3156,16.5631,16.6811,9645747.0],["2011-08-01",16.6811,16.9615,16.6811,16.8582,4481132.0],["2011-08-02",16.8582,16.9467,16.3343,16.5852,3649176.0],["2011-08-03",16.5852,16.8877,16.386,16.8582,4166729.0],["2011-08-04",16.8582,17.0721,16.5704,16.8434,3419884.0],["2011-08-05",16.8434,16.84341049194336,16.1573,16.6811,4525999.0],["2011-08-08",16.6811,17.3746,16.3048,16.7844,13179970.0],["2011-08-09",16.7844,17.2639,15.3457,17.0795,11328326.0],["2011-08-10",17.0795,17.8173,17.079498291015625,17.6033,13450428.0],["2011-08-11",17.6033,17.7509,17.1607,17.6992,13343802.0],["2011-08-12",17.6992,18.0386,17.6402,17.6918,12835712.0],["2011-08-15",17.6918,17.7435,17.3894,17.6918,7081375.0],["2011-08-16",17.6918,17.7656,17.2197,17.2271,6983396.0],["2011-08-17",17.2271,17.441,17.0057,17.1311,5228950.0],["2011-08-18",17.1311,17.3377,16.8213,16.836,4477304.0],["2011-08-19",16.836,16.836029052734375,15.995,16.6147,8577795.0],["2011-08-22",16.6147,16.8582,16.3343,16.3417,3137058.0],["2011-08-23",16.3417,16.5926,16.3196,16.5114,3850677.0],["2011-08-24",16.5114,16.8803,16.51141357421875,16.5999,4095663.0],["2011-08-25",16.5999,16.9246,16.5999,16.8877,4481669.0],["2011-08-26",16.8877,17.2271,16.7475,17.1533,5392786.0],["2011-08-29",17.1533,17.3156,16.9836,17.0352,4163919.0],["2011-08-30",17.0352,17.3008,16.6516,16.7032,4568976.0],["2011-08-31",16.7032,16.8139,16.2532,16.4081,4372527.0],["2011-09-01",16.4081,16.5557,16.1942,16.2532,4338616.0],["2011-09-02",16.2532,16.4155,16.0466,16.2827,3419749.0],["2011-09-05",16.2827,16.282695770263672,15.4269,15.5966,4954013.0],["2011-09-06",15.5966,15.7663,15.508,15.6925,2494082.0],["2011-09-07",15.6925,15.8991,15.6261,15.8917,3078640.0],["2011-09-08",15.8917,15.995,15.663,15.7072,2019076.0],["2011-09-09",15.7072,16.1942,15.707236289978027,16.0909,3446632.0],["2011-09-13",16.0909,16.2089,15.7589,15.9581,2621784.0],["2011-09-14",15.9581,16.3639,15.958076477050781,16.2901,5284935.0],["2011-09-15",16.2901,16.2901,16.29007911682129,16.2901,0.0],["2011-09-16",16.2901,16.7475,16.2827,16.2901,6530397.0],["2011-09-19",16.2901,16.5926,16.1573,16.4229,4064240.0],["2011-09-20",16.4229,17.3377,16.054,17.0057,7858727.0],["2011-09-21",17.0057,17.2861,16.8434,17.1828,8065214.0],["2011-09-22",17.1828,17.323,16.6737,16.6811,6685057.0],["2011-09-23",16.6811,17.0131,16.3639,16.8803,5967932.0],["2011-09-26",16.8803,17.2639,16.5999,16.777,4499021.0],["2011-09-27",16.777,17.0574,16.1647,16.4893,5671133.0],["2011-09-28",16.4893,16.7106,16.2458,16.5852,6239650.0],["2011-09-29",16.5852,16.585187911987305,15.5007,15.5228,8448596.0],["2011-09-30",15.5228,15.7515,14.6891,14.7555,7751841.0],["2011-10-10",14.7555,14.9695,14.6301,14.8367,2805884.0],["2011-10-11",14.8367,15.2719,14.3866,14.5342,2625448.0],["2011-10-12",14.5342,14.5342,14.534173011779785,14.5342,0.0],["2011-10-13",14.5342,15.0359,14.534173011779785,14.8736,5945038.0],["2011-10-14",14.8736,15.0211,14.7924,14.8662,3373106.0],["2011-10-17",14.8662,15.0654,14.866171836853027,15.0063,2975324.0],["2011-10-18",15.0063,15.1539,14.844,14.9547,4137347.0],["2011-10-19",14.9547,15.1096,14.4973,14.512,3820743.0],["2011-10-20",14.512,14.512041091918945,13.8702,13.9587,4040836.0],["2011-10-21",13.9587,14.1948,13.848,14.0472,1725947.0],["2011-10-24",14.0472,14.4088,13.8997,14.3276,2103708.0],["2011-10-25",14.3276,15.0137,14.327596664428711,14.9104,5121098.0],["2011-10-26",14.9104,15.1982,14.7555,14.9473,5020368.0],["2011-10-27",14.9473,15.1834,14.8883,15.0949,3201964.0],["2011-10-28",15.0949,15.4195,15.094882011413574,15.3383,4392204.0],["2011-10-31",15.3383,15.6408,15.338345527648926,15.5523,6775084.0],["2011-11-01",15.5523,15.6261,15.0285,15.1465,7287010.0],["2011-11-02",15.1465,15.4564,14.667,15.3605,5457940.0],["2011-11-03",15.3605,15.8769,15.1391,15.1613,8692905.0],["2011-11-04",15.1613,15.5375,15.16128158569336,15.4785,6147490.0],["2011-11-07",15.4785,16.1942,15.3605,15.9212,12556822.0],["2011-11-08",15.9212,16.0245,15.6408,15.663,4198397.0],["2011-11-09",15.663,16.3196,15.662969589233398,16.1278,7203905.0],["2011-11-10",16.1278,16.4007,15.8622,15.995,8520891.0],["2011-11-11",15.995,16.3048,15.9876,16.1204,7489973.0],["2011-11-14",16.1204,16.5999,16.0614,16.5335,5910910.0],["2011-11-15",16.5335,16.6368,16.3048,16.4524,4193504.0],["2011-11-16",16.4524,16.5262,15.9802,16.0909,4225198.0],["2011-11-17",16.0909,16.3786,16.090879440307617,16.2384,3996667.0],["2011-11-18",16.2384,16.2532,15.7146,15.9064,2851257.0],["2011-11-21",15.9064,15.9802,15.7146,15.8474,2073480.0],["2011-11-22",15.8474,15.8622,15.4933,15.508,2788675.0],["2011-11-23",15.508,15.6777,15.3974,15.663,3443042.0],["2011-11-24",15.663,15.662969589233398,15.4195,15.5007,2010502.0],["2011-11-25",15.5007,15.6556,15.4195,15.4933,2421268.0],["2011-11-28",15.4933,15.6408,15.3457,15.4343,3388627.0],["2011-11-29",15.4343,15.8622,15.434258460998535,15.8179,3951212.0],["2011-11-30",15.8179,15.8991,14.9768,15.4859,5666978.0],["2011-12-01",15.4859,16.1425,15.485904693603516,15.8695,4513885.0],["2011-12-02",15.8695,16.1056,15.5892,15.9581,4510422.0],["2011-12-05",15.9581,16.054,15.5671,15.6187,2520366.0],["2011-12-06",15.6187,15.618705749511719,14.9031,15.3383,4034577.0],["2011-12-07",15.3383,15.5449,15.2424,15.4121,1957670.0],["2011-12-08",15.4121,15.7736,15.1096,15.7367,3300554.0],["2011-12-09",15.7367,15.736742973327637,15.3531,15.3974,1518709.0],["2011-12-12",15.3974,15.4564,14.6448,14.9547,3136089.0],["2011-12-13",14.9547,14.954705238342285,14.3497,14.5784,3088968.0],["2011-12-14",14.5784,14.578439712524414,14.2096,14.2686,2384054.0],["2011-12-15",14.2686,14.3497,13.9808,14.3128,2205395.0],["2011-12-16",14.3128,14.8662,14.276,14.8219,3526507.0],["2011-12-19",14.8219,15.4047,14.608,15.3457,4512148.0],["2011-12-20",15.3457,15.4195,15.0137,15.0211,2539106.0],["2011-12-21",15.0211,15.3236,14.4604,14.7186,2709541.0],["2011-12-22",14.7186,14.7555,14.3866,14.7334,1809353.0],["2011-12-23",14.7334,15.0875,14.5416,15.0506,1621528.0],["2011-12-26",15.0506,15.2055,14.8662,15.0211,1425175.0],["2011-12-27",15.0211,15.2867,14.726,14.8293,3093647.0],["2011-12-28",14.8293,15.3457,14.4014,14.8514,5580958.0],["2011-12-29",14.8514,14.9031,14.003,14.8367,3422656.0],["2011-12-30",14.8367,15.1244,14.6817,15.0506,4064129.0],["2012-01-04",15.0506,15.1096,14.4899,14.5268,3021103.0],["2012-01-05",14.5268,14.52679443359375,13.5603,13.8038,5130042.0],["2012-01-06",13.8038,13.8037748336792,12.9701,13.4201,3723268.0],["2012-01-09",13.4201,13.7448,13.1103,13.73,5328149.0],["2012-01-10",13.73,14.1948,13.5013,14.0768,8052846.0],["2012-01-11",14.0768,14.3128,13.9071,14.003,5069625.0],["2012-01-12",14.003,14.0915,13.8628,13.9808,3628703.0],["2012-01-13",13.9808,14.0989,13.2062,13.2504,6001943.0],["2012-01-16",13.2504,13.250441551208496,12.542181015014648,12.5422,4377508.0],["2012-01-17",12.5422,13.0291,12.3208,12.9848,7641867.0],["2012-01-18",12.9848,13.0808,12.4389,12.4979,7295004.0],["2012-01-19",12.4979,12.7266,12.4463,12.5643,3918069.0],["2012-01-20",12.5643,12.7635,12.5127,12.7561,5481702.0],["2012-01-30",12.7561,13.2652,12.756134033203125,13.007,8092045.0],["2012-01-31",13.007,13.0586,12.6897,12.9627,3875975.0],["2012-02-01",12.9627,13.0586,12.7561,12.8299,2765514.0],["2012-02-02",12.8299,13.0217,12.8078,13.0144,3383391.0],["2012-02-03",13.0144,13.339,12.9848,13.2209,6261070.0],["2012-02-06",13.2209,13.3537,13.1324,13.2209,2990820.0],["2012-02-07",13.2209,13.220932960510254,12.8963,13.0586,3905339.0],["2012-02-08",13.0586,13.4054,12.9553,13.3685,4962353.0],["2012-02-09",13.3685,13.4644,13.2504,13.3611,4961312.0],["2012-02-10",13.3611,13.4349,13.2873,13.3316,3237617.0],["2012-02-13",13.3316,13.6784,13.1693,13.5603,6528813.0],["2012-02-14",13.5603,13.7521,13.4275,13.6562,4750647.0],["2012-02-15",13.6562,13.8554,13.5751,13.7816,4588556.0],["2012-02-16",13.7816,14.0177,13.612,13.73,5681543.0],["2012-02-17",13.73,13.8702,13.5677,13.671,2444495.0],["2012-02-20",13.671,13.9292,13.670975685119629,13.7448,4589533.0],["2012-02-21",13.7448,13.8407,13.5087,13.8112,2902757.0],["2012-02-22",13.8112,14.003,13.7669,13.9956,5558482.0],["2012-02-23",13.9956,14.2169,13.7669,14.1432,6419640.0],["2012-02-24",14.1432,14.2686,13.9513,14.1948,6671205.0],["2012-02-27",14.1948,14.5711,14.194796562194824,14.2538,8605150.0],["2012-02-28",14.2538,14.3792,13.9882,14.0841,4803408.0],["2012-02-29",14.0841,14.276,13.9292,13.944,4235188.0],["2012-03-01",13.944,14.1579,13.8333,13.9808,4940926.0],["2012-03-02",13.9808,14.3055,13.9808,14.2612,4515341.0],["2012-03-05",14.2612,14.8219,14.1874,14.2686,12191640.0],["2012-03-06",14.2686,14.3719,13.944,14.0989,7270563.0],["2012-03-07",14.0989,14.667,13.9808,14.2538,12210665.0],["2012-03-08",14.2538,14.5342,14.25381851196289,14.3645,6266596.0],["2012-03-09",14.3645,14.6448,14.3276,14.5637,8651267.0],["2012-03-12",14.5637,14.8072,14.56368350982666,14.6965,8883639.0],["2012-03-13",14.6965,14.7186,14.4456,14.6522,8136957.0],["2012-03-14",14.6522,14.7776,13.9808,14.0841,12281287.0],["2012-03-15",14.0841,14.2022,13.5013,13.6488,8667408.0],["2012-03-16",13.6488,13.9071,13.5677,13.8628,4975982.0],["2012-03-19",13.8628,13.9882,13.7152,13.9513,4740782.0],["2012-03-20",13.9513,13.95133113861084,13.5529,13.5824,5940667.0],["2012-03-21",13.5824,13.7964,13.2873,13.4865,6026661.0],["2012-03-22",13.4865,13.5382,13.2578,13.5013,6820020.0],["2012-03-23",13.5013,13.501287460327148,13.3021,13.3168,3144309.0],["2012-03-26",13.3168,13.4054,13.2873,13.3464,2489004.0],["2012-03-27",13.3464,13.5898,13.346355438232422,13.5677,4012825.0],["2012-03-28",13.5677,13.5677,12.9922,13.0734,4551957.0],["2012-03-29",13.0734,13.0955,12.5643,12.7119,3306740.0],["2012-03-30",12.7119,12.7119,12.711867332458496,12.7119,0.0],["2012-04-05",12.7119,13.2947,12.711867332458496,13.1029,5152591.0],["2012-04-06",13.1029,13.2431,12.9553,13.0291,3622157.0],["2012-04-09",13.0291,13.029112815856934,12.7635,12.8299,4354111.0],["2012-04-10",12.8299,13.0439,12.5864,12.9111,6000002.0],["2012-04-11",12.9111,13.0586,12.6897,13.0365,11659965.0],["2012-04-12",13.0365,13.5382,13.036490440368652,13.5234,14828670.0],["2012-04-13",13.5234,13.523422241210938,13.1767,13.3168,10629993.0],["2012-04-16",13.3168,13.316843032836914,13.0439,13.0881,8082053.0],["2012-04-17",13.0881,13.2283,13.0439,13.0955,4769227.0],["2012-04-18",13.0955,13.339,13.09550952911377,13.2726,9195313.0],["2012-04-19",13.2726,13.3464,13.1767,13.3242,6928859.0],["2012-04-20",13.3242,13.4939,13.28,13.4644,8061464.0],["2012-04-23",13.4644,13.9071,13.3168,13.7226,16495518.0],["2012-04-24",13.7226,13.722620964050293,12.9922,13.2431,9986667.0],["2012-04-25",13.2431,13.2726,13.0144,13.2431,7522211.0],["2012-04-26",13.2431,13.7743,13.1472,13.7079,16058577.0],["2012-04-27",13.7079,13.707864761352539,13.3759,13.5308,7716859.0],["2012-05-02",13.5308,13.8702,13.530799865722656,13.6784,9832297.0],["2012-05-03",13.6784,13.9144,13.5972,13.7374,7939186.0],["2012-05-04",13.7374,13.8849,13.671,13.8554,8585137.0],["2012-05-07",13.8554,14.003,13.7152,13.9366,10495435.0],["2012-05-08",13.9366,14.2022,13.7448,13.7669,12316221.0],["2012-05-09",13.7669,13.9956,13.5972,13.8259,11734818.0],["2012-05-10",13.8259,13.8849,13.5751,13.6193,6397868.0],["2012-05-11",13.6193,13.7079,13.28,13.3316,7665724.0],["2012-05-14",13.3316,13.516,13.28,13.3021,4548528.0],["2012-05-15",13.3021,13.3168,13.0734,13.2947,3660242.0],["2012-05-16",13.2947,13.4275,13.1103,13.1324,5548589.0],["2012-05-17",13.1324,13.2357,13.007,13.2136,5139403.0],["2012-05-18",13.2136,13.213554382324219,12.8078,12.948,5908360.0],["2012-05-21",12.948,13.0808,12.8225,12.852,4702376.0],["2012-05-22",12.852,12.852044105529785,10.7189,10.8898,7004873.0],["2012-05-23",10.8898,10.889832496643066,10.6619,10.7433,5385024.0],["2012-05-24",10.7433,10.8817,10.6619,10.784,5283758.0],["2012-05-25",10.784,10.841,10.5561,10.5968,4768743.0],["2012-05-28",10.5968,10.6782,10.3771,10.5806,7398889.0],["2012-05-29",10.5806,10.8654,10.548,10.7271,9468098.0],["2012-05-30",10.7271,10.9387,10.727055549621582,10.9305,8917020.0],["2012-05-31",10.9305,11.1014,10.8654,10.9712,8961994.0],["2012-06-01",10.9712,11.1014,10.8084,10.8736,6334518.0],["2012-06-04",10.8736,10.9549,10.5399,10.5724,7232699.0],["2012-06-05",10.5724,10.7189,10.5236,10.5399,4836507.0],["2012-06-06",10.5399,10.6864,10.4585,10.548,4082346.0],["2012-06-07",10.548,10.6864,10.2387,10.3608,6300866.0],["2012-06-08",10.3608,10.5724,10.2306,10.3201,6549512.0],["2012-06-11",10.3201,11.1503,10.320111274719238,11.0038,30967938.0],["2012-06-12",11.0038,11.191,10.8491,11.0852,19152406.0],["2012-06-13",11.0852,11.1747,10.9387,11.1259,14579784.0],["2012-06-14",11.1259,11.3538,10.9549,11.1014,15771323.0],["2012-06-15",11.1014,11.1991,10.8329,10.9549,13294492.0],["2012-06-18",10.9549,11.1096,10.7433,10.784,13243027.0],["2012-06-19",10.784,10.784027099609375,10.4178,10.4829,11522553.0],["2012-06-20",10.4829,10.5724,10.3771,10.5399,7801575.0],["2012-06-21",10.5399,10.5399,10.312,10.3527,4865084.0],["2012-06-25",10.3527,10.4585,10.1817,10.198,6032938.0],["2012-06-26",10.198,10.198026657104492,9.8969,10.0841,5784180.0],["2012-06-27",10.0841,10.2062,9.9864,10.0515,4697863.0],["2012-06-28",10.0515,10.1899,9.9946,10.1329,5282490.0],["2012-06-29",10.1329,10.3282,10.132917404174805,10.2469,7786335.0],["2012-07-02",10.2469,10.2794,10.0271,10.0678,6837355.0],["2012-07-03",10.0678,10.1411,9.962,10.0027,4556338.0],["2012-07-04",10.0027,10.1573,9.9213,10.1492,6853950.0],["2012-07-05",10.1492,10.149194717407227,9.7016,9.7504,6613332.0],["2012-07-06",9.7504,9.8643,9.5876,9.7911,5207416.0],["2012-07-09",9.7911,9.8236,9.4899,9.5144,5150641.0],["2012-07-10",9.5144,9.514364242553711,9.3028,9.3516,3498988.0],["2012-07-11",9.3516,9.4737,9.3109,9.3923,2853817.0],["2012-07-12",9.3923,9.6039,9.2865,9.5469,7763097.0],["2012-07-13",9.5469,9.6039,9.4899,9.5225,3546000.0],["2012-07-16",9.5225,9.5713,9.0993,9.14,6347471.0],["2012-07-17",9.14,9.1969,9.0016,9.1237,4183044.0],["2012-07-18",9.1237,9.2702,9.0667,9.2376,3898326.0],["2012-07-19",9.2376,9.3516,9.1237,9.2865,6487641.0],["2012-07-20",9.2865,9.286471366882324,9.0504,9.1156,4724595.0],["2012-07-23",9.1156,9.115556716918945,8.8877,8.9365,4391292.0],["2012-07-24",8.9365,8.9853,8.733,8.9202,6419549.0],["2012-07-25",8.9202,8.9202241897583,8.7819,8.8307,3068694.0],["2012-07-26",8.8307,9.026,8.8144,8.847,4264061.0],["2012-07-27",8.847,9.0097,8.8226,8.9446,3892512.0],["2012-07-30",8.9446,9.0586,8.8388,8.847,3581456.0],["2012-07-31",8.847,8.9528,8.7167,8.8551,3789787.0],["2012-08-01",8.8551,9.0749,8.7981,8.9935,4012754.0],["2012-08-02",8.9935,9.0342,8.847,8.8877,2675983.0],["2012-08-03",8.8877,9.0098,8.8226,9.0016,3354256.0],["2012-08-06",9.0016,9.2946,8.9528,9.2214,7830068.0],["2012-08-07",9.2214,9.5469,9.221360206604004,9.433,9210243.0],["2012-08-08",9.433,9.5713,9.2865,9.3434,8202368.0],["2012-08-09",9.3434,9.433,9.2295,9.3597,6159337.0],["2012-08-10",9.3597,9.4574,9.2946,9.4086,6081002.0],["2012-08-13",9.4086,9.408554077148438,9.1237,9.1318,5357644.0],["2012-08-14",9.1318,9.131832122802734,8.3912,8.554,19053696.0],["2012-08-15",8.554,8.6191,8.44,8.4807,6495839.0],["2012-08-16",8.4807,8.5214,8.4563,8.4807,3754204.0],["2012-08-17",8.4807,8.5051,8.2366,8.3342,5030381.0],["2012-08-20",8.3342,8.3831,8.1796,8.3261,3150549.0],["2012-08-21",8.3261,8.6191,8.3098,8.4807,6146237.0],["2012-08-22",8.4807,8.497,8.3261,8.3586,4300307.0],["2012-08-23",8.3586,8.4075,8.2691,8.3342,5144160.0],["2012-08-24",8.3342,8.4563,8.261,8.2772,5930096.0],["2012-08-27",8.2772,8.277249336242676,7.9598,8.0087,6736361.0],["2012-08-28",8.0087,8.147,7.9436,8.0901,4717812.0],["2012-08-29",8.0901,8.1145,7.9436,8.0087,4062669.0],["2012-08-30",8.0087,8.0656,7.8215,7.9598,4872594.0],["2012-08-31",7.9598,7.9761,7.8784,7.911,2675087.0],["2012-09-03",7.911,8.0982,7.8947,8.0168,4113399.0],["2012-09-04",8.0168,8.2121,8.0005,8.0901,6839025.0],["2012-09-05",8.0901,8.3342,8.0249,8.2854,8531395.0],["2012-09-06",8.2854,8.3098,8.147,8.3017,4915116.0],["2012-09-07",8.3017,8.6679,8.301664352416992,8.5702,13950548.0],["2012-09-10",8.5702,9.0911,8.5621,8.9609,19616147.0],["2012-09-11",8.9609,9.2621,8.960918426513672,9.1237,19627260.0],["2012-09-12",9.1237,9.669,8.9772,9.4737,25277946.0],["2012-09-13",9.4737,10.4096,9.3028,10.0108,45237259.0],["2012-09-14",10.0108,10.2062,9.6527,9.7097,29760952.0],["2012-09-17",9.7097,9.8318,9.2214,9.3516,18761957.0],["2012-09-18",9.3516,9.3923,9.0667,9.1237,11365722.0],["2012-09-19",9.1237,9.5062,9.123695373535156,9.2539,13966912.0],["2012-09-20",9.2539,9.433,8.7981,8.8551,14655481.0],["2012-09-21",8.8551,8.855110168457031,8.2366,8.3017,14841504.0],["2012-09-24",8.3017,8.8551,8.301664352416992,8.5458,13638411.0],["2012-09-25",8.5458,8.79,8.3261,8.5865,10459379.0],["2012-09-26",8.5865,8.7656,8.2691,8.3586,8350487.0],["2012-09-27",8.3586,8.6028,8.2203,8.5214,8613069.0],["2012-09-28",8.5214,8.7168,8.3993,8.7005,9180627.0],["2012-10-08",8.7005,9.0342,8.700474739074707,8.9446,11547596.0],["2012-10-09",8.9446,9.14,8.8388,9.1074,12531115.0],["2012-10-10",9.1074,9.1807,9.0179,9.1237,8700096.0],["2012-10-11",9.1237,9.123695373535156,8.7493,8.7819,12815813.0],["2012-10-12",8.7819,8.9202,8.6354,8.7574,6017538.0],["2012-10-15",8.7574,8.8958,8.6516,8.733,5249237.0],["2012-10-16",8.733,9.0993,8.733,9.0179,14791837.0],["2012-10-17",9.0179,9.0993,8.8226,8.9528,8424820.0],["2012-10-18",8.9528,9.0504,8.952776908874512,9.0179,9607318.0],["2012-10-19",9.0179,9.1969,9.017889022827148,9.0749,10172649.0],["2012-10-22",9.0749,9.0749,8.8714,9.0667,6171716.0],["2012-10-23",9.0667,9.14,8.847,8.8714,7152649.0],["2012-10-24",8.8714,8.9365,8.79,8.8877,5607794.0],["2012-10-25",8.8877,9.2376,8.8307,9.1156,16725986.0],["2012-10-26",9.1156,9.115556716918945,8.733,8.7737,10012316.0],["2012-10-29",8.7737,8.773721694946289,8.4237,8.4889,7389655.0],["2012-10-30",8.4889,8.5865,8.4238,8.4319,4821165.0],["2012-10-31",8.4319,8.5458,8.2447,8.2772,8479079.0],["2012-11-01",8.2772,8.5296,8.277249336242676,8.5133,6801709.0],["2012-11-02",8.5133,8.6435,8.4644,8.554,5989182.0],["2012-11-05",8.554,8.847,8.497,8.8226,10983784.0],["2012-11-06",8.8226,8.822556495666504,8.554,8.7167,6717239.0],["2012-11-07",8.7167,8.8388,8.6679,8.7412,5206403.0],["2012-11-08",8.7412,8.741167068481445,8.2854,8.3179,6957424.0],["2012-11-09",8.3179,8.4482,8.2854,8.4075,3721296.0],["2012-11-12",8.4075,8.6761,8.3831,8.5947,5420915.0],["2012-11-13",8.5947,8.5947,8.3098,8.3424,4294684.0],["2012-11-14",8.3424,8.4237,8.261,8.3668,3141952.0],["2012-11-15",8.3668,8.366777420043945,8.147,8.1714,3515601.0],["2012-11-16",8.1714,8.1877,8.0005,8.0738,3893472.0],["2012-11-19",8.0738,8.1552,7.9761,8.1389,4406632.0],["2012-11-20",8.1389,8.261,8.0494,8.0656,2651667.0],["2012-11-21",8.0656,8.1959,7.9517,8.1877,3777936.0],["2012-11-22",8.1877,8.204,8.0738,8.1063,2090043.0],["2012-11-23",8.1063,8.1959,8.0819,8.1145,2292598.0],["2012-11-26",8.1145,8.1959,8.0412,8.0656,2748743.0],["2012-11-27",8.0656,8.065638542175293,7.7726,7.7808,4092432.0],["2012-11-28",7.7808,7.7808,7.4471,7.4959,4544295.0],["2012-11-29",7.4959,7.5692,7.3576,7.3983,3058744.0],["2012-11-30",7.3983,8.1389,7.398250102996826,8.1063,16145316.0],["2012-12-03",8.1063,8.106331825256348,7.7645,7.7889,7659267.0],["2012-12-04",7.7889,8.5458,7.7726,8.1226,15042148.0],["2012-12-05",8.1226,8.4238,8.0331,8.3424,11804225.0],["2012-12-06",8.3424,8.497,8.2447,8.2935,6956978.0],["2012-12-07",8.2935,8.3993,8.1633,8.3831,9051226.0],["2012-12-10",8.3831,8.5051,8.3424,8.4726,9475997.0],["2012-12-11",8.4726,8.6679,8.261,8.5214,18225133.0],["2012-12-12",8.5214,8.521416664123535,8.3424,8.4075,6509247.0],["2012-12-13",8.4075,8.407472610473633,8.2284,8.261,5422676.0],["2012-12-14",8.261,8.6109,8.260972023010254,8.5784,14842129.0],["2012-12-17",8.5784,8.7574,8.5377,8.6761,16636618.0],["2012-12-18",8.6761,8.7249,8.5051,8.6435,10891205.0],["2012-12-19",8.6435,9.0749,8.6272,8.9446,19538246.0],["2012-12-20",8.9446,9.1888,8.847,9.1156,18142229.0],["2012-12-21",9.1156,9.2702,8.9446,9.1807,15418589.0],["2012-12-24",9.1807,9.2132,9.0423,9.0749,8330539.0],["2012-12-25",9.0749,9.2702,8.9691,9.2214,11390291.0],["2012-12-26",9.2214,9.6446,9.1237,9.5876,13548455.0],["2012-12-27",9.5876,10.0027,9.3679,9.3923,30555529.0],["2012-12-28",9.3923,10.0434,9.3679,9.8888,30640321.0],["2012-12-31",9.8888,10.2469,9.888750076293945,9.9539,23803395.0],["2013-01-04",9.9539,10.0759,9.6771,9.7423,16507301.0],["2013-01-07",9.7423,10.3608,9.5062,10.1248,30228327.0],["2013-01-08",10.1248,11.0282,10.0597,10.8573,43680731.0],["2013-01-09",10.8573,11.37,10.5806,10.6945,51509214.0],["2013-01-10",10.6945,10.9549,10.4015,10.7596,30262356.0],["2013-01-11",10.7596,11.8014,10.6131,11.4921,68219433.0],["2013-01-14",11.4921,12.6397,11.2154,12.6397,61081837.0],["2013-01-15",12.6397,13.8605,12.639694213867188,12.9815,89022381.0],["2013-01-16",12.9815,14.2837495803833,12.6885,14.2837,82733903.0],["2013-01-17",14.2837,14.2838,12.8594,12.8594,70751978.0],["2013-01-18",12.8594,13.242,12.5339,12.7129,47479980.0],["2013-01-21",12.7129,12.8594,12.0456,12.4444,58618585.0],["2013-01-22",12.4444,12.5339,11.8746,11.9397,36174897.0],["2013-01-23",11.9397,12.7211,11.939749717712402,12.4525,45632588.0],["2013-01-24",12.4525,13.1443,12.2734,12.656,55565056.0],["2013-01-25",12.656,12.6641,12.0456,12.1351,25751204.0],["2013-01-28",12.1351,12.8594,12.135083198547363,12.5095,32248381.0],["2013-01-29",12.5095,12.7943,12.1269,12.5827,29368544.0],["2013-01-30",12.5827,13.2827,12.4444,13.0955,48611501.0],["2013-01-31",13.0955,13.095470428466797,12.5176,12.656,30198054.0],["2013-02-01",12.656,12.8432,12.3548,12.6153,18104049.0],["2013-02-04",12.6153,12.9653,12.5176,12.6478,23436098.0],["2013-02-05",12.6478,12.7781,12.1269,12.4688,24091046.0],["2013-02-06",12.4688,12.6804,12.3711,12.4932,14327833.0],["2013-02-07",12.4932,12.8025,12.2083,12.6722,21978562.0],["2013-02-08",12.6722,12.8513,12.5013,12.6397,16924178.0],["2013-02-18",12.6397,13.1931,12.599,13.0304,31077985.0],["2013-02-19",13.0304,13.2989,12.7943,12.9164,25205599.0],["2013-02-20",12.9164,13.3396,12.8757,13.1606,23433378.0],["2013-02-21",13.1606,13.16058349609375,12.3711,12.5583,26592900.0],["2013-02-22",12.5583,12.9978,12.4118,12.656,19187130.0],["2013-02-25",12.656,12.835,12.5583,12.7618,13380551.0],["2013-02-26",12.7618,13.1117,12.5583,12.8187,27014986.0],["2013-02-27",12.8187,13.3885,12.6316,13.3152,43068354.0],["2013-02-28",13.3152,13.7954,13.1687,13.6571,41400248.0],["2013-03-01",13.6571,14.2593,13.657057762145996,14.0152,43126776.0],["2013-03-04",14.0152,14.5442,13.5106,14.0966,50394494.0],["2013-03-05",14.0966,14.1698,13.771,14.064,26517213.0],["2013-03-06",14.064,14.2268,13.6896,13.771,29577568.0],["2013-03-07",13.771,13.8605,13.1036,13.1687,28343264.0],["2013-03-08",13.1687,13.5106,13.168722152709961,13.1931,15408783.0],["2013-03-11",13.1931,13.4943,13.128,13.2013,15374573.0],["2013-03-12",13.2013,13.2664,12.3548,12.6316,21316385.0],["2013-03-13",12.6316,12.6478,12.1432,12.2979,15689435.0],["2013-03-14",12.2979,12.5095,12.2327,12.4444,10533070.0],["2013-03-15",12.4444,12.9408,12.2816,12.7048,18116704.0],["2013-03-18",12.7048,12.7292,12.3304,12.3386,10159698.0],["2013-03-19",12.3386,12.5827,12.1921,12.4769,8107066.0],["2013-03-20",12.4769,12.9083,12.476916313171387,12.8839,15537508.0],["2013-03-21",12.8839,13.3396,12.883859634399414,13.1362,15843068.0],["2013-03-22",13.1362,13.2501,12.9164,13.0304,10883171.0],["2013-03-25",13.0304,13.2664,12.9978,13.0955,9506452.0],["2013-03-26",13.0955,13.095470428466797,12.5258,12.8594,12550133.0],["2013-03-27",12.8594,13.2501,12.7618,13.1443,18269999.0],["2013-03-28",13.1443,13.144305229187012,12.6153,12.6478,14483168.0],["2013-03-29",12.6478,12.7781,12.4688,12.5095,8606380.0],["2013-04-01",12.5095,13.2176,12.509471893310547,13.0548,21370500.0],["2013-04-02",13.0548,13.2338,12.7374,12.8594,15760455.0],["2013-04-03",12.8594,13.7113,12.7284,13.3673,28396515.0],["2013-04-08",13.3673,14.0799,12.9905,13.8997,38892345.0],["2013-04-09",13.8997,13.899667739868164,13.6212,13.7359,20699122.0],["2013-04-10",13.7359,14.0389,13.3509,13.6867,31861031.0],["2013-04-11",13.6867,13.686708450317383,13.2198,13.3099,20810318.0],["2013-04-12",13.3099,13.3755,13.0233,13.0806,13070730.0],["2013-04-15",13.0806,13.080595970153809,12.5564,12.581,15938605.0],["2013-04-16",12.581,12.8103,12.327,12.7202,9870815.0],["2013-04-17",12.7202,12.9004,12.4991,12.753,11489257.0],["2013-04-18",12.753,12.8594,12.5728,12.6711,7894366.0],["2013-04-19",12.6711,13.0478,12.67105770111084,12.925,13724619.0],["2013-04-22",12.925,13.1871,12.8185,13.1625,16270224.0],["2013-04-23",13.1625,13.2035,12.6956,12.7448,14453385.0],["2013-04-24",12.7448,12.9577,12.5973,12.8676,11623296.0],["2013-04-25",12.8676,13.0151,12.6465,12.6629,14025459.0],["2013-04-26",12.6629,12.8594,12.4171,12.4335,14248066.0],["2013-05-02",12.4335,12.6792,11.7537,11.7783,19899859.0],["2013-05-03",11.7783,12.1387,11.778267860412598,12.0731,13585083.0],["2013-05-06",12.0731,12.409,12.073135375976562,12.4008,12407735.0],["2013-05-07",12.4008,12.4499,12.1714,12.2615,9016127.0],["2013-05-08",12.2615,12.4335,12.2042,12.3598,9687569.0],["2013-05-09",12.3598,12.6629,12.2042,12.5728,16732628.0],["2013-05-10",12.5728,12.6383,12.3762,12.4909,9868590.0],["2013-05-13",12.4909,13.3181,12.490859031677246,13.1543,32044373.0],["2013-05-14",13.1543,13.269,12.7775,12.8267,17828097.0],["2013-05-15",12.8267,13.3099,12.826681137084961,13.0396,17715381.0],["2013-05-16",13.0396,13.3345,12.8594,13.3099,24350623.0],["2013-05-17",13.3099,13.7932,13.228,13.5884,37492401.0],["2013-05-20",13.5884,13.9734,13.588419914245605,13.8751,32953447.0],["2013-05-21",13.8751,15.2593,13.87509536743164,15.2429,71375059.0],["2013-05-22",15.2429,15.3904,14.4566,14.5304,48053092.0],["2013-05-23",14.5304,15.9801,14.530352592468262,15.6033,78742956.0],["2013-05-24",15.6033,15.9228,15.2839,15.8573,45752113.0],["2013-05-27",15.8573,15.9965,15.4805,15.7098,31278715.0],["2013-05-28",15.7098,15.7672,14.9071,15.3412,41927926.0],["2013-05-29",15.3412,15.6852,15.2757,15.3167,28361226.0],["2013-05-30",15.3167,15.7098,15.2593,15.4068,23011897.0],["2013-05-31",15.4068,15.5624,14.8088,14.8252,29532730.0],["2013-06-03",14.8252,15.89,14.7433,15.8409,45628466.0],["2013-06-04",15.8409,16.4634,15.3822,15.9228,59205952.0],["2013-06-05",15.9228,15.9883,15.1528,15.4068,26389263.0],["2013-06-06",15.4068,15.8163,15.1529,15.2511,21597706.0],["2013-06-07",15.2511,15.3658,14.0717,14.2928,34680431.0],["2013-06-13",14.2928,14.6041,13.1215,13.998,24945598.0],["2013-06-14",13.998,14.3174,13.3099,13.8915,31788738.0],["2013-06-17",13.8915,14.0225,13.572,13.7604,20707065.0],["2013-06-18",13.7604,14.3993,13.760424613952637,13.9652,24346374.0],["2013-06-19",13.9652,13.965192794799805,13.2444,13.4819,27361242.0],["2013-06-20",13.4819,13.6621,12.9086,12.9495,20674439.0],["2013-06-21",12.9495,12.949541091918945,12.0649,12.4581,20506603.0],["2013-06-24",12.4581,12.6055,11.3687,11.4916,23616011.0],["2013-06-25",11.4916,12.54,10.3858,12.2206,35361141.0],["2013-06-26",12.2206,12.3926,11.6964,12.2533,25816090.0],["2013-06-27",12.2533,12.4827,11.811,11.8274,23879902.0],["2013-06-28",11.8274,12.0568,11.4506,11.6145,16834513.0],["2013-07-01",11.6145,11.9748,11.508,11.9421,13574502.0],["2013-07-02",11.9421,12.6956,11.8356,12.54,29263767.0],["2013-07-03",12.54,12.540006637573242,12.1223,12.3926,21336128.0],["2013-07-04",12.3926,13.056,12.1223,12.7202,30189924.0],["2013-07-05",12.7202,12.9823,12.5318,12.5646,15885541.0],["2013-07-08",12.5646,12.564577102661133,11.5899,11.6882,19698555.0],["2013-07-09",11.6882,11.9994,11.4834,11.9421,12721723.0],["2013-07-10",11.9421,12.1878,11.7619,12.1632,13704221.0],["2013-07-11",12.1632,12.7775,12.1059,12.4827,22918384.0],["2013-07-12",12.4827,12.7366,12.1878,12.196,18197474.0],["2013-07-15",12.196,12.6792,12.1223,12.5646,18074941.0],["2013-07-16",12.5646,13.1543,12.5318,13.0642,33260804.0],["2013-07-17",13.0642,13.4738,12.8513,12.9577,30827500.0],["2013-07-18",12.9577,13.1871,12.5072,13.0069,22013272.0],["2013-07-19",13.0069,13.0478,12.2861,12.3189,20877144.0],["2013-07-22",12.3189,12.6547,11.9585,12.4745,15630849.0],["2013-07-23",12.4745,12.8185,12.4253,12.7284,16999987.0],["2013-07-24",12.7284,13.0642,12.581,12.9905,23374147.0],["2013-07-25",12.9905,13.269,12.6383,12.6547,21132429.0],["2013-07-26",12.6547,12.6792,12.1878,12.3598,17833165.0],["2013-07-29",12.3598,12.359809875488281,12.0404,12.0649,12187609.0],["2013-07-30",12.0649,12.2697,11.8766,12.1141,8719712.0],["2013-07-31",12.1141,12.4335,12.0813,12.2451,10845592.0],["2013-08-01",12.2451,12.6137,12.245140075683594,12.5154,20408956.0],["2013-08-02",12.5154,12.9086,12.5154,12.7202,23153375.0],["2013-08-05",12.7202,12.8431,12.4581,12.581,27538400.0],["2013-08-06",12.581,12.581,12.580960273742676,12.581,0.0],["2013-08-07",12.581,12.581,12.580960273742676,12.581,0.0],["2013-08-08",12.581,12.581,12.580960273742676,12.581,0.0],["2013-08-09",12.581,12.581,12.580960273742676,12.581,0.0],["2013-08-12",12.581,12.581,12.580960273742676,12.581,0.0],["2013-08-13",12.581,12.581,12.580960273742676,12.581,0.0],["2013-08-14",12.581,13.165,12.580960273742676,12.8282,21846456.0],["2013-08-15",12.8282,12.9726,12.6646,12.7512,9844574.0],["2013-08-16",12.7512,13.5211,12.5684,12.6357,11791197.0],["2013-08-19",12.6357,12.7993,12.5203,12.7416,6889210.0],["2013-08-20",12.7416,12.8763,12.6742,12.7608,6566981.0],["2013-08-21",12.7608,12.760847091674805,12.4433,12.5972,11649186.0],["2013-08-22",12.5972,12.6839,12.424,12.4336,11215849.0],["2013-08-23",12.4336,12.5876,12.2604,12.5203,13116693.0],["2013-08-26",12.5203,12.626118659973145,12.4144,12.6261,11309234.0],["2013-08-27",12.6261,12.9533,12.6261,12.9437,19036104.0],["2013-08-28",12.9437,14.1948,12.943696975708008,13.9253,63788528.0],["2013-08-29",13.9253,13.925299644470215,13.2805,13.4056,34198440.0],["2013-08-30",13.4056,13.405628204345703,12.9052,13.2805,24480946.0],["2013-09-02",13.2805,13.8483,13.280522346496582,13.5692,24067695.0],["2013-09-03",13.5692,13.6751,13.1747,13.6173,21039452.0],["2013-09-04",13.6173,14.3006,13.61734676361084,14.0504,45439249.0],["2013-09-05",14.0504,14.6278,13.9734,13.983,42071934.0],["2013-09-06",13.983,14.4738,13.7136,14.445,39128834.0],["2013-09-09",14.445,14.955,14.1948,14.6663,46738371.0],["2013-09-10",14.6663,14.7241,14.3584,14.6663,28311411.0],["2013-09-11",14.6663,14.8588,13.8579,13.9445,42572906.0],["2013-09-12",13.9445,14.1659,13.8194,13.9349,17978831.0],["2013-09-13",13.9349,14.0023,13.6655,13.8483,14504768.0],["2013-09-16",13.8483,14.0215,13.7713,13.8483,11748371.0],["2013-09-17",13.8483,13.9542,13.6173,13.7521,13803685.0],["2013-09-18",13.7521,13.9061,13.6847,13.8772,10578191.0],["2013-09-23",13.8772,14.1274,13.877182006835938,14.1274,15578755.0],["2013-09-24",14.1274,14.2429,13.9349,13.9542,15279918.0],["2013-09-25",13.9542,14.7048,13.954171180725098,14.2814,33881130.0],["2013-09-26",14.2814,14.7914,14.1563,14.3391,31974828.0],["2013-09-27",14.3391,14.4931,13.8483,13.9253,17520352.0],["2013-09-30",13.9253,14.0408,13.6173,13.7328,16010921.0],["2013-10-08",13.7328,14.1755,13.5211,14.1563,15379688.0],["2013-10-09",14.1563,14.7048,14.0697,14.522,26831623.0],["2013-10-10",14.522,15.2822,14.521961212158203,14.7144,52261713.0],["2013-10-11",14.7144,15.1379,14.5508,14.9935,36872778.0],["2013-10-14",14.9935,15.0994,14.7337,14.9069,21208472.0],["2013-10-15",14.9069,15.2534,14.6182,14.6952,24524135.0],["2013-10-16",14.6952,14.695185661315918,14.0119,14.1755,19313756.0],["2013-10-17",14.1755,14.6182,14.17551326751709,14.6086,19345544.0],["2013-10-18",14.6086,15.109,14.608572959899902,14.8107,26303259.0],["2013-10-21",14.8107,15.0609,14.5123,14.955,20149307.0],["2013-10-22",14.955,14.9646,14.6086,14.6567,18096989.0],["2013-10-23",14.6567,14.8107,14.1178,14.2333,15735930.0],["2013-10-24",14.2333,14.3487,14.0985,14.1563,8540654.0],["2013-10-25",14.1563,14.291,13.8098,13.8772,12706123.0],["2013-10-28",13.8772,14.3872,13.877182006835938,14.2044,12578371.0],["2013-10-29",14.2044,14.3776,13.5019,13.8772,13947242.0],["2013-10-30",13.8772,14.4931,13.8098,14.4257,17222591.0],["2013-10-31",14.4257,14.7337,14.1466,14.5797,19540098.0],["2013-11-01",14.5797,14.6759,14.3391,14.4353,12661806.0],["2013-11-04",14.4353,14.7144,14.3969,14.4257,11237340.0],["2013-11-05",14.4257,14.425725936889648,13.9927,14.3487,11495576.0],["2013-11-06",14.3487,14.878,14.1948,14.6182,27263120.0],["2013-11-07",14.6182,14.6182,14.214,14.2429,14906598.0],["2013-11-08",14.2429,14.3872,14.0408,14.1948,8974295.0],["2013-11-11",14.1948,14.3102,14.0793,14.1659,6290894.0],["2013-11-12",14.1659,14.3584,14.1466,14.214,6646703.0],["2013-11-13",14.214,15.1764,14.214007377624512,14.3006,25690470.0],["2013-11-14",14.3006,15.73453426361084,14.2429,15.7345,63925368.0],["2013-11-15",15.7345,17.3128,15.73453426361084,16.9952,122280663.0],["2013-11-18",16.9952,18.2752,16.7739,17.5341,111498578.0],["2013-11-19",17.5341,17.5823,17.0241,17.2454,57989026.0],["2013-11-20",17.2454,18.5831,17.2262,18.1308,86614661.0],["2013-11-21",18.1308,18.13079833984375,17.2358,17.3802,55136502.0],["2013-11-22",17.3802,18.458,17.3417,17.5919,52709815.0],["2013-11-25",17.5919,18.8141,17.591880798339844,18.0346,57216963.0],["2013-11-26",18.0346,18.7467,17.5149,18.3233,52877419.0],["2013-11-27",18.3233,20.151748657226562,18.0249,20.1517,85934416.0],["2013-11-28",20.1517,20.151748657226562,19.43,19.5358,64424040.0],["2013-11-29",19.5358,20.9216,19.4781,19.9689,70236785.0],["2013-12-02",19.9689,19.968900680541992,17.9768,17.9768,75256210.0],["2013-12-03",17.9768,18.9392,17.976823806762695,18.6505,43170190.0],["2013-12-04",18.6505,19.0547,18.304,19.0065,40881764.0],["2013-12-05",19.0065,19.4877,18.4772,18.535,33094105.0],["2013-12-06",18.535,18.534984588623047,17.6304,17.9961,30533956.0],["2013-12-09",17.9961,18.2848,17.9191,18.1308,17496205.0],["2013-12-10",18.1308,18.13079833984375,16.9952,17.5341,36928444.0],["2013-12-11",17.5341,17.7074,17.2551,17.4956,15282333.0],["2013-12-12",17.4956,17.7362,17.3224,17.4475,15888321.0],["2013-12-13",17.4475,17.6207,17.1588,17.5823,13529344.0],["2013-12-16",17.5823,17.8036,16.7546,16.8894,22611258.0],["2013-12-17",16.8894,17.7844,16.7931,17.4187,25193245.0],["2013-12-18",17.4187,17.6015,16.9375,17.0626,15090513.0],["2013-12-19",17.0626,17.409,16.8509,16.899,11234491.0],["2013-12-20",16.899,17.0337,16.4082,16.5622,12739597.0],["2013-12-23",16.5622,17.2743,16.3986,17.1011,17560731.0],["2013-12-24",17.1011,17.8325,17.101078033447266,17.5149,25359278.0],["2013-12-25",17.5149,17.8613,17.514890670776367,17.6881,16648173.0],["2013-12-26",17.6881,17.8613,17.2262,17.3128,13641693.0],["2013-12-27",17.3128,18.1404,17.31279754638672,18.1212,25926435.0],["2013-12-30",18.1212,18.4291,17.9961,18.1885,16840947.0],["2013-12-31",18.1885,18.188541412353516,17.6881,17.8325,12148747.0],["2014-01-02",17.8325,18.2367,17.7844,18.0827,10983945.0],["2014-01-03",18.0827,18.082683563232422,17.2454,17.4475,18791191.0],["2014-01-06",17.4475,17.447525024414062,16.6007,16.7354,14280511.0],["2014-01-07",16.7354,17.2166,16.5333,17.0048,9547901.0],["2014-01-08",17.0048,17.563,16.8605,17.5245,17432315.0],["2014-01-09",17.5245,17.563,16.976,17.13,11508012.0],["2014-01-10",17.13,17.4764,16.7931,16.9279,9813196.0],["2014-01-13",16.9279,17.1203,16.668,17.0241,6743988.0],["2014-01-14",17.0241,17.2262,16.7546,17.1781,7988225.0],["2014-01-15",17.1781,17.9768,16.9952,17.7555,20325253.0],["2014-01-16",17.7555,18.1212,17.6592,17.7843,16232047.0],["2014-01-17",17.7843,17.784345626831055,17.3224,17.4668,8786996.0],["2014-01-20",17.4668,17.8902,17.332,17.6496,9702119.0],["2014-01-21",17.6496,17.9287,17.6207,17.8806,8508132.0],["2014-01-22",17.8806,18.2655,17.8036,18.2078,14807619.0],["2014-01-23",18.2078,18.4869,17.9191,18.1404,17169995.0],["2014-01-24",18.1404,18.4291,18.0249,18.2944,15055380.0],["2014-01-27",18.2944,18.4388,17.794,17.8036,14204389.0],["2014-01-28",17.8036,17.9961,17.4475,17.5919,9471534.0],["2014-01-29",17.5919,18.0923,17.591880798339844,18.0153,10702071.0],["2014-01-30",18.0153,18.5735,17.7747,18.3521,19567163.0],["2014-02-07",18.3521,20.0844,18.1885,19.7957,40086315.0],["2014-02-10",19.7957,20.5463,19.7283,20.2095,35959819.0],["2014-02-11",20.2095,20.4501,19.4396,19.9112,24568433.0],["2014-02-12",19.9112,20.1421,19.6609,19.8534,17099862.0],["2014-02-13",19.8534,19.853418350219727,18.9103,18.9392,23524860.0],["2014-02-14",18.9392,19.2471,18.7082,19.0932,14383325.0],["2014-02-17",19.0932,20.3923,19.093156814575195,19.8534,27213969.0],["2014-02-18",19.8534,20.1614,19.4685,19.8823,16934861.0],["2014-02-19",19.8823,20.0555,19.199,19.4204,17785853.0],["2014-02-20",19.4204,19.4877,18.7178,18.8526,17108971.0],["2014-02-21",18.8526,19.0739,18.3329,18.6697,14189214.0],["2014-02-24",18.6697,18.8333,18.3618,18.8141,10005306.0],["2014-02-25",18.8141,18.8911,17.0241,17.4764,26958219.0],["2014-02-26",17.4764,17.6977,16.9182,17.5726,12608561.0],["2014-02-27",17.5726,18.3233,17.5149,17.5823,20394619.0],["2014-02-28",17.5823,17.8902,17.2069,17.7266,10872808.0],["2014-03-03",17.7266,18.4772,17.726608276367188,18.2559,17403278.0],["2014-03-04",18.2559,18.766,18.1982,18.4484,19463604.0],["2014-03-05",18.4484,18.6409,17.9864,18.1212,12972321.0],["2014-03-06",18.1212,18.227,17.7555,17.9864,8650465.0],["2014-03-07",17.9864,18.1597,17.7555,17.7747,8480438.0],["2014-03-10",17.7747,17.77472686767578,16.9375,17.0241,10860734.0],["2014-03-11",17.0241,17.2936,16.8412,17.0722,8374366.0],["2014-03-12",17.0722,17.3224,16.7258,16.9279,8797315.0],["2014-03-13",16.9279,17.5534,16.9182,17.486,13740395.0],["2014-03-14",17.486,17.48601722717285,16.9375,17.1011,9530511.0],["2014-03-17",17.1011,17.563,17.0048,17.4764,11408171.0],["2014-03-18",17.4764,17.8325,17.332,17.5341,13641952.0],["2014-03-19",17.5341,17.534137725830078,17.0241,17.3224,8469701.0],["2014-03-20",17.3224,17.332,16.36968421936035,16.3697,14315815.0],["2014-03-21",16.3697,16.7835,16.2734,16.6776,10027600.0],["2014-03-24",16.6776,17.0145,16.6295,16.6488,8851123.0],["2014-03-25",16.6488,16.899,16.5525,16.745,6728435.0],["2014-03-26",16.745,16.8605,16.5044,16.5718,7611562.0],["2014-03-27",16.5718,16.6391,16.2253,16.2446,9174507.0],["2014-03-28",16.2446,16.2638,15.5517,15.5902,15477985.0],["2014-03-31",15.5902,15.9463,15.4939,15.8019,8328082.0],["2014-04-01",15.8019,15.9366,15.5902,15.8596,8606475.0],["2014-04-02",15.8596,15.9462,15.6094,15.696,6602925.0],["2014-04-03",15.696,16.0232,15.6383,15.8308,11055180.0],["2014-04-04",15.8308,16.1387,15.7634,16.1291,9868777.0],["2014-04-08",16.1291,16.8894,16.0521,16.7546,20057303.0],["2014-04-09",16.7546,16.8412,16.4371,16.6007,17246839.0],["2014-04-10",16.6007,16.7739,16.4852,16.668,10541964.0],["2014-04-11",16.668,16.668018341064453,16.437,16.5429,7194057.0],["2014-04-14",16.5429,16.7835,16.5237,16.6776,7375652.0],["2014-04-15",16.6776,17.3128,16.668,16.6969,14207139.0],["2014-04-16",16.6969,16.8124,16.4755,16.7354,7227795.0],["2014-04-17",16.7354,16.7835,16.5525,16.591,4552797.0],["2014-04-18",16.591,16.6488,16.3889,16.591,6519058.0],["2014-04-21",16.591,16.59103012084961,15.9559,15.9751,8678141.0],["2014-04-22",15.9751,16.1483,15.6672,15.8789,8819573.0],["2014-04-23",15.8789,16.5044,15.7923,16.4755,11677083.0],["2014-04-24",16.4755,16.6488,16.2061,16.2253,10073212.0],["2014-04-25",16.2253,16.3119,15.9078,15.927,5195321.0],["2014-04-28",15.927,15.927001953125,15.186,15.3303,8023580.0],["2014-04-29",15.3303,15.619,15.3015,15.5517,4619794.0],["2014-04-30",15.5517,15.6864,15.4843,15.5613,4291968.0],["2014-05-05",15.5613,15.7923,15.5228,15.7634,4113942.0],["2014-05-06",15.7634,16.1002,15.7634,15.8981,6654202.0],["2014-05-07",15.8981,15.898133277893066,15.6479,15.6864,4105939.0],["2014-05-08",15.6864,15.9559,15.5517,15.7442,3852298.0],["2014-05-09",15.7442,15.8596,15.4939,15.6768,4770793.0],["2014-05-12",15.6768,16.0906,15.676790237426758,16.081,10680591.0],["2014-05-13",16.081,16.1483,15.9366,16.1387,8208488.0],["2014-05-14",16.1387,16.1676,15.9463,15.9751,5149441.0],["2014-05-15",15.9751,16.4082,15.8019,15.85,12114910.0],["2014-05-16",15.85,16.004,15.619,15.927,6865577.0],["2014-05-19",15.927,16.3504,15.7923,15.8885,8340154.0],["2014-05-20",15.8885,16.2831,15.6672,16.2734,15610343.0],["2014-05-21",16.2734,16.4082,16.0906,16.2831,11555902.0],["2014-05-22",16.2831,16.6969,16.2638,16.2831,15732823.0],["2014-05-23",16.2831,16.3793,16.1098,16.2446,9025151.0],["2014-05-26",16.2446,16.4371,16.1002,16.3023,12887725.0],["2014-05-27",16.3023,16.3216,16.0714,16.081,6627153.0],["2014-05-28",16.081,16.3216,15.9751,16.3119,12610728.0],["2014-05-29",16.3119,16.4274,15.9751,15.9944,11085237.0],["2014-05-30",15.9944,17.0915,15.994367599487305,16.976,35194242.0],["2014-06-03",16.976,17.1299,16.745,16.899,21490913.0],["2014-06-04",16.899,16.89898109436035,16.3601,16.6199,14747236.0],["2014-06-05",16.6199,16.8027,16.3697,16.7931,11321151.0],["2014-06-06",16.7931,16.8027,16.4371,16.5237,9403408.0],["2014-06-09",16.5237,16.7258,16.4371,16.5237,7239970.0],["2014-06-10",16.5237,16.7931,16.3504,16.7546,12874323.0],["2014-06-11",16.7546,16.8797,16.6199,16.6873,9940263.0],["2014-06-12",16.6873,16.9567,16.668,16.7258,13481981.0],["2014-06-13",16.7258,16.9182,16.6873,16.8124,12591854.0],["2014-06-16",16.8124,17.1877,16.7739,17.0626,19000323.0],["2014-06-17",17.0626,17.062583923339844,16.6969,16.7161,9843726.0],["2014-06-18",16.7161,17.1011,16.6488,16.7258,11186120.0],["2014-06-19",16.7258,16.7643,16.0617,16.158,10283680.0],["2014-06-20",16.158,16.2837,16.0709,16.2547,4995766.0],["2014-06-23",16.2547,16.4577,16.1483,16.1966,7756374.0],["2014-06-24",16.1966,16.6028,16.1,16.5351,10054991.0],["2014-06-25",16.5351,16.6995,16.3417,16.4577,10719689.0],["2014-06-26",16.4577,16.6608,16.4384,16.5351,8430399.0],["2014-06-27",16.5351,16.8348,16.4867,16.6705,11775641.0],["2014-06-30",16.6705,18.1499,16.670459747314453,17.8695,46184108.0],["2014-07-01",17.8695,18.0242,17.473,17.5601,26181986.0],["2014-07-02",17.5601,18.353,17.5600643157959,17.9275,33196577.0],["2014-07-03",17.9275,17.927515029907227,17.6181,17.7438,13938243.0],["2014-07-04",17.7438,17.7825,17.5021,17.5311,11501302.0],["2014-07-07",17.5311,18.4497,17.53105926513672,18.1983,38214666.0],["2014-07-08",18.1983,19.0492,18.0919,18.5367,46583302.0],["2014-07-09",18.5367,19.9001,18.1112,18.9041,67066863.0],["2014-07-10",18.9041,19.2813,18.4013,18.5174,37204721.0],["2014-07-11",18.5174,19.2522,18.1789,18.9815,33772533.0],["2014-07-14",18.9815,19.3393,18.5754,18.7494,27804742.0],["2014-07-15",18.7494,19.3006,18.4593,18.7494,26646543.0],["2014-07-16",18.7494,18.8268,17.6181,17.7148,32408368.0],["2014-07-17",17.7148,17.8502,17.4344,17.7438,14119378.0],["2014-07-18",17.7438,18.2273,17.5987,17.7438,16062571.0],["2014-07-21",17.7438,18.0339,17.2603,17.9759,24863162.0],["2014-07-22",17.9759,18.0242,17.5987,17.8211,16832775.0],["2014-07-23",17.8211,18.324,17.7921,17.9759,24302171.0],["2014-07-24",17.9759,18.3046,17.2313,17.7244,19967069.0],["2014-07-25",17.7244,17.8211,17.5504,17.7438,12194014.0],["2014-07-28",17.7438,18.5174,17.74378776550293,18.4593,33620595.0],["2014-07-29",18.4593,19.1459,18.459341049194336,18.7204,32251336.0],["2014-07-30",18.7204,19.7551,18.4013,19.2039,49267837.0],["2014-07-31",19.2039,19.4456,18.7784,19.0685,28206003.0],["2014-08-01",19.0685,19.1942,18.3917,18.4497,25290013.0],["2014-08-04",18.4497,18.8268,18.4013,18.6817,17649554.0],["2014-08-05",18.6817,19.0492,18.5464,18.8268,20435191.0],["2014-08-06",18.8268,19.465,18.5947,19.2329,41851188.0],["2014-08-07",19.2329,19.465,18.8171,18.8558,27114444.0],["2014-08-08",18.8558,19.378,18.855796813964844,19.1265,28167254.0],["2014-08-11",19.1265,19.8324,19.12654685974121,19.465,29732549.0],["2014-08-12",19.465,20.1032,19.464982986450195,19.7357,44950824.0],["2014-08-13",19.7357,19.735733032226562,19.0589,19.2716,30431195.0],["2014-08-14",19.2716,19.3393,18.8945,18.9622,19344727.0],["2014-08-15",18.9622,19.4747,18.96216583251953,19.2909,17981340.0],["2014-08-18",19.2909,19.4843,19.1652,19.3683,18304756.0],["2014-08-19",19.3683,19.7067,19.1169,19.4456,28114759.0],["2014-08-20",19.4456,19.445646286010742,19.1072,19.1265,21185460.0],["2014-08-21",19.1265,19.407,18.9912,19.1942,19439980.0],["2014-08-22",19.1942,19.194236755371094,18.8848,18.9525,18382150.0],["2014-08-25",18.9525,19.0685,18.7204,18.7688,13753895.0],["2014-08-26",18.7688,18.9041,18.3433,18.4303,15673711.0],["2014-08-27",18.4303,19.0105,18.430334091186523,18.8655,20592701.0],["2014-08-28",18.8655,18.8751,18.3336,18.4303,13059339.0],["2014-08-29",18.4303,18.9332,18.430334091186523,18.9138,11425893.0],["2014-09-01",18.9138,19.6971,18.913816452026367,19.2813,30842292.0],["2014-09-02",19.2813,21.20551872253418,19.2523,21.2055,76515971.0],["2014-09-03",21.2055,22.627,21.0605,21.805,115582363.0],["2014-09-04",21.805,22.888,21.5633,21.9694,84053221.0],["2014-09-05",21.9694,22.2208,21.3892,22.0178,51381324.0],["2014-09-09",22.0178,23.3522,21.9017,22.5593,64564726.0],["2014-09-10",22.5593,22.9751,22.0468,22.3852,43952332.0],["2014-09-11",22.3852,23.6713,22.385217666625977,22.8397,53691530.0],["2014-09-12",22.8397,23.7873,22.839691162109375,23.7583,61598976.0],["2014-09-15",23.7583,24.3385,23.4972,23.5456,53067124.0],["2014-09-16",23.5456,23.545574188232422,22.1531,22.2885,58747387.0],["2014-09-17",22.2885,22.5399,21.7664,22.1822,38047462.0],["2014-09-18",22.1822,22.4239,21.9597,22.1241,23785204.0],["2014-09-19",22.1241,23.0814,22.0274,22.8687,35556029.0],["2014-09-22",22.8687,22.868698120117188,22.0855,22.2595,21114339.0],["2014-09-23",22.2595,23.0718,22.1918,22.772,32138255.0],["2014-09-24",22.772,23.6713,22.5593,23.4972,44855258.0],["2014-09-25",23.4972,24.5125,23.2071,23.8453,52488311.0],["2014-09-26",23.8453,23.884,23.1008,23.3328,28400354.0],["2014-09-29",23.3328,23.8357,23.0137,23.5359,28935790.0],["2014-09-30",23.5359,23.53590202331543,23.1104,23.1975,21093638.0],["2014-10-08",23.1975,24.0484,23.0621,23.4779,32856907.0],["2014-10-09",23.4779,23.5166,22.7043,22.917,33075086.0],["2014-10-10",22.917,23.5843,22.5786,23.3135,38899987.0],["2014-10-13",23.3135,23.313501358032227,22.5496,23.1201,25189848.0],["2014-10-14",23.1201,23.8647,22.9267,23.2168,37270532.0],["2014-10-15",23.2168,23.21680450439453,22.4142,22.7333,28138986.0],["2014-10-16",22.7333,23.0234,22.1918,22.2498,26478354.0],["2014-10-17",22.2498,22.4239,21.4473,21.8534,21760651.0],["2014-10-20",21.8534,22.2015,21.8244,22.0661,12188738.0],["2014-10-21",22.0661,22.0758,21.4473,21.4859,15724391.0],["2014-10-22",21.4859,22.2112,21.485939025878906,21.747,20560742.0],["2014-10-23",21.747,22.1822,21.747018814086914,22.0081,17759085.0],["2014-10-24",22.0081,22.1435,21.602,21.66,12613466.0],["2014-10-27",21.66,21.9791,21.3409,21.834,11818182.0],["2014-10-28",21.834,22.9654,21.83404541015625,22.8397,35497789.0],["2014-10-29",22.8397,23.1685,22.6463,22.888,30474988.0],["2014-10-30",22.888,22.888038635253906,22.1435,22.5206,30637046.0],["2014-10-31",22.5206,22.6656,21.8824,22.2692,23371687.0],["2014-11-03",22.2692,22.4819,22.0468,22.2885,16248892.0],["2014-11-04",22.2885,22.3272,21.7954,22.0564,17018505.0],["2014-11-05",22.0564,22.5109,21.8631,22.0661,16397963.0],["2014-11-06",22.0661,22.066116333007812,21.6793,21.9114,14736378.0],["2014-11-07",21.9114,22.1725,21.66,21.7567,12657341.0],["2014-11-10",21.7567,22.2498,21.6116,22.2305,16040251.0],["2014-11-11",22.2305,22.859,21.8534,21.9888,31142165.0],["2014-11-12",21.9888,22.1918,21.6697,22.0564,14769951.0],["2014-11-13",22.0564,22.056446075439453,20.519,20.548,36714383.0],["2014-11-14",20.548,20.8381,19.9775,20.5093,17881249.0],["2014-11-17",20.5093,20.9058,20.2095,20.519,16055745.0],["2014-11-18",20.519,20.7027,20.1999,20.3836,12511933.0],["2014-11-19",20.3836,20.5963,20.1225,20.49,13408027.0],["2014-11-20",20.49,20.48996925354004,20.1225,20.1515,10619240.0],["2014-11-21",20.1515,20.3739,20.1225,20.3353,10279020.0],["2014-11-24",20.3353,21.2732,20.335254669189453,21.0025,27483080.0],["2014-11-25",21.0025,21.602,20.9831,21.1958,23833523.0],["2014-11-26",21.1958,21.4666,20.8477,21.2152,20966590.0],["2014-11-27",21.2152,21.5536,21.0315,21.2249,23290661.0],["2014-11-28",21.2249,21.4859,20.9444,21.0701,16727960.0],["2014-12-01",21.0701,21.070146560668945,20.3739,20.4319,21070262.0],["2014-12-02",20.4319,20.9058,20.43194580078125,20.722,18496011.0],["2014-12-03",20.722,22.0855,20.4803,22.0661,49981016.0],["2014-12-04",22.0661,22.8107,21.7083,22.4336,50908839.0],["2014-12-05",22.4336,24.67691993713379,21.6407,24.6769,108113726.0],["2014-12-08",24.6769,27.1427,24.67691993713379,26.7269,117222381.0],["2014-12-09",26.7269,27.5585,24.058061599731445,24.0581,94943509.0],["2014-12-10",24.0581,25.4215,22.8784,25.0734,58079514.0],["2014-12-11",25.0734,25.3635,23.9614,24.7543,48634832.0],["2014-12-12",24.7543,25.1411,24.3772,24.9477,30261263.0],["2014-12-15",24.9477,27.442434310913086,23.9807,27.4424,107395438.0],["2014-12-16",27.4424,29.2023,27.442434310913086,27.9356,83504121.0],["2014-12-17",27.9356,29.444,27.935592651367188,28.2063,51086611.0],["2014-12-18",28.2063,31.0299,27.8486,30.6914,74424860.0],["2014-12-19",30.6914,30.7978,28.8445,30.4884,58001306.0],["2014-12-22",30.4884,32.49,29.6374,29.9759,42812447.0],["2014-12-23",29.9759,29.975881576538086,27.3554,27.6358,40351919.0],["2014-12-24",27.6358,29.2023,27.5391,28.042,36119365.0],["2014-12-25",28.042,29.3667,27.7615,29.328,34969613.0],["2014-12-26",29.328,29.6374,28.2063,29.125,33992702.0],["2014-12-29",29.125,29.2023,27.075,28.303,44873741.0],["2014-12-30",28.303,28.303035736083984,26.959,27.1137,31840015.0],["2014-12-31",27.1137,28.0226,27.113670349121094,27.5391,22416742.0],["2015-01-05",27.5391,28.1967,27.1814,27.9549,27085384.0],["2015-01-06",27.9549,30.0629,27.5585,29.328,45449496.0],["2015-01-07",29.328,29.32801628112793,28.1193,28.4771,24355297.0],["2015-01-08",28.4771,28.7575,27.8776,27.9549,21233184.0],["2015-01-09",27.9549,28.2063,27.0266,27.1137,22883013.0],["2015-01-12",27.1137,27.113670349121094,25.1991,25.6632,33473011.0],["2015-01-13",25.6632,26.4658,25.5375,25.7502,22664785.0],["2015-01-14",25.7502,26.4561,25.5375,26.0017,17547860.0],["2015-01-15",26.0017,26.3401,25.1217,26.2917,21613410.0],["2015-01-16",26.2917,26.8816,26.0693,26.6495,21028381.0],["2015-01-19",26.6495,27.2974,25.1701,25.8663,27071404.0],["2015-01-20",25.8663,27.2684,25.86628532409668,27.1523,29022289.0],["2015-01-21",27.1523,28.7188,27.0073,28.3707,40925055.0],["2015-01-22",28.3707,31.2039,28.0516,30.6431,65910281.0],["2015-01-23",30.6431,30.64308738708496,29.2797,29.3957,43674727.0],["2015-01-26",29.3957,31.3296,29.39570426940918,30.5367,37293593.0],["2015-01-27",30.5367,31.1459,29.8792,30.5947,32891481.0],["2015-01-28",30.5947,30.6141,29.0669,29.5311,31267796.0],["2015-01-29",29.5311,29.53108024597168,28.7188,28.7382,16479425.0],["2015-01-30",28.7382,29.415,28.245,28.4771,21299564.0],["2015-02-02",28.4771,28.9316,27.9743,28.5641,16699544.0],["2015-02-03",28.5641,28.8929,28.129,28.5544,26942538.0],["2015-02-04",28.5544,30.411,28.5448,29.0766,42025553.0],["2015-02-05",29.0766,29.3764,28.042,28.1096,35265085.0],["2015-02-06",28.1096,28.10964012145996,26.8042,26.9493,24374154.0],["2015-02-09",26.9493,27.2297,26.6882,26.9396,12674512.0],["2015-02-10",26.9396,27.7809,26.9396,27.6068,16977250.0],["2015-02-11",27.6068,28.216,27.4811,27.9259,17716130.0],["2015-02-12",27.9259,27.9646,27.133,27.5681,17281834.0],["2015-02-13",27.5681,28.332,27.4134,27.9066,24239534.0],["2015-02-16",27.9066,28.6028,27.8002,28.3417,21866281.0],["2015-02-17",28.3417,28.6221,28.1096,28.2353,16018533.0],["2015-02-25",28.2353,29.154,28.0033,28.8929,25445485.0],["2015-02-26",28.8929,29.3474,28.6511,29.2313,26620127.0],["2015-02-27",29.2313,32.0839,29.2313175201416,30.7398,64331536.0],["2015-03-02",30.7398,31.5037,29.9759,31.1362,37955572.0],["2015-03-03",31.1362,32.1806,30.5657,31.32,42364075.0],["2015-03-04",31.32,32.2579,30.4594,30.9912,39104517.0],["2015-03-05",30.9912,31.3006,29.8115,30.1886,32207902.0],["2015-03-06",30.1886,30.4207,29.5891,30.353,23612756.0],["2015-03-09",30.353,30.5754,29.7051,30.4207,19819299.0],["2015-03-10",30.4207,30.5077,29.9759,30.0629,18466609.0],["2015-03-11",30.0629,30.2176,29.3377,29.4827,20115674.0],["2015-03-12",29.4827,29.9565,29.2797,29.7922,15263519.0],["2015-03-13",29.7922,30.237,29.5988,30.0822,16383187.0],["2015-03-16",30.0822,31.0976,30.08224868774414,31.0395,31572476.0],["2015-03-17",31.0395,33.3603,30.8268,32.2869,57570403.0],["2015-03-18",32.2869,32.664,31.7164,32.1709,42128594.0],["2015-03-19",32.1709,33.1765,32.1225,32.5577,38048783.0],["2015-03-20",32.5577,33.3603,32.1902,32.3836,36792354.0],["2015-03-23",32.3836,33.0508,32.3546,32.6447,32117063.0],["2015-03-24",32.6447,34.2305,32.3933,33.6794,55401072.0],["2015-03-25",33.6794,34.1048,33.0702,33.2055,42249857.0],["2015-03-26",33.2055,34.1338,32.5093,32.9251,42258367.0],["2015-03-27",32.9251,33.3602,32.1709,32.3546,31687090.0],["2015-03-30",32.3546,33.4183,32.3256,33.3796,35829364.0],["2015-03-31",33.3796,34.6463,33.0315,33.4956,46794639.0],["2015-04-01",33.4956,33.8437,33.0702,33.544,31772747.0],["2015-04-02",33.544,34.1242,33.2539,33.6407,34367295.0],["2015-04-03",33.6407,34.4239,33.2636,34.3562,45787554.0],["2015-04-07",34.3562,34.8784,33.8437,34.1338,34658058.0],["2015-04-08",34.1338,34.13383102416992,32.4126,32.7897,46163691.0],["2015-04-09",32.7897,32.9831,31.0492,31.8615,31650760.0],["2015-04-10",31.8615,33.3312,31.6004,33.2055,33607318.0],["2015-04-13",33.2055,33.5536,32.7027,33.2829,33123410.0],["2015-04-14",33.2829,33.718,32.6447,33.4473,33958378.0],["2015-04-15",33.4473,33.5633,31.8131,31.8325,29474917.0],["2015-04-16",31.8325,32.7897,30.8268,32.461,22034429.0],["2015-04-17",32.461,35.1201,32.46097946166992,34.627,71522381.0],["2015-04-20",34.627,37.7116,33.8051,35.913,80222744.0],["2015-04-21",35.913,38.6495,35.7777,36.7059,68082161.0],["2015-04-22",36.7059,37.4989,35.8454,36.793,48324798.0],["2015-04-23",36.793,36.8026,36.0194,36.1645,34968690.0],["2015-04-24",36.1645,37.7116,35.4876,36.4545,38969717.0],["2015-04-27",36.4545,40.1,36.45454788208008,40.1,17014974.0],["2015-04-28",40.1,44.0742,40.09999465942383,41.6181,98381348.0],["2015-04-29",41.6181,45.7761,39.017,45.7761,62812716.0],["2015-04-30",45.7761,50.2434,45.77607727050781,46.4433,91770874.0],["2015-05-04",46.4433,50.6592,44.9638,49.3152,73161532.0],["2015-05-05",49.3152,53.154,48.8317,52.013,90712080.0],["2015-05-06",52.013,52.6899,48.5416,49.702,63036777.0],["2015-05-07",49.702,49.70195388793945,44.7317,44.7317,57863037.0],["2015-05-08",44.7317,46.6657,42.5464,46.482,74120621.0],["2015-05-11",46.482,50.1661,45.2539,49.3538,73730683.0],["2015-05-12",49.3538,54.2854,49.35383987426758,54.2854,86033070.0],["2015-05-13",54.2854,59.4683,53.2024,55.6875,97369040.0],["2015-05-14",55.6875,58.2112,54.2563,55.436,61228316.0],["2015-05-15",55.436,60.8801,54.4401,59.3039,81241122.0],["2015-05-18",59.3039,63.7868,58.5777,59.3523,78447355.0],["2015-05-19",59.3523,60.1269,56.5735,59.0328,56907069.0],["2015-05-20",59.0328,62.7314,59.032798767089844,60.0204,57216672.0],["2015-05-21",60.0204,61.3081,58.6745,59.8558,52249090.0],["2015-05-22",59.8558,60.7078,57.6289,60.5336,57227507.0],["2015-05-25",60.5336,66.585,58.4809,66.585,70497356.0],["2015-05-26",66.585,73.2464,66.5849609375,73.2464,68448920.0],["2015-05-27",73.2464,79.2978,70.6806,75.5604,74367751.0],["2015-05-28",75.5604,76.9644,68.0083,68.5602,65664820.0],["2015-05-29",68.5602,72.9559,64.7744,71.1453,67420793.0],["2015-06-01",71.1453,75.299,69.722,74.1662,48808575.0],["2015-06-02",74.1662,76.945,72.3266,74.8149,44823178.0],["2015-06-03",74.8149,74.81489562988281,69.325,71.1647,48455733.0],["2015-06-04",71.1647,72.5202,64.3871,69.8189,36461543.0],["2015-06-05",69.8189,73.5852,69.2282,71.1066,35948820.0],["2015-06-08",71.1066,71.1647,66.798,67.5241,37638305.0],["2015-06-09",67.5241,69.906,66.1299,68.2406,31153007.0],["2015-06-10",68.2406,69.906,66.6915,68.6376,28133422.0],["2015-06-11",68.6376,69.693,67.408,69.3928,29645879.0],["2015-06-12",69.3928,73.6046,69.3831,72.3556,52499063.0],["2015-06-15",72.3556,75.3087,69.2863,69.6349,46428470.0],["2015-06-16",69.6349,69.6348648071289,62.8379,63.9223,45064440.0],["2015-06-17",63.9223,64.8615,58.2873,64.3193,37094943.0],["2015-06-18",64.3193,65.4521,60.0398,60.795,25852331.0],["2015-06-19",60.795,62.0633,56.1572,57.5708,30754210.0],["2015-06-23",57.5708,63.3027,54.9953,63.0219,38504763.0],["2015-06-24",63.0219,66.5656,62.9154,64.4742,47341783.0],["2015-06-25",64.4742,65.9459,60.8918,62.0537,35399643.0],["2015-06-26",62.0537,62.05366134643555,55.8473,55.8473,37581066.0],["2015-06-29",55.8473,58.5777,50.2607,50.7545,46393525.0],["2015-06-30",50.7545,55.1889,45.6809,55.1502,53798005.0],["2015-07-01",55.1502,57.4643,50.0186,51.0546,48712959.0],["2015-07-02",51.0546,51.3063,45.952,45.952,48223342.0],["2015-07-03",45.952,46.4749,41.35297393798828,41.353,44958302.0],["2015-07-06",41.353,45.4873,37.2186,37.6156,64869868.0],["2015-07-07",37.6156,37.61561584472656,33.85889434814453,33.8589,45788320.0],["2015-07-08",33.8589,33.85889434814453,30.4701,30.4701,11713400.0],["2015-07-09",30.4701,33.520015716552734,27.4202,33.52,88737949.0],["2015-07-10",33.52,36.8701,33.520015716552734,36.8701,30326745.0],["2015-07-13",36.8701,40.559024810791016,36.870086669921875,40.559,53620724.0],["2015-07-14",40.559,44.6159,40.559024810791016,44.6159,80331525.0],["2015-07-15",44.6159,44.61589813232422,40.15237045288086,40.1524,74536751.0],["2015-07-16",40.1524,43.8994,36.7926,43.2507,70543831.0],["2015-07-17",43.2507,47.5787,43.250694274902344,47.5787,58719890.0],["2015-07-20",47.5787,52.3327,47.57866668701172,50.8706,103279445.0],["2015-07-21",50.8706,52.3617,48.4113,50.1445,61396554.0],["2015-07-22",50.1445,54.7532,49.9024,54.3369,69851149.0],["2015-07-23",54.3369,57.8031,52.1197,55.7602,64306593.0],["2015-07-24",55.7602,60.9789,55.1889,57.929,74567773.0],["2015-07-27",57.929,61.3953,52.2843,53.1169,106714259.0],["2015-07-28",53.1169,57.9484,49.8831,57.2029,108769894.0],["2015-07-29",57.2029,62.89602279663086,57.0286,62.896,99926900.0],["2015-07-30",62.896,68.3375,60.8821,64.3871,108847622.0],["2015-07-31",64.3871,64.3871078491211,57.62886428833008,57.6289,87234947.0],["2015-08-03",57.6289,57.62886428833008,51.8679,51.8679,55810963.0],["2015-08-04",51.8679,57.0576171875,49.8637,57.0576,81311429.0],["2015-08-05",57.0576,60.001,54.3369,55.7215,92441846.0],["2015-08-06",55.7215,56.0797,52.2939,52.7684,52692382.0],["2015-08-07",52.7684,55.3535,52.5747,54.608,55324316.0],["2015-08-10",54.608,60.06880569458008,54.60800552368164,60.0688,87875653.0],["2015-08-11",60.0688,61.0177,57.6385,59.2168,85793922.0],["2015-08-12",59.2168,62.1602,58.142,59.0328,64706964.0],["2015-08-13",59.0328,60.5045,55.9635,59.8558,59538687.0],["2015-08-14",59.8558,60.3012,58.1033,58.6745,50300182.0],["2015-08-17",58.6745,62.2473,58.0936,60.2334,66953556.0],["2015-08-18",60.2334,60.3109,54.211,54.211,68975119.0],["2015-08-19",54.211,56.1088,49.4764,55.5375,56115386.0],["2015-08-20",55.5375,57.4643,52.1874,52.5844,48196795.0],["2015-08-21",52.5844,55.1793,48.7696,50.9384,47623775.0],["2015-08-24",50.9384,50.938419342041016,45.8455,45.8455,27941273.0],["2015-08-25",45.8455,45.84554672241211,41.2658,41.2658,6943600.0],["2015-08-26",41.2658,42.0888,37.14118194580078,37.1412,81197459.0],["2015-08-27",37.1412,39.3681,34.1784,39.2519,64758840.0],["2015-08-28",39.2519,43.17323684692383,39.25192642211914,43.1732,65583798.0],["2015-08-31",43.1732,44.9257,41.9242,43.2604,71543069.0],["2015-09-01",43.2604,43.2603874206543,38.9324,39.0583,55272813.0],["2015-09-02",39.0583,39.6392,35.1563,35.1563,37631861.0],["2015-09-07",35.1563,37.6447,32.9197,33.4135,35804284.0],["2015-09-08",33.4135,34.8465,30.2087,34.3914,41573389.0],["2015-09-09",34.3914,36.7539,34.3721,36.0568,46982095.0],["2015-09-10",36.0568,37.9545,34.8659,36.0471,45586344.0],["2015-09-11",36.0471,36.9669,35.3403,35.8341,29143735.0],["2015-09-14",35.8341,37.1315,32.2516,32.7745,36709360.0],["2015-09-15",32.7745,32.774478912353516,29.501874923706055,29.5019,31404324.0],["2015-09-16",29.5019,32.455,28.8628,32.455,39187956.0],["2015-09-17",32.455,33.8783,31.3512,31.4674,48617584.0],["2015-09-18",31.4674,32.4356,30.7218,31.5448,25576859.0],["2015-09-21",31.5448,34.7013,31.54483985900879,34.7013,52595396.0],["2015-09-22",34.7013,37.0928,34.701255798339844,35.9115,55089091.0],["2015-09-23",35.9115,36.4053,34.6141,35.4274,38384084.0],["2015-09-24",35.4274,36.6183,35.4274,35.8147,30805471.0],["2015-09-25",35.8147,37.0831,34.7787,35.0401,39475419.0],["2015-09-28",35.0401,35.2628,32.6777,34.769,25344747.0],["2015-09-29",34.769,34.76903533935547,32.8423,32.91,21059166.0],["2015-09-30",32.91,35.8147,32.910037994384766,34.6432,33337626.0],["2015-10-08",34.6432,38.1094,34.643157958984375,37.5188,43334267.0],["2015-10-09",37.5188,41.1206,37.1315,39.4843,49645840.0],["2015-10-12",39.4843,42.9118,39.3875,39.4843,75812901.0],["2015-10-13",39.4843,41.0722,39.2907,40.9463,40638181.0],["2015-10-14",40.9463,41.5176,39.5133,39.6779,36310071.0],["2015-10-15",39.6779,41.5369,38.9227,41.4885,41805031.0],["2015-10-16",41.4885,42.8828,41.4014,42.1469,43409509.0],["2015-10-19",42.1469,42.815,40.2105,40.6559,40673454.0],["2015-10-20",40.6559,42.9602,40.655853271484375,42.5633,44696919.0],["2015-10-21",42.5633,42.5826,38.4386,38.5064,47885191.0],["2015-10-22",38.5064,41.0044,37.7609,40.6268,34838426.0],["2015-10-23",40.6268,41.6338,40.2008,40.9366,35054989.0],["2015-10-26",40.9366,43.9381,40.7624,42.8537,57050325.0],["2015-10-27",42.8537,47.143,41.3239,47.143,82795295.0],["2015-10-28",47.143,48.208,45.4195,45.6616,67068033.0],["2015-10-29",45.6616,49.0794,45.5163,47.569,52192051.0],["2015-10-30",47.569,48.7696,46.6201,47.8982,41910071.0],["2015-11-02",47.8982,47.898189544677734,43.5702,44.9935,43998094.0],["2015-11-03",44.9935,46.2232,43.3959,44.2189,33620056.0],["2015-11-04",44.2189,47.4334,44.21891784667969,47.2011,42082861.0],["2015-11-05",47.2011,50.2316,45.7584,47.9176,68751010.0],["2015-11-06",47.9176,51.287,47.3269,50.5415,62132245.0],["2015-11-09",50.5415,51.6355,48.6825,50.5415,48804379.0],["2015-11-10",50.5415,51.0062,48.0434,48.9245,50434496.0],["2015-11-11",48.9245,49.6507,48.0725,48.9632,38660191.0],["2015-11-12",48.9632,50.8997,48.7018,49.1666,45846342.0],["2015-11-13",49.1666,49.16655731201172,46.1844,46.7363,37725794.0],["2015-11-16",46.7363,46.9977,45.071,46.7073,30143554.0],["2015-11-17",46.7073,49.0601,46.7072639465332,47.3076,51245098.0],["2015-11-18",47.3076,47.5012,45.2162,45.5067,29731741.0],["2015-11-19",45.5067,47.4431,45.50666809082031,47.2301,28370484.0],["2015-11-20",47.2301,49.5345,47.0655,48.8761,50975468.0],["2015-11-23",48.8761,49.9412,47.7336,48.1402,40119889.0],["2015-11-24",48.1402,48.3823,46.4265,47.4141,29761451.0],["2015-11-25",47.4141,48.789,47.4140739440918,48.0531,27343463.0],["2015-11-26",48.0531,49.2634,46.4846,48.0337,41020187.0],["2015-11-27",48.0337,48.03374099731445,43.3669,44.0156,61720427.0],["2015-11-30",44.0156,44.5094,39.8425,42.7279,39567584.0],["2015-12-01",42.7279,43.0861,41.8274,42.3309,23758425.0],["2015-12-02",42.3309,42.8634,40.8398,42.8344,21170390.0],["2015-12-03",42.8344,43.5702,42.602,43.5508,21034676.0],["2015-12-04",43.5508,44.0059,42.6213,42.9312,19639435.0],["2015-12-07",42.9312,43.1732,41.9436,42.5536,18643350.0],["2015-12-08",42.5536,42.5535774230957,41.3046,41.3336,20480620.0],["2015-12-09",41.3336,42.1179,40.1814,41.6338,24631655.0],["2015-12-10",41.6338,41.7112,40.4525,40.6268,15492347.0],["2015-12-11",40.6268,41.3433,40.104,40.5881,14984189.0],["2015-12-14",40.5881,42.0695,40.104,41.9145,20603740.0],["2015-12-15",41.9145,42.5729,41.7403,41.8758,16962127.0],["2015-12-16",41.8758,42.4471,41.6822,41.9145,12329959.0],["2015-12-17",41.9145,42.9699,41.91454315185547,42.6698,21553048.0],["2015-12-18",42.6698,42.844,42.2147,42.4664,15841670.0],["2015-12-21",42.4664,42.9506,42.205,42.6891,17323205.0],["2015-12-22",42.6891,43.1732,42.2341,42.9699,17570150.0],["2015-12-23",42.9699,42.999,42.1276,42.2534,14455521.0],["2015-12-24",42.2534,42.253421783447266,40.6752,41.0722,14346281.0],["2015-12-25",41.0722,41.6144,40.8398,41.4595,9956586.0],["2015-12-28",41.4595,42.0695,40.4913,40.5784,16250277.0],["2015-12-29",40.5784,41.2852,39.7167,40.9947,14464091.0],["2015-12-30",40.9947,41.8565,40.4138,41.4498,19633952.0],["2015-12-31",41.4498,41.808,40.6655,41.1884,12418419.0],["2016-01-04",41.1884,42.7375,37.7608,37.9448,27002871.0],["2016-01-05",37.9448,39.6683,35.776,39.0873,27591051.0],["2016-01-06",39.0873,40.5881,39.08732223510742,39.9297,27799162.0],["2016-01-07",39.9297,39.929683685302734,35.9406,36.1245,7115992.0],["2016-01-08",36.1245,38.0513,33.8879,35.3596,36778851.0],["2016-01-11",35.3596,35.35964584350586,31.8256,31.8256,26432562.0],["2016-01-12",31.8256,32.484,30.3249,31.6998,19341967.0],["2016-01-13",31.6998,32.0483,29.2889,29.4922,16220909.0],["2016-01-14",29.4922,32.4066,28.5627,32.3775,24897165.0],["2016-01-15",32.3775,33.8395,31.4771,32.0774,33230284.0],["2016-01-18",32.0774,33.0456,30.8864,32.6196,20512633.0],["2016-01-19",32.6196,34.8174,31.9515,33.9848,26777154.0],["2016-01-20",33.9848,34.4689,32.7261,32.881,23346156.0],["2016-01-21",32.881,33.3554,30.8477,30.9639,18651249.0],["2016-01-22",30.9639,32.1064,30.3345,31.4964,15958049.0],["2016-01-25",31.4964,32.3678,31.49641990661621,31.9224,13429662.0],["2016-01-26",31.9224,33.9654,29.5406,30.2958,27494548.0],["2016-01-27",30.2958,31.4577,27.7591,30.7703,24856225.0],["2016-01-28",30.7703,30.77025604248047,28.0786,28.2819,16086241.0],["2016-01-29",28.2819,30.015,27.7687,29.3857,17769558.0],["2016-02-01",29.3857,29.6181,28.0786,28.5724,14048338.0],["2016-02-02",28.5724,30.3346,28.572376251220703,29.8117,18419172.0],["2016-02-03",29.8117,30.4314,29.0468,30.0634,15714557.0],["2016-02-04",30.0634,31.2834,30.063447952270508,30.9736,20554782.0],["2016-02-05",30.9736,31.7482,30.7896,31.0607,17806757.0],["2016-02-15",31.0607,31.7578,29.8214,31.7385,19976190.0],["2016-02-16",31.7385,32.8713,31.738475799560547,32.7648,22715864.0],["2016-02-17",32.7648,34.8755,32.76480484008789,33.6846,29632843.0],["2016-02-18",33.6846,34.0332,32.7745,32.9003,20045375.0],["2016-02-19",32.9003,33.2876,32.5324,33.0843,16052512.0],["2016-02-22",33.0843,33.733,33.08431625366211,33.4038,15300003.0],["2016-02-23",33.4038,33.6846,32.5421,33.1037,13832073.0],["2016-02-24",33.1037,33.5491,32.4356,33.278,16524702.0],["2016-02-25",33.278,33.277957916259766,29.947261810302734,29.9473,21706120.0],["2016-02-26",29.9473,30.596,29.0565,29.9763,13944818.0],["2016-02-29",29.9763,30.2861,27.4008,28.3013,20283426.0],["2016-03-01",28.3013,29.3663,28.1464,29.163,16747670.0],["2016-03-02",29.163,30.8768,29.0565,30.7218,19045330.0],["2016-03-03",30.7218,31.3899,30.5282,30.7218,19491990.0],["2016-03-04",30.7218,31.2447,29.1339,29.6955,20020943.0],["2016-03-07",29.6955,30.838,29.695518493652344,30.5476,13153327.0],["2016-03-08",30.5476,30.547557830810547,28.9016,30.199,13462470.0],["2016-03-09",30.199,31.0801,29.2211,30.1312,16665117.0],["2016-03-10",30.1312,30.2958,29.3373,29.4728,11541289.0],["2016-03-11",29.4728,29.9085,29.1436,29.5697,9481461.0],["2016-03-14",29.5697,30.7993,29.569652557373047,30.4701,16340793.0],["2016-03-15",30.4701,30.596,29.802,29.9957,11067862.0],["2016-03-16",29.9957,30.2765,29.4825,29.6955,8508090.0],["2016-03-17",29.6955,30.809,29.6955,30.6057,19208989.0],["2016-03-18",30.6057,32.5712,30.60565757751465,32.0096,32967463.0],["2016-03-21",32.0096,33.2102,32.00958251953125,33.1715,31601690.0],["2016-03-22",33.1715,36.3763,32.5712,35.1757,56419890.0],["2016-03-23",35.1757,35.4758,34.343,35.0692,28913266.0],["2016-03-24",35.0692,36.2117,34.4011,34.6238,31326309.0],["2016-03-25",34.6238,34.8562,33.8879,34.3043,20296918.0],["2016-03-28",34.3043,36.018,33.9267,34.2559,24274346.0],["2016-03-29",34.2559,34.3624,32.9294,33.2199,17888409.0],["2016-03-30",33.2199,34.8658,33.21986770629883,34.8078,21224110.0],["2016-03-31",34.8078,35.2435,34.4011,34.5657,19920096.0],["2016-04-01",34.5657,34.6625,33.3651,34.0332,15129890.0],["2016-04-05",34.0332,35.0014,33.6943,34.7787,16080100.0],["2016-04-06",34.7787,35.1757,34.3721,34.9143,20569988.0],["2016-04-07",34.9143,35.166,33.7911,33.8298,17037450.0],["2016-04-08",33.8298,33.82984924316406,32.7261,33.1037,15598536.0],["2016-04-11",33.1037,33.8686,33.103675842285156,33.7621,12666721.0],["2016-04-12",33.7621,33.7620735168457,32.8616,33.1327,12225124.0],["2016-04-13",33.1327,34.3333,33.13273620605469,33.8395,20118630.0],["2016-04-14",33.8395,34.2656,33.6943,34.0429,11612897.0],["2016-04-15",34.0429,34.4302,33.8879,34.0332,11421784.0],["2016-04-18",34.0332,34.033180236816406,33.0262,33.2005,10213359.0],["2016-04-19",33.2005,33.6265,33.1134,33.4813,8252474.0],["2016-04-20",33.4813,34.0816,31.0994,32.3,21853712.0],["2016-04-21",32.3,32.3969,31.5642,31.6417,11054902.0],["2016-04-22",31.6417,32.5227,31.64165687561035,32.2032,13674879.0],["2016-04-25",32.2032,32.6583,31.8643,32.242,13321409.0],["2016-04-26",32.242,32.4259,31.8643,32.271,8384075.0],["2016-04-27",32.271,32.3097,31.5739,31.7482,8606730.0],["2016-04-28",31.7482,31.9224,30.8477,31.3028,9356238.0],["2016-04-29",31.3028,31.4383,31.0317,31.2641,6507975.0],["2016-05-03",31.2641,32.1451,31.0026,32.1258,10726269.0],["2016-05-04",32.1258,32.3194,31.7675,31.8837,8643819.0],["2016-05-05",31.8837,32.455,31.88371467590332,32.087,9084674.0],["2016-05-06",32.087,32.2323,30.7606,30.7896,13428589.0],["2016-05-09",30.7896,30.789615631103516,29.2211,29.3857,12216577.0],["2016-05-10",29.3857,29.8214,29.3276,29.5116,6870283.0],["2016-05-11",29.5116,29.8214,28.95,29.3954,6580502.0],["2016-05-12",29.3954,29.773,28.8628,29.6277,8610173.0],["2016-05-13",29.6277,30.1603,29.3276,29.5503,7627455.0],["2016-05-16",29.5503,29.802,29.2598,29.7536,7101954.0],["2016-05-17",29.7536,29.9473,29.3954,29.6568,7931488.0],["2016-05-18",29.6568,29.7149,28.8144,29.0371,8987956.0],["2016-05-19",29.0371,29.5423,29.0177,29.144,5717255.0],["2016-05-20",29.144,30.096,28.7748,29.7657,11189017.0],["2016-05-23",29.7657,30.2126,29.7366,29.9017,9268175.0],["2016-05-24",29.9017,29.901729583740234,29.2703,29.3771,5979217.0],["2016-05-25",29.3771,29.7269,29.1246,29.212,5891108.0],["2016-05-26",29.212,29.416,28.6583,29.1828,7481917.0],["2016-05-27",29.1828,30.1155,29.18284797668457,29.8046,14090301.0],["2016-05-30",29.8046,29.80458641052246,29.1051,29.4937,7230529.0],["2016-05-31",29.4937,31.1841,29.493717193603516,30.9218,20423201.0],["2016-06-01",30.9218,31.6212,30.7955,30.8732,17288351.0],["2016-06-02",30.8732,31.0189,30.5526,30.8732,10451638.0],["2016-06-03",30.8732,31.0578,30.64,30.8343,10630384.0],["2016-06-06",30.8343,31.0481,30.4652,30.6206,8049085.0],["2016-06-07",30.6206,30.9509,30.504,30.8926,9417199.0],["2016-06-08",30.8926,32.0584,30.6109,31.5338,23062793.0],["2016-06-13",31.5338,32.5247,30.2417,30.5332,26454139.0],["2016-06-14",30.5332,30.533185958862305,29.6297,30.096,12389757.0],["2016-06-15",30.096,31.3298,29.4549,31.0092,14977905.0],["2016-06-16",31.0092,31.3395,30.6983,31.0966,13614080.0],["2016-06-17",31.0966,31.7961,30.9023,31.1258,15905344.0],["2016-06-20",31.1258,31.2326,30.4555,30.8635,8771572.0],["2016-06-21",30.8635,31.4269,30.3292,30.6109,10581918.0],["2016-06-22",30.6109,31.3298,30.4555,31.2909,10273042.0],["2016-06-23",31.2909,32.311,31.1841,31.9807,27892311.0],["2016-06-24",31.9807,32.0195,30.1349,31.0966,22426297.0],["2016-06-27",31.0966,33.3116,31.096633911132812,33.0201,39734384.0],["2016-06-28",33.0201,33.020145416259766,32.107,32.7287,25464176.0],["2016-06-29",32.7287,33.127,32.4664,32.6024,16898055.0],["2016-06-30",32.6024,32.8161,32.2527,32.6413,12435835.0],["2016-07-01",32.6413,33.9042,32.447,32.8744,24613624.0],["2016-07-04",32.8744,35.2351,32.7676,34.8076,41686370.0],["2016-07-05",34.8076,36.43,34.2053,34.7105,58207225.0],["2016-07-06",34.7105,34.7299,34.2053,34.7105,21711972.0],["2016-07-07",34.7105,34.7299,33.603,33.9722,22424407.0],["2016-07-08",33.9722,34.6425,33.7487,34.1179,25296634.0],["2016-07-11",34.1179,35.7985,34.117889404296875,34.6133,41038010.0],["2016-07-12",34.6133,36.2357,34.0208,35.7985,47711784.0],["2016-07-13",35.7985,36.0997,34.9922,35.2642,34680805.0],["2016-07-14",35.2642,35.9054,34.9339,35.3128,24709751.0],["2016-07-15",35.3128,35.31279373168945,34.215,34.3705,22117863.0],["2016-07-18",34.3705,34.5259,33.807,34.0402,13545325.0],["2016-07-19",34.0402,34.2928,33.8265,34.1762,10616089.0],["2016-07-20",34.1762,34.5745,34.0013,34.1859,10461401.0],["2016-07-21",34.1859,34.4773,34.0499,34.1179,12032043.0],["2016-07-22",34.1179,34.7591,34.0207,34.147,16869092.0],["2016-07-25",34.147,34.2928,33.3601,33.535,14376825.0],["2016-07-26",33.535,34.0499,33.535011291503906,34.0208,9231431.0],["2016-07-27",34.0208,34.6036,32.5344,32.6801,25180195.0],["2016-07-28",32.6801,33.1659,32.2333,33.0201,14744359.0],["2016-07-29",33.0201,33.1076,32.2624,32.3401,9206786.0],["2016-08-01",32.3401,32.3498,31.3395,31.4949,9209785.0],["2016-08-02",31.4949,31.7184,31.3784,31.7087,4992821.0],["2016-08-03",31.7087,32.0001,31.4755,31.903,6349353.0],["2016-08-04",31.903,32.5344,31.6018,32.3401,8547237.0],["2016-08-05",32.3401,32.34010696411133,31.8447,31.9807,6169927.0],["2016-08-08",31.9807,33.3699,31.903,33.3019,15813995.0],["2016-08-09",33.3019,33.30186080932617,32.7481,32.9716,9323557.0],["2016-08-10",32.9716,33.2241,32.855,33.0104,7042314.0],["2016-08-11",33.0104,33.059,32.2624,32.3304,8095544.0],["2016-08-12",32.3304,32.7093,32.1847,32.6607,6395232.0],["2016-08-15",32.6607,33.9527,32.66069793701172,33.7293,18651278.0],["2016-08-16",33.7293,34.1956,33.729312896728516,33.8167,14213844.0],["2016-08-17",33.8167,34.487,33.5447,33.9527,15527976.0],["2016-08-18",33.9527,33.95274353027344,33.3893,33.5933,10393880.0],["2016-08-19",33.5933,33.807,33.3893,33.6613,6928634.0],["2016-08-22",33.6613,33.7293,32.8841,32.9327,7275385.0],["2016-08-23",32.9327,33.2824,32.7384,33.0104,4758337.0],["2016-08-24",33.0104,33.467,32.9716,33.059,6373272.0],["2016-08-25",33.059,33.058998107910156,32.2527,32.4275,9284022.0],["2016-08-26",32.4275,32.8841,32.427547454833984,32.4955,6267498.0],["2016-08-29",32.4955,33.0201,32.447,32.4858,5217562.0],["2016-08-30",32.4858,33.1756,32.4081,32.719,9164211.0],["2016-08-31",32.719,32.9036,32.5344,32.7481,5814190.0],["2016-09-01",32.7481,33.0784,32.6898,32.6996,7310274.0],["2016-09-02",32.6996,32.8258,32.0001,32.1847,7777099.0],["2016-09-05",32.1847,32.5344,32.1458,32.243,4266417.0],["2016-09-06",32.243,32.5538,31.6795,32.5441,7772759.0],["2016-09-07",32.5441,32.7287,32.447,32.5636,6716058.0],["2016-09-08",32.5636,32.6121,32.2818,32.4178,5594130.0],["2016-09-09",32.4178,32.6996,32.2235,32.2527,6411643.0],["2016-09-12",32.2527,32.252681732177734,31.4075,31.4755,9228278.0],["2016-09-13",31.4755,32.0584,31.4366,32.0195,5346966.0],["2016-09-14",32.0195,32.019527435302734,31.6309,31.7184,4547505.0],["2016-09-19",31.7184,31.9127,31.5629,31.7281,6954103.0],["2016-09-20",31.7281,31.7378,31.3298,31.3978,4703646.0],["2016-09-21",31.3978,31.5727,31.3784,31.4172,3082155.0],["2016-09-22",31.4172,31.6309,31.3784,31.4269,4557819.0],["2016-09-23",31.4269,31.5241,31.1646,31.1646,4248996.0],["2016-09-26",31.1646,31.164642333984375,30.0572,30.1155,8031673.0],["2016-09-27",30.1155,30.436,29.9989,30.4263,5328689.0],["2016-09-28",30.4263,30.8149,30.2515,30.6692,5426453.0],["2016-09-29",30.6692,30.7663,30.4555,30.5138,3167321.0],["2016-09-30",30.5138,30.9995,30.4458,30.9218,5044572.0],["2016-10-10",30.9218,31.5629,30.92177391052246,31.4658,6228376.0],["2016-10-11",31.4658,31.7378,31.3298,31.4464,4999948.0],["2016-10-12",31.4464,31.5241,31.2229,31.4075,3532769.0],["2016-10-13",31.4075,31.6115,31.3589,31.5435,4789251.0],["2016-10-14",31.5435,31.6892,31.2812,31.4755,5391589.0],["2016-10-17",31.4755,32.1264,30.9898,31.0481,9098550.0],["2016-10-18",31.0481,31.3006,30.8732,31.2812,5788188.0],["2016-10-19",31.2812,31.7087,31.2326,31.3784,7089562.0],["2016-10-20",31.3784,31.5338,31.0772,31.1549,4765316.0],["2016-10-21",31.1549,31.3881,30.9315,31.1744,5057793.0],["2016-10-24",31.1744,31.5435,30.9509,31.4658,8296842.0],["2016-10-25",31.4658,31.4852,31.2035,31.3589,4883289.0],["2016-10-26",31.3589,31.4269,30.9801,30.9995,6105029.0],["2016-10-27",30.9995,31.1549,30.9412,31.0383,4503129.0],["2016-10-28",31.0383,31.2812,30.7663,30.7858,6940170.0],["2016-10-31",30.7858,30.8829,30.436,30.7761,4061261.0],["2016-11-01",30.7761,30.9703,30.7275,30.9121,3973583.0],["2016-11-02",30.9121,31.1744,30.8052,30.8149,6354311.0],["2016-11-03",30.8149,31.2132,30.6303,30.9898,7706573.0],["2016-11-04",30.9898,31.1646,30.7178,30.7955,5087480.0],["2016-11-07",30.7955,30.8441,30.5429,30.6498,4037758.0],["2016-11-08",30.6498,30.9218,30.64975929260254,30.8343,4038598.0],["2016-11-09",30.8343,30.8732,30.2029,30.4458,6144405.0],["2016-11-10",30.4458,30.8149,30.445751190185547,30.7566,5111541.0],["2016-11-11",30.7566,31.0869,30.7275,31.0772,8278999.0],["2016-11-14",31.0772,31.3006,30.9412,31.2035,8895428.0],["2016-11-15",31.2035,31.3104,31.0869,31.2424,6011413.0],["2016-11-16",31.2424,31.3784,31.1841,31.2521,6039940.0],["2016-11-17",31.2521,31.3395,30.9606,31.1938,5991090.0],["2016-11-18",31.1938,31.2618,30.8732,30.9023,5411623.0],["2016-11-21",30.9023,31.3686,30.8149,31.0772,7740723.0],["2016-11-22",31.0772,31.3784,31.0189,31.2909,6784138.0],["2016-11-23",31.2909,33.4184,31.2812,32.719,37918496.0],["2016-11-24",32.719,32.71898651123047,32.1167,32.1652,17511489.0],["2016-11-25",32.1652,32.8161,32.0292,32.4761,16509527.0],["2016-11-28",32.4761,32.9036,32.3304,32.6024,12817220.0],["2016-11-29",32.6024,33.3796,32.4664,32.5247,20616157.0],["2016-11-30",32.5247,32.524688720703125,31.7184,31.8738,12619887.0],["2016-12-01",31.8738,32.3013,31.767,32.1264,10001391.0],["2016-12-02",32.1264,32.9133,31.8641,31.8738,15205336.0],["2016-12-05",31.8738,32.7093,31.2909,32.0292,14091380.0],["2016-12-06",32.0292,32.3401,31.8058,31.8641,8645305.0],["2016-12-07",31.8641,32.5441,31.864097595214844,32.5247,13202715.0],["2016-12-08",32.5247,32.5733,31.8447,31.8932,10938272.0],["2016-12-09",31.8932,32.0292,31.4269,31.8155,9592937.0],["2016-12-12",31.8155,32.1555,30.1155,30.4069,16044002.0],["2016-12-13",30.4069,30.7372,29.7949,30.436,11505576.0],["2016-12-14",30.436,31.0286,29.6297,30.2223,14630039.0],["2016-12-15",30.2223,30.9703,29.9212,30.436,10217431.0],["2016-12-16",30.436,30.5915,30.0863,30.2515,6923271.0],["2016-12-19",30.2515,30.5818,30.1155,30.2029,5657428.0],["2016-12-20",30.2029,30.3583,29.8434,30.0086,5993365.0],["2016-12-21",30.0086,30.7663,30.008590698242188,30.6692,12702710.0],["2016-12-22",30.6692,31.4658,30.5623,31.0772,15190179.0],["2016-12-23",31.0772,31.4172,30.6206,30.6595,8740183.0],["2016-12-26",30.6595,31.0578,30.3292,30.9801,7437649.0],["2016-12-27",30.9801,31.1161,30.7566,30.9412,6461590.0],["2016-12-28",30.9412,31.1938,30.6012,30.6498,6024781.0],["2016-12-29",30.6498,30.8052,30.4555,30.4652,4541615.0],["2016-12-30",30.4652,30.6109,30.2806,30.3486,4549758.0],["2017-01-03",30.3486,31.1549,30.3097,30.9995,8438913.0],["2017-01-04",30.9995,31.0869,30.8246,31.0383,7715441.0],["2017-01-05",31.0383,31.6504,30.9898,31.3201,15698032.0],["2017-01-06",31.3201,31.7184,31.2035,31.2618,10990426.0],["2017-01-09",31.2618,32.8258,31.26178550720215,32.5247,28828318.0],["2017-01-10",32.5247,32.5441,31.8641,31.9612,18779550.0],["2017-01-11",31.9612,32.3498,31.7767,31.9418,14211469.0],["2017-01-12",31.9418,32.2041,31.3978,31.4658,10226116.0],["2017-01-13",31.4658,31.8932,31.1646,31.5532,9994748.0],["2017-01-16",31.5532,31.553224563598633,30.0669,31.1938,13536837.0],["2017-01-17",31.1938,31.6504,30.9606,31.6018,9565419.0],["2017-01-18",31.6018,31.6892,31.2229,31.3201,6538428.0],["2017-01-19",31.3201,31.32007598876953,30.6498,30.7275,6063963.0],["2017-01-20",30.7275,31.2812,30.6595,31.2229,6151031.0],["2017-01-23",31.2229,32.3498,31.222925186157227,31.7669,12753568.0],["2017-01-24",31.7669,31.8252,31.4561,31.5727,5583850.0],["2017-01-25",31.5727,31.9612,31.4852,31.8544,5917014.0],["2017-01-26",31.8544,32.1264,31.8155,32.0584,8846590.0],["2017-02-03",32.0584,32.379,31.8544,32.3401,12338940.0],["2017-02-06",32.3401,32.4178,32.0681,32.3304,11153988.0],["2017-02-07",32.3304,32.33039855957031,31.7378,31.9224,9613485.0],["2017-02-08",31.9224,32.7287,31.8641,32.6413,22572378.0],["2017-02-09",32.6413,32.7093,32.3887,32.6218,13767199.0],["2017-02-10",32.6218,32.7676,32.1264,32.1847,12017473.0],["2017-02-13",32.1847,32.447,32.0584,32.2818,9181636.0],["2017-02-14",32.2818,32.9618,32.28182601928711,32.7287,19677732.0],["2017-02-15",32.7287,32.728694915771484,32.0292,32.0875,13152496.0],["2017-02-16",32.0875,32.3304,31.9515,32.1847,8842382.0],["2017-02-17",32.1847,32.4081,31.903,32.2138,11391270.0],["2017-02-20",32.2138,32.4761,32.107,32.447,12915254.0],["2017-02-21",32.447,32.6413,32.2721,32.5733,10101738.0],["2017-02-22",32.5733,32.6024,32.1361,32.3304,10121266.0],["2017-02-23",32.3304,32.3304,31.7767,31.9904,10163150.0],["2017-02-24",31.9904,32.2041,31.8738,32.0972,7115829.0],["2017-02-27",32.0972,32.1555,31.5629,31.8058,10691485.0],["2017-02-28",31.8058,31.9515,31.7281,31.8835,4568955.0],["2017-03-01",31.8835,32.2235,31.835,31.9127,10353707.0],["2017-03-02",31.9127,32.0195,31.6018,31.6504,6920211.0],["2017-03-03",31.6504,32.1944,31.5727,32.0001,9657164.0],["2017-03-06",32.0001,32.2915,31.971,32.2818,9282909.0],["2017-03-07",32.2818,32.28182601928711,31.9418,32.039,7065378.0],["2017-03-08",32.039,32.8938,32.0389518737793,32.4178,23230814.0],["2017-03-09",32.4178,32.417823791503906,31.9127,32.0487,10875088.0],["2017-03-10",32.0487,32.175,31.8155,31.8544,7306363.0],["2017-03-13",31.8544,32.2041,31.5824,32.1264,8797056.0],["2017-03-14",32.1264,32.3013,31.9904,32.0195,7116647.0],["2017-03-15",32.0195,32.0292,31.7184,31.8155,6907058.0],["2017-03-16",31.8155,32.1555290222168,31.81551742553711,32.1555,8566753.0],["2017-03-17",32.1555,32.2235,31.7087,31.7184,8506451.0],["2017-03-20",31.7184,31.8641,31.6504,31.8252,5714841.0],["2017-03-21",31.8252,31.8544,31.5532,31.6309,5819462.0],["2017-03-22",31.6309,31.630939483642578,31.1841,31.2229,7852833.0],["2017-03-23",31.2229,31.6698,30.9023,31.4464,10321822.0],["2017-03-24",31.4464,31.4658,31.0869,31.3395,6573451.0],["2017-03-27",31.3395,31.4755,31.1744,31.2812,7767576.0],["2017-03-28",31.2812,31.5727,31.2326,31.2618,6272169.0],["2017-03-29",31.2618,31.3395,31.0286,31.0481,7380763.0],["2017-03-30",31.0481,31.0772,30.6012,30.6303,8288975.0],["2017-03-31",30.6303,31.6698,30.630332946777344,31.2326,13131325.0],["2017-04-05",31.2326,31.4755,30.9023,31.4366,9871131.0],["2017-04-06",31.4366,31.5532,31.2521,31.2812,6276995.0],["2017-04-07",31.2812,31.7475,31.28121566772461,31.5824,11658245.0],["2017-04-10",31.5824,31.9612,31.4172,31.6989,13510517.0],["2017-04-11",31.6989,33.2242,31.3492,32.6898,41893352.0],["2017-04-12",32.6898,32.9619,32.0875,32.2624,20623511.0],["2017-04-13",32.2624,32.5441,32.0584,32.2818,12503385.0],["2017-04-14",32.2818,32.6121,31.9127,32.0292,13191349.0],["2017-04-17",32.0292,32.02924728393555,30.8926,31.2812,14012328.0],["2017-04-18",31.2812,31.4949,31.0966,31.1549,7114956.0],["2017-04-19",31.1549,31.1841,30.6498,30.9412,8719146.0],["2017-04-20",30.9412,31.2521,30.6983,31.1161,7592960.0],["2017-04-21",31.1161,31.1744,30.6498,30.708,6589246.0],["2017-04-24",30.708,30.8441,30.028,30.0475,8227854.0],["2017-04-25",30.0475,30.232,29.8143,30.1835,6318743.0],["2017-04-26",30.1835,30.2417,29.9309,29.96,5596150.0],["2017-04-27",29.96,29.960018157958984,28.872,29.4937,10677672.0],["2017-04-28",29.4937,29.7172,29.2994,29.5326,4519808.0],["2017-05-02",29.5326,29.5326,29.1246,29.2508,4770781.0],["2017-05-03",29.2508,29.4743,29.144,29.3189,4638340.0],["2017-05-04",29.3189,29.3383,28.9594,29.0371,6347293.0],["2017-05-05",29.0371,29.2606,28.2114,28.2308,11363542.0],["2017-05-08",28.2308,28.230810165405273,27.2205,27.4536,9813460.0],["2017-05-09",27.4536,27.9394,27.2593,27.7451,7089757.0],["2017-05-10",27.7451,27.9685,27.2496,27.2788,6454675.0],["2017-05-11",27.2788,27.27877426147461,25.5593,26.6473,12169208.0],["2017-05-12",26.6473,26.647319793701172,26.0256,26.2102,4961339.0],["2017-05-15",26.2102,26.4725,26.210161209106445,26.2587,3258538.0],["2017-05-16",26.2587,26.6279,25.5593,26.5987,6254481.0],["2017-05-17",26.5987,27.0845,26.5016,26.6765,6516953.0],["2017-05-18",26.6765,26.7639,26.3753,26.4433,3958319.0],["2017-05-19",26.4433,26.7056,26.2976,26.5405,2406487.0],["2017-05-22",26.5405,26.6959,26.181,26.2879,3704269.0],["2017-05-23",26.2879,26.3073,25.0735,25.3067,7650035.0],["2017-05-24",25.3067,25.4427,24.5975,25.4038,7456523.0],["2017-05-25",25.4038,25.9479,25.2873,25.9187,5972669.0],["2017-05-26",25.9187,26.1713,25.7341,26.0159,4595570.0],["2017-05-31",26.0159,26.521,26.015867233276367,26.1033,3605280.0],["2017-06-01",26.1033,26.2102,25.6759,25.9284,3473715.0],["2017-06-02",25.9284,26.385,25.569,26.3753,5284105.0],["2017-06-05",26.3753,26.6765,26.2976,26.385,4013092.0],["2017-06-06",26.385,26.7153,26.2782,26.5405,4252151.0],["2017-06-07",26.5405,26.9679,26.54045867919922,26.8028,6333889.0],["2017-06-08",26.8028,26.8319,26.4433,26.4822,6104263.0],["2017-06-09",26.4822,26.657,26.3267,26.4822,4434905.0],["2017-06-12",26.4822,26.48217010498047,25.6953,25.7244,5483115.0],["2017-06-13",25.7244,26.0256,25.6273,25.9576,3863694.0],["2017-06-14",25.9576,26.4142,25.8896,26.1227,6592475.0],["2017-06-15",26.1227,26.4544,26.074,26.191,6375715.0],["2017-06-16",26.191,26.6007,26.074,26.5617,8116126.0],["2017-06-19",26.5617,27.3323,26.5324,27.2347,13606340.0],["2017-06-20",27.2347,27.2347469329834,26.9031,26.9324,7994732.0],["2017-06-21",26.9324,27.2933,26.8738,27.0006,7749549.0],["2017-06-22",27.0006,27.1762,26.6105,26.6397,7290348.0],["2017-06-23",26.6397,26.9226,26.2495,26.6787,6892430.0],["2017-06-26",26.6787,27.2835,26.6397,27.2445,7935900.0],["2017-06-27",27.2445,27.6444,27.1372,27.1665,9160523.0],["2017-06-28",27.1665,27.166467666625977,26.8446,26.8933,5588347.0],["2017-06-29",26.8933,27.4103,26.893335342407227,27.3323,7580038.0],["2017-06-30",27.3323,27.332292556762695,27.0592,27.1567,4143372.0],["2017-07-03",27.1567,27.15671157836914,26.7275,26.9324,6449842.0],["2017-07-04",26.9324,27.147,26.8738,27.0397,4920806.0],["2017-07-05",27.0397,27.225,27.0201,27.1957,6522604.0],["2017-07-06",27.1957,27.2152,26.8738,27.1177,6281086.0],["2017-07-07",27.1177,27.4591,26.9031,27.303,8081060.0],["2017-07-10",27.303,28.259,27.30302619934082,27.5859,15995247.0],["2017-07-11",27.5859,27.7322,27.2347,27.3908,8288855.0],["2017-07-12",27.3908,27.4591,26.5129,26.8738,10179174.0],["2017-07-13",26.8738,27.0592,26.708,26.9616,5902983.0],["2017-07-14",26.9616,27.0592,26.6397,26.8933,6211152.0],["2017-07-17",26.8933,26.893335342407227,24.7766,25.2253,11289289.0],["2017-07-18",25.2253,25.5472,25.1863,25.4692,5548255.0],["2017-07-19",25.4692,25.8203,25.2156,25.8008,7453875.0],["2017-07-20",25.8008,26.0057,25.4497,25.5862,7645187.0],["2017-07-21",25.5862,25.9764,25.5862,25.8008,6025428.0],["2017-07-24",25.8008,26.8446,25.5375,26.8153,14143425.0],["2017-07-25",26.8153,27.1957,26.6007,26.747,15793526.0],["2017-07-26",26.747,26.9616,26.4446,26.8348,8435133.0],["2017-07-27",26.8348,27.0592,26.5227,26.9909,10990269.0],["2017-07-28",26.9909,26.99088478088379,26.6885,26.7178,5966326.0],["2017-07-31",26.7178,26.9519,26.2788,26.4446,9392729.0],["2017-08-01",26.4446,26.5909,26.2495,26.3081,6755904.0],["2017-08-02",26.3081,26.4056,25.7325,25.7423,8801220.0],["2017-08-03",25.7423,25.9959,25.713,25.8496,4038826.0],["2017-08-04",25.8496,28.0931,25.849597930908203,27.3128,32211963.0],["2017-08-07",27.3128,27.31278419494629,26.6397,26.8251,12821809.0],["2017-08-08",26.8251,27.186,26.4836,26.8446,12041926.0],["2017-08-09",26.8446,26.9031,26.5909,26.669,6367381.0],["2017-08-10",26.669,27.1665,26.5324,26.6495,8947689.0],["2017-08-11",26.6495,27.147,26.4349,26.5227,13102019.0],["2017-08-14",26.5227,26.8153,26.1227,26.8055,8760364.0],["2017-08-15",26.8055,26.9811,26.6007,26.8153,7052309.0],["2017-08-16",26.8153,27.147,26.591,27.0202,11185268.0],["2017-08-17",27.0202,27.5957,26.9519,27.2445,18214088.0],["2017-08-18",27.2445,27.244504928588867,26.7568,26.8251,8905771.0],["2017-08-21",26.8251,27.0689,26.6885,26.9226,7330765.0],["2017-08-22",26.9226,27.0202,26.6202,26.6982,5912413.0],["2017-08-23",26.6982,26.8738,26.5227,26.6495,4640960.0],["2017-08-24",26.6495,26.747,26.3568,26.3763,5566528.0],["2017-08-25",26.3763,26.8446,26.376346588134766,26.7568,6717624.0],["2017-08-28",26.7568,27.1177,26.63,27.1079,10232065.0],["2017-08-29",27.1079,27.107938766479492,26.7275,26.7763,6959393.0],["2017-08-30",26.7763,26.9714,26.6885,26.9226,5705844.0],["2017-08-31",26.9226,27.0104,26.747,26.8153,6384753.0],["2017-09-01",26.8153,26.9031,26.6787,26.8836,5493849.0],["2017-09-04",26.8836,27.1665,26.883581161499023,26.9519,7834407.0],["2017-09-05",26.9519,27.0689,26.9226,26.9519,6324071.0],["2017-09-06",26.9519,27.5859,26.8348,27.3128,14106445.0],["2017-09-07",27.3128,27.5176,27.0787,27.147,10803988.0],["2017-09-08",27.147,27.3908,26.8836,27.0104,8539542.0],["2017-09-11",27.0104,27.4006,26.8933,27.2152,7222210.0],["2017-09-12",27.2152,27.2835,26.9324,27.0006,6881439.0],["2017-09-13",27.0006,27.5079,27.000638961791992,27.4103,12175962.0],["2017-09-14",27.4103,27.5176,27.1665,27.2445,8202221.0],["2017-09-15",27.2445,27.5469,27.244504928588867,27.4981,11469312.0],["2017-09-18",27.4981,28.1712,27.498123168945312,27.6054,15710397.0],["2017-09-19",27.6054,27.6737,27.2055,27.2933,8891672.0],["2017-09-20",27.2933,27.4884,27.1957,27.4396,6699392.0],["2017-09-21",27.4396,27.439590454101562,27.0397,27.0494,7019287.0],["2017-09-22",27.0494,27.1567,26.8738,27.1372,5503347.0],["2017-09-25",27.1372,27.4006,26.9421,26.9909,6220422.0],["2017-09-26",26.9909,27.2055,26.8738,27.1079,4327035.0],["2017-09-27",27.1079,27.2543,27.0494,27.1957,4624434.0],["2017-09-28",27.1957,27.4981,27.1177,27.3908,8711860.0],["2017-09-29",27.3908,27.6542,27.3421,27.4689,8469858.0],["2017-10-09",27.4689,27.8005,27.4103,27.4981,8199761.0],["2017-10-10",27.4981,27.5859,27.2835,27.5664,7314872.0],["2017-10-11",27.5664,27.5957,27.264,27.3128,5787690.0],["2017-10-12",27.3128,27.8688,27.2055,27.6737,15421668.0],["2017-10-13",27.6737,27.673704147338867,27.3908,27.5079,6015291.0],["2017-10-16",27.5079,28.2687,27.507875442504883,27.8005,21288662.0],["2017-10-17",27.8005,28.22,27.6347,28.0736,13090844.0],["2017-10-18",28.0736,28.2395,27.8005,27.9956,11546791.0],["2017-10-19",27.9956,27.995603561401367,27.0689,27.0787,13372313.0],["2017-10-20",27.0787,27.2835,27.0201,27.1957,5483004.0],["2017-10-23",27.1957,27.4201,27.1762,27.2055,5179501.0],["2017-10-24",27.2055,27.264,26.6007,26.8153,7441458.0],["2017-10-25",26.8153,26.9811,26.669,26.8738,4053286.0],["2017-10-26",26.8738,27.1567,26.7763,27.0689,4819134.0],["2017-10-27",27.0689,27.1957,26.7665,26.786,5501519.0],["2017-10-30",26.786,26.7958,25.9276,25.9471,9372944.0],["2017-10-31",25.9471,26.191007614135742,25.8691,26.191,3400970.0],["2017-11-01",26.191,26.4154,26.0935,26.2788,3571599.0],["2017-11-02",26.2788,26.27880096435547,25.9374,26.0837,3830926.0],["2017-11-03",26.0837,26.5129,26.0447,26.2593,5563247.0],["2017-11-06",26.2593,26.8153,26.259292602539062,26.4836,5361522.0],["2017-11-07",26.4836,27.1177,26.2398,26.9031,9580640.0],["2017-11-08",26.9031,26.9714,26.669,26.7568,6050487.0],["2017-11-09",26.7568,26.7958,26.6592,26.7373,3591798.0],["2017-11-10",26.7373,26.7665,26.4349,26.5714,4748783.0],["2017-11-13",26.5714,26.6885,26.2886,26.3081,5258633.0],["2017-11-14",26.3081,27.0689,26.30806541442871,26.669,13188482.0],["2017-11-15",26.669,26.6982,26.1422,26.1422,7851429.0],["2017-11-16",26.1422,26.2495,25.7618,25.8203,6516559.0],["2017-11-17",25.8203,25.9179,25.0497,25.1668,8461610.0],["2017-11-20",25.1668,25.596,24.6791,25.5179,4848052.0],["2017-11-21",25.5179,25.596,25.2058,25.3326,4029968.0],["2017-11-22",25.3326,26.2398,25.3326,25.9179,10076161.0],["2017-11-23",25.9179,25.917882919311523,25.1765,25.196,5783812.0],["2017-11-24",25.196,25.4594,25.0887,25.2253,3252643.0],["2017-11-27",25.2253,25.3521,24.8156,24.8546,4236425.0],["2017-11-28",24.8546,25.079,24.8449,25.001,3104016.0],["2017-11-29",25.001,25.001,24.3962,24.6888,5293635.0],["2017-11-30",24.6888,24.9327,24.4449,24.5327,3939885.0],["2017-12-01",24.5327,24.6205,24.2791,24.5718,4339016.0],["2017-12-04",24.5718,25.2253,24.571754455566406,24.8449,7971092.0],["2017-12-05",24.8449,25.2448,24.2889,24.4059,6722765.0],["2017-12-06",24.4059,24.9034,24.1913,24.8741,5723203.0],["2017-12-07",24.8741,26.3373,24.7571,25.7911,24417488.0],["2017-12-08",25.7911,26.1325,25.4106,25.9179,10576268.0],["2017-12-11",25.9179,25.9471,25.6545,25.9179,5266362.0],["2017-12-12",25.9179,26.1325,25.4594,25.4692,5830902.0],["2017-12-13",25.4692,25.6155,25.3131,25.5375,3610079.0],["2017-12-14",25.5375,25.7618,25.3716,25.674,3488249.0],["2017-12-15",25.674,25.9764,25.4692,25.8301,5365423.0],["2017-12-18",25.8301,25.9081,25.4984,25.7521,3229879.0],["2017-12-19",25.7521,25.8886,25.6545,25.8594,3622569.0],["2017-12-20",25.8594,25.8594,25.4106,25.4594,4638221.0],["2017-12-21",25.4594,25.5375,25.157,25.2546,4757201.0],["2017-12-22",25.2546,25.2936,24.7668,24.8156,5277540.0],["2017-12-25",24.8156,24.9132,24.2889,24.523,6237166.0],["2017-12-26",24.523,24.6986,24.3376,24.5425,3967337.0],["2017-12-27",24.5425,24.64,24.3669,24.4059,4514488.0],["2017-12-28",24.4059,24.7668,24.405921936035156,24.5132,4756488.0],["2017-12-29",24.5132,24.6595,24.4059,24.6303,3540024.0],["2018-01-02",24.6303,24.8156,24.5815,24.8059,3949120.0],["2018-01-03",24.8059,25.0692,24.6986,24.9619,5300112.0],["2018-01-04",24.9619,25.0985,24.8254,24.8839,4695063.0],["2018-01-05",24.8839,25.0595,24.6108,24.9327,6361798.0],["2018-01-08",24.9327,25.0497,24.7766,24.9912,6595282.0],["2018-01-09",24.9912,25.1083,24.8254,24.9522,4765238.0],["2018-01-10",24.9522,24.9619,24.5035,24.601,4927767.0],["2018-01-11",24.601,24.8351,24.3962,24.7181,3896474.0],["2018-01-12",24.7181,24.7571,24.2889,24.3084,5576679.0],["2018-01-15",24.3084,24.5035,23.5475,23.6061,8883919.0],["2018-01-16",23.6061,23.8109,23.3134,23.4792,6003563.0],["2018-01-17",23.4792,23.7621,23.0208,23.6061,6471434.0],["2018-01-18",23.6061,23.6548,23.4305,23.5573,2874791.0],["2018-01-19",23.5573,24.2694,23.557275772094727,23.7426,9358370.0],["2018-01-22",23.7426,23.8499,23.5085,23.8207,4852525.0],["2018-01-23",23.8207,23.8694,23.606,23.7621,4802270.0],["2018-01-24",23.7621,23.967,23.606,23.9475,4913463.0],["2018-01-25",23.9475,24.4742,23.8206,24.2206,10763053.0],["2018-01-26",24.2206,24.2206,23.9572,23.9572,4692302.0],["2018-01-29",23.9572,24.0938,23.45,23.5475,5075936.0],["2018-01-30",23.5475,23.6938,23.4402,23.6158,2738657.0],["2018-01-31",23.6158,23.61580467224121,23.0403,23.05,4776461.0],["2018-02-01",23.05,23.1964,21.8307,21.9868,7722755.0],["2018-02-02",21.9868,21.9868,21.1967,21.6356,5297592.0],["2018-02-05",21.6356,21.8405,21.2162,21.5478,3382194.0],["2018-02-06",21.5478,21.54783821105957,19.4213,19.4994,10006726.0],["2018-02-07",19.4994,20.0164,18.4166,19.1677,9738598.0],["2018-02-08",19.1677,19.6067,19.1385,19.3726,4707754.0],["2018-02-09",19.3726,19.372568130493164,17.9191,18.3386,8987269.0],["2018-02-12",18.3386,18.719,18.338584899902344,18.6605,4787138.0],["2018-02-13",18.6605,19.4213,18.6312,18.7775,8345369.0],["2018-02-14",18.7775,18.8751,18.68,18.7483,3332047.0],["2018-02-22",18.7483,19.236,18.748275756835938,19.1872,4665032.0],["2018-02-23",19.1872,19.6652,19.0799,19.4408,5859281.0],["2018-02-26",19.4408,19.9383,19.3628,19.8896,7362089.0],["2018-02-27",19.8896,20.8553,19.6067,20.6016,15202465.0],["2018-02-28",20.6016,21.1186,19.9774,20.4261,14809701.0],["2018-03-01",20.4261,20.7285,20.1724,20.6212,7315546.0],["2018-03-02",20.6212,20.748,20.387,20.5529,6130840.0],["2018-03-05",20.5529,21.4405,20.55286979675293,21.1869,13424332.0],["2018-03-06",21.1869,21.3332,20.8358,21.2259,8933128.0],["2018-03-07",21.2259,21.225936889648438,20.7772,20.8065,6372261.0],["2018-03-08",20.8065,20.8553,20.5626,20.6407,6614033.0],["2018-03-09",20.6407,21.2162,20.6309,21.0601,8706452.0],["2018-03-12",21.0601,21.7527,21.06010627746582,21.7332,12964803.0],["2018-03-13",21.7332,21.733173370361328,21.2942,21.3137,8408702.0],["2018-03-14",21.3137,21.31372833251953,20.8455,20.9528,6074102.0],["2018-03-15",20.9528,21.5283,20.8748,21.1479,7233987.0],["2018-03-16",21.1479,21.2357,20.7772,20.8162,4608797.0],["2018-03-19",20.8162,21.265,20.8065,20.9138,5093668.0],["2018-03-20",20.9138,21.2552,20.5724,21.0894,6316524.0],["2018-03-21",21.0894,21.7624,20.9235,21.3332,13902737.0],["2018-03-22",21.3332,21.5576,21.0796,21.265,7604251.0],["2018-03-23",21.265,21.264951705932617,19.8603,20.0944,12300265.0],["2018-03-26",20.0944,21.46,19.6067,21.3235,18302184.0],["2018-03-27",21.3235,21.9185,21.0796,21.8405,18959544.0],["2018-03-28",21.8405,22.0356,21.46,21.5381,11724255.0],["2018-03-29",21.5381,21.8307,21.3625,21.5966,8969607.0],["2018-03-30",21.5966,22.6111,21.596607208251953,22.4843,20550759.0],["2018-04-02",22.4843,23.3427,22.3477,22.8354,21429055.0],["2018-04-03",22.8354,22.835437774658203,22.1331,22.4745,12552466.0],["2018-04-04",22.4745,23.2939,22.4355,22.494,15619546.0],["2018-04-09",22.494,24.4449,22.49402618408203,24.1035,34509415.0],["2018-04-10",24.1035,24.8741,23.4695,23.8207,34803723.0],["2018-04-11",23.8207,23.820650100708008,23.3232,23.6158,17040744.0],["2018-04-12",23.6158,23.9182,23.2549,23.3037,12514973.0],["2018-04-13",23.3037,23.9572,23.30365753173828,23.5475,12970253.0],["2018-04-16",23.5475,23.7524,22.8062,23.1671,15763811.0],["2018-04-17",23.1671,23.5475,22.5818,22.7184,11008866.0],["2018-04-18",22.7184,23.7524,22.4062,23.6646,17803023.0],["2018-04-19",23.6646,24.5425,23.3232,24.1913,25388339.0],["2018-04-20",24.1913,24.64,23.8011,23.9865,15403215.0],["2018-04-23",23.9865,24.1133,22.5135,22.8257,14199433.0],["2018-04-24",22.8257,23.3134,22.5135,22.9818,10050106.0],["2018-04-25",22.9818,23.4792,22.7867,23.1671,9794786.0],["2018-04-26",23.1671,23.3524,22.338,22.3477,13575894.0],["2018-04-27",22.3477,22.6306,21.8502,22.4843,7752982.0],["2018-05-02",22.4843,22.5331,21.7039,21.899,9067384.0],["2018-05-03",21.899,22.0258,21.1772,21.9673,7894841.0],["2018-05-04",21.9673,22.0258,21.6649,21.8015,5851132.0],["2018-05-07",21.8015,22.1526,21.7527,22.1429,5824821.0],["2018-05-08",22.1429,22.8745,22.142866134643555,22.5038,11562934.0],["2018-05-09",22.5038,22.6306,22.2697,22.3965,4369848.0],["2018-05-10",22.3965,22.5038,21.9673,22.2014,5633392.0],["2018-05-11",22.2014,22.2111,21.821,21.8502,5028308.0],["2018-05-14",21.8502,22.1038,21.421,21.5478,5679458.0],["2018-05-15",21.5478,22.8647,21.54783821105957,22.416,12696909.0],["2018-05-16",22.416,22.5721,22.1526,22.2697,8036511.0],["2018-05-17",22.2697,22.269670486450195,21.8405,21.9478,7164247.0],["2018-05-18",21.9478,22.2111,21.8502,22.1916,4982074.0],["2018-05-21",22.1916,22.533,22.191638946533203,22.4257,7044905.0],["2018-05-22",22.4257,22.533,22.2404,22.5135,4936930.0],["2018-05-23",22.5135,22.6111,22.1624,22.2697,6526809.0],["2018-05-24",22.2697,22.5135,21.9478,21.9575,5762591.0],["2018-05-25",21.9575,22.0941,21.5966,21.6844,5703929.0],["2018-05-28",21.6844,21.6844,21.0894,21.1089,7249682.0],["2018-05-29",21.1089,21.3918,21.0991,21.1381,3973748.0],["2018-05-30",21.1381,21.138145446777344,20.2895,20.3188,6831614.0],["2018-05-31",20.3188,20.6016,20.31875991821289,20.5236,5151487.0],["2018-06-01",20.5236,21.0699,20.387,20.5724,5683111.0],["2018-06-04",20.5724,20.7675,20.5334,20.6407,3890912.0],["2018-06-05",20.6407,20.9626,20.5821,20.904,4598187.0],["2018-06-06",20.904,20.9626,20.7285,20.865,3578806.0],["2018-06-07",20.865,20.9626,20.4846,20.5139,3818783.0],["2018-06-08",20.5139,20.5626,19.8993,20.1042,4790441.0],["2018-06-11",20.1042,20.1334,19.7042,19.831,3131238.0],["2018-06-12",19.831,20.2017,19.5774,20.0554,3860261.0],["2018-06-13",20.0554,20.05538558959961,19.6067,19.675,3724961.0],["2018-06-14",19.675,19.8018,19.3531,19.4116,4732303.0],["2018-06-15",19.4116,19.5774,18.8751,19.1092,4645039.0],["2018-06-19",19.1092,19.109193801879883,17.1973,17.3339,10993663.0],["2018-06-20",17.3339,18.0557,17.2753,17.9484,8763146.0],["2018-06-21",17.9484,18.1142,17.4412,17.5485,5363547.0],["2018-06-22",17.5485,17.8996,17.3729,17.8216,4381257.0],["2018-06-25",17.8216,18.1728,17.7338,17.7728,4771210.0],["2018-06-26",17.7728,18.3288,17.4607,18.163,5957839.0],["2018-06-27",18.163,18.3386,17.9679,18.1045,3905271.0],["2018-06-28",18.1045,18.3874,18.0264,18.1142,4113186.0],["2018-06-29",18.1142,18.68,18.114227294921875,18.6312,4752076.0],["2018-07-02",18.6312,18.7873,18.1923,18.3971,4482737.0],["2018-07-03",18.3971,18.9726,18.397109985351562,18.9629,7382564.0],["2018-07-04",18.9629,18.9629,18.6117,18.719,4093898.0],["2018-07-05",18.719,18.8166,18.124,18.1337,4289376.0],["2018-07-06",18.1337,18.758,18.0069,18.4947,5598134.0],["2018-07-09",18.4947,18.8848,18.4849,18.8068,3722856.0],["2018-07-10",18.8068,18.9736,18.6008,18.7381,3568877.0],["2018-07-11",18.7381,18.73813247680664,17.6884,18.1103,6404505.0],["2018-07-12",18.1103,18.7283,18.0416,18.5517,5706858.0],["2018-07-13",18.5517,18.7872,18.4634,18.6596,4058816.0],["2018-07-16",18.6596,19.1011,18.4732,18.954,7730621.0],["2018-07-17",18.954,18.953960418701172,18.4929,18.7578,5135572.0],["2018-07-18",18.7578,18.9147,18.5223,18.5714,4542901.0],["2018-07-19",18.5714,18.6302,18.1201,18.1495,4733536.0],["2018-07-20",18.1495,18.4732,18.1103,18.4242,4199689.0],["2018-07-23",18.4242,19.1207,18.4144,18.9834,9869766.0],["2018-07-24",18.9834,19.2679,18.846,19.1306,8867103.0],["2018-07-25",19.1306,19.2973,19.0226,19.0815,5435532.0],["2018-07-26",19.0815,19.2483,18.9834,19.0717,4742900.0],["2018-07-27",19.0717,19.1207,18.846,19.003,4190398.0],["2018-07-30",19.003,19.2777,18.8559,19.1011,6727290.0],["2018-07-31",19.1011,19.101119995117188,18.7283,18.9442,4259923.0],["2018-08-01",18.9442,19.0521,18.4046,18.4438,4930177.0],["2018-08-02",18.4438,18.443811416625977,17.5609,17.9337,6815917.0],["2018-08-03",17.9337,18.0416,17.7375,17.7669,3297121.0],["2018-08-06",17.7669,17.865,17.4039,17.502,4077056.0],["2018-08-07",17.502,17.874801635742188,17.2665,17.8748,4123803.0],["2018-08-08",17.8748,17.9042,17.5609,17.6197,3053075.0],["2018-08-09",17.6197,18.0514,17.4628,17.9533,4676942.0],["2018-08-10",17.9533,18.0808,17.8159,17.9729,3674842.0],["2018-08-13",17.9729,18.1985,17.6786,18.1103,4914859.0],["2018-08-14",18.1103,18.110254287719727,17.8356,17.9239,2860900.0],["2018-08-15",17.9239,18.1397,17.6197,17.6393,4152347.0],["2018-08-16",17.6393,17.6884,17.3254,17.4726,3651771.0],["2018-08-17",17.4726,17.6786,17.2665,17.3548,2974356.0],["2018-08-20",17.3548,17.4922,17.0311,17.453,3870380.0],["2018-08-21",17.453,17.7276,17.3843,17.6001,3300101.0],["2018-08-22",17.6001,17.708,17.4137,17.5216,2700152.0],["2018-08-23",17.5216,17.659,17.3647,17.5511,2771611.0],["2018-08-24",17.5511,17.5805,17.3548,17.3647,2875266.0],["2018-08-27",17.3647,17.8061,17.364656448364258,17.7473,4789728.0],["2018-08-28",17.7473,18.0612,17.747268676757812,17.9533,6385612.0],["2018-08-29",17.9533,18.0612,17.7571,17.9337,3628502.0],["2018-08-30",17.9337,17.9827,17.4628,17.5412,3847610.0],["2018-08-31",17.5412,17.7767,17.4824,17.6393,4027420.0],["2018-09-03",17.6393,17.6492,17.3352,17.6393,3879859.0],["2018-09-04",17.6393,18.3261,17.6099,18.2476,11284190.0],["2018-09-05",18.2476,18.4929,18.0318,18.0416,8436419.0],["2018-09-06",18.0416,18.9834,17.914,18.9442,19394361.0],["2018-09-07",18.9442,19.0913,18.3653,18.8166,13617051.0],["2018-09-10",18.8166,18.8362,18.2378,18.2868,8187374.0],["2018-09-11",18.2868,18.8068,18.1593,18.5419,7840559.0],["2018-09-12",18.5419,18.9736,18.3555,18.7578,10171399.0],["2018-09-13",18.7578,19.0619,18.5615,18.9147,9752315.0],["2018-09-14",18.9147,19.1011,18.4831,18.5419,8036734.0],["2018-09-17",18.5419,18.6891,18.1887,18.3948,5824851.0],["2018-09-18",18.3948,18.6008,18.0612,18.5419,6334086.0],["2018-09-19",18.5419,18.7774,18.228,18.5615,7605521.0],["2018-09-20",18.5615,18.6106,18.2476,18.3359,5161618.0],["2018-09-21",18.3359,18.64,18.2967,18.591,5410237.0],["2018-09-25",18.591,18.8657,18.3653,18.7578,7411023.0],["2018-09-26",18.7578,18.797,18.4929,18.6695,6089220.0],["2018-09-27",18.6695,18.6793,18.2476,18.2868,6327663.0],["2018-09-28",18.2868,18.4732,18.1103,18.1985,6374636.0],["2018-10-08",18.1985,18.198549270629883,17.5609,17.6001,5900068.0],["2018-10-09",17.6001,17.7473,17.3548,17.453,4731555.0],["2018-10-10",17.453,17.6099,17.3745,17.5511,2662482.0],["2018-10-11",17.5511,17.551054000854492,15.844,15.9225,12458708.0],["2018-10-12",15.9225,16.0402,15.0101,15.6478,9164839.0],["2018-10-15",15.6478,16.0402,15.5007,15.5301,4497547.0],["2018-10-16",15.5301,15.8833,15.3535,15.4418,4518162.0],["2018-10-17",15.4418,15.7753,15.2161,15.4418,4962464.0],["2018-10-18",15.4418,15.4516,14.912,14.9513,5931968.0],["2018-10-19",14.9513,15.226,14.549,15.2063,8393554.0],["2018-10-22",15.2063,16.1678,15.206337928771973,15.9716,9799125.0],["2018-10-23",15.9716,16.0893,15.5301,15.5988,7316851.0],["2018-10-24",15.5988,15.8342,15.5105,15.6772,3575264.0],["2018-10-25",15.6772,15.7655,15.0101,15.6969,4601267.0],["2018-10-26",15.6969,16.158,15.696863174438477,15.9617,6004649.0],["2018-10-29",15.9617,16.001,15.6478,15.7067,3632107.0],["2018-10-30",15.7067,15.9029,15.3044,15.7655,3852281.0],["2018-10-31",15.7655,16.05,15.7067,15.9225,4811196.0],["2018-11-01",15.9225,16.3247,15.922503471374512,16.0108,6263873.0],["2018-11-02",16.0108,16.3738,16.01079750061035,16.3738,7383136.0],["2018-11-05",16.3738,16.6583,16.2953,16.5406,8307260.0],["2018-11-06",16.5406,16.5896,16.1678,16.364,4456930.0],["2018-11-07",16.364,16.4817,16.1874,16.2168,5935939.0],["2018-11-08",16.2168,16.364,15.9519,15.9617,5506178.0],["2018-11-09",15.9617,16.0599,15.844,15.8931,3154816.0],["2018-11-12",15.8931,16.2364,15.8636,16.2168,3901384.0],["2018-11-13",16.2168,16.5798,16.0108,16.4915,7704300.0],["2018-11-14",16.4915,16.5994,16.2659,16.3149,5502689.0],["2018-11-15",16.3149,16.8937,16.314926147460938,16.8251,9996341.0],["2018-11-16",16.8251,16.982,16.6485,16.8153,7211559.0],["2018-11-19",16.8153,17.2862,16.6289,17.2567,10503338.0],["2018-11-20",17.2567,18.5223,16.9919,17.5805,20445304.0],["2018-11-21",17.5805,17.8061,17.2175,17.6688,10683608.0],["2018-11-22",17.6688,17.7865,17.2665,17.4333,5618743.0],["2018-11-23",17.4333,17.5314,16.6092,16.6485,8556005.0],["2018-11-26",16.6485,17.0507,16.5798,16.7564,5214830.0],["2018-11-27",16.7564,17.1979,16.75640106201172,16.8937,5535122.0],["2018-11-28",16.8937,17.0605,16.4228,17.0507,7074685.0],["2018-11-29",17.0507,17.4529,16.727,16.776,7252156.0],["2018-11-30",16.776,16.9624,16.5602,16.933,4892568.0],["2018-12-03",16.933,17.5511,16.93299102783203,17.2567,8139299.0],["2018-12-04",17.2567,17.345035552978516,17.1194,17.345,5116604.0],["2018-12-05",17.345,17.345035552978516,16.9232,17.296,5835817.0],["2018-12-06",17.296,17.708,17.1684,17.3156,8749558.0],["2018-12-07",17.3156,17.4039,17.0311,17.2273,3728154.0],["2018-12-10",17.2273,17.2469,16.8447,16.8741,4213282.0],["2018-12-11",16.8741,17.0703,16.7368,16.8741,3185022.0],["2018-12-12",16.8741,16.9722,16.8153,16.8937,2396529.0],["2018-12-13",16.8937,17.1684,16.7956,17.0703,3705556.0],["2018-12-14",17.0703,17.07033920288086,16.5798,16.5896,4569399.0],["2018-12-17",16.5896,16.8741,16.4719,16.8545,4067325.0],["2018-12-18",16.8545,17.0017,16.6092,16.8545,4628150.0],["2018-12-19",16.8545,16.9526,16.6485,16.8643,3770317.0],["2018-12-20",16.8643,16.9036,16.6289,16.7466,3625924.0],["2018-12-21",16.7466,16.7956,16.4032,16.5994,2959959.0],["2018-12-24",16.5994,16.7956,16.4817,16.776,2763288.0],["2018-12-25",16.776,16.77602195739746,16.3051,16.6092,3399138.0],["2018-12-26",16.6092,16.7564,16.5013,16.5504,2280293.0],["2018-12-27",16.5504,16.8741,16.4817,16.5406,3112354.0],["2018-12-28",16.5406,17.4039,16.540571212768555,16.9919,9124997.0],["2019-01-02",16.9919,17.7767,16.7466,17.7375,16473905.0],["2019-01-03",17.7375,18.8264,17.5216,18.0416,21546972.0],["2019-01-04",18.0416,18.3457,17.7571,18.1299,14144662.0],["2019-01-07",18.1299,18.7185,18.022,18.5125,18738196.0],["2019-01-08",18.5125,18.512487411499023,17.8454,17.9435,11295333.0],["2019-01-09",17.9435,18.228,17.7767,17.8846,9142785.0],["2019-01-10",17.8846,17.9925,17.708,17.8748,6569273.0],["2019-01-11",17.8748,18.81661605834961,17.874801635742188,18.8166,21622565.0],["2019-01-14",18.8166,18.81661605834961,18.2967,18.3261,9684022.0],["2019-01-15",18.3261,18.5615,18.277,18.5321,8079712.0],["2019-01-16",18.5321,18.6106,18.1887,18.2084,6789085.0],["2019-01-17",18.2084,18.3261,17.9337,18.0514,5046810.0],["2019-01-18",18.0514,18.277,18.022,18.1495,4973626.0],["2019-01-21",18.1495,18.3261,17.914,18.1103,4203193.0],["2019-01-22",18.1103,18.1299,17.6884,17.7571,5227020.0],["2019-01-23",17.7571,17.8552,17.659,17.8061,3555024.0],["2019-01-24",17.8061,18.277,17.7571,18.0612,6418269.0],["2019-01-25",18.0612,18.1201,17.7669,17.8258,4642199.0],["2019-01-28",17.8258,18.0023,17.7767,17.8159,3265237.0],["2019-01-29",17.8159,17.81593894958496,17.2567,17.5314,7382360.0],["2019-01-30",17.5314,17.7178,17.2469,17.5412,3361239.0],["2019-01-31",17.5412,17.6394,17.2666,17.4628,4026331.0],["2019-02-01",17.4628,17.81593894958496,17.4137,17.8159,4811414.0],["2019-02-11",17.8159,18.2672,17.81593894958496,18.228,6876115.0],["2019-02-12",18.228,18.3555,18.0514,18.2574,5874317.0],["2019-02-13",18.2574,18.8362,18.1691,18.5812,11381684.0],["2019-02-14",18.5812,18.7872,18.5027,18.5812,7685856.0],["2019-02-15",18.5812,18.8559,18.5321,18.6596,8895489.0],["2019-02-18",18.6596,19.1109,18.64,19.0521,13138921.0],["2019-02-19",19.0521,20.955310821533203,18.6793,20.9553,26751495.0],["2019-02-20",20.9553,20.955310821533203,20.1508,20.504,23670558.0],["2019-02-21",20.504,21.0927,20.1901,20.2686,22612792.0],["2019-02-22",20.2686,20.8474,20.0626,20.6904,16593971.0],["2019-02-25",20.6904,22.2405,20.6904296875,21.8677,31697315.0],["2019-02-26",21.8677,21.8775,21.2398,21.3183,22418837.0],["2019-02-27",21.3183,22.6525,21.1025,22.2895,33571774.0],["2019-02-28",22.2895,22.6133,21.8088,21.9756,15791397.0],["2019-03-01",21.9756,22.2209,21.4557,21.8775,13106271.0],["2019-03-04",21.8775,22.6427,21.8677,22.162,21656301.0],["2019-03-05",22.162,22.9076,21.7794,22.7997,23348728.0],["2019-03-06",22.7997,22.9076,22.3288,22.6722,21423481.0],["2019-03-07",22.6722,23.1725,22.3288,22.6427,19917577.0],["2019-03-08",22.6427,23.2019,21.387,22.0541,29332369.0],["2019-03-11",22.0541,22.9959,22.05409049987793,22.8389,19864206.0],["2019-03-12",22.8389,25.1248,22.6427,25.115,57309969.0],["2019-03-13",25.115,27.597,25.114980697631836,25.7036,71875152.0],["2019-03-14",25.7036,26.3511,23.9868,25.321,46078404.0],["2019-03-15",25.321,25.7625,24.5263,24.5754,32099163.0],["2019-03-18",24.5754,25.0659,24.1339,24.9188,17657094.0],["2019-03-19",24.9188,26.3805,24.6833,25.684,25362094.0],["2019-03-20",25.684,25.683992385864258,24.6833,25.1738,19720232.0],["2019-03-21",25.1738,25.4191,24.8795,25.1052,16499876.0],["2019-03-22",25.1052,25.8704,25.0169,25.684,20766523.0],["2019-03-25",25.684,27.6167,25.4093,26.4394,42129409.0],["2019-03-26",26.4394,26.5375,24.5754,24.6539,29276576.0],["2019-03-27",24.6539,24.9973,23.7611,24.1437,22488079.0],["2019-03-28",24.1437,24.8893,23.8298,23.8985,15632646.0],["2019-03-29",23.8985,24.752,23.8887,24.6931,17477279.0],["2019-04-01",24.6931,26.0077,24.69312858581543,25.684,26435454.0],["2019-04-02",25.684,26.5375,25.5172,25.7429,27383940.0],["2019-04-03",25.7429,25.8704,25.2327,25.7821,19065208.0],["2019-04-04",25.7821,26.0568,25.527,25.8115,16491965.0],["2019-04-08",25.8115,26.1549,25.0954,25.4485,19938177.0],["2019-04-09",25.4485,25.6153,25.0954,25.4976,10182283.0],["2019-04-10",25.4976,25.49759292602539,24.8795,25.0071,11755839.0],["2019-04-11",25.0071,25.5368,24.7618,24.801,12108799.0],["2019-04-12",24.801,24.958,24.389,24.5852,9277209.0],["2019-04-15",24.5852,25.3504,24.5362,24.5656,13392533.0],["2019-04-16",24.5656,24.967823028564453,23.869,24.9678,14410760.0],["2019-04-17",24.9678,25.4583,24.9286,25.2131,12664335.0],["2019-04-18",25.2131,25.5074,25.0169,25.2131,11726778.0],["2019-04-19",25.2131,25.2327,24.5656,25.0071,9879562.0],["2019-04-22",25.0071,25.3308,24.6245,24.6833,9651683.0],["2019-04-23",24.6833,24.8697,23.8396,23.869,11909154.0],["2019-04-24",23.869,24.1928,23.6434,24.1535,7543208.0],["2019-04-25",24.1535,24.3203,23.1234,23.1234,10210463.0],["2019-04-26",23.1234,23.4962,22.9861,23.1627,8247807.0],["2019-05-06",23.1627,23.162683486938477,20.356868743896484,20.3569,19391944.0],["2019-05-07",20.3569,20.867,20.1705,20.5629,10496364.0],["2019-05-08",20.5629,21.0436,19.9644,20.661,8120065.0],["2019-05-09",20.661,21.0436,20.504,20.7297,10572399.0],["2019-05-10",20.7297,22.4759,20.729665756225586,22.2994,18788761.0],["2019-05-13",22.2994,22.7114,21.8383,22.3877,11750948.0],["2019-05-14",22.3877,23.0548,22.0345,22.5839,18195846.0],["2019-05-15",22.5839,22.888,22.368,22.8782,12659620.0],["2019-05-16",22.8782,24.1497,22.7303,23.2823,18069893.0],["2019-05-17",23.2823,23.44,22.198,22.3853,13710260.0],["2019-05-20",22.3853,23.3119,22.385324478149414,22.8585,11263806.0],["2019-05-21",22.8585,23.164,22.198,23.0457,12199484.0],["2019-05-22",23.0457,23.0655,22.4839,22.819,8891954.0],["2019-05-23",22.819,24.1497,22.81903648376465,23.1147,23633652.0],["2019-05-24",23.1147,23.114748001098633,21.6066,21.6362,18725114.0],["2019-05-27",21.6362,22.957,21.5376,22.9176,15957917.0],["2019-05-28",22.9176,23.7357,22.819,23.1739,17398182.0],["2019-05-29",23.1739,23.5189,22.7402,23.0359,12369756.0],["2019-05-30",23.0359,23.3612,22.4839,22.9373,11084619.0],["2019-05-31",22.9373,23.3415,22.7698,23.1443,11580564.0],["2019-06-03",23.1443,23.4992,22.7106,22.819,10529040.0],["2019-06-04",22.819,22.9176,21.9516,22.129,11105163.0],["2019-06-05",22.129,22.6416,22.129045486450195,22.2572,7397021.0],["2019-06-06",22.2572,22.3262,21.5672,21.6756,7553948.0],["2019-06-10",21.6756,22.0206,21.3996,21.7249,6871652.0],["2019-06-11",21.7249,22.4248,21.4883,22.3952,11118357.0],["2019-06-12",22.3952,22.5923,21.9812,22.0896,9389891.0],["2019-06-13",22.0896,22.2178,21.8333,21.9319,7864374.0],["2019-06-14",21.9319,22.5332,21.7446,21.7545,10700542.0],["2019-06-17",21.7545,22.0206,21.4489,21.577,6544510.0],["2019-06-18",21.577,21.6559,21.3208,21.4686,4791653.0],["2019-06-19",21.4686,22.129,21.468626022338867,21.8038,7590798.0],["2019-06-20",21.8038,22.267,21.6165,22.2572,11298350.0],["2019-06-21",22.2572,22.7205,22.2079,22.6515,13511531.0],["2019-06-24",22.6515,22.819,22.4149,22.543,9202195.0],["2019-06-25",22.543,22.6613,22.1586,22.3755,8183043.0],["2019-06-26",22.3755,22.7697,22.1882,22.6712,8956530.0],["2019-06-27",22.6712,22.8979,22.4839,22.5825,10140934.0],["2019-06-28",22.5825,22.5825,22.0305,22.2276,6341116.0],["2019-07-01",22.2276,22.81903648376465,22.227611541748047,22.819,10662463.0],["2019-07-02",22.819,23.0852,22.6219,22.7303,9327552.0],["2019-07-03",22.7303,23.0556,22.3952,22.8289,10857828.0],["2019-07-04",22.8289,23.7555,22.75,23.3316,28689838.0],["2019-07-05",23.3316,23.4105,23.0162,23.3907,13126486.0],["2019-07-08",23.3907,23.390743255615234,22.4346,22.6219,11640506.0],["2019-07-09",22.6219,22.7697,22.4839,22.6613,5265036.0],["2019-07-10",22.6613,23.4499,22.4839,22.888,11958655.0],["2019-07-11",22.888,23.2626,22.5628,22.6909,7205070.0],["2019-07-12",22.6909,23.026,22.5233,22.8388,6350271.0],["2019-07-15",22.8388,23.5977,22.8387508392334,23.5583,16396633.0],["2019-07-16",23.5583,23.8146,23.3612,23.7357,11660566.0],["2019-07-17",23.7357,23.8343,23.2725,23.3809,10915956.0],["2019-07-18",23.3809,23.380884170532227,22.7205,22.7698,11091561.0],["2019-07-19",22.7698,23.0162,22.6909,22.8486,6357064.0],["2019-07-22",22.8486,22.9472,21.9615,22.0009,9894755.0],["2019-07-23",22.0009,22.4543,21.9122,22.2572,4402691.0],["2019-07-24",22.2572,22.7698,22.257184982299805,22.5628,5970155.0],["2019-07-25",22.5628,22.6613,22.474,22.5825,4272321.0],["2019-07-26",22.5825,23.0457,22.405,22.957,8908542.0],["2019-07-29",22.957,23.1049,22.7993,23.026,6247450.0],["2019-07-30",23.026,23.0753,22.8979,22.9472,5757151.0],["2019-07-31",22.9472,23.0457,22.7303,22.9767,5188947.0],["2019-08-01",22.9767,22.976747512817383,22.4445,22.4938,7003991.0],["2019-08-02",22.4938,22.49375343322754,21.8235,22.0699,6112267.0],["2019-08-05",22.0699,22.4839,21.9713,21.9812,6007477.0],["2019-08-06",21.9812,21.98118782043457,20.6998,21.1532,10040769.0],["2019-08-07",21.1532,21.4588,20.9659,20.9955,4790982.0],["2019-08-08",20.9955,21.5376,20.995481491088867,21.1828,4512303.0],["2019-08-09",21.1828,21.3405,20.6012,20.6111,7304592.0],["2019-08-12",20.6111,20.9955,20.5716,20.9955,4259428.0],["2019-08-13",20.9955,21.0842,20.7195,20.8772,4377561.0],["2019-08-14",20.8772,21.1828,20.877199172973633,21.0053,4313947.0],["2019-08-15",21.0053,21.0941,20.4139,21.0842,4957117.0],["2019-08-16",21.0842,21.3898,20.9955,21.2025,5404758.0],["2019-08-19",21.2025,21.991,21.20248031616211,21.8728,8183732.0],["2019-08-20",21.8728,22.1783,21.7643,21.922,7439075.0],["2019-08-21",21.922,22.1586,21.784,21.922,5254591.0],["2019-08-22",21.922,22.3755,21.922,22.2178,7970146.0],["2019-08-23",22.2178,22.3262,21.98118782043457,21.9812,5262819.0],["2019-08-26",21.9812,22.0206,21.5475,21.9122,6862481.0],["2019-08-27",21.9122,22.3262,21.5869,22.0798,8206560.0],["2019-08-28",22.0798,22.6909,21.7545,22.2572,10828475.0],["2019-08-29",22.2572,22.6515,22.0798,22.2375,9212003.0],["2019-08-30",22.2375,23.0457,22.237468719482422,22.9472,20084035.0],["2019-09-02",22.9472,24.0413,22.947175979614258,23.8047,29673803.0],["2019-09-03",23.8047,24.13,23.4006,23.7357,19816471.0],["2019-09-04",23.7357,23.8146,23.3316,23.6076,13697980.0],["2019-09-05",23.6076,24.0512,23.578,23.6963,19672631.0],["2019-09-06",23.6963,24.337,23.6372,24.061,17630186.0],["2019-09-09",24.061,24.3074,23.9822,24.1497,14009492.0],["2019-09-10",24.1497,24.5736,23.6667,23.7456,17960776.0],["2019-09-11",23.7456,23.923,23.4597,23.5977,11507037.0],["2019-09-12",23.5977,24.0906,23.5583,23.7949,10977935.0],["2019-09-16",23.7949,24.0512,23.5583,23.7062,9485873.0],["2019-09-17",23.7062,23.706167221069336,22.7697,22.9077,11803959.0],["2019-09-18",22.9077,23.0852,22.7008,22.7698,6619505.0],["2019-09-19",22.7698,23.233,22.7205,23.0162,7483714.0],["2019-09-20",23.0162,23.2232,23.0063,23.2133,8479982.0],["2019-09-23",23.2133,23.213315963745117,22.7008,22.8289,7174543.0],["2019-09-24",22.8289,23.1147,22.7599,22.819,7260342.0],["2019-09-25",22.819,22.81903648376465,22.129,22.129,9010231.0],["2019-09-26",22.129,22.2769,21.5081,21.577,8865276.0],["2019-09-27",21.577,21.8333,21.5376,21.6066,5457299.0],["2019-09-30",21.6066,21.7446,21.3011,21.3602,4692258.0],["2019-10-08",21.3602,21.5278,21.1335,21.2813,5194459.0],["2019-10-09",21.2813,21.4489,21.0546,21.4292,3714370.0],["2019-10-10",21.4292,21.6658,21.3898,21.5179,5287871.0],["2019-10-11",21.5179,21.7446,21.3208,21.4785,5013866.0],["2019-10-14",21.4785,21.8432,21.47848129272461,21.7052,6341576.0],["2019-10-15",21.7052,21.7643,21.2419,21.2419,5369691.0],["2019-10-16",21.2419,21.3996,21.1236,21.1926,3490375.0],["2019-10-17",21.1926,21.3109,21.1433,21.2222,2754444.0],["2019-10-18",21.2222,21.3208,20.7688,20.8279,4795303.0],["2019-10-21",20.8279,20.9265,20.5618,20.8969,4489026.0],["2019-10-22",20.8969,21.1236,20.8082,21.1039,3853790.0],["2019-10-23",21.1039,21.1828,20.8279,20.9068,3155882.0],["2019-10-24",20.9068,20.906770706176758,20.6111,20.8772,3070220.0],["2019-10-25",20.8772,20.877199172973633,20.5519,20.8082,5310494.0],["2019-10-28",20.8082,21.1433,20.7786,21.1335,6537330.0],["2019-10-29",21.1335,21.1926,20.81805992126465,20.8181,4759820.0],["2019-10-30",20.8181,20.8378,20.5421,20.5815,4089440.0],["2019-10-31",20.5815,20.7293,20.5026,20.6209,3327755.0],["2019-11-01",20.6209,20.7491,20.5223,20.7392,3817986.0],["2019-11-04",20.7392,20.9462,20.7392,20.7688,3673545.0],["2019-11-05",20.7688,21.0251,20.6209,20.9462,4815163.0],["2019-11-06",20.9462,21.6066,20.94620132446289,21.1631,9323063.0],["2019-11-07",21.1631,21.2616,20.9856,21.1828,3907703.0],["2019-11-08",21.1828,21.37,21.0743,21.0743,4101210.0],["2019-11-11",21.0743,21.1729,20.0788,20.1872,6890517.0],["2019-11-12",20.1872,20.2661,19.8324,20.1182,4584717.0],["2019-11-13",20.1182,20.118207931518555,19.8422,19.8816,3370678.0],["2019-11-14",19.8816,20.0985,19.8422,19.9999,3338901.0],["2019-11-15",19.9999,20.0394,19.6845,19.7338,3496044.0],["2019-11-18",19.7338,19.9014,19.6451,19.8422,2763369.0],["2019-11-19",19.8422,20.049209594726562,19.7535,20.0492,3401460.0],["2019-11-20",20.0492,20.1576,19.9704,19.9802,3324005.0],["2019-11-21",19.9802,20.1576,19.8619,20.0295,2637033.0],["2019-11-22",20.0295,20.2463,19.9112,20.0394,3896757.0],["2019-11-25",20.0394,20.1576,19.8126,20.0689,3545258.0],["2019-11-26",20.0689,20.1971,19.9802,20.1971,3493632.0],["2019-11-27",20.1971,20.2069,20.0196,20.0689,2105012.0],["2019-11-28",20.0689,20.1379,19.9802,19.9802,1781478.0],["2019-11-29",19.9802,20.0788,19.8225,19.9704,2542123.0],["2019-12-02",19.9704,20.0985,19.8324,19.9014,3644564.0],["2019-12-03",19.9014,20.068923950195312,19.7929,20.0689,3487327.0],["2019-12-04",20.0689,20.2562,19.9112,20.1773,4017561.0],["2019-12-05",20.1773,20.3843,20.1576,20.2858,4557539.0],["2019-12-06",20.2858,20.4041,20.1576,20.2956,3359959.0],["2019-12-09",20.2956,20.4632,20.2069,20.2858,4401071.0],["2019-12-10",20.2858,20.2858,19.9901,20.0591,5295865.0],["2019-12-11",20.0591,20.1872,19.9211,19.9999,5253569.0],["2019-12-12",19.9999,20.1182,19.9309,20.0196,5550737.0],["2019-12-13",20.0196,20.187206268310547,20.019638061523438,20.1872,6810421.0],["2019-12-16",20.1872,20.6505,20.187206268310547,20.5519,11538495.0],["2019-12-17",20.5519,21.0251,20.551918029785156,20.9561,13120455.0],["2019-12-18",20.9561,21.4489,20.9363,21.0152,14220571.0],["2019-12-19",21.0152,21.1039,20.8082,20.8673,8230077.0],["2019-12-20",20.8673,20.9955,20.5026,20.5716,7729557.0],["2019-12-23",20.5716,20.8378,20.2956,20.3153,7677215.0],["2019-12-24",20.3153,20.5223,20.2661,20.5125,4033515.0],["2019-12-25",20.5125,20.6209,20.3646,20.4632,4554221.0],["2019-12-26",20.4632,20.6505,20.3844,20.5716,4921446.0],["2019-12-27",20.5716,21.3898,20.57163429260254,20.9363,15489739.0],["2019-12-30",20.9363,21.4489,20.7786,21.1926,11674215.0],["2019-12-31",21.1926,21.192625045776367,20.8871,21.0645,7351099.0],["2020-01-02",21.0645,21.3208,21.064485549926758,21.2518,9245375.0],["2020-01-03",21.2518,22.0403,21.251766204833984,21.8432,18215612.0],["2020-01-06",21.8432,22.5726,21.843189239501953,22.0009,21171048.0],["2020-01-07",22.0009,22.4445,21.7348,22.198,13322966.0],["2020-01-08",22.198,22.9767,22.1389,22.7205,20820185.0],["2020-01-09",22.7205,22.7204647064209,22.0699,22.3459,13895369.0],["2020-01-10",22.3459,22.4642,21.8925,21.991,9318005.0],["2020-01-13",21.991,22.109331130981445,21.99104118347168,22.1093,8104440.0],["2020-01-14",22.1093,22.109331130981445,22.010757446289062,22.0108,6305433.0],["2020-01-15",22.0108,22.010757446289062,21.5869,21.6953,7622441.0],["2020-01-16",21.6953,23.8639,21.6855,23.1936,51939496.0],["2020-01-17",23.1936,24.2483,23.1443,23.9033,39179669.0],["2020-01-20",23.9033,26.2986,23.903308868408203,26.2986,48524250.0],["2020-01-21",26.2986,27.1758,25.993,26.9097,51215084.0],["2020-01-22",26.9097,27.3434,26.1014,27.1758,41726381.0],["2020-01-23",27.1758,29.8964,26.7914,29.0585,78846632.0],["2020-02-03",29.0585,29.05853843688965,26.1507,27.1956,78225891.0],["2020-02-04",27.1956,29.9161,27.195558547973633,29.9161,94866428.0],["2020-02-05",29.9161,32.91264343261719,29.6303,32.9126,65140577.0],["2020-02-06",32.9126,36.2049,32.91264343261719,36.2049,26344530.0],["2020-02-07",36.2049,39.8224,36.20488739013672,37.6144,137393046.0],["2020-02-10",37.6144,40.9461,35.091,36.9442,111082147.0],["2020-02-11",36.9442,36.94416809082031,33.5139,35.6332,81441208.0],["2020-02-12",35.6332,37.8313,35.3079,37.2892,91156748.0],["2020-02-13",37.2892,37.28916549682617,34.6968,35.3375,78059913.0],["2020-02-14",35.3375,38.196,34.9432,37.1117,85508782.0],["2020-02-17",37.1117,38.9353,36.3725,37.4863,76010941.0],["2020-02-18",37.4863,38.1369,36.0077,38.1369,72345905.0],["2020-02-19",38.1369,38.136863708496094,34.9925,35.4952,61689395.0],["2020-02-20",35.4952,37.23,34.7953,36.9442,56903597.0],["2020-02-21",36.9442,40.6406,36.1753,39.3789,98488224.0],["2020-02-24",39.3789,39.37885665893555,37.2596,38.2256,68110007.0],["2020-02-25",38.2256,39.6154,36.5499,39.4281,77481900.0],["2020-02-26",39.4281,39.42814254760742,35.4853,36.3725,69030156.0],["2020-02-27",36.3725,36.6485,34.677,34.9925,44474742.0],["2020-02-28",34.9925,35.0023,32.5775,33.5238,44900125.0],["2020-03-02",33.5238,34.5489,32.9718,34.1546,35935091.0],["2020-03-03",34.1546,35.8796,34.0561,34.3616,35928095.0],["2020-03-04",34.3616,35.2685,33.5238,34.4996,24583391.0],["2020-03-05",34.4996,36.471,34.4208,35.5346,42246237.0],["2020-03-06",35.5346,36.816,34.1152,35.7712,42600161.0],["2020-03-09",35.7712,35.77117919921875,33.8096,33.9673,31220624.0],["2020-03-10",33.9673,37.368019104003906,33.5928,37.368,51367591.0],["2020-03-11",37.368,41.1038,37.368019104003906,39.024,114099201.0],["2020-03-12",39.024,39.02400207519531,35.1896,35.7416,77894483.0],["2020-03-13",35.7416,35.8402,33.0211,34.7461,51908027.0],["2020-03-16",34.7461,34.9432,31.2764,31.3355,58505179.0],["2020-03-17",31.3355,32.3705,29.374,31.0102,41178545.0],["2020-03-18",31.0102,32.6268,30.6652,30.7342,36463609.0],["2020-03-19",30.7342,31.7199,30.0738,31.3552,34721057.0],["2020-03-20",31.3552,31.8579,30.3104,30.8131,28717424.0],["2020-03-23",30.8131,30.813091278076172,28.3488,28.546,30444464.0],["2020-03-24",28.546,29.4528,27.6983,28.7431,24646387.0],["2020-03-25",28.7431,29.8668,28.743114471435547,29.5711,24251073.0],["2020-03-26",29.5711,29.8274,28.8713,28.8811,18324730.0],["2020-03-27",28.8811,29.8865,28.8811092376709,29.3937,24580844.0],["2020-03-30",29.3937,29.4331,27.7574,29.0783,23684577.0],["2020-03-31",29.0783,29.719,28.6347,28.8023,14360363.0],["2020-04-01",28.8023,29.8668,28.546,29.1867,20951297.0],["2020-04-02",29.1867,30.409,28.7924,30.1822,22196846.0],["2020-04-03",30.1822,30.409,29.1768,29.3838,20698363.0],["2020-04-07",29.3838,32.3212,29.383819580078125,32.2719,48303763.0],["2020-04-08",32.2719,32.271934509277344,31.3454,31.8579,32296447.0],["2020-04-09",31.8579,32.9915,31.857938766479492,32.2128,28218831.0],["2020-04-10",32.2128,33.1985,31.4144,32.3804,32271621.0],["2020-04-13",32.3804,33.5139,31.0989,33.5041,30134103.0],["2020-04-14",33.5041,34.5982,32.9718,33.9476,31100677.0],["2020-04-15",33.9476,34.7263,33.5139,33.5435,25451152.0],["2020-04-16",33.5435,33.8491,32.8535,33.1985,23661152.0],["2020-04-17",33.1985,33.6815,32.6859,32.7155,21715192.0],["2020-04-20",32.7155,35.7613,32.71549606323242,35.2783,39515814.0],["2020-04-21",35.2783,36.6386,34.3813,35.0713,47596972.0],["2020-04-22",35.0713,35.2685,34.2039,34.7953,25521114.0],["2020-04-23",34.7953,35.0713,33.7209,33.9969,25355730.0],["2020-04-24",33.9969,34.3123,31.7988,32.5282,34711243.0],["2020-04-27",32.5282,32.52821731567383,30.6751,30.8722,31294817.0],["2020-04-28",30.8722,31.0497,29.3641,30.2118,29067251.0],["2020-04-29",30.2118,31.6312,30.1428,31.3059,20590470.0],["2020-04-30",31.3059,32.6268,31.3059,32.4099,22324726.0],["2020-05-06",32.4099,33.3168,31.9171,32.4888,30963155.0],["2020-05-07",32.4888,32.6958,31.9664,32.0058,19622889.0],["2020-05-08",32.0058,34.7559,32.005794525146484,34.0561,48962892.0],["2020-05-11",34.0561,34.056060791015625,33.1196,33.8885,31836573.0],["2020-05-12",33.8885,35.0418,33.5041,34.3321,31552380.0],["2020-05-13",34.3321,34.6475,33.7505,34.1842,18848790.0],["2020-05-14",34.1842,34.8545,33.5139,34.5095,28859467.0],["2020-05-15",34.5095,34.6376,33.9082,33.9082,20864288.0],["2020-05-18",33.9082,35.1305,33.3661,34.0068,32908862.0],["2020-05-19",34.0068,34.6179,33.7603,34.3025,20616224.0],["2020-05-20",34.3025,34.4701,32.5578,32.6071,29827535.0],["2020-05-21",32.6071,32.8929,31.5425,32.1536,20973092.0],["2020-05-22",32.1536,33.1788,31.7397,32.0157,22188426.0],["2020-05-25",32.0157,32.01565170288086,30.6357,30.8919,17559245.0],["2020-05-26",30.8919,31.4735,30.89194679260254,31.4242,13537806.0],["2020-05-27",31.4242,32.3311,31.2271,31.3158,21099151.0],["2020-05-28",31.3158,31.6214,29.9654,30.547,22795495.0],["2020-05-29",30.547,32.7056,30.3597,31.7495,32785355.0],["2020-06-01",31.7495,32.5282,31.6411,32.1438,29703281.0],["2020-06-02",32.1438,33.3463,31.7988,32.5085,33375310.0],["2020-06-03",32.5085,33.1492,32.0748,32.5085,28455505.0],["2020-06-04",32.5085,32.7845,31.9269,32.3311,18780640.0],["2020-06-05",32.3311,33.0013,32.0846,32.5578,16885924.0],["2020-06-08",32.5578,33.2872,32.3804,32.3902,19043877.0],["2020-06-09",32.3902,32.6366,31.4341,31.7988,19731989.0],["2020-06-10",31.7988,32.2424,31.3059,32.0846,15079359.0],["2020-06-11",32.0846,32.9225,31.8974,32.3705,23292867.0],["2020-06-12",32.3705,32.70563888549805,31.4932,32.7056,19439117.0],["2020-06-15",32.7056,33.1985,32.3114,32.4395,20469491.0],["2020-06-16",32.4395,32.6268,31.6509,32.3114,21514951.0],["2020-06-17",32.3114,33.1492,32.2325,33.0506,30671315.0],["2020-06-18",33.0506,33.050636291503906,31.6214,31.9959,29147028.0],["2020-06-19",31.9959,32.0945,31.6904,31.9762,16988261.0],["2020-06-22",31.9762,32.6169,31.9368,32.1536,20420960.0],["2020-06-23",32.1536,33.0112,31.8579,31.8777,32543480.0],["2020-06-24",31.8777,31.877653121948242,30.4385,30.6061,37201606.0],["2020-06-29",30.6061,30.7934,30.0837,30.2907,14307370.0],["2020-06-30",30.2907,30.7342,30.290668487548828,30.3892,12120309.0],["2020-07-01",30.3892,30.547,30.2217,30.5371,14121731.0],["2020-07-02",30.5371,31.0004,30.2907,30.9511,18686019.0],["2020-07-03",30.9511,31.1088,30.6751,30.9807,19361415.0],["2020-07-06",30.9807,33.5041,30.98065948486328,33.1689,48002679.0],["2020-07-07",33.1689,34.2729,32.4592,33.2379,51645742.0],["2020-07-08",33.2379,36.55973815917969,33.23792266845703,36.5597,75520521.0],["2020-07-09",36.5597,38.0225,35.5813,36.6685,73103135.0],["2020-07-10",36.6685,36.7278,35.1859,35.2847,49965279.0],["2020-07-13",35.2847,35.28474426269531,33.6045,35.0574,53645844.0],["2020-07-14",35.0574,36.4807,34.5929,35.4923,48227278.0],["2020-07-15",35.4923,35.7789,33.8121,33.8813,33555579.0],["2020-07-16",33.8813,34.4743,31.7662,32.29,30428077.0],["2020-07-17",32.29,33.5946,32.2307,32.9127,24649411.0],["2020-07-20",32.9127,35.5516,32.91266632080078,35.3638,39951151.0],["2020-07-21",35.3638,35.36381149291992,33.9603,34.1481,26805372.0],["2020-07-22",34.1481,35.4627,34.0394,34.2371,29627334.0],["2020-07-23",34.2371,36.026,33.901,35.4627,56511499.0],["2020-07-24",35.4627,35.7592,33.565,33.5946,47758224.0],["2020-07-27",33.5946,33.59464645385742,32.0726,32.5667,23500622.0],["2020-07-28",32.5667,33.6836,32.5173,33.051,17264915.0],["2020-07-29",33.051,34.4644,32.4976,34.3458,30378037.0],["2020-07-30",34.3458,36.5696,34.34579849243164,34.9981,55119693.0],["2020-07-31",34.9981,35.9371,34.3161,34.9191,45717044.0],["2020-08-03",34.9191,38.408,34.91905212402344,38.408,52470642.0],["2020-08-04",38.408,42.2527,37.558,37.9731,113124829.0],["2020-08-05",37.9731,40.019,37.1132,39.2975,68105806.0],["2020-08-06",39.2975,40.6219,38.2004,39.4754,63501656.0],["2020-08-07",39.4754,39.47542190551758,37.2714,38.2301,49493446.0],["2020-08-10",38.2301,40.8196,38.2004,38.6353,58275600.0],["2020-08-11",38.6353,39.4853,37.5679,37.8347,41911799.0],["2020-08-12",37.8347,37.834739685058594,34.6127,35.5714,44702037.0],["2020-08-13",35.5714,36.1743,34.8894,35.0377,22950047.0],["2020-08-14",35.0377,36.1743,35.037654876708984,35.69,23396131.0],["2020-08-17",35.69,39.258,35.68998336791992,39.258,59921400.0],["2020-08-18",39.258,42.8754,38.2696,40.7702,91695754.0],["2020-08-19",40.7702,44.8522,40.77019500732422,44.8522,100332340.0],["2020-08-20",44.8522,45.4353,40.365,41.0667,111021805.0],["2020-08-21",41.0667,42.2033,39.0702,39.9301,62467204.0],["2020-08-24",39.9301,39.93008041381836,38.4278,39.1592,39157995.0],["2020-08-25",39.1592,39.3766,37.4888,37.8644,39687360.0],["2020-08-26",37.8644,38.7638,37.0737,38.3487,36128744.0],["2020-08-27",38.3487,38.3487,37.222,38.0818,24429979.0],["2020-08-28",38.0818,39.2975,38.0719,38.9615,31050898.0],["2020-08-31",38.9615,39.8411,38.4475,39.001,34981437.0],["2020-09-01",39.001,39.7917,38.7045,39.2382,28570947.0],["2020-09-02",39.2382,39.238224029541016,37.5086,37.5975,36652667.0],["2020-09-03",37.5975,37.59752655029297,36.2632,36.451,28292481.0],["2020-09-04",36.451,37.0045,35.5813,36.8661,18818189.0],["2020-09-07",36.8661,36.9946,35.5813,35.7888,19251203.0],["2020-09-08",35.7888,36.2731,34.6127,35.6307,18006606.0],["2020-09-09",35.6307,36.194,34.8894,35.6603,19671038.0],["2020-09-10",35.6603,36.0952,32.122,33.6144,23559788.0],["2020-09-11",33.6144,33.8022,32.715,33.5057,14285995.0],["2020-09-14",33.5057,33.7627,33.1795,33.3278,11278068.0],["2020-09-15",33.3278,33.9999,32.9917,33.8022,12046283.0],["2020-09-16",33.8022,33.8813,33.1103,33.2487,8943767.0],["2020-09-17",33.2487,33.7923,33.0609,33.6045,9908945.0],["2020-09-18",33.6045,34.583003997802734,33.4563,34.583,13560742.0],["2020-09-21",34.583,35.8284,34.583003997802734,35.1859,17519449.0],["2020-09-22",35.1859,35.185909271240234,34.247,34.2667,10685486.0],["2020-09-23",34.2667,34.4348,33.6539,33.8813,7426597.0],["2020-09-24",33.8813,33.881263732910156,32.8237,32.8336,9867040.0],["2020-09-25",32.8336,33.6045,32.83359909057617,33.1005,6782457.0],["2020-09-28",33.1005,33.3179,32.2603,32.3098,7335296.0],["2020-09-29",32.3098,33.3475,32.309757232666016,33.1598,12881123.0],["2020-09-30",33.1598,33.4068,32.6755,32.8632,8075280.0],["2020-10-09",32.8632,33.6045,32.863243103027344,33.3673,8325994.0],["2020-10-12",33.3673,34.6818,33.3673095703125,34.5929,16132469.0],["2020-10-13",34.5929,34.592891693115234,34.1284,34.3952,10397070.0],["2020-10-14",34.3952,35.176,34.2074,34.3458,14106003.0],["2020-10-15",34.3458,35.1661,34.0987,34.9191,16602403.0],["2020-10-16",34.9191,34.91905212402344,33.9208,34.2173,9817877.0],["2020-10-19",34.2173,34.7708,34.158,34.3359,9167807.0],["2020-10-20",34.3359,34.335914611816406,33.3673,33.8911,7971267.0],["2020-10-21",33.8911,33.891143798828125,32.9621,33.0906,7918203.0],["2020-10-22",33.0906,33.090572357177734,32.6359,32.9127,5675006.0],["2020-10-23",32.9127,33.3673,32.626,32.7644,5880221.0],["2020-10-26",32.7644,32.9423,32.3196,32.7545,5656835.0],["2020-10-27",32.7545,33.0609,32.4778,32.7941,5614343.0],["2020-10-28",32.7941,32.79405975341797,31.4103,31.7167,10597957.0],["2020-10-29",31.7167,31.8057,31.2127,31.608,6938003.0],["2020-10-30",31.608,32.2307,30.8371,31.0051,9315630.0],["2020-11-02",31.0051,31.1633,29.74,29.9673,11170680.0],["2020-11-03",29.9673,31.6179,29.9673,31.5388,12701117.0],["2020-11-04",31.5388,31.9243,31.1336,31.5586,8138989.0],["2020-11-05",31.5586,31.9243,31.2324,31.8452,9837018.0],["2020-11-06",31.8452,32.0429,31.44,31.6278,7078441.0],["2020-11-09",31.6278,32.8138,31.5883,32.5074,13215733.0],["2020-11-10",32.5074,32.7545,31.8452,31.9737,8092828.0],["2020-11-11",31.9737,32.2603,31.1336,31.3115,7310851.0],["2020-11-12",31.3115,31.865,31.1633,31.2621,6514218.0],["2020-11-13",31.2621,31.9144,30.758,31.6377,7622523.0],["2020-11-16",31.6377,31.8749,31.4301,31.6772,5917947.0],["2020-11-17",31.6772,32.5568,31.608,32.0132,13241264.0],["2020-11-18",32.0132,32.5667,31.7464,32.1417,8848845.0],["2020-11-19",32.1417,33.0016,31.5289,32.7842,17397194.0],["2020-11-20",32.7842,33.1103,32.3592,32.7545,12551288.0],["2020-11-23",32.7545,34.7411,32.122,34.6324,29065806.0],["2020-11-24",34.6324,34.63242721557617,33.6045,33.6737,20207477.0],["2020-11-25",33.6737,33.9603,32.7348,32.7941,12509149.0],["2020-11-26",32.7941,33.8516,32.79405975341797,33.5452,14576023.0],["2020-11-27",33.5452,34.2766,33.0609,33.7627,13056718.0],["2020-11-30",33.7627,34.2964,33.4859,33.6045,12666438.0],["2020-12-01",33.6045,34.0394,33.5255,33.7231,10393739.0],["2020-12-02",33.7231,34.5534,33.72312545776367,34.3359,17579962.0],["2020-12-03",34.3359,34.415,33.5254,33.5551,11551779.0],["2020-12-04",33.5551,33.6935,32.972,33.4464,8841853.0],["2020-12-07",33.4464,33.6045,32.883,33.1103,7673620.0],["2020-12-08",33.1103,33.2981,32.3098,32.3196,8225209.0],["2020-12-09",32.3196,32.4284,31.2127,31.2819,14430169.0],["2020-12-10",31.2819,31.5092,30.7679,31.0941,8572460.0],["2020-12-11",31.0941,31.104,30.2441,30.5208,11285807.0],["2020-12-14",30.5208,31.0842,30.3824,30.8173,6938273.0],["2020-12-15",30.8173,31.0644,30.5406,30.847,6906149.0],["2020-12-16",30.847,30.8569,30.333,30.4319,6693058.0],["2020-12-17",30.4319,30.4714,29.5522,30.4417,12437797.0],["2020-12-18",30.4417,30.7877,30.1452,30.1452,9253211.0],["2020-12-21",30.1452,30.7383,29.8784,30.7383,8580774.0],["2020-12-22",30.7383,30.926,29.7598,29.8191,10269352.0],["2020-12-23",29.8191,30.5505,29.74,30.5505,9790519.0],["2020-12-24",30.5505,33.2092,30.55046272277832,32.0429,30671341.0],["2020-12-25",32.0429,32.04289245605469,30.847,31.697,15221148.0],["2020-12-28",31.697,32.4185,31.3412,31.8255,10951613.0],["2020-12-29",31.8255,32.0824,31.1138,31.1534,10424408.0],["2020-12-30",31.1534,31.15336799621582,30.2737,30.8371,12992307.0],["2020-12-31",30.8371,31.9935,30.5603,31.8057,17436828.0],["2021-01-04",31.8057,33.5848,31.805692672729492,33.1103,31762111.0],["2021-01-05",33.1103,36.4214,32.7348,36.4214,45118697.0],["2021-01-06",36.4214,37.2121,35.3638,35.5813,64207279.0],["2021-01-07",35.5813,36.619,35.2254,36.283,41372873.0],["2021-01-08",36.283,37.0638,35.7097,36.3818,34436376.0],["2021-01-11",36.3818,38.0522,35.6702,36.3818,38686746.0],["2021-01-12",36.3818,37.8545,35.7097,37.4394,39492719.0],["2021-01-13",37.4394,38.0522,36.6981,37.2615,33935128.0],["2021-01-14",37.2615,37.26148223876953,33.6045,33.8318,43344541.0],["2021-01-15",33.8318,34.8597,33.0609,34.1679,23728983.0],["2021-01-18",34.1679,34.9289,34.0196,34.3557,18440356.0],["2021-01-19",34.3557,34.7807,33.2882,33.6737,23140051.0],["2021-01-20",33.6737,33.9406,33.2586,33.7725,14330703.0],["2021-01-21",33.7725,37.1528,33.772544860839844,37.1528,72558331.0],["2021-01-22",37.1528,37.7458,36.5696,37.4592,56290762.0],["2021-01-25",37.4592,37.4987,35.9766,37.0045,35950073.0],["2021-01-26",37.0045,37.0045051574707,34.1481,34.1679,37829326.0],["2021-01-27",34.1679,34.6818,33.7528,33.901,19861855.0],["2021-01-28",33.901,34.5435,33.2685,33.6539,19582202.0],["2021-01-29",33.6539,34.2371,31.1336,32.0231,30639186.0],["2021-02-01",32.0231,32.023136138916016,31.1039,31.5487,12881070.0],["2021-02-02",31.5487,32.3098,31.4103,31.8057,12897137.0],["2021-02-03",31.8057,31.805692672729492,30.1452,30.254,21694016.0],["2021-02-04",30.254,32.5964,30.253952026367188,31.0941,20623352.0],["2021-02-05",31.0941,31.4795,30.4121,30.8667,12573456.0],["2021-02-08",30.8667,30.866741180419922,29.7005,30.5505,10577095.0],["2021-02-09",30.5505,31.6179,30.55046272277832,31.5191,14830590.0],["2021-02-10",31.5191,31.8057,31.183,31.6377,11034707.0],["2021-02-18",31.6377,32.7545,31.637666702270508,31.8848,15243427.0],["2021-02-19",31.8848,32.5371,31.7563,32.4877,10431456.0],["2021-02-22",32.4877,32.972,32.0231,32.0231,14981475.0],["2021-02-23",32.0231,32.9127,31.4103,32.5074,15771916.0],["2021-02-24",32.5074,33.4167,31.9539,32.6656,14730430.0],["2021-02-25",32.6656,33.3278,32.4877,32.7348,13091238.0],["2021-02-26",32.7348,32.73475646972656,31.4202,31.4301,12979705.0],["2021-03-01",31.4301,31.9836,31.1237,31.9737,9174933.0],["2021-03-02",31.9737,32.4975,31.4005,31.697,11765405.0],["2021-03-03",31.697,31.696969985961914,31.0842,31.4598,9158140.0],["2021-03-04",31.4598,32.2999,31.2226,31.5981,13371892.0],["2021-03-05",31.5981,31.8057,30.8371,31.7167,9186289.0],["2021-03-08",31.7167,32.0429,30.6394,30.6987,13081830.0],["2021-03-09",30.6987,30.69871711730957,28.5737,29.2952,14979224.0],["2021-03-10",29.2952,29.7499,28.6627,28.9295,8041749.0],["2021-03-11",28.9295,29.3348,28.8801,29.2359,6435219.0],["2021-03-12",29.2359,29.5522,28.8406,29.1766,6325699.0],["2021-03-15",29.1766,29.176631927490234,28.5638,28.7022,7262035.0],["2021-03-16",28.7022,28.9888,28.4848,28.7516,6228809.0],["2021-03-17",28.7516,29.2755,28.6133,29.0877,7378668.0],["2021-03-18",29.0877,29.315,28.8307,29.0679,5933270.0],["2021-03-19",29.0679,29.06791114807129,28.3761,28.7319,9481698.0],["2021-03-22",28.7319,29.1074,28.5441,28.9592,6099643.0],["2021-03-23",28.9592,29.1272,28.6133,28.7319,5739673.0],["2021-03-24",28.7319,29.4731,28.465,29.404,10668900.0],["2021-03-25",29.404,29.6807,29.0679,29.404,8745943.0],["2021-03-26",29.404,29.6214,29.2359,29.4435,6787422.0],["2021-03-29",29.4435,31.5388,29.44348907470703,30.4121,19888694.0],["2021-03-30",30.4121,30.6987,29.9476,30.2836,12158769.0],["2021-03-31",30.2836,30.3429,29.483,29.6412,7956357.0],["2021-04-01",29.6412,30.2243,29.6016,29.9476,7111365.0],["2021-04-02",29.9476,30.6295,29.7993,30.5307,9462378.0],["2021-04-06",30.5307,31.4301,30.4022,31.0743,14251543.0],["2021-04-07",31.0743,31.3016,30.6987,31.2324,10109269.0],["2021-04-08",31.2324,32.8138,30.9557,31.6278,24205742.0],["2021-04-09",31.6278,31.6574,30.9853,31.272,10411084.0],["2021-04-12",31.272,31.6278,30.5603,30.7778,8440573.0],["2021-04-13",30.7778,31.1929,30.4417,30.9458,7915362.0],["2021-04-14",30.9458,31.7167,30.7877,31.6179,9596276.0],["2021-04-15",31.6179,31.9737,31.4301,31.5586,8442652.0],["2021-04-16",31.5586,32.3691,31.2028,32.122,13695416.0],["2021-04-19",32.122,32.5371,31.4795,32.1615,16723718.0],["2021-04-20",32.1615,32.3789,31.1435,31.183,17389035.0],["2021-04-21",31.183,32.8138,30.5208,31.6278,21821847.0],["2021-04-22",31.6278,31.9144,31.1435,31.2127,12085973.0],["2021-04-23",31.2127,31.697,31.0348,31.6673,10917946.0],["2021-04-26",31.6673,32.5173,30.3231,30.333,20957159.0],["2021-04-27",30.333,30.3923,29.5226,29.6906,13524490.0],["2021-04-28",29.6906,30.165,29.5324,30.076,7658301.0],["2021-04-29",30.076,30.4912,29.572,29.7598,9629139.0],["2021-04-30",29.7598,30.0464,28.7121,28.8999,18474433.0],["2021-05-06",28.8999,29.2359,28.6726,28.8999,7527281.0],["2021-05-07",28.8999,29.1074,28.6133,28.6528,10050780.0],["2021-05-10",28.6528,28.652795791625977,27.9313,28.5045,9898906.0],["2021-05-11",28.5045,29.1272,28.2673,29.058,9637739.0],["2021-05-12",29.058,29.1173,28.6627,29.0976,5313401.0],["2021-05-13",29.0976,29.4435,28.8702,28.9691,6268239.0],["2021-05-14",28.9691,29.4435,28.9592,29.4336,9113685.0],["2021-05-17",29.4336,30.4912,29.3644,29.3941,12819490.0],["2021-05-18",29.3941,29.6313,28.8406,29.3545,10000675.0],["2021-05-19",29.3545,29.354537963867188,28.9197,29.0679,8474847.0],["2021-05-20",29.0679,29.3941,28.8702,29.0086,6884942.0],["2021-05-21",29.0086,29.1173,28.6726,28.6824,6285345.0],["2021-05-24",28.6824,29.058,28.633,28.9493,4965001.0],["2021-05-25",28.9493,29.8092,28.89,29.6313,14038659.0],["2021-05-26",29.6313,29.9278,29.4138,29.5819,11557641.0],["2021-05-27",29.5819,29.8092,29.5522,29.6708,8178053.0],["2021-05-28",29.6708,29.7993,29.2458,29.404,9205719.0],["2021-05-31",29.404,30.5109,29.40395736694336,30.3627,18831271.0],["2021-06-01",30.3627,30.8074,30.0563,30.2638,12152995.0],["2021-06-02",30.2638,30.4714,29.572,29.6214,10033325.0],["2021-06-03",29.6214,29.829,29.3743,29.3842,7393058.0],["2021-06-04",29.3842,29.7499,29.1667,29.5423,6188011.0],["2021-06-07",29.5423,29.829,29.5423,29.74,6150111.0],["2021-06-08",29.74,29.8487,29.1964,29.5917,10213304.0],["2021-06-09",29.5917,29.8883,29.4534,29.7005,9359609.0],["2021-06-10",29.7005,30.2441,29.4929,30.2144,13916010.0],["2021-06-11",30.2144,30.214418411254883,28.9592,29.0086,17697458.0],["2021-06-15",29.0086,29.2656,28.633,28.7516,9341219.0],["2021-06-16",28.7516,29.8981,28.75163459777832,29.7499,15539132.0],["2021-06-17",29.7499,30.076,29.058,29.3545,12733196.0],["2021-06-18",29.3545,29.9772,29.0679,29.4435,12745055.0],["2021-06-21",29.4435,29.9673,29.2557,29.8586,13991237.0],["2021-06-22",29.8586,29.858604431152344,28.8406,29.147,20738765.0],["2021-06-23",29.147,29.2162,28.7615,29.0778,11155557.0],["2021-06-24",29.0778,29.3249,28.8604,28.9098,8660648.0],["2021-06-25",28.9098,29.0877,28.6726,28.9197,9437962.0],["2021-06-28",28.9197,29.4237,28.8208,29.0679,10165789.0],["2021-06-29",29.0679,29.1964,28.7121,28.7516,8280139.0],["2021-06-30",28.7516,28.9394,28.6824,28.9197,6050395.0],["2021-07-01",28.9197,29.1371,28.2179,28.2871,12400229.0],["2021-07-02",28.2871,28.4452,26.5871,26.7156,24023792.0],["2021-07-05",26.7156,26.9627,26.4883,26.8639,7624558.0],["2021-07-06",26.8639,26.9232,26.5871,26.7255,7457904.0],["2021-07-07",26.7255,26.9429,26.6069,26.765,6762519.0],["2021-07-08",26.765,27.5557,26.7156,27.1604,11332175.0],["2021-07-09",27.1604,27.160358428955078,26.6365,26.7749,8821476.0],["2021-07-12",26.7749,27.1999,26.7748966217041,27.022,8302466.0],["2021-07-13",27.022,27.0615,26.6662,26.8441,8024132.0],["2021-07-14",26.8441,26.8638,26.369665145874023,26.3697,9719300.0],["2021-07-15",26.3697,26.6365,25.9348,26.6069,10214874.0],["2021-07-16",26.6069,27.447,26.3499,27.1307,15250787.0],["2021-07-19",27.1307,27.3482,26.6958,26.854,7932226.0],["2021-07-20",26.854,26.9726,26.5871,26.9034,5914429.0],["2021-07-21",26.9034,27.0121,26.8441,26.8737,7930863.0],["2021-07-22",26.8737,26.933,26.3894,26.6464,9074047.0],["2021-07-23",26.6464,27.2813,26.3686,26.9043,11273173.0],["2021-07-26",26.9043,27.5194,26.7357,27.1424,16439543.0],["2021-07-27",27.1424,27.7377,26.825,27.202,18572014.0],["2021-07-28",27.202,27.201955795288086,25.0591,25.3171,17148935.0],["2021-07-29",25.3171,25.7734,25.317066192626953,25.4163,9166051.0],["2021-07-30",25.4163,25.416269302368164,24.4837,25.0195,12793213.0],["2021-08-02",25.0195,26.1901,24.6325,26.0413,15407990.0],["2021-08-03",26.0413,26.3686,25.6841,25.7932,11235422.0],["2021-08-04",25.7932,26.1702,25.704,26.0313,8044933.0],["2021-08-05",26.0313,27.3706,25.8528,26.9043,22982587.0],["2021-08-06",26.9043,27.0829,26.3885,26.7853,14200585.0],["2021-08-09",26.7853,27.2119,26.5373,26.9738,10915584.0],["2021-08-10",26.9738,27.8666,26.7952,27.4004,22568414.0],["2021-08-11",27.4004,27.6682,27.1821,27.2813,12562820.0],["2021-08-12",27.2813,27.3706,26.7456,26.9043,12160647.0],["2021-08-13",26.9043,27.2714,26.6464,26.7456,10511640.0],["2021-08-16",26.7456,26.9639,26.3885,26.4381,8824141.0],["2021-08-17",26.4381,26.6365,25.8131,25.823,10993719.0],["2021-08-18",25.823,26.2794,25.7139,26.2297,7756582.0],["2021-08-19",26.2297,26.6365,25.9222,26.3686,8689267.0],["2021-08-20",26.3686,26.4877,25.7932,26.0512,8659361.0],["2021-08-23",26.0512,27.2416,26.051179885864258,27.073,17296652.0],["2021-08-24",27.073,27.2119,26.6166,27.1127,13925977.0],["2021-08-25",27.1127,27.2317,26.7555,27.1127,9619109.0],["2021-08-26",27.1127,27.6385,27.0333,27.1127,17241879.0],["2021-08-27",27.1127,27.112668991088867,26.2099,26.329,13403066.0],["2021-08-30",26.329,28.3627,26.328954696655273,27.6781,29910058.0],["2021-08-31",27.6781,27.9758,27.1226,27.7277,22534323.0],["2021-09-01",27.7277,29.8408,27.2317,29.2555,45642795.0],["2021-09-02",29.2555,29.255495071411133,28.2833,28.8984,23441725.0],["2021-09-03",28.8984,29.0868,28.0551,28.1841,18868509.0],["2021-09-06",28.1841,29.5333,27.8071,29.1464,22726336.0],["2021-09-07",29.1464,29.5233,28.7694,29.1067,20421130.0],["2021-09-08",29.1067,29.315,28.6305,28.6503,17853659.0],["2021-09-09",28.6503,29.5928,28.650344848632812,29.1861,20965227.0],["2021-09-10",29.1861,29.5035,28.8884,29.2555,19807315.0],["2021-09-13",29.2555,29.7515,28.7694,28.9579,16465642.0],["2021-09-14",28.9579,28.957881927490234,27.8468,27.8765,18145607.0],["2021-09-15",27.8765,27.87654685974121,27.3111,27.6385,11154973.0],["2021-09-16",27.6385,28.2436,27.1524,27.2317,12484981.0],["2021-09-17",27.2317,28.4619,27.231718063354492,27.6881,12236782.0],["2021-09-22",27.6881,27.688058853149414,26.8448,27.3012,8748571.0],["2021-09-23",27.3012,27.8567,27.2615,27.6186,9545273.0],["2021-09-24",27.6186,27.7575,26.8944,26.8944,11438363.0],["2021-09-27",26.8944,27.5492,26.1901,27.4797,14011493.0],["2021-09-28",27.4797,27.6682,27.2218,27.45,8179975.0],["2021-09-29",27.45,27.449966430664062,26.4182,26.4381,8312844.0],["2021-09-30",26.4381,26.7853,26.438077926635742,26.5174,4984463.0],["2021-10-08",26.5174,26.8944,26.51744270324707,26.7655,4932460.0],["2021-10-11",26.7655,27.5393,26.6266,27.0135,8402606.0],["2021-10-12",27.0135,27.013463973999023,26.2397,26.4083,6928936.0],["2021-10-13",26.4083,26.6662,25.9024,26.3389,6354519.0],["2021-10-14",26.3389,26.6662,26.2992,26.3984,5113726.0],["2021-10-15",26.3984,26.7655,26.3389,26.5274,4965822.0],["2021-10-18",26.5274,27.0035,26.4678,26.6861,6084965.0],["2021-10-19",26.6861,26.68609046936035,26.2298,26.4083,6823969.0],["2021-10-20",26.4083,26.4778,26.140464782714844,26.1405,5353739.0],["2021-10-21",26.1405,26.2397,25.9421,25.9817,4971284.0],["2021-10-22",25.9817,26.1206,25.9123,25.9321,4844966.0],["2021-10-25",25.9321,26.1405,25.8329,25.9619,4737888.0],["2021-10-26",25.9619,26.0413,25.6048,25.6345,6970588.0],["2021-10-27",25.6345,25.952,25.2575,25.2873,7098262.0],["2021-10-28",25.2873,25.3071,24.4937,24.5433,7958581.0],["2021-10-29",24.5433,25.1782,24.5333,25.079,5309794.0],["2021-11-01",25.079,25.0988,24.702,25.079,6445375.0],["2021-11-02",25.079,25.6544,25.07897186279297,25.5651,10467180.0],["2021-11-03",25.5651,25.575,23.3627,25.2774,6845970.0],["2021-11-04",25.2774,25.5452,25.1286,25.3468,4962410.0],["2021-11-05",25.3468,25.9917,25.2575,25.5056,7009444.0],["2021-11-08",25.5056,25.9917,25.5055,25.6742,4948577.0],["2021-11-09",25.6742,25.9718,25.3567,25.8825,7318309.0],["2021-11-10",25.8825,26.0611,25.4956,25.7337,6304843.0],["2021-11-11",25.7337,25.8528,25.5056,25.6841,5064248.0],["2021-11-12",25.6841,26.4282,25.6345,26.3984,13530855.0],["2021-11-15",26.3984,26.6067,26.1206,26.448,9747227.0],["2021-11-16",26.448,26.7059,25.9024,25.9123,10043548.0],["2021-11-17",25.9123,26.071,25.6444,25.9123,8417963.0],["2021-11-18",25.9123,26.6861,25.7932,26.448,14368400.0],["2021-11-19",26.448,26.4678,26.1305,26.319,7254683.0],["2021-11-22",26.319,26.5869,26.1603,26.4579,6108434.0],["2021-11-23",26.4579,26.6365,26.1702,26.2893,6487461.0],["2021-11-24",26.2893,26.4877,25.9718,26.0512,6576661.0],["2021-11-25",26.0512,26.2297,25.7734,25.7833,6653655.0],["2021-11-26",25.7833,26.0016,25.4857,25.5353,6944124.0],["2021-11-29",25.5353,25.6345,25.2179,25.3964,6192784.0],["2021-11-30",25.3964,26.0115,25.2972,25.6544,8105401.0],["2021-12-01",25.6544,25.8627,25.4361,25.5651,6687081.0],["2021-12-02",25.5651,25.6444,25.1782,25.198,8042910.0],["2021-12-03",25.198,25.4361,25.1286,25.3567,7206099.0],["2021-12-06",25.3567,25.8428,25.1881,25.5552,9952282.0],["2021-12-07",25.5552,25.694,24.9202,25.1385,9779195.0],["2021-12-08",25.1385,25.4956,25.0889,25.4758,7527439.0],["2021-12-09",25.4758,25.783327102661133,25.3567,25.7833,9580545.0],["2021-12-10",25.7833,25.783327102661133,25.3171,25.4956,14022219.0],["2021-12-13",25.4956,25.6345,25.3766,25.4163,6998014.0],["2021-12-14",25.4163,25.575,25.2774,25.3766,7412030.0],["2021-12-15",25.3766,25.446,25.2079,25.2675,7407386.0],["2021-12-16",25.2675,25.446,25.2278,25.3964,4906998.0],["2021-12-17",25.3964,25.446,25.2079,25.2774,5894348.0],["2021-12-20",25.2774,25.2972,24.8806,24.9202,7163172.0],["2021-12-21",24.9202,25.0294,24.8111,25.0294,4363566.0],["2021-12-22",25.0294,25.1286,24.9004,25.0393,4552581.0],["2021-12-23",25.0393,25.1484,24.9996,24.9996,4059060.0],["2021-12-24",24.9996,25.0294,24.5433,24.6326,8541337.0],["2021-12-27",24.6326,24.9004,24.5333,24.8508,4509301.0],["2021-12-28",24.8508,25.2774,24.821,25.1385,6022459.0],["2021-12-29",25.1385,27.6484,25.1087,27.6484,55411076.0],["2021-12-30",27.6484,27.648378372192383,26.5571,26.944,36574670.0],["2021-12-31",26.944,27.5393,26.7059,26.9341,20840933.0],["2022-01-04",26.9341,27.3508,26.7952,27.0135,19490695.0],["2022-01-05",27.0135,27.9658,26.7853,26.8448,23675320.0],["2022-01-06",26.8448,27.0432,26.5571,26.7853,14107036.0],["2022-01-07",26.7853,26.8845,26.2595,26.319,10988120.0],["2022-01-10",26.319,26.319032669067383,25.8726,26.1504,10059690.0],["2022-01-11",26.1504,26.3389,25.9024,25.9718,8145446.0],["2022-01-12",25.9718,26.2297,25.9619,26.1405,6613225.0],["2022-01-13",26.1405,26.7655,26.0413,26.2099,12844283.0],["2022-01-14",26.2099,26.20990753173828,25.446,25.4956,12723604.0],["2022-01-17",25.4956,26.6266,25.4758,26.3686,13636694.0],["2022-01-18",26.3686,26.6861,26.1405,26.5075,11223227.0],["2022-01-19",26.5075,26.577,25.8825,26.1901,7924412.0],["2022-01-20",26.1901,26.3389,25.6444,25.7139,7905031.0],["2022-01-21",25.7139,25.7932,24.831,25.0691,9957986.0],["2022-01-24",25.0691,25.3964,24.8706,25.1683,4540049.0],["2022-01-25",25.1683,25.6345,24.682153701782227,24.6822,8386673.0],["2022-01-26",24.6822,24.9401,24.6028,24.7714,4880079.0],["2022-01-27",24.7714,24.8706,24.0274,24.0274,7313168.0],["2022-01-28",24.0274,24.5433,23.9976,24.1564,5618179.0],["2022-02-07",24.1564,24.6623,24.156368255615234,24.4341,4045493.0],["2022-02-08",24.4341,24.7913,24.2556,24.7318,5020897.0],["2022-02-09",24.7318,25.079,24.6425,24.9996,5212900.0],["2022-02-10",24.9996,25.0591,24.8111,24.9103,4043973.0],["2022-02-11",24.9103,24.9897,24.702,24.8508,3907943.0],["2022-02-14",24.8508,25.3369,24.8012,24.9996,6270180.0],["2022-02-15",24.9996,25.0492,24.7814,24.9202,4236481.0],["2022-02-16",24.9202,24.920246124267578,24.7218,24.8409,3721201.0],["2022-02-17",24.8409,25.4758,24.7913,25.1286,8508530.0],["2022-02-18",25.1286,25.12857437133789,24.8111,25.0195,4635302.0],["2022-02-21",25.0195,25.3468,24.8706,25.1583,5621995.0],["2022-02-22",25.1583,25.446,24.9202,25.0591,6342544.0],["2022-02-23",25.0591,25.2774,24.8706,25.2079,5861681.0],["2022-02-24",25.2079,26.2893,25.0492,25.8131,21099881.0],["2022-02-25",25.8131,25.81308937072754,25.2377,25.3667,9429370.0],["2022-02-28",25.3667,25.9917,25.3468,25.4361,7503376.0],["2022-03-01",25.4361,25.6444,25.3071,25.575,6814307.0],["2022-03-02",25.575,25.6147,25.2774,25.3369,5425597.0],["2022-03-03",25.3369,25.4163,24.95,24.9798,6452453.0],["2022-03-04",24.9798,25.1286,24.6623,24.7516,5031982.0],["2022-03-07",24.7516,24.9698,24.3945,24.5333,5743534.0],["2022-03-08",24.5333,24.5929,23.4719,23.5711,9060640.0],["2022-03-09",23.5711,23.7695,21.7854,22.7278,10776203.0],["2022-03-10",22.7278,23.3429,22.6485,22.6981,6215401.0],["2022-03-11",22.6981,22.9163,21.8846,22.9064,5499174.0],["2022-03-14",22.9064,23.3429,22.5691,22.6385,6021427.0],["2022-03-15",22.6385,22.638534545898438,21.4084,21.4481,8454454.0],["2022-03-16",21.4481,21.9937,20.714,21.9044,8271667.0],["2022-03-17",21.9044,22.3806,21.8052,21.8251,8867244.0],["2022-03-18",21.8251,22.1127,21.706,22.0135,5010934.0],["2022-03-21",22.0135,23.1742,22.0135440826416,22.6881,10685851.0],["2022-03-22",22.6881,22.7576,22.4203,22.5492,5102217.0],["2022-03-23",22.5492,22.9361,22.3707,22.7576,5908204.0],["2022-03-24",22.7576,22.757579803466797,22.2814,22.3112,4990597.0],["2022-03-25",22.3112,22.5691,22.0036,22.0731,4336578.0],["2022-03-28",22.0731,22.1723,21.5274,22.0235,3791457.0],["2022-03-29",22.0235,22.3508,21.835,21.9838,4396400.0],["2022-03-30",21.9838,22.2516,21.9044,22.2219,4294888.0],["2022-03-31",22.2219,22.22187614440918,21.7755,21.9342,4163560.0],["2022-04-01",21.9342,21.934181213378906,21.6266,21.7854,3895891.0],["2022-04-06",21.7854,22.0036,21.6366,21.8747,3606411.0],["2022-04-07",21.8747,22.2219,21.6465,21.6763,5653798.0],["2022-04-08",21.6763,21.706,21.0413,21.2001,5939700.0],["2022-04-11",21.2001,21.20006561279297,20.1386,20.3171,7037293.0],["2022-04-12",20.3171,20.704,19.9699,20.6842,5517713.0],["2022-04-13",20.6842,21.0116,20.4362,20.6941,4385734.0],["2022-04-14",20.6941,21.0116,20.6544,20.8826,4206130.0],["2022-04-15",20.8826,21.1604,20.5156,20.9124,5277451.0],["2022-04-18",20.9124,21.081,20.6941,21.0314,4282881.0],["2022-04-19",21.0314,21.4679,21.031417846679688,21.2993,5163664.0],["2022-04-20",21.2993,21.329,20.704,20.833,4857004.0],["2022-04-21",20.833,20.9818,19.9203,19.9997,5955599.0],["2022-04-22",19.9997,19.99968719482422,19.4541,19.7219,5750817.0],["2022-04-25",19.7219,19.721912384033203,17.7477,17.7577,13644249.0],["2022-04-26",17.7577,17.8866,16.5474,16.587,12466233.0],["2022-04-27",16.587,17.6882,16.2497,17.5096,10996727.0],["2022-04-28",17.5096,17.8172,17.2517,17.4303,6568209.0],["2022-04-29",17.4303,18.2537,17.430282592773438,18.0751,7140828.0],["2022-05-05",18.0751,18.7497,17.9362,18.5414,7415853.0],["2022-05-06",18.5414,18.71,18.0751,18.3231,5841587.0],["2022-05-09",18.3231,19.4441,18.3231258392334,19.0473,9179966.0],["2022-05-10",19.0473,19.1068,18.6207,19.0275,6461734.0],["2022-05-11",19.0275,19.2854,18.7497,18.7695,7978201.0],["2022-05-12",18.7695,19.1168,18.5513,18.9878,4800632.0],["2022-05-13",18.9878,19.1465,18.8489,18.9878,3253729.0],["2022-05-16",18.9878,19.2953,18.7596,18.8092,5326515.0],["2022-05-17",18.8092,18.9481,18.6604,18.8291,3565210.0],["2022-05-18",18.8291,19.4937,18.7497,19.3053,7688891.0],["2022-05-19",19.3053,19.305252075195312,18.8688,19.1068,5434867.0],["2022-05-20",19.1068,19.3449,18.9779,19.2358,5400033.0],["2022-05-23",19.2358,19.8112,19.1961,19.4739,7200429.0],["2022-05-24",19.4739,19.9203,18.7497,18.7497,9575067.0],["2022-05-25",18.7497,19.0969,18.6604,19.0275,4194702.0],["2022-05-26",19.0275,19.712,19.027481079101562,19.4937,7573008.0],["2022-05-27",19.4937,19.712,19.2755,19.4541,5423652.0],["2022-05-30",19.4541,20.1683,19.3945,20.0989,11196691.0],["2022-05-31",20.0989,20.2179,19.7418,20.1187,8264754.0],["2022-06-01",20.1187,20.2179,19.8013,20.0791,7043270.0],["2022-06-02",20.0791,20.337,19.9302,20.2477,7052873.0],["2022-06-06",20.2477,20.8529,20.1386,20.6842,9351427.0],["2022-06-07",20.6842,20.684202194213867,20.208,20.3965,7165881.0],["2022-06-08",20.3965,20.39650535583496,19.8211,20.1287,6513408.0],["2022-06-09",20.1287,20.2775,19.712,19.841,5412810.0],["2022-06-10",19.841,20.1187,19.7219,20.0791,7393336.0],["2022-06-13",20.0791,20.3477,19.9,20.1089,7270025.0],["2022-06-14",20.1089,20.10890007019043,19.3527,19.9796,7621187.0],["2022-06-15",19.9796,20.5865,19.9099,20.1985,10525429.0],["2022-06-16",20.1985,20.4472,19.9099,20.0293,6495494.0],["2022-06-17",20.0293,20.1189,19.7109,20.0592,5715862.0],["2022-06-20",20.0592,20.3975,20.0194,20.3179,6729404.0],["2022-06-21",20.3179,20.4472,19.9398,20.1388,5521954.0],["2022-06-22",20.1388,20.1786,19.701,19.7209,5876300.0],["2022-06-23",19.7209,20.298,19.6313,20.2283,10142228.0],["2022-06-24",20.2283,20.6362,20.2184,20.2383,10918298.0],["2022-06-27",20.2383,20.4273,20.1089,20.2482,8325960.0],["2022-06-28",20.2482,20.5567,20.1288,20.487,9483762.0],["2022-06-29",20.487,20.497,19.9796,19.9995,8077545.0],["2022-06-30",19.9995,20.2283,19.9298,19.9796,7658884.0],["2022-07-01",19.9796,20.2482,19.7607,19.8801,6202524.0],["2022-07-04",19.8801,20.2979,19.7109,20.2183,7682068.0],["2022-07-05",20.2183,20.2482,19.7905,19.9696,7481984.0],["2022-07-06",19.9696,20.0094,19.7109,19.8602,4762059.0],["2022-07-07",19.8602,20.3576,19.8403,20.0691,8538896.0],["2022-07-08",20.0691,20.1388,19.9,19.9099,5190845.0],["2022-07-11",19.9099,19.9597,19.4224,19.5219,6943768.0],["2022-07-12",19.5219,19.9099,19.1338,19.3726,6731200.0],["2022-07-13",19.3726,19.492,19.0144,19.104,5578068.0],["2022-07-14",19.104,19.3527,19.0343,19.2333,5439109.0],["2022-07-15",19.2333,19.3527,19.0144,19.0144,4290766.0],["2022-07-18",19.0144,19.23330307006836,18.9846,19.2333,3643091.0],["2022-07-19",19.2333,19.8801,19.1537,19.8005,7886489.0],["2022-07-20",19.8005,21.7805,19.800453186035156,21.7805,29639377.0],["2022-07-21",21.7805,22.467,21.6312,21.8103,45212465.0],["2022-07-22",21.8103,22.2979,21.4123,22.0491,21947368.0],["2022-07-25",22.0491,22.1486,20.8253,21.0143,23104482.0],["2022-07-26",21.0143,21.2929,20.9248,21.1536,9491287.0],["2022-07-27",21.1536,21.6511,21.0044,21.1636,10408869.0],["2022-07-28",21.1636,22.3874,21.163599014282227,21.9795,20914029.0],["2022-07-29",21.9795,22.2481,21.472,22.2083,16367296.0],["2022-08-01",22.2083,22.8352,21.7208,22.0292,20545333.0],["2022-08-02",22.0292,22.4869,21.2034,21.4024,20898201.0],["2022-08-03",21.4024,22.4969,20.9049,22.3675,30783729.0],["2022-08-04",22.3675,22.36754608154297,21.6014,21.7506,14330892.0],["2022-08-05",21.7506,21.9795,21.3924,21.8999,14795122.0],["2022-08-08",21.8999,22.1387,21.5118,21.7606,13080260.0],["2022-08-09",21.7606,21.88,21.283,21.8402,11910961.0],["2022-08-10",21.8402,21.9496,21.5516,21.6511,8958369.0],["2022-08-11",21.6511,22.1586,21.6113,22.0292,13266385.0],["2022-08-12",22.0292,22.029245376586914,21.5715,21.7307,9505093.0],["2022-08-15",21.7307,21.730745315551758,21.0939,21.1636,11816302.0],["2022-08-16",21.1636,21.3626,21.0641,21.2531,6450568.0],["2022-08-17",21.2531,21.2532,20.9149,21.1736,6160153.0],["2022-08-18",21.1736,21.2332,20.9845,21.1337,5513287.0],["2022-08-19",21.1337,21.3327,20.6959,20.7059,8294951.0],["2022-08-22",20.7059,20.855148315429688,20.3975,20.8551,4845645.0],["2022-08-23",20.8551,20.8949,20.5169,20.5367,4461100.0],["2022-08-24",20.5367,20.5766,19.9696,19.9796,7556629.0],["2022-08-25",19.9796,20.089,19.7109,20.0293,4812272.0],["2022-08-26",20.0293,20.3974,20.029298782348633,20.3875,5583960.0],["2022-08-29",20.3875,21.074,20.1089,20.9447,9860625.0],["2022-08-30",20.9447,21.3128,20.7158,21.1337,8296755.0],["2022-08-31",21.1337,21.2929,20.477,20.8054,7312059.0],["2022-09-01",20.8054,20.8949,20.3975,20.4771,5021752.0],["2022-09-02",20.4771,22.526744842529297,20.3975,22.5267,30468957.0],["2022-09-05",22.5267,23.3128,21.9397,22.1088,40728866.0],["2022-09-06",22.1088,22.477,21.7009,22.3078,26200095.0],["2022-09-07",22.3078,22.307846069335938,21.7009,21.7606,17278755.0],["2022-09-08",21.7606,21.9397,21.6213,21.681,9939673.0],["2022-09-09",21.681,21.8402,21.4123,21.5815,8314403.0],["2022-09-13",21.5815,21.7904,21.5715,21.681,8342637.0],["2022-09-14",21.681,21.6909,21.2233,21.5218,8533138.0],["2022-09-15",21.5218,21.88,20.9447,21.3526,12874642.0],["2022-09-16",21.3526,21.8402,21.1039,21.2233,12510663.0],["2022-09-19",21.2233,22.1685,21.2034,21.9098,20189270.0],["2022-09-20",21.9098,21.9795,21.4919,21.7407,12431419.0],["2022-09-21",21.7407,21.740697860717773,20.6163,21.0143,13994092.0],["2022-09-22",21.0143,22.4571,20.6959,21.6412,18303370.0],["2022-09-23",21.6412,21.9894,21.1039,21.6312,13866396.0],["2022-09-26",21.6312,21.631248474121094,20.6959,20.7358,11731387.0],["2022-09-27",20.7358,21.0243,20.487,21.0143,6990963.0],["2022-09-28",21.0143,21.0641,20.0492,20.0492,10519762.0],["2022-09-29",20.0492,20.5467,19.701,19.7507,9067027.0],["2022-09-30",19.7507,19.8701,19.4025,19.5517,6342937.0],["2022-10-10",19.5517,19.9895,19.0343,19.5915,6844968.0],["2022-10-11",19.5915,19.8801,19.2632,19.8801,5397548.0],["2022-10-12",19.8801,20.2582,19.5418,20.2482,6798603.0],["2022-10-13",20.2482,20.4174,20.0393,20.1985,6785019.0],["2022-10-14",20.1985,20.6163,20.1089,20.497,9433612.0],["2022-10-17",20.497,21.4919,20.3477,21.1636,14397234.0],["2022-10-18",21.1636,21.5616,20.9546,21.4223,12310509.0],["2022-10-19",21.4223,21.671,21.1437,21.4521,10708655.0],["2022-10-20",21.4521,21.9198,21.0541,21.7705,14072975.0],["2022-10-21",21.7705,21.8999,21.3924,21.5914,9506840.0],["2022-10-24",21.5914,22.3874,21.5914,21.8601,18688437.0],["2022-10-25",21.8601,22.0889,21.4422,21.6412,10566817.0],["2022-10-26",21.6412,22.6362,21.641197204589844,22.4173,16691908.0],["2022-10-27",22.4173,22.5267,22.0491,22.2183,10193654.0],["2022-10-28",22.2183,22.3775,21.681,21.6909,11962338.0],["2022-10-31",21.6909,22.6362,21.3327,22.4173,16425585.0],["2022-11-01",22.4173,23.1834,22.2083,22.875,21901679.0],["2022-11-02",22.875,23.4322,22.5466,23.3526,19051109.0],["2022-11-03",23.3526,24.4272,22.7755,23.5814,29214885.0],["2022-11-04",23.5814,24.0192,22.9844,23.064,25701207.0],["2022-11-07",23.064,23.2332,22.7655,23.0143,16113570.0],["2022-11-08",23.0143,23.0143,22.6063,22.7456,11530176.0],["2022-11-09",22.7456,23.0143,22.5267,22.5665,9416794.0],["2022-11-10",22.5665,22.6561,22.2083,22.2979,8837516.0],["2022-11-11",22.2979,23.1735,22.297895431518555,22.9645,17738828.0],["2022-11-14",22.9645,22.9844,22.3576,22.477,11543999.0],["2022-11-15",22.477,22.685943603515625,22.2083,22.6859,10379029.0],["2022-11-16",22.6859,23.6809,22.666,23.5814,26953444.0],["2022-11-17",23.5814,23.9993,23.1436,23.9695,22601330.0],["2022-11-18",23.9695,23.969491958618164,23.1934,23.2133,13712072.0],["2022-11-21",23.2133,23.5416,22.8849,23.3924,8307528.0],["2022-11-22",23.3924,24.656,23.0342,23.6809,18668148.0],["2022-11-23",23.6809,24.0889,23.2431,23.273,15170622.0],["2022-11-24",23.273,23.5914,22.3476,22.4073,18651390.0],["2022-11-25",22.4073,22.6461,22.1884,22.467,7726007.0],["2022-11-28",22.467,22.4869,21.7904,22.3775,9052147.0],["2022-11-29",22.3775,22.6461,22.3078,22.6262,8087751.0],["2022-11-30",22.6262,24.5366,22.5168,23.3625,23954945.0],["2022-12-01",23.3625,23.8501,23.2033,23.3128,14875226.0],["2022-12-02",23.3128,23.5217,23.0342,23.1834,8009393.0],["2022-12-05",23.1834,24.3774,23.183443069458008,24.1685,25659427.0],["2022-12-06",24.1685,24.2481,23.7506,23.86,12672720.0],["2022-12-07",23.86,24.059,23.3824,23.6411,11793351.0],["2022-12-08",23.6411,23.641143798828125,23.2133,23.3128,8218060.0],["2022-12-09",23.3128,23.3128,22.5964,22.7257,14732258.0],["2022-12-12",22.7257,23.074,22.6163,22.865,8333369.0],["2022-12-13",22.865,22.86504554748535,22.4869,22.5765,6155414.0],["2022-12-14",22.5765,23.0143,22.576496124267578,22.7257,6663000.0],["2022-12-15",22.7257,22.9347,22.5168,22.5466,5306594.0],["2022-12-16",22.5466,22.54664421081543,22.1188,22.2581,7472024.0],["2022-12-19",22.2581,22.3277,21.671,21.8004,6631151.0],["2022-12-20",21.8004,22.0392,21.6909,21.8402,4632079.0],["2022-12-21",21.8402,21.8999,20.9149,21.0442,7698564.0],["2022-12-22",21.0442,21.2432,20.8253,20.9347,5516451.0],["2022-12-23",20.9347,21.0143,20.6959,20.9447,4445919.0],["2022-12-26",20.9447,21.3626,20.944698333740234,21.3128,5936968.0],["2022-12-27",21.3128,21.4123,21.1835,21.3427,3746168.0],["2022-12-28",21.3427,21.5218,21.1238,21.3029,5542521.0],["2022-12-29",21.3029,21.5218,21.0741,21.3328,4366036.0],["2022-12-30",21.3328,21.5715,21.283,21.4422,3625943.0],["2023-01-03",21.4422,22.0392,21.3128,21.9397,7822531.0],["2023-01-04",21.9397,22.1486,21.8402,22.0989,6533417.0],["2023-01-05",22.0989,22.2282,21.9496,22.1884,4878744.0],["2023-01-06",22.1884,22.2481,21.9397,22.0392,4288263.0],["2023-01-09",22.0392,22.1685,21.8103,21.87,4649693.0],["2023-01-10",21.87,21.9198,21.472,21.5516,5419701.0],["2023-01-11",21.5516,21.671,21.3526,21.3526,4305500.0],["2023-01-12",21.3526,21.7009,21.3029,21.472,4968697.0],["2023-01-13",21.472,21.7705,21.3924,21.6113,4568918.0],["2023-01-16",21.6113,22.1387,21.611347198486328,22.079,6788658.0],["2023-01-17",22.079,22.3874,22.0093,22.1088,5187489.0],["2023-01-18",22.1088,22.5168,22.10884666442871,22.4173,7022645.0],["2023-01-19",22.4173,22.5068,22.2382,22.4869,5839598.0],["2023-01-20",22.4869,22.7158,22.3874,22.6561,7512800.0],["2023-01-30",22.6561,23.3824,22.65609359741211,23.0939,13697134.0],["2023-01-31",23.0939,23.263,23.0143,23.1536,8509224.0],["2023-02-01",23.1536,23.4421,23.153593063354492,23.3128,8466178.0],["2023-02-02",23.3128,23.472,23.1536,23.1934,9074034.0],["2023-02-03",23.1934,23.3924,22.8949,23.3625,8580491.0],["2023-02-06",23.3625,23.6312,23.1834,23.3625,7601335.0],["2023-02-07",23.3625,23.4322,23.0839,23.1934,6413685.0],["2023-02-08",23.1934,23.3625,22.894893646240234,22.8949,6075719.0],["2023-02-09",22.8949,23.4023,22.7755,23.3526,7935048.0],["2023-02-10",23.3526,23.8302,23.2531,23.462,8979215.0],["2023-02-13",23.462,24.1287,23.46204376220703,23.8302,14034829.0],["2023-02-14",23.8302,24.1386,23.5615,23.6809,9078843.0],["2023-02-15",23.6809,24.3675,23.6411,24.1088,15946180.0],["2023-02-16",24.1088,24.2481,23.263,23.5814,14430017.0],["2023-02-17",23.5814,23.7307,22.9645,23.1834,10582727.0],["2023-02-20",23.1834,23.5914,22.9844,23.5317,8873026.0],["2023-02-21",23.5317,25.8898,23.5217,25.0441,50492155.0],["2023-02-22",25.0441,27.5515,24.7555,27.5515,72953834.0],["2023-02-23",27.5515,29.5116,27.4619,27.8699,122915691.0],["2023-02-24",27.8699,29.1335,27.5913,28.8052,94388482.0],["2023-02-27",28.8052,30.5464,28.2181,29.2629,93315239.0],["2023-02-28",29.2629,29.5315,28.3972,29.0738,62011494.0],["2023-03-01",29.0738,30.1484,28.3773,30.0489,90257483.0],["2023-03-02",30.0489,30.9444,29.2529,29.3226,92458824.0],["2023-03-03",29.3226,30.6658,28.8649,30.0489,87634651.0],["2023-03-06",30.0489,32.0588,29.8201,30.238,107779266.0],["2023-03-07",30.238,31.1136,29.243,29.7504,79162752.0],["2023-03-08",29.7504,29.75042724609375,28.4271,29.4221,55581199.0],["2023-03-09",29.4221,30.2977,28.6559,30.1385,69210614.0],["2023-03-10",30.1385,32.4966,28.7554,30.7156,103825023.0],["2023-03-13",30.7156,31.8399,29.5912,31.4618,85841342.0],["2023-03-14",31.4618,34.606,30.7554,33.1931,142933567.0],["2023-03-15",33.1931,33.7503,32.218,32.7354,85405213.0],["2023-03-16",32.7354,32.9344,31.1633,31.1832,82768183.0],["2023-03-17",31.1832,32.3175,30.6061,31.8499,68428327.0],["2023-03-20",31.8499,31.849870681762695,29.7604,30.1086,69804123.0],["2023-03-21",30.1086,30.6957,29.2131,30.1783,57833973.0],["2023-03-22",30.1783,30.228,29.631,29.8997,34701765.0],["2023-03-23",29.8997,31.3126,29.5614,31.0439,77260859.0],["2023-03-24",31.0439,31.043926239013672,29.2131,29.243,64961157.0],["2023-03-27",29.243,29.8997,28.8052,29.631,39196047.0],["2023-03-28",29.631,30.1186,28.835,28.9843,34273370.0],["2023-03-29",28.9843,28.984277725219727,27.8201,28.3674,42434739.0],["2023-03-30",28.3674,28.7654,27.8102,28.4271,29606751.0],["2023-03-31",28.4271,28.4967,27.6609,28.3276,30527769.0],["2023-04-03",28.3276,29.6708,28.32758140563965,29.5116,44225948.0],["2023-04-04",29.5116,30.039,28.9445,29.3126,44390942.0],["2023-04-06",29.3126,29.7902,28.3375,29.1335,39187606.0],["2023-04-07",29.1335,29.5514,28.8052,29.1136,25151828.0],["2023-04-10",29.1136,29.5017,28.3574,28.437,30192204.0],["2023-04-11",28.437,28.5863,27.7505,27.9694,26329589.0],["2023-04-12",27.9694,28.4569,27.85,28.3674,20884975.0],["2023-04-13",28.3674,28.3674,27.491783142089844,27.4918,27654205.0],["2023-04-14",27.4918,28.2878,27.491783142089844,28.1385,23901669.0],["2023-04-17",28.1385,28.437,27.7803,28.2977,21655522.0],["2023-04-18",28.2977,28.4072,27.5913,27.9793,24161815.0],["2023-04-19",27.9793,28.5962,27.6908,28.2082,27185239.0],["2023-04-20",28.2082,28.7355,27.9296,28.1883,31386900.0],["2023-04-21",28.1883,30.427,27.0739,29.0539,82726086.0],["2023-04-24",29.0539,29.053930282592773,26.5664,26.8749,52946305.0],["2023-04-25",26.8749,27.3624,26.3674,26.5963,32629718.0],["2023-04-26",26.5963,27.1037,25.8003,25.8699,27940993.0],["2023-04-27",25.8699,26.2281,25.6809,25.9595,18135973.0],["2023-04-28",25.9595,26.5266,25.7903,26.3077,18845417.0],["2023-05-04",26.3077,26.9346,26.0192,26.6261,20127613.0],["2023-05-05",26.6261,26.9047,25.8699,25.9893,18101913.0],["2023-05-08",25.9893,27.6112,25.989336013793945,27.5714,35973643.0],["2023-05-09",27.5714,28.0291,26.9545,26.9943,32906721.0],["2023-05-10",26.9943,27.5614,26.2878,27.2132,31098024.0],["2023-05-11",27.2132,27.213184356689453,26.1286,26.3077,22739888.0],["2023-05-12",26.3077,26.5167,25.6212,25.6311,15538994.0],["2023-05-15",25.6311,26.3077,25.253,26.2779,16747829.0],["2023-05-16",26.2779,27.0142,25.9296,26.0689,19019424.0],["2023-05-17",26.0689,26.7555,25.86,26.5565,16799091.0],["2023-05-18",26.5565,27.5913,26.3674,27.2629,29684019.0],["2023-05-19",27.2629,27.5415,26.6659,27.1336,19030373.0],["2023-05-22",27.1336,27.13358497619629,26.4172,26.5266,13633771.0],["2023-05-23",26.5266,26.6261,25.9197,25.9396,11725080.0],["2023-05-24",25.9396,26.2182,25.7207,25.85,10280726.0],["2023-05-25",25.85,26.0192,25.4222,25.8003,10843274.0],["2023-05-26",25.8003,25.9893,25.5714,25.9396,8635879.0],["2023-05-29",25.9396,26.2779,25.8998,26.0689,10561213.0],["2023-05-30",26.0689,26.656,25.4122,26.4868,22069898.0],["2023-05-31",26.4868,26.656,26.1386,26.2381,13456165.0],["2023-06-01",26.2381,27.5216,25.7804,27.2032,32853645.0],["2023-06-02",27.2032,27.2928,26.8948,27.0142,15797102.0],["2023-06-05",27.0142,27.5017,26.9644,27.1137,16626465.0],["2023-06-06",27.1137,27.1435,26.3674,26.4769,14604925.0],["2023-06-07",26.4769,26.6361,26.0888,26.5963,9073982.0],["2023-06-08",26.5963,26.7157,25.9197,26.3674,10985853.0],["2023-06-09",26.3674,27.4401,26.0032,27.3503,25888544.0],["2023-06-12",27.3503,27.47,26.9412,27.0011,14569856.0],["2023-06-13",27.0011,27.2904,26.9412,27.2505,11706185.0],["2023-06-14",27.2505,28.1086,27.1108,27.5399,23078936.0],["2023-06-15",27.5399,27.6995,27.2904,27.5997,13684952.0],["2023-06-16",27.5997,28.5876,27.59974479675293,28.2284,27260662.0],["2023-06-19",28.2284,29.1264,28.0488,28.8171,31136034.0],["2023-06-20",28.8171,28.9368,28.2683,28.6874,22301194.0],["2023-06-21",28.6874,29.8249,28.6175,28.7472,37804503.0],["2023-06-26",28.7472,29.6054,27.939,28.0887,28725195.0],["2023-06-27",28.0887,29.336,27.7494,28.8171,25820291.0],["2023-06-28",28.8171,29.0266,28.0488,28.378,21228941.0],["2023-06-29",28.378,28.4778,27.9889,28.0587,18211740.0],["2023-06-30",28.0587,28.408,27.8292,28.1485,16339600.0],["2023-07-03",28.1485,28.5876,28.0687,28.3381,16309067.0],["2023-07-04",28.3381,31.171947479248047,27.9091,31.1719,61727018.0],["2023-07-05",31.1719,31.6808,30.0245,30.3837,68934443.0],["2023-07-06",30.3837,30.673,29.9147,30.3338,33947525.0],["2023-07-07",30.3338,30.333776473999023,29.1863,29.2561,28097929.0],["2023-07-10",29.2561,31.4314,29.25613021850586,30.8327,57065291.0],["2023-07-11",30.8327,31.9004,30.3637,31.3116,56410293.0],["2023-07-12",31.3116,31.8904,30.5932,30.7429,47061461.0],["2023-07-13",30.7429,31.152,30.1542,30.9424,35051614.0],["2023-07-14",30.9424,31.0422,30.4336,30.693,26379672.0],["2023-07-17",30.693,31.1021,30.1641,30.7928,20494295.0],["2023-07-18",30.7928,30.8427,29.6553,29.8049,26358661.0],["2023-07-19",29.8049,29.8648,28.9967,29.0665,22487982.0],["2023-07-20",29.0665,29.2162,28.0089,28.0587,23984662.0],["2023-07-21",28.0587,28.3381,27.7694,28.1186,14485319.0],["2023-07-24",28.1186,28.2882,27.8292,28.1785,11694422.0],["2023-07-25",28.1785,28.857,28.178482055664062,28.847,19833460.0],["2023-07-26",28.847,29.0067,27.939,28.0987,17712513.0],["2023-07-27",28.0987,28.6974,28.0388,28.2783,16059819.0],["2023-07-28",28.2783,28.2882,27.021,27.6397,24854931.0],["2023-07-31",27.6397,28.1186,27.5499,27.8592,14088683.0],["2023-08-01",27.8592,27.85917854309082,27.3902,27.6496,10028397.0],["2023-08-02",27.6496,27.64963722229004,27.1407,27.2006,12384503.0],["2023-08-03",27.2006,27.3603,27.031,27.2505,6907099.0],["2023-08-04",27.2505,27.6995,27.250507354736328,27.5,12467490.0],["2023-08-07",27.5,27.6397,27.3702,27.5598,8465194.0],["2023-08-08",27.5598,27.55983543395996,26.9512,27.0809,10273232.0],["2023-08-09",27.0809,27.2206,26.9412,27.1308,5473332.0],["2023-08-10",27.1308,27.2405,26.9811,27.1407,4782455.0],["2023-08-11",27.1407,27.3104,26.35247039794922,26.3525,12514416.0],["2023-08-14",26.3525,26.8015,26.0631,26.7416,8943777.0],["2023-08-15",26.7416,26.9013,26.3624,26.5221,5696786.0],["2023-08-16",26.5221,26.562,25.9533,25.9833,8921868.0],["2023-08-17",25.9833,26.9811,25.6939,26.7915,13465841.0],["2023-08-18",26.7915,26.9611,26.3026,26.3126,9923365.0],["2023-08-21",26.3126,26.6917,26.103,26.113,7203600.0],["2023-08-22",26.113,26.7017,26.112993240356445,26.6019,9892730.0],["2023-08-23",26.6019,26.601924896240234,25.7737,25.7937,9520298.0],["2023-08-24",25.7937,26.113,25.5742,25.7837,8195734.0],["2023-08-25",25.7837,25.783710479736328,24.297,24.3468,20446650.0],["2023-08-28",24.3468,25.9134,24.346847534179688,24.9555,17151270.0],["2023-08-29",24.9555,25.8236,24.8757,25.4943,11532428.0],["2023-08-30",25.4943,26.6818,25.494342803955078,26.3525,20853778.0],["2023-08-31",26.3525,26.35247039794922,25.9533,25.9833,8238324.0],["2023-09-01",25.9833,26.3924,25.644,26.103,10705355.0],["2023-09-04",26.103,26.5221,26.0132,26.2826,12537230.0],["2023-09-05",26.2826,26.8913,26.123,26.2726,15070788.0],["2023-09-06",26.2726,26.96114158630371,25.7438,26.9611,27828262.0],["2023-09-07",26.9611,26.96114158630371,26.1828,26.1928,15895927.0],["2023-09-08",26.1928,28.2783,26.0431,27.7394,43391542.0],["2023-09-11",27.7394,28.2583,27.2405,27.3104,28929869.0],["2023-09-12",27.3104,27.6895,26.8115,27.3403,21867200.0],["2023-09-13",27.3403,27.34031105041504,26.3225,26.572,15261940.0],["2023-09-14",26.572,26.8214,26.103,26.3026,11412218.0],["2023-09-15",26.3026,26.4722,25.8635,25.8935,10043241.0],["2023-09-18",25.8935,26.1928,25.644,25.9933,7242141.0],["2023-09-19",25.9933,25.99325180053711,25.2948,25.3546,8752211.0],["2023-09-20",25.3546,25.354646682739258,25.0553,25.0653,5827646.0],["2023-09-21",25.0653,25.3147,24.9655,25.1052,6646167.0],["2023-09-22",25.1052,25.4345,24.8058,25.4345,8243490.0],["2023-09-25",25.4345,25.5143,25.0952,25.195,5715301.0],["2023-09-26",25.195,25.2648,25.0054,25.1052,4601329.0],["2023-09-27",25.1052,25.2349,24.9256,25.0753,4531876.0],["2023-09-28",25.0753,25.3946,25.0054,25.3247,6601113.0],["2023-10-09",25.3247,26.5021,25.3247127532959,25.8935,15721819.0],["2023-10-10",25.8935,25.9434,25.6041,25.7937,8041835.0],["2023-10-11",25.7937,26.1729,25.6241,25.9733,10208550.0],["2023-10-12",25.9733,26.1629,25.7338,25.9434,6653448.0],["2023-10-13",25.9434,26.0831,25.6141,25.7338,7075184.0],["2023-10-16",25.7338,26.1828,25.3447,25.9134,10423227.0],["2023-10-17",25.9134,27.9889,25.644,27.2006,32850051.0],["2023-10-18",27.2006,27.200618743896484,26.3824,26.4722,18889915.0],["2023-10-19",26.4722,27.5,26.2427,26.7516,27412740.0],["2023-10-20",26.7516,27.2605,25.9533,26.1729,17395302.0],["2023-10-23",26.1729,27.9889,25.8037,27.4401,46439469.0],["2023-10-24",27.4401,27.440093994140625,26.6418,27.041,28133755.0],["2023-10-25",27.041,28.1386,26.8115,27.6896,34017235.0],["2023-10-26",27.6896,28.0388,27.041,27.8592,31827491.0],["2023-10-27",27.8592,27.9889,27.041,27.5099,23392461.0],["2023-10-30",27.5099,27.5399,27.0609,27.4102,18221687.0],["2023-10-31",27.4102,27.929,27.0909,27.2505,19204501.0],["2023-11-01",27.2505,27.2804,26.6518,26.7915,14537594.0],["2023-11-02",26.7915,27.041,26.2627,26.2726,13741276.0],["2023-11-03",26.2726,27.919,26.123,27.49,34005828.0],["2023-11-06",27.49,27.6796,27.2804,27.5997,20120005.0],["2023-11-07",27.5997,28.1086,27.2605,27.949,26807582.0],["2023-11-08",27.949,27.9789,27.5,27.8392,17950691.0],["2023-11-09",27.8392,27.929,27.2804,27.3902,13746131.0],["2023-11-10",27.3902,28.2683,27.2804,28.0687,27988296.0],["2023-11-13",28.0687,28.8969,27.7893,28.7273,34966215.0],["2023-11-14",28.7273,28.7772,28.2882,28.4679,20317116.0],["2023-11-15",28.4679,28.877,28.1186,28.5676,20627840.0],["2023-11-16",28.5676,29.1065,28.3581,28.4379,26614133.0],["2023-11-17",28.4379,28.437915802001953,27.8392,28.2184,18522238.0],["2023-11-20",28.2184,28.5377,27.9989,28.4379,15586606.0],["2023-11-21",28.4379,28.5776,27.4401,27.5199,26097765.0],["2023-11-22",27.5199,27.6197,27.1208,27.1507,12356736.0],["2023-11-23",27.1507,27.4401,26.9412,27.3303,9642969.0],["2023-11-24",27.3303,27.3403,26.7416,26.8414,9608210.0],["2023-11-27",26.8414,26.9212,26.562,26.9013,7044862.0],["2023-11-28",26.9013,27.0709,26.7217,27.0609,7622928.0],["2023-11-29",27.0609,27.060922622680664,26.5421,26.5919,8017987.0],["2023-11-30",26.5919,26.8115,26.2427,26.4523,7749532.0],["2023-12-01",26.4523,26.6518,26.093,26.6119,7854958.0],["2023-12-04",26.6119,27.1008,26.6119,26.9412,10074567.0],["2023-12-05",26.9412,26.9412,26.2527,26.2926,7434098.0],["2023-12-06",26.2926,26.552,26.2427,26.3325,5301366.0],["2023-12-07",26.3325,26.4822,26.113,26.4123,5343021.0],["2023-12-08",26.4123,26.6019,25.5243,25.664,14077479.0],["2023-12-11",25.664,26.0332,25.1551,25.9633,11030064.0],["2023-12-12",25.9633,26.2228,25.7737,26.1529,6413057.0],["2023-12-13",26.1529,26.2427,25.9034,25.9334,4888356.0],["2023-12-14",25.9334,26.1629,25.6939,25.7238,4338530.0],["2023-12-15",25.7238,25.8436,25.4045,25.5043,4820365.0],["2023-12-18",25.5043,25.6141,25.1651,25.2249,4152260.0],["2023-12-19",25.2249,25.5742,25.215,25.3646,4384994.0],["2023-12-20",25.3646,25.4544,24.7859,24.8358,5421366.0],["2023-12-21",24.8358,25.0952,24.6761,24.9855,4413386.0],["2023-12-22",24.9855,25.2948,24.9755,25.175,5361987.0],["2023-12-25",25.175,25.5343,25.0254,25.3247,4906382.0],["2023-12-26",25.3247,25.3247127532959,24.6761,24.8458,5322464.0],["2023-12-27",24.8458,24.9655,24.6961,24.9156,3519652.0],["2023-12-28",24.9156,25.8735,24.8657,25.5941,10740432.0],["2023-12-29",25.5941,25.9034,25.4544,25.7638,6195298.0],["2024-01-02",25.7638,26.0631,25.7039,25.7538,6177514.0],["2024-01-03",25.7538,25.8236,25.4544,25.6241,4495096.0],["2024-01-04",25.6241,25.7737,25.2748,25.4445,4746436.0],["2024-01-05",25.4445,25.4943,24.8358,24.9356,6097409.0],["2024-01-08",24.9356,24.9455,24.1473,24.1772,7571975.0],["2024-01-09",24.1772,24.3369,23.0996,23.3291,10331611.0],["2024-01-10",23.3291,23.3889,22.7503,22.8801,7128739.0],["2024-01-11",22.8801,23.3889,22.8002,23.2792,6025360.0],["2024-01-12",23.2792,25.185,23.1295,24.6063,16521064.0],["2024-01-15",24.6063,24.606281280517578,23.6783,24.0475,9797811.0],["2024-01-16",24.0475,24.1772,23.7382,24.1573,6340703.0],["2024-01-17",24.1573,24.15726089477539,23.339,23.369,5438092.0],["2024-01-18",23.369,23.9677,22.7004,23.9178,9700561.0],["2024-01-19",23.9178,24.0475,23.5586,23.7482,5337578.0],["2024-01-22",23.7482,23.9178,22.6506,22.7603,8033401.0],["2024-01-23",22.7603,23.2293,22.5907,22.8801,6116613.0],["2024-01-24",22.8801,23.6284,22.6506,23.4987,8644188.0],["2024-01-25",23.4987,24.9455,23.369,24.746,20213983.0],["2024-01-26",24.746,24.745975494384766,24.257,24.3568,10950819.0],["2024-01-29",24.3568,25.3447,24.3169,24.5963,16401061.0],["2024-01-30",24.5963,24.596302032470703,23.6284,23.7581,10155265.0],["2024-01-31",23.7581,23.75813102722168,22.89,23.0497,8653270.0],["2024-02-01",23.0497,23.5885,22.7104,23.1994,7637845.0],["2024-02-02",23.1994,23.4887,21.4631,22.2514,13068092.0],["2024-02-05",22.2514,22.251422882080078,20.3256,21.3733,16046699.0],["2024-02-06",21.3733,22.9499,20.8645,22.8401,11799996.0],["2024-02-07",22.8401,24.3169,22.840137481689453,24.1373,18956701.0],["2024-02-08",24.1373,24.9256,24.0475,24.6462,15163569.0],["2024-02-19",24.6462,25.3946,24.4466,24.6662,12390406.0],["2024-02-20",24.6662,24.9356,24.1573,24.6063,9317483.0],["2024-02-21",24.6063,25.0852,24.257,24.5564,11713502.0],["2024-02-22",24.5564,24.9954,24.5464,24.7859,9560355.0],["2024-02-23",24.7859,24.8857,24.4566,24.8557,10723360.0],["2024-02-26",24.8557,25.4045,24.756,25.0653,14825220.0],["2024-02-27",25.0653,26.7915,25.06528091430664,26.3126,25890151.0],["2024-02-28",26.3126,26.312557220458984,24.8258,24.8358,22127649.0],["2024-02-29",24.8358,25.6939,24.6662,25.664,13211973.0],["2024-03-01",25.664,26.0731,25.5542,26.0032,12658342.0],["2024-03-04",26.0032,26.133,25.6839,25.9234,10715446.0],["2024-03-05",25.9234,26.4722,25.7338,26.2427,20864015.0],["2024-03-06",26.2427,26.2726,25.8735,25.9733,10407775.0],["2024-03-07",25.9733,26.1928,25.185,25.195,13921940.0],["2024-03-08",25.195,26.0232,25.0653,25.7238,10844249.0],["2024-03-11",25.7238,26.093,25.4644,25.9733,9861930.0],["2024-03-12",25.9733,26.1828,25.8336,25.9933,9726498.0],["2024-03-13",25.9933,26.3126,25.7039,26.0831,13797217.0],["2024-03-14",26.0831,26.1828,25.4345,25.8037,10460701.0],["2024-03-15",25.8037,26.2427,25.7338,26.0531,10082898.0],["2024-03-18",26.0531,26.3225,26.0132,26.2427,12855332.0],["2024-03-19",26.2427,26.572,26.0431,26.1529,14052865.0],["2024-03-20",26.1529,26.2926,25.9434,26.123,9787703.0],["2024-03-21",26.123,26.2427,25.7338,26.123,11976850.0],["2024-03-22",26.123,26.1329,25.2648,25.3247,13125410.0],["2024-03-25",25.3247,26.6319,25.2449,25.654,20796623.0],["2024-03-26",25.654,26.5421,25.4644,26.0132,22118680.0],["2024-03-27",26.0132,26.1429,24.6063,24.6262,17871156.0],["2024-03-28",24.6262,25.7837,24.4367,25.4744,16583962.0],["2024-03-29",25.4744,25.8835,25.3247,25.6141,5976949.0],["2024-04-01",25.6141,26.0332,25.5742,25.9234,10537847.0],["2024-04-02",25.9234,25.9733,25.5442,25.664,8718239.0],["2024-04-03",25.664,25.663972854614258,24.9256,25.3247,8951145.0],["2024-04-08",25.3247,25.3946,24.7759,24.7759,9498996.0],["2024-04-09",24.7759,24.9755,24.4167,24.6362,7090471.0],["2024-04-10",24.6362,24.7061,23.8978,24.1373,7656783.0],["2024-04-11",24.1373,24.277,23.9477,23.9777,6220956.0],["2024-04-12",23.9777,24.1772,23.808,23.838,5477911.0],["2024-04-15",23.838,25.0054,23.828,24.6362,14030701.0],["2024-04-16",24.6362,24.726,23.6085,23.6284,12280675.0],["2024-04-17",23.6284,24.2171,23.6085,24.1074,10603809.0],["2024-04-18",24.1074,24.5065,23.8978,24.2371,10792974.0],["2024-04-19",24.2371,24.6761,24.0475,24.6462,11001384.0],["2024-04-22",24.6462,25.2948,24.3868,24.8757,13008130.0],["2024-04-23",24.8757,25.0254,24.257,24.3568,9278403.0],["2024-04-24",24.3568,24.8757,24.3369,24.726,7525005.0],["2024-04-25",24.726,24.72602081298828,24.0475,24.1473,9623615.0],["2024-04-26",24.1473,24.6761,24.0475,24.5464,9498426.0],["2024-04-29",24.5464,25.2349,24.5265,25.1052,12234540.0],["2024-04-30",25.1052,25.105192184448242,24.3967,24.5763,11187262.0],["2024-05-06",24.5763,24.8956,24.3069,24.5364,10716895.0],["2024-05-07",24.5364,25.8436,24.3269,25.3247,24390895.0],["2024-05-08",25.3247,25.5841,24.9455,25.3846,16329838.0],["2024-05-09",25.3846,25.7438,25.175,25.654,14846941.0],["2024-05-10",25.654,26.0431,25.4045,25.4943,16100991.0],["2024-05-13",25.4943,25.494342803955078,24.8258,24.9156,10383560.0],["2024-05-14",24.9156,25.1451,24.756,24.8258,7186090.0],["2024-05-15",24.8258,24.9256,24.3668,24.4067,7981880.0],["2024-05-16",24.4067,24.6961,24.297,24.3868,6505922.0],["2024-05-17",24.3868,24.6163,24.3169,24.5464,5947182.0],["2024-05-20",24.5464,24.9755,24.5464,24.756,8548721.0],["2024-05-21",24.756,24.7859,24.2271,24.3369,8628801.0],["2024-05-22",24.3369,24.9755,24.2072,24.5564,7470209.0],["2024-05-23",24.5564,24.6861,24.1672,24.2072,7254301.0],["2024-05-24",24.2072,24.297,23.7881,23.808,8225695.0],["2024-05-27",23.808,24.0275,23.6484,23.9677,6011668.0],["2024-05-28",23.9677,24.3868,23.8679,24.0475,7120807.0],["2024-05-29",24.0475,24.9256,24.0176,24.1672,9147397.0],["2024-05-30",24.1672,24.5364,23.6783,24.3668,11358673.0],["2024-05-31",24.3668,25.3048,24.3468,25.1152,22016900.0],["2024-06-03",25.1152,25.3447,24.5464,24.7759,13485222.0],["2024-06-04",24.7759,24.775911331176758,24.267,24.5265,8506239.0],["2024-06-05",24.5265,25.0653,24.3967,24.716,12437903.0],["2024-06-06",24.716,24.736,23.9278,23.9876,12568116.0],["2024-06-07",23.9876,24.2171,23.6583,24.0176,8474480.0],["2024-06-11",24.0176,24.2072,23.7182,24.0974,6574947.0],["2024-06-12",24.0974,24.277,23.828,23.9377,8191620.0],["2024-06-13",23.9377,23.937740325927734,23.6983,23.7382,7079262.0],["2024-06-14",23.7382,23.738178253173828,23.1295,23.2193,11670746.0],["2024-06-17",23.2193,23.359,23.1195,23.1994,5905150.0],["2024-06-18",23.1994,23.5187,23.1794,23.4189,5950010.0],["2024-06-19",23.4189,23.5087,23.2193,23.2393,4748644.0],["2024-06-20",23.2393,23.2393,22.4709,22.5508,8872483.0],["2024-06-21",22.5508,22.8202,22.4211,22.7004,3710815.0],["2024-06-24",22.7004,22.8002,22.0718,22.0818,6296800.0],["2024-06-25",22.0818,22.2315,21.4532,21.7525,7879650.0],["2024-06-26",21.7525,22.3113,21.523,22.3013,5754602.0],["2024-06-27",22.3013,22.301313400268555,21.9122,21.9321,4064345.0],["2024-06-28",21.9321,22.4519,21.9321,22.222,5595300.0],["2024-07-01",22.222,22.332,22.0121,22.312,3999800.0],["2024-07-02",22.312,22.4319,22.0921,22.192,4413851.0],["2024-07-03",22.192,22.262,21.9021,21.9321,3891676.0],["2024-07-04",21.9321,22.0621,21.3323,21.3423,5843466.0],["2024-07-05",21.3423,21.34233283996582,21.3423,21.3423,0.0],["2024-07-08",21.3423,21.34233283996582,20.6726,20.7425,4707804.0],["2024-07-09",20.7425,20.7425479888916,18.8732,19.7729,21560726.0],["2024-07-10",19.7729,19.9328,19.403,19.7129,7604806.0],["2024-07-11",19.7129,20.3427,19.712915420532227,20.2627,8054328.0],["2024-07-12",20.2627,20.3327,20.0528,20.1628,3971315.0],["2024-07-15",20.1628,20.7725,20.1128,20.2027,6209096.0],["2024-07-16",20.2027,20.3227,20.0528,20.2527,4038727.0],["2024-07-17",20.2527,20.3227,19.9928,20.2327,4362401.0],["2024-07-18",20.2327,20.3927,19.8729,20.3627,5994300.0],["2024-07-19",20.3627,20.8925,20.2527,20.7625,7459525.0],["2024-07-22",20.7625,21.0224,20.6126,20.9025,6192313.0],["2024-07-23",20.9025,20.902488708496094,20.3227,20.3627,5141300.0],["2024-07-24",20.3627,20.8325,20.2027,20.4926,5966104.0],["2024-07-25",20.4926,20.6426,20.2327,20.5026,4071148.0],["2024-07-26",20.5026,21.4123,20.502634048461914,21.3323,10830072.0],["2024-07-29",21.3323,21.9021,21.332334518432617,21.7322,11504443.0],["2024-07-30",21.7322,23.4416,21.5123,23.0617,27396005.0],["2024-07-31",23.0617,23.2916,22.402,22.9717,26783300.0],["2024-08-01",22.9717,23.6015,22.8018,23.4316,23117752.0],["2024-08-02",23.4316,25.7707,23.2217,24.971,61797993.0],["2024-08-05",24.971,24.971027374267578,22.8118,22.9018,46053689.0],["2024-08-06",22.9018,23.6415,22.7018,23.3316,26347933.0],["2024-08-07",23.3316,24.2713,23.2716,24.0014,32498275.0],["2024-08-08",24.0014,24.00137710571289,22.8518,23.0017,24121054.0],["2024-08-09",23.0017,23.3016,22.382,22.4619,15995244.0],["2024-08-12",22.4619,22.461929321289062,21.7922,21.8721,10270439.0],["2024-08-13",21.8721,22.0821,21.7522,22.0621,6980431.0],["2024-08-14",22.0621,22.0621,21.7722,21.7822,5624054.0],["2024-08-15",21.7822,21.9721,21.5722,21.7922,6959261.0],["2024-08-16",21.7922,21.9721,21.4223,21.4923,7067009.0],["2024-08-19",21.4923,21.6722,21.3423,21.4623,5713985.0],["2024-08-20",21.4623,21.5423,21.0924,21.1524,5258100.0],["2024-08-21",21.1524,21.2424,20.9525,20.9625,4178700.0],["2024-08-22",20.9625,21.2024,20.7425,20.7725,5842761.0],["2024-08-23",20.7725,20.8825,20.5826,20.8625,4868891.0],["2024-08-26",20.8625,20.9925,20.6226,20.9925,4553842.0],["2024-08-27",20.9925,21.0224,20.3427,20.3827,6458015.0],["2024-08-28",20.3827,20.7026,20.2727,20.5426,4309210.0],["2024-08-29",20.5426,20.9225,20.3927,20.7725,4810409.0],["2024-08-30",20.7725,21.2923,20.6726,21.1124,7213028.0],["2024-09-02",21.1124,21.112415313720703,20.6826,20.6926,5022100.0],["2024-09-03",20.6926,20.9425,20.6826,20.8425,4184475.0],["2024-09-04",20.8425,21.0724,20.6226,20.8325,4374701.0],["2024-09-05",20.8325,21.0025,20.7226,20.8625,3874812.0],["2024-09-06",20.8625,20.9725,20.67257308959961,20.6726,3889200.0],["2024-09-09",20.6726,20.7725,20.3927,20.4826,3844000.0],["2024-09-10",20.4826,20.6826,20.1228,20.6526,4678187.0],["2024-09-11",20.6526,20.652578353881836,20.3027,20.4327,3398447.0],["2024-09-12",20.4327,20.6826,20.372678756713867,20.3727,2867600.0],["2024-09-13",20.3727,20.4926,20.1728,20.2327,3005746.0],["2024-09-18",20.2327,20.3427,19.9028,20.2127,3978230.0],["2024-09-19",20.2127,20.6626,20.0728,20.6126,5413274.0],["2024-09-20",20.6126,20.7226,20.3527,20.4826,3832211.0],["2024-09-23",20.4826,21.1524,20.4127,20.9425,8200412.0],["2024-09-24",20.9425,21.4723,20.8025,21.4523,10693223.0],["2024-09-25",21.4523,22.212,21.45229148864746,21.6922,13528160.0],["2024-09-26",21.6922,22.282,21.6222,22.282,10488072.0],["2024-09-27",22.282,23.3416,22.28199577331543,23.2416,12723118.0],["2024-09-30",23.2416,25.2709,23.241649627685547,25.091,35763675.0],["2024-10-08",25.091,27.6001,25.090984344482422,26.9803,49028259.0],["2024-10-09",26.9803,26.980304718017578,24.6611,24.7111,30464247.0],["2024-10-10",24.7111,26.9903,24.71112060546875,26.0207,38023386.0],["2024-10-11",26.0207,26.0606,24.5112,24.7711,23610054.0],["2024-10-14",24.7711,25.5508,24.6012,25.5008,19910251.0],["2024-10-15",25.5008,25.9107,24.9011,25.191,19860667.0],["2024-10-16",25.191,25.2909,24.6711,24.8611,13311720.0],["2024-10-17",24.8611,25.3909,24.8411,24.8711,12902652.0],["2024-10-18",24.8711,25.9707,24.5412,25.4708,23795309.0],["2024-10-21",25.4708,28.019933700561523,25.470848083496094,28.0199,73569482.0],["2024-10-22",28.0199,28.9696,26.5005,26.7604,69553878.0],["2024-10-23",26.7604,27.81,26.4605,27.0803,45784715.0],["2024-10-24",27.0803,27.080270767211914,26.1506,26.4905,23634273.0],["2024-10-25",26.4905,26.5405,26.0306,26.3705,24989398.0],["2024-10-28",26.3705,26.7504,26.1506,26.5505,22659072.0],["2024-10-29",26.5505,27.4301,26.3905,26.9703,37209055.0],["2024-10-30",26.9703,27.0203,26.2806,26.4805,21484718.0],["2024-10-31",26.4805,26.6704,25.9007,26.5205,25790374.0],["2024-11-01",26.5205,26.520471572875977,25.2909,25.3009,25479127.0],["2024-11-04",25.3009,25.9707,25.3009,25.8507,12283703.0],["2024-11-05",25.8507,27.4901,25.7907,27.1502,39089019.0],["2024-11-06",27.1502,29.7893,26.6204,28.2099,74328201.0],["2024-11-07",28.2099,29.7593,27.6201,29.0396,71994758.0],["2024-11-08",29.0396,31.9485,28.5897,31.5287,107371430.0],["2024-11-11",31.5287,34.0378,31.52867317199707,32.2784,106775839.0],["2024-11-12",32.2784,32.9182,30.3591,30.7889,69273596.0],["2024-11-13",30.7889,32.4883,30.0192,31.1988,62428183.0],["2024-11-14",31.1988,31.198789596557617,28.98958396911621,28.9896,44618649.0],["2024-11-15",28.9896,29.3894,28.2898,28.3898,34755303.0],["2024-11-18",28.3898,28.5098,27.1702,27.3902,26005978.0],["2024-11-19",27.3902,28.1999,27.1602,28.0599,22883959.0],["2024-11-20",28.0599,28.4898,27.6401,28.2498,23716454.0],["2024-11-21",28.2498,28.9796,28.1999,28.3498,25514031.0],["2024-11-22",28.3498,28.34981346130371,26.7904,26.8803,27274808.0],["2024-11-25",26.8803,26.880340576171875,25.9807,26.3405,19177500.0],["2024-11-26",26.3405,27.1902,26.34053611755371,26.7204,17866496.0],["2024-11-27",26.7204,29.389440536499023,26.4605,29.3894,71158009.0],["2024-11-28",29.3894,31.2488,28.9896,29.8893,74540107.0],["2024-11-29",29.8893,31.4787,29.5894,30.699,57611855.0],["2024-12-02",30.699,30.6989688873291,29.2195,30.0392,45315607.0],["2024-12-03",30.0392,30.03920555114746,28.8696,29.3295,34682500.0],["2024-12-04",29.3295,29.5394,28.8696,29.1995,24935523.0],["2024-12-05",29.1995,29.5594,28.8896,29.2695,24587623.0],["2024-12-06",29.2695,29.4194,28.7897,29.0496,22200700.0],["2024-12-09",29.0496,29.049562454223633,28.3898,28.4498,17134470.0],["2024-12-10",28.4498,31.2988,28.449777603149414,31.2988,69079002.0],["2024-12-11",31.2988,31.5687,30.539,31.5687,61004128.0],["2024-12-12",31.5687,31.9885,30.749,31.5587,46000515.0],["2024-12-13",31.5587,31.9585,30.629,31.1488,42901273.0],["2024-12-16",31.1488,31.9785,30.669,30.8389,40588395.0],["2024-12-17",30.8389,31.0888,28.3898,28.6097,42611888.0],["2024-12-18",28.6097,29.8893,28.4998,29.3395,31063395.0],["2024-12-19",29.3395,29.5794,28.6897,29.3894,18906541.0],["2024-12-20",29.3894,29.6693,29.1995,29.3295,17538851.0],["2024-12-23",29.3295,29.7993,28.8696,29.0096,21976085.0],["2024-12-24",29.0096,29.3295,28.4498,29.1895,18973300.0],["2024-12-25",29.1895,29.3794,28.6397,28.8296,17106177.0],["2024-12-26",28.8296,29.5894,28.8096,29.0396,20741405.0],["2024-12-27",29.0396,29.4794,28.8396,29.0895,19145096.0],["2024-12-30",29.0895,29.089548110961914,28.1399,28.2898,18420165.0],["2024-12-31",28.2898,28.3798,27.1402,27.2902,19146337.0],["2025-01-02",27.2902,27.6301,26.5305,26.7504,15810306.0],["2025-01-03",26.7504,26.9903,25.8007,25.8607,14817407.0],["2025-01-06",25.8607,26.1606,25.6708,25.9507,9338090.0],["2025-01-07",25.9507,26.2406,25.8507,26.2406,8961887.0],["2025-01-08",26.2406,26.240571975708008,25.061,25.7507,12531489.0],["2025-01-09",25.7507,26.5505,25.4908,26.2406,13198785.0],["2025-01-10",26.2406,26.5405,25.6707763671875,25.6708,9951951.0],["2025-01-13",25.6708,26.1106,25.1909,25.9507,10060875.0],["2025-01-14",25.9507,27.0103,25.950674057006836,26.9303,15191054.0],["2025-01-15",26.9303,27.1402,25.7008,25.8707,27778331.0],["2025-01-16",25.8707,26.3405,25.7707,25.9507,14034380.0],["2025-01-17",25.9507,26.3805,25.6008,26.0306,10802523.0],["2025-01-20",26.0306,26.3005,25.9207,26.1206,9613631.0],["2025-01-21",26.1206,26.4705,25.7308,26.0906,10190828.0],["2025-01-22",26.0906,26.090625762939453,25.5508,25.8307,9063959.0],["2025-01-23",25.8307,26.3205,25.4908,25.5008,13161359.0],["2025-01-24",25.5008,25.7408,25.3909,25.5508,11247965.0],["2025-01-27",25.5508,25.7707,25.2709,25.2809,9089300.0],["2025-02-05",25.2809,26.1206,25.28091812133789,26.0406,14714032.0],["2025-02-06",26.0406,27.1802,25.7707,27.0603,23672417.0],["2025-02-07",27.0603,27.2502,26.5904,27.0203,22350954.0],["2025-02-10",27.0203,27.77,27.0103,27.4701,18244084.0],["2025-02-11",27.4701,28.7897,27.1203,27.88,24438102.0],["2025-02-12",27.88,27.879981994628906,27.5201,27.79,13471920.0],["2025-02-13",27.79,27.9,27.2302,27.3002,15200130.0],["2025-02-14",27.3002,27.4601,27.0403,27.4102,13297448.0],["2025-02-17",27.4102,27.6401,27.1702,27.3102,11778038.0],["2025-02-18",27.3102,27.3101863861084,26.5505,26.6904,11733027.0],["2025-02-19",26.6904,27.2202,26.6204,27.0903,12545662.0],["2025-02-20",27.0903,27.81,26.7904,27.5701,18827336.0],["2025-02-21",27.5701,27.79,27.3902,27.6601,16919148.0],["2025-02-24",27.6601,28.7597,27.4401,28.0599,27613207.0],["2025-02-25",28.0599,28.1299,27.4901,27.73,16775939.0],["2025-02-26",27.73,28.0899,27.5501,27.8,13124155.0],["2025-02-27",27.8,27.9,27.0403,27.3702,13669969.0],["2025-02-28",27.3702,27.37016487121582,26.5705,26.6904,14279895.0],["2025-03-03",26.6904,26.9503,26.4605,26.5904,9509699.0],["2025-03-04",26.5904,27.5401,26.5305,27.3402,16296019.0],["2025-03-05",27.3402,28.7897,27.2402,28.3398,38175125.0],["2025-03-06",28.3398,28.9396,27.9899,28.5997,35486810.0],["2025-03-07",28.5997,29.1695,28.1699,28.3898,27842187.0],["2025-03-10",28.3898,28.9396,28.2199,28.4398,16668952.0],["2025-03-11",28.4398,28.9696,28.0199,28.8296,18575488.0],["2025-03-12",28.8296,29.2195,28.5897,28.6097,17548870.0],["2025-03-13",28.6097,28.8196,28.1899,28.4898,15041087.0],["2025-03-14",28.4898,28.6397,28.0899,28.5897,14642730.0],["2025-03-17",28.5897,28.8796,28.3398,28.4098,12662144.0],["2025-03-18",28.4098,28.4798,27.9899,28.0699,13455200.0],["2025-03-19",28.0699,28.0899,27.6601,27.8,11711301.0],["2025-03-20",27.8,28.1399,27.5901,27.84,10285722.0],["2025-03-21",27.84,28.3098,27.5701,27.6701,15728655.0],["2025-03-24",27.6701,27.85,26.5904,27.2802,18930258.0],["2025-03-25",27.2802,27.5901,26.8803,26.9303,12585952.0],["2025-03-26",26.9303,27.2402,26.7704,26.8803,8891900.0],["2025-03-27",26.8803,27.0403,26.3205,26.7404,9433521.0],["2025-03-28",26.7404,26.8903,26.3605,26.4205,8301501.0],["2025-03-31",26.4205,26.6704,26.0007,26.2806,9756134.0],["2025-04-01",26.2806,26.9203,26.28055763244629,26.8204,9940662.0],["2025-04-02",26.8204,26.8903,26.3105,26.5305,9592066.0],["2025-04-03",26.5305,26.6404,26.2006,26.5105,7133453.0],["2025-04-07",26.5105,26.510475158691406,23.8614,23.8614,20051121.0],["2025-04-08",23.8614,24.4912,23.8614,24.4912,14938260.0],["2025-04-09",24.4912,25.9207,24.1713,25.7607,21470608.0],["2025-04-10",25.7607,26.0806,25.4808,25.7807,16767941.0],["2025-04-11",25.7807,27.6701,25.4908,26.3905,24587055.0],["2025-04-14",26.3905,26.4705,26.0906,26.1806,13439193.0],["2025-04-15",26.1806,26.7604,26.0007,26.2506,11020400.0],["2025-04-16",26.2506,26.4805,25.8207,26.2506,8591292.0],["2025-04-17",26.2506,26.3605,25.9007,26.2506,7373401.0],["2025-04-18",26.2506,26.250568389892578,25.8907,26.0906,5321086.0],["2025-04-21",26.0906,26.4805,26.0107,26.3305,7365696.0],["2025-04-22",26.3305,26.3605,26.0906,26.1906,5370250.0],["2025-04-23",26.1906,26.3905,26.1106,26.2506,7541711.0],["2025-04-24",26.2506,26.2706,25.6408,26.0107,8268601.0],["2025-04-25",26.0107,26.0706,25.8007,25.9307,5346413.0],["2025-04-28",25.9307,25.930683135986328,25.5608,25.5908,5605600.0],["2025-04-29",25.5908,25.7308,25.4009,25.5408,4498006.0],["2025-04-30",25.5408,25.7907,25.2909,25.6308,5646600.0],["2025-05-06",25.6308,26.2006,25.63079071044922,26.1506,9366275.0],["2025-05-07",26.1506,26.9103,26.1306,26.7704,19776809.0],["2025-05-08",26.7704,27.3002,26.4105,27.2202,18152750.0],["2025-05-09",27.2202,27.2902,26.7004,26.7004,10874332.0],["2025-05-12",26.7004,28.2399,26.7004,27.72,27032097.0],["2025-05-13",27.72,27.84,27.0903,27.1702,15548531.0],["2025-05-14",27.1702,27.3602,26.6804,26.8803,11483602.0],["2025-05-15",26.8803,27.1602,26.1906,26.3905,12960446.0],["2025-05-16",26.3905,26.7404,26.2606,26.3805,8834497.0],["2025-05-19",26.3805,27.0703,26.3605,26.8204,10986691.0],["2025-05-20",26.8204,27.3402,26.6604,26.8104,10461156.0],["2025-05-21",26.8104,27.0703,26.6704,26.9503,8933700.0],["2025-05-22",26.9503,27.2602,26.7004,26.7704,9728240.0],["2025-05-23",26.7704,26.770381927490234,26.1906,26.2106,8539461.0],["2025-05-26",26.2106,26.6904,26.0906,26.5005,6072016.0],["2025-05-27",26.5005,27.95,26.2606,27.3902,21777139.0],["2025-05-28",27.3902,27.39015769958496,26.6704,26.7604,11268635.0],["2025-05-29",26.7604,27.5301,26.760385513305664,27.1602,12206690.0],["2025-05-30",27.1602,27.84,26.8903,27.6501,22525751.0],["2025-06-03",27.6501,27.9899,27.3702,27.4201,18412365.0],["2025-06-04",27.4201,28.3498,27.420148849487305,27.5201,16927845.0],["2025-06-05",27.5201,27.85,27.2902,27.6901,12441265.0],["2025-06-06",27.6901,28.1899,27.3402,27.4501,13594214.0],["2025-06-09",27.4501,27.78,27.3902,27.5501,11316352.0],["2025-06-10",27.5501,28.4398,27.2902,27.6001,21020273.0],["2025-06-11",27.6001,27.60008430480957,27.1003,27.3002,10750308.0],["2025-06-12",27.3002,27.300189971923828,26.8803,26.9403,11679500.0],["2025-06-13",26.9403,27.2702,26.8004,27.0603,14816708.0],["2025-06-16",27.0603,27.1402,26.6904,27.0603,7984100.0],["2025-06-17",27.0603,27.4301,26.7604,27.1702,11661885.0],["2025-06-18",27.1702,27.170238494873047,26.9203,26.9803,9089129.0],["2025-06-19",26.9803,26.980304718017578,26.3705,26.5605,11537700.0],["2025-06-20",26.5605,26.6304,26.3605,26.4605,5712056.0],["2025-06-23",26.4605,27.0303,26.460491180419922,26.9503,9334001.0],["2025-06-24",26.9503,27.0303,26.6304,26.9403,10172726.0],["2025-06-25",26.9403,27.5401,26.8703,27.4301,17480180.0],["2025-06-26",27.4301,28.4698,27.2902,27.83,34397515.0],["2025-06-27",27.83,28.17,27.61,27.71,15594215.0],["2025-06-30",27.71,28.72,27.709999084472656,28.57,26944043.0],["2025-07-01",28.57,28.58,28.22,28.27,18531729.0],["2025-07-02",28.27,28.270000457763672,27.77,27.98,13587400.0],["2025-07-03",27.98,29.68,27.89,28.57,34506739.0],["2025-07-04",28.57,28.75,28.09,28.26,15609596.0],["2025-07-07",28.26,28.260000228881836,27.94,28.15,8231650.0],["2025-07-08",28.15,28.28,28.02,28.21,12547120.0],["2025-07-09",28.21,28.29,27.69,27.84,13029605.0],["2025-07-10",27.84,27.94,27.57,27.88,10459170.0],["2025-07-11",27.88,27.88,27.19,27.71,16179957.0],["2025-07-14",27.71,27.77,27.5,27.65,8168831.0],["2025-07-15",27.65,27.76,27.27,27.3,10214800.0],["2025-07-16",27.3,28.1,27.28,27.8,13873200.0],["2025-07-17",27.8,27.92,27.63,27.82,13209980.0],["2025-07-18",27.82,28.16,27.77,28.04,15382638.0],["2025-07-21",28.04,28.040000915527344,27.8,27.92,13946400.0],["2025-07-22",27.92,28.51,27.8,28.15,22375065.0],["2025-07-23",28.15,28.34,27.67,27.92,18986120.0],["2025-07-24",27.92,28.280000686645508,27.83,28.28,20768296.0],["2025-07-25",28.28,29.06,28.26,28.45,23138506.0],["2025-07-28",28.45,29.02,28.4,28.89,24065935.0],["2025-07-29",28.89,29.06,28.66,29.06,20225580.0],["2025-07-30",29.06,30.1,28.7,29.15,40097300.0],["2025-07-31",29.15,29.31,28.79,28.91,23514213.0],["2025-08-01",28.91,29.2,28.51,28.7,15956550.0],["2025-08-04",28.7,30.15,28.46,29.57,30910211.0],["2025-08-05",29.57,30.0,29.37,29.5,21067714.0],["2025-08-06",29.5,30.3,29.47,29.9,33849650.0],["2025-08-07",29.9,30.27,29.5,29.78,26270105.0],["2025-08-08",29.78,30.78,29.780000686645508,30.07,39670490.0],["2025-08-11",30.07,30.65,29.89,30.19,29060920.0],["2025-08-12",30.19,30.45,29.53,29.77,27649449.0],["2025-08-13",29.77,30.5,29.57,30.07,24690449.0],["2025-08-14",30.07,30.16,29.08,29.17,27228448.0],["2025-08-15",29.17,29.55,29.06,29.5,15749282.0],["2025-08-18",29.5,29.76,29.38,29.58,24975058.0],["2025-08-19",29.58,29.62,29.2,29.24,17487603.0],["2025-08-20",29.24,30.29,29.239999771118164,29.75,30986716.0],["2025-08-21",29.75,29.95,29.46,29.64,23007512.0],["2025-08-22",29.64,30.28,29.3,30.27,36413711.0],["2025-08-25",30.27,33.3,29.94,33.3,82184927.0],["2025-08-26",33.3,36.630001068115234,33.29999923706055,36.63,117203553.0],["2025-08-27",36.63,38.48,35.7,36.45,148947868.0],["2025-08-28",36.45,40.1,36.45000076293945,38.9,151152731.0],["2025-08-29",38.9,41.88,38.0,39.64,135479624.0],["2025-09-01",39.64,39.63999938964844,36.33,36.73,104628774.0],["2025-09-02",36.73,37.3,35.28,35.66,74666511.0],["2025-09-03",35.66,35.92,33.45,33.62,62659344.0],["2025-09-04",33.62,33.87,32.2,32.81,48388463.0],["2025-09-05",32.81,33.29,32.0,32.92,42424688.0],["2025-09-08",32.92,36.21,32.91999816894531,36.21,91135125.0],["2025-09-09",36.21,38.04,36.01,36.24,117469200.0],["2025-09-10",36.24,38.01,35.31,37.41,96530714.0],["2025-09-11",37.41,38.39,36.09,37.62,82126350.0],["2025-09-12",37.62,39.1,37.21,38.17,79613681.0],["2025-09-15",38.17,38.16999816894531,36.5,36.57,65312950.0],["2025-09-16",36.57,37.15,35.89,36.65,49360572.0],["2025-09-17",36.65,36.72,35.73,36.55,32536495.0],["2025-09-18",36.55,37.18,35.25,35.58,53224193.0],["2025-09-19",35.58,36.03,34.85,34.99,36090924.0],["2025-09-22",34.99,35.470001220703125,34.75,35.47,23607367.0],["2025-09-23",35.47,35.470001220703125,33.78,34.53,30296413.0],["2025-09-24",34.53,34.85,34.15,34.74,20476787.0],["2025-09-25",34.74,35.65,34.65,34.96,29758717.0],["2025-09-26",34.96,35.15,34.51,34.56,22010053.0],["2025-09-29",34.56,36.15,33.9,35.76,36864418.0],["2025-09-30",35.76,37.11,35.66,36.99,56093017.0],["2025-10-09",36.99,37.53,36.24,37.29,48620960.0],["2025-10-10",37.29,37.290000915527344,36.26,36.45,28818329.0],["2025-10-13",36.45,38.0,35.0,37.8,56260808.0],["2025-10-14",37.8,38.77,37.29,37.88,52935937.0],["2025-10-15",37.88,39.34,36.83,38.53,61641543.0],["2025-10-16",38.53,38.529998779296875,37.0,37.42,41797972.0],["2025-10-17",37.42,38.5,36.63,36.73,44836542.0],["2025-10-20",36.73,39.48,36.72999954223633,38.05,59238301.0],["2025-10-21",38.05,38.88,37.04,37.2,58814824.0],["2025-10-22",37.2,38.18,35.6,36.68,55295402.0],["2025-10-23",36.68,36.68000030517578,35.01,35.56,29917080.0],["2025-10-24",35.56,39.12,35.560001373291016,39.12,54405458.0],["2025-10-27",39.12,41.6,39.1,40.4,125159849.0],["2025-10-28",40.4,41.18,39.94,40.23,76711012.0],["2025-10-29",40.23,44.0,40.22999954223633,42.5,92780099.0],["2025-10-30",42.5,45.59,42.0,44.55,111205558.0],["2025-10-31",44.55,44.56,42.2,42.96,86179274.0],["2025-11-03",42.96,45.47,42.11,44.9,84218339.0],["2025-11-04",44.9,44.900001525878906,42.6,42.71,64149482.0],["2025-11-05",42.71,43.57,41.86,43.0,46016190.0],["2025-11-06",43.0,43.49,42.01,42.94,42074140.0],["2025-11-07",42.94,44.57,42.64,44.5,69930297.0],["2025-11-10",44.5,46.98,44.5,45.75,81625644.0],["2025-11-11",45.75,46.35,42.55,43.4,73356011.0],["2025-11-12",43.4,45.96,41.7,44.99,69091101.0],["2025-11-13",44.99,45.85,44.0,44.38,67187271.0],["2025-11-14",44.38,44.92,43.13,43.2,39100526.0],["2025-11-17",43.2,43.5,42.41,42.86,33745394.0],["2025-11-18",42.86,42.86000061035156,40.92,41.35,40585155.0],["2025-11-19",41.35,41.87,41.02,41.14,23977228.0],["2025-11-20",41.14,42.0,41.07,41.11,26934457.0],["2025-11-21",41.11,41.3,39.55,39.85,31628718.0],["2025-11-24",39.85,42.51,39.849998474121094,42.12,52997192.0],["2025-11-25",42.12,44.2,41.85,42.61,60734809.0],["2025-11-26",42.61,43.6,41.4,41.71,39201636.0],["2025-11-27",41.71,42.4,40.78,41.8,35845218.0],["2025-11-28",41.8,43.49,41.79999923706055,43.4,55929536.0],["2025-12-01",43.4,44.43,43.13,43.42,55023342.0],["2025-12-02",43.42,43.5,42.21,42.68,31914127.0],["2025-12-03",42.68,43.8,40.79,41.79,59527173.0],["2025-12-04",41.79,45.970001220703125,40.95,45.97,99362923.0],["2025-12-05",45.97,48.58,45.5,48.31,122809321.0],["2025-12-08",48.31,52.5,48.310001373291016,48.98,138912694.0],["2025-12-09",48.98,49.6,47.78,48.68,96649931.0],["2025-12-10",48.68,51.46,47.79,50.15,92552470.0],["2025-12-11",50.15,54.99,50.150001525878906,52.6,104636405.0],["2025-12-12",52.6,54.25,51.55,52.1,103615800.0],["2025-12-15",52.1,55.56,51.3,55.23,112148869.0],["2025-12-16",55.23,57.96,51.0,54.3,119619488.0],["2025-12-17",54.3,54.8,51.8,52.82,73238119.0],["2025-12-18",52.82,58.1,52.4,56.31,147648035.0],["2025-12-19",56.31,61.61,56.310001373291016,58.72,138189440.0],["2025-12-22",58.72,64.59,58.720001220703125,63.46,142027245.0],["2025-12-23",63.46,67.6,59.33,60.11,200289575.0],["2025-12-24",60.11,66.12000274658203,58.34,66.12,155036816.0],["2025-12-25",66.12,72.7300033569336,66.12000274658203,72.73,145425478.0],["2025-12-26",72.73,80.0,72.7300033569336,80.0,167812255.0],["2025-12-29",80.0,88.0,75.96,88.0,158889696.0],["2025-12-30",88.0,96.05,84.48,86.32,221025606.0],["2025-12-31",86.32,94.95,86.31999969482422,94.95,147363197.0],["2026-01-05",94.95,102.5,94.94999694824219,99.45,196358026.0],["2026-01-06",99.45,108.99,96.89,107.01,181268694.0],["2026-01-07",107.01,107.01000213623047,99.0,100.23,148480735.0],["2026-01-08",100.23,106.39,97.45,102.0,145833257.0],["2026-01-09",102.0,109.0,101.0,106.05,155047508.0],["2026-01-12",106.05,116.66000366210938,106.05000305175781,116.66,69622947.0],["2026-01-13",116.66,127.77,104.99,121.52,195753189.0],["2026-01-14",121.52,123.33,112.5,118.7,158407203.0],["2026-01-15",118.7,118.69999694824219,106.83,106.83,85238907.0],["2026-01-16",106.83,106.9,99.41,101.9,147706208.0],["2026-01-19",101.9,107.57,101.9000015258789,104.89,95778405.0],["2026-01-20",104.89,106.98,95.16,98.04,115220613.0],["2026-01-21",98.04,101.0,95.75,95.78,78643036.0],["2026-01-22",95.78,100.58,94.8,99.0,103006158.0],["2026-01-23",99.0,108.9000015258789,98.49,108.9,153041249.0],["2026-01-26",108.9,108.9000015258789,98.01,98.01,129857590.0],["2026-01-27",98.01,98.01000213623047,93.58,96.3,82860850.0],["2026-01-28",96.3,97.31,92.39,93.47,75546399.0],["2026-01-29",93.47,95.5,92.01,93.36,60035569.0],["2026-01-30",93.36,94.88,90.18,91.26,61528360.0],["2026-02-02",91.26,95.5,91.17,91.31,58754074.0],["2026-02-03",91.31,95.33,89.56,94.35,84831328.0],["2026-02-04",94.35,98.0,93.33,97.5,97084918.0],["2026-02-05",97.5,97.5,91.55,92.23,63453182.0],["2026-02-06",92.23,93.65,90.18,90.55,50595636.0],["2026-02-09",90.55,92.86,90.55000305175781,92.33,44900612.0],["2026-02-10",92.33,92.33000183105469,88.88,90.56,40923262.0],["2026-02-11",90.56,91.88,88.9,89.12,40835218.0],["2026-02-12",89.12,89.12000274658203,86.99,87.26,41179092.0],["2026-02-13",87.26,87.6,86.23,86.25,28359876.0],["2026-02-24",86.25,87.58,85.58,86.1,29935006.0],["2026-02-25",86.1,90.02,85.17,88.7,59618006.0],["2026-02-26",88.7,90.68,87.11,90.02,48507267.0],["2026-02-27",90.02,93.43,89.11,91.68,55115871.0],["2026-03-02",91.68,100.85,91.68000030517578,100.17,120997695.0],["2026-03-03",100.17,100.16999816894531,91.74,92.03,89119409.0],["2026-03-04",92.03,94.5,87.43,92.94,49090070.0],["2026-03-05",92.94,94.99,90.64,93.63,56601385.0],["2026-03-06",93.63,95.49,91.68,93.47,48199880.0],["2026-03-09",93.47,93.47000122070312,89.8,91.87,41051617.0],["2026-03-10",91.87,95.0,91.87000274658203,94.68,49391399.0],["2026-03-11",94.68,95.2,93.0,93.1,35937454.0],["2026-03-12",93.1,93.0999984741211,90.0,90.39,34105688.0],["2026-03-13",90.39,91.8,86.9,87.37,39293776.0],["2026-03-16",87.37,87.37000274658203,82.91,84.82,39353304.0],["2026-03-17",84.82,86.19,82.1,82.27,29539222.0],["2026-03-18",82.27,85.5,82.01,85.29,38048341.0],["2026-03-19",85.29,85.96,83.1,83.88,26092948.0],["2026-03-20",83.88,84.68,81.45,81.65,26796530.0],["2026-03-23",81.65,81.74,77.66,77.75,33632593.0],["2026-03-24",77.75,79.43,75.92,78.36,32365568.0],["2026-03-25",78.36,80.73,78.36000061035156,79.64,28569951.0],["2026-03-26",79.64,81.5,77.57,78.69,30784017.0],["2026-03-27",78.69,78.69000244140625,76.54,77.75,23071060.0],["2026-03-30",77.75,81.55,76.6,81.13,46834445.0],["2026-03-31",81.13,85.46,80.88,81.86,57323277.0],["2026-04-01",81.86,83.28,79.08,79.94,39198900.0],["2026-04-02",79.94,80.68,78.0,78.29,23260266.0],["2026-04-03",78.29,80.28,76.8,76.85,28094372.0],["2026-04-07",76.85,77.5,74.66,75.4,27332598.0],["2026-04-08",75.4,80.88,75.4000015258789,80.81,44530377.0],["2026-04-09",80.81,80.80999755859375,77.84,79.13,27715155.0],["2026-04-10",79.13,81.0,78.89,78.92,27848922.0],["2026-04-13",78.92,81.99,78.49,80.5,35879322.0],["2026-04-14",80.5,84.4,79.91,84.39,59439298.0],["2026-04-15",84.39,88.35,84.38999938964844,86.28,68194709.0],["2026-04-16",86.28,86.74,84.55,85.49,44561301.0],["2026-04-17",85.49,86.49,84.74,85.93,32097969.0],["2026-04-20",85.93,94.52,85.93000030517578,94.52,77178930.0],["2026-04-21",94.52,100.6,94.5199966430664,100.2,119231962.0],["2026-04-22",100.2,100.19999694824219,91.96,97.58,102945209.0],["2026-04-23",97.58,105.0,96.16,102.0,102896808.0],["2026-04-24",102.0,102.0,95.1,96.3,78909823.0],["2026-04-27",96.3,103.12,93.07,99.5,75776250.0],["2026-04-28",99.5,100.97,96.13,96.99,53833729.0],["2026-04-29",96.99,98.87,96.01,97.93,44480876.0],["2026-04-30",97.93,103.8,97.01,102.8,72492291.0],["2026-05-06",102.8,109.98,101.2,107.1,72484733.0],["2026-05-07",107.1,108.96,105.2,107.3,62432232.0],["2026-05-08",107.3,118.0,105.55,114.18,88880247.0],["2026-05-11",114.18,119.5,113.54,116.11,70099612.0],["2026-05-12",116.11,116.11000061035156,111.53,111.66,60371949.0],["2026-05-13",111.66,113.3,107.8,112.0,58687243.0],["2026-05-14",112.0,112.0,100.8,100.8,79734452.0],["2026-05-15",100.8,100.80000305175781,95.25,95.82,71641160.0],["2026-05-18",95.82,99.55,95.0,96.92,46756742.0],["2026-05-19",96.92,96.91999816894531,87.23,87.23,77215601.0],["2026-05-20",87.23,87.88,84.84,86.36,58297277.0],["2026-05-21",86.36,89.17,85.16,85.27,53737118.0],["2026-05-22",85.27,86.73,83.75,85.19,38573787.0],["2026-05-25",85.19,88.34,85.0,87.84,51641031.0],["2026-05-26",87.84,87.83999633789062,82.88,84.54,45732003.0],["2026-05-27",84.54,86.3,81.0,82.0,40488929.0],["2026-05-28",82.0,83.5,79.85,81.97,33485682.0],["2026-05-29",81.97,82.0,76.27,76.93,46888131.0],["2026-06-01",76.93,78.68,76.27,76.6,32083474.0],["2026-06-02",76.6,77.38,73.01,76.4,35275644.0],["2026-06-03",76.4,84.0,76.0,81.58,61604342.0],["2026-06-04",81.58,81.58000183105469,79.0,80.28,36383040.0],["2026-06-05",80.28,85.0,80.27999877929688,84.95,76574468.0],["2026-06-08",84.95,86.66,81.0,82.2,56648457.0],["2026-06-09",82.2,82.21,77.59,79.85,47934623.0],["2026-06-10",79.85,82.18,76.71,77.62,36628758.0],["2026-06-11",77.62,79.21,75.29,78.03,38812706.0],["2026-06-12",78.03,81.72,78.0,78.0,57777921.0],["2026-06-15",78.0,78.0,73.93,75.86,49659601.0],["2026-06-16",75.86,77.8,75.14,75.26,41662128.0],["2026-06-17",75.26,77.77,74.11,75.79,45343323.0],["2026-06-18",75.79,77.54,73.8,76.52,45469487.0],["2026-06-22",76.52,76.5199966430664,72.68,75.8,50531459.0],["2026-06-23",75.8,75.80000305175781,71.07,71.57,41953606.0],["2026-06-24",71.57,72.5657,68.7765,71.7859,38618406.0],["2026-06-25",71.7859,73.1656,70.1462,70.6861,31214167.0],["2026-06-26",70.6861,77.75471496582031,68.6665,77.7547,90157878.0],["2026-06-29",77.7547,81.7839,74.9153,81.0041,88636596.0],["2026-06-30",81.0041,84.1535,80.7341,82.0339,76489296.0],["2026-07-01",82.0339,87.5628,80.8241,85.6332,78994059.0],["2026-07-02",85.6332,87.1829,81.304,81.484,63500578.0],["2026-07-03",81.484,88.7426,80.0443,86.283,67607192.0],["2026-07-06",86.283,88.8525,82.4338,83.1337,55795006.0],["2026-07-07",83.1337,84.7633,78.2846,79.4644,45712213.0],["2026-07-08",79.4644,81.8139,76.8349,77.9147,38725367.0],["2026-07-09",77.9147,81.9839,77.4848,81.8239,43702050.0],["2026-07-10",81.8239,90.00230407714844,78.5846,90.0023,62560095.0],["2026-07-13",90.0023,98.9805,85.9831,91.2421,149357648.0],["2026-07-14",91.2421,91.2420654296875,82.11386108398438,82.1139,25650100.0],["2026-07-15",82.1139,82.11386108398438,73.90547180175781,73.9055,84115816.0],["2026-07-16",73.9055,73.90547180175781,67.1868,69.1464,69128412.0],["2026-07-17",69.1464,69.14641571044922,62.2278,62.3377,67465346.0],["2026-07-20",62.3377,64.0774,57.3787,59.4683,51749925.0],["2026-07-21",59.4683,61.6679,54.6992,61.278,56820123.0],["2026-07-22",61.278,64.2674,59.4983,59.5983,49818004.0],["2026-07-23",59.5983,62.1878,58.6785,61.058,43150880.0],["2026-07-24",61.058,61.05799865722656,57.75,57.78,30024000.0],["2026-07-27",57.78,59.95,57.06,59.7,27727271.0],["2026-07-28",59.7,60.68,57.5,57.94,27452726.0],["2026-07-29",57.94,59.0,55.81,57.69,26528625.0],["2026-07-30",57.69,57.78,54.75,54.79,29767809.0],["2026-07-31",54.79,58.3,54.790000915527344,57.44,37560690.0],["2026-08-03",57.44,60.23,56.8,59.77,38997943.0],["2026-08-04",59.77,62.16,59.76,61.84,37838594.0],["2026-08-05",61.84,63.78,61.84000015258789,63.13,38485267.0],["2026-08-06",63.13,66.4,62.4,65.33,47116212.0],["2026-08-07",65.33,69.73,64.69,68.68,52734422.0],["2026-08-10",68.68,69.99,65.92,69.13,52845460.0],["2026-08-11",69.13,69.12999725341797,62.31,63.52,61914751.0],["2026-08-12",63.52,66.28,63.0,65.57,39422644.0],["2026-08-13",65.57,67.64,65.56999969482422,66.1,35713803.0],["2026-08-14",66.1,67.97,65.04,66.84,26386356.0],["2026-08-17",66.84,68.95,66.83999633789062,68.86,30124331.0],["2026-08-18",68.86,69.72,67.84,69.0,34633353.0],["2026-08-19",69.0,72.78,66.17,67.51,91457658.0],["2026-08-20",67.51,67.51000213623047,61.43,61.44,66478260.0],["2026-08-21",61.44,62.88,60.9,62.1,35299741.0],["2026-08-24",62.1,62.099998474121094,58.58,59.4,35913302.0],["2026-08-25",59.4,60.4,58.02,60.24,22955019.0],["2026-08-26",60.24,60.85,59.52,60.2,17638960.0],["2026-08-27",60.2,61.82,59.93,61.6,21906913.0],["2026-08-28",61.6,61.71,60.17,60.23,21054501.0],["2026-08-31",60.23,61.28,58.93,60.41,20054684.0],["2026-09-01",60.41,60.40999984741211,59.39,59.42,16635369.0],["2026-09-02",59.42,59.67,58.28,58.67,18017270.0],["2026-09-03",58.67,59.17,57.64,57.9,16671521.0],["2026-09-04",57.9,58.97,57.38,57.62,19717883.0],["2026-09-07",57.62,57.93,57.04,57.72,16268367.0],["2026-09-08",57.72,58.68,57.52,57.86,17044064.0],["2026-09-09",57.86,58.89,57.35,58.36,22254857.0],["2026-09-10",58.36,59.3,57.58,58.73,24588650.0],["2026-09-11",58.73,58.79,56.65,57.94,23609821.0],["2026-09-14",57.94,58.15,57.16,57.29,13363401.0],["2026-09-15",57.29,57.99,56.85,57.39,12653036.0],["2026-09-16",57.39,58.77,57.38,58.24,21832193.0],["2026-09-17",58.24,58.76,57.21,57.39,16320909.0],["2026-09-18",57.39,59.61,57.38999938964844,59.6,32319271.0],["2026-09-21",59.6,60.12,58.69,58.99,25139068.0],["2026-09-22",58.99,59.94,58.57,58.82,20302769.0],["2026-09-23",58.82,58.99,57.5,57.72,16408517.0],["2026-09-24",57.72,59.72,57.23,57.91,26983887.0],["2026-09-28",57.91,57.90999984741211,55.75,56.11,19878939.0],["2026-09-29",56.11,56.5,55.13,55.27,12914687.0],["2026-09-30",55.27,55.9,54.77,55.03,11343337.0],["2026-10-08",55.03,58.55,55.029998779296875,56.47,31173474.0],["2026-10-09",56.47,56.470001220703125,52.86,54.66,24201537.0],["2026-10-12",54.66,54.65999984741211,52.14,52.32,16376030.0],["2026-10-13",52.32,53.09,50.63,52.89,18248368.0],["2026-10-14",52.89,52.93,51.3,51.33,13202305.0],["2026-10-15",51.33,51.33000183105469,49.03,49.4,16691537.0],["2026-10-16",49.4,52.67,49.400001525878906,50.91,25075457.0],["2026-10-19",50.91,51.41,49.71,50.96,17688843.0],["2026-10-20",50.96,52.1,50.2,51.8,15143670.0],["2026-10-21",51.8,53.37,51.68,51.93,14376311.0],["2026-10-22",51.93,52.34,50.13,50.18,13229483.0],["2026-10-23",50.18,51.5,48.1,51.44,20819056.0],["2026-10-26",51.44,51.95,50.16,50.71,13407265.0],["2026-10-27",50.71,51.47,48.8,48.87,12353241.0],["2026-10-28",48.87,51.21,48.51,50.82,23395217.0],["2026-10-29",50.82,55.9,50.55,55.9,57178800.0]],"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"}}