{"t":"600900.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-29",4.559,4.5733,4.4944,4.559,46839525.0],["2010-03-30",4.559,4.559,4.5088,4.5159,35273467.0],["2010-03-31",4.5159,4.5339,4.4872,4.4908,34913766.0],["2010-04-01",4.4908,4.5195,4.4801,4.5159,63433555.0],["2010-04-02",4.5159,4.5303,4.5016,4.5123,45097912.0],["2010-04-06",4.5123,4.5267,4.4908,4.498,37890718.0],["2010-04-07",4.498,4.5446,4.4944,4.5231,41936464.0],["2010-04-08",4.5231,4.5518,4.5016,4.5052,39163335.0],["2010-04-09",4.5052,4.5984,4.505174160003662,4.5948,68574849.0],["2010-04-12",4.5948,4.7312,4.5841,4.7168,158914707.0],["2010-04-13",4.7168,4.8388,4.6845,4.7312,173429914.0],["2010-04-14",4.7312,4.7885,4.7025,4.7276,56906376.0],["2010-04-15",4.7276,4.7455,4.6487,4.7204,52805967.0],["2010-04-16",4.7204,4.720390319824219,4.6235,4.6451,61172166.0],["2010-04-19",4.6451,4.6917,4.5841,4.5948,68161696.0],["2010-04-20",4.5948,4.7347,4.5877,4.6809,96053692.0],["2010-04-21",4.6809,4.9177,4.680932521820068,4.8926,176045856.0],["2010-04-22",4.8926,5.0038,4.8244,4.9105,164291239.0],["2010-04-23",4.9105,4.9464,4.785,4.8029,71779717.0],["2010-04-26",4.8029,5.0038,4.802889347076416,4.9571,103518673.0],["2010-04-27",4.9571,5.0145,4.8101,4.95,96244233.0],["2010-04-28",4.95,4.95,4.7814,4.8208,56422881.0],["2010-04-29",4.8208,4.8782,4.7347,4.7563,47535501.0],["2010-04-30",4.7563,4.9105,4.7276,4.8961,79798995.0],["2010-05-04",4.8961,4.9643,4.8244,4.8352,56585535.0],["2010-05-05",4.8352,4.8388,4.6451,4.7563,67766892.0],["2010-05-06",4.7563,4.7563,4.6271,4.6307,48491203.0],["2010-05-07",4.6307,4.630716323852539,4.4801,4.4872,89121618.0],["2010-05-10",4.4872,4.6522,4.4801,4.5948,48727630.0],["2010-05-11",4.5948,4.663,4.4765,4.498,65133585.0],["2010-05-12",4.498,4.5482,4.4514,4.5195,33719476.0],["2010-05-13",4.5195,4.6128,4.5195,4.5841,41366580.0],["2010-05-14",4.5841,4.6522,4.5303,4.6128,44957241.0],["2010-05-17",4.6128,4.612781524658203,4.4837,4.4944,40683036.0],["2010-05-18",4.4944,4.5375,4.4334,4.4944,61146480.0],["2010-05-19",4.4944,4.5733,4.4944,4.5375,33536757.0],["2010-05-20",4.5375,4.5697,4.4585,4.4729,32592232.0],["2010-05-21",4.4729,4.5016,4.3868,4.4872,38827380.0],["2010-05-24",4.4872,4.5769,4.4837,4.5554,64309305.0],["2010-05-25",4.5554,4.55539083480835,4.4047,4.437,50776680.0],["2010-05-26",4.437,4.4765,4.4012,4.4298,40114426.0],["2010-05-27",4.4298,4.4908,4.3832,4.4729,36658380.0],["2010-05-28",4.4729,4.5088,4.4227,4.4406,29488078.0],["2010-05-31",4.4406,4.4657,4.3832,4.394,24985689.0],["2010-06-01",4.394,4.4334,4.3617,4.3725,25999011.0],["2010-06-02",4.3725,4.4083,4.3222,4.3653,24434727.0],["2010-06-03",4.3653,4.4119,4.3473,4.3509,22514935.0],["2010-06-04",4.3509,4.4334,4.333,4.4191,30683382.0],["2010-06-07",4.4191,4.419088363647461,4.3438,4.3653,18824611.0],["2010-06-08",4.3653,4.3976,4.3115,4.3366,21764895.0],["2010-06-09",4.3366,4.3832,4.2684,4.3653,39089415.0],["2010-06-10",4.3653,4.3868,4.3258,4.3474,19321615.0],["2010-06-11",4.3474,4.4012,4.347350120544434,4.3653,16685241.0],["2010-06-17",4.3653,4.4047,4.3617,4.3725,12625006.0],["2010-06-18",4.3725,4.3832,4.3151,4.3187,20942248.0],["2010-06-21",4.3187,4.4227,4.3186540603637695,4.4119,26852700.0],["2010-06-22",4.4119,4.4334,4.3904,4.4155,18338094.0],["2010-06-23",4.4155,4.415500640869141,4.3581,4.376,16742490.0],["2010-06-24",4.376,4.4155,4.3581,4.3904,16621660.0],["2010-06-25",4.3904,4.4693,4.3474,4.4514,31191885.0],["2010-06-29",4.4514,4.4944,4.393980026245117,4.394,54002229.0],["2010-06-30",4.394,4.5446,4.376,4.4801,40482943.0],["2010-07-01",4.4801,4.5518,4.4047,4.4263,33414028.0],["2010-07-02",4.4263,4.5267,4.4191,4.455,43851591.0],["2010-07-05",4.455,4.5016,4.4119,4.437,35485678.0],["2010-07-06",4.437,4.4657,4.4047,4.4334,31221102.0],["2010-07-07",4.4334,4.4478,4.3438,4.3617,28398885.0],["2010-07-08",4.3617,4.3832,4.2935,4.3115,33377970.0],["2010-07-09",4.3115,4.3868,4.2828,4.3581,44411589.0],["2010-07-12",4.3581,4.3796,4.3294,4.3689,33703476.0],["2010-07-13",4.3689,4.394,4.3402,4.3581,27438552.0],["2010-07-14",4.3581,4.4657,4.358110427856445,4.4263,33500142.0],["2010-07-15",4.4263,4.4837,4.4119,4.4191,27263280.0],["2010-07-16",4.4191,4.4657,4.376,4.4442,23175603.0],["2010-07-19",4.4442,4.498,4.4263,4.4944,37631310.0],["2010-07-20",4.4944,4.494413375854492,4.4018,4.4622,36263323.0],["2010-07-21",4.4622,4.5829,4.3908,4.4841,69085831.0],["2010-07-22",4.4841,4.4951,4.4347,4.4731,32577398.0],["2010-07-23",4.4731,4.5061,4.4402,4.4512,34575115.0],["2010-07-26",4.4512,4.4731,4.4292,4.4567,28114493.0],["2010-07-27",4.4567,4.4786,4.4237,4.4731,33308926.0],["2010-07-28",4.4731,4.539,4.4567,4.5225,56401702.0],["2010-07-29",4.5225,4.5719,4.4896,4.528,55666833.0],["2010-07-30",4.528,4.528019905090332,4.4896,4.5116,37432889.0],["2010-08-02",4.5116,4.5555,4.511555194854736,4.539,47838527.0],["2010-08-03",4.539,4.5445,4.4567,4.4622,55434575.0],["2010-08-04",4.4622,4.4951,4.4457,4.4896,34053114.0],["2010-08-05",4.4896,4.4951,4.4402,4.4512,41040889.0],["2010-08-06",4.4512,4.528,4.451181411743164,4.517,41582900.0],["2010-08-09",4.517,4.528,4.4786,4.5061,35935028.0],["2010-08-10",4.5061,4.6378,4.506066799163818,4.517,78858378.0],["2010-08-11",4.517,4.5774,4.517,4.5335,30138111.0],["2010-08-12",4.5335,4.533508777618408,4.4457,4.4786,32850895.0],["2010-08-13",4.4786,4.5116,4.4622,4.4841,25881074.0],["2010-08-16",4.4841,4.5445,4.4731,4.5445,43273154.0],["2010-08-17",4.5445,4.55,4.4896,4.517,40635625.0],["2010-08-18",4.517,4.517043590545654,4.4622,4.4676,35464121.0],["2010-08-19",4.4676,4.517,4.4512,4.4896,41536416.0],["2010-08-20",4.4896,4.489600658416748,4.4292,4.4402,40764687.0],["2010-08-23",4.4402,4.4567,4.4237,4.4347,18155256.0],["2010-08-24",4.4347,4.4731,4.4237,4.4457,24393337.0],["2010-08-25",4.4457,4.4567,4.3634,4.3689,31719942.0],["2010-08-26",4.3689,4.4128,4.3579,4.3743,19509641.0],["2010-08-27",4.3743,4.3908,4.3634,4.3689,17046907.0],["2010-08-30",4.3689,4.4237,4.36885404586792,4.4073,25644533.0],["2010-08-31",4.4073,4.4183,4.3195,4.3469,41001979.0],["2010-09-01",4.3469,4.3689,4.2481,4.2646,36289888.0],["2010-09-02",4.2646,4.3579,4.264572620391846,4.3195,39896689.0],["2010-09-03",4.3195,4.3359,4.2646,4.2865,34156972.0],["2010-09-06",4.2865,4.3469,4.281,4.3304,40561869.0],["2010-09-07",4.3304,4.3469,4.2865,4.303,35242085.0],["2010-09-08",4.303,4.3085,4.2536,4.2701,43891765.0],["2010-09-09",4.2701,4.303,4.2207,4.2536,36792683.0],["2010-09-10",4.2536,4.2755,4.1987,4.2262,31270748.0],["2010-09-13",4.2262,4.2426,4.1822,4.2262,28988761.0],["2010-09-14",4.2262,4.3634,4.1932,4.3085,66358163.0],["2010-09-15",4.3085,4.314,4.2316,4.2755,38755240.0],["2010-09-16",4.2755,4.281,4.1932,4.2262,33603248.0],["2010-09-20",4.2262,4.2865,4.1932,4.1987,35590445.0],["2010-09-21",4.1987,4.2371,4.1877,4.1987,17292423.0],["2010-09-27",4.1987,4.2262,4.1877,4.2207,21224583.0],["2010-09-28",4.2207,4.2207,4.1603,4.1768,23613631.0],["2010-09-29",4.1768,4.1932,4.1438,4.1603,22419048.0],["2010-09-30",4.1603,4.2262,4.1328,4.2042,25116237.0],["2010-10-08",4.2042,4.292,4.1932,4.2701,52503900.0],["2010-10-11",4.2701,4.5445,4.2700605392456055,4.5116,136026437.0],["2010-10-12",4.5116,4.5555,4.4567,4.528,84915023.0],["2010-10-13",4.528,4.528019905090332,4.4457,4.4896,57479564.0],["2010-10-14",4.4896,4.6817,4.489600658416748,4.5555,143389687.0],["2010-10-15",4.5555,4.6927,4.539,4.6707,97041265.0],["2010-10-18",4.6707,4.8134,4.6103,4.7146,126205390.0],["2010-10-19",4.7146,4.714629650115967,4.6103,4.6872,61406498.0],["2010-10-20",4.6872,4.687187671661377,4.517,4.5445,101444443.0],["2010-10-21",4.5445,4.5884,4.4512,4.4786,55784863.0],["2010-10-22",4.4786,4.5335,4.4292,4.4731,60524751.0],["2010-10-25",4.4731,4.55,4.4676,4.5445,56811691.0],["2010-10-26",4.5445,4.6049,4.528,4.5445,54996479.0],["2010-10-27",4.5445,4.561,4.4567,4.4676,55211188.0],["2010-10-28",4.4676,4.539,4.4567,4.4896,32673435.0],["2010-10-29",4.4896,4.539,4.4402,4.4622,38230503.0],["2010-11-01",4.4622,4.6543,4.462158679962158,4.5719,92652681.0],["2010-11-02",4.5719,4.6543,4.5664,4.6268,92585109.0],["2010-11-03",4.6268,4.6543,4.539,4.5445,71297324.0],["2010-11-04",4.5445,4.5939,4.517,4.5555,60187574.0],["2010-11-05",4.5555,4.6213,4.5445,4.5664,78723499.0],["2010-11-08",4.5664,4.6323,4.566439628601074,4.6268,79133229.0],["2010-11-09",4.6268,4.6378,4.561,4.5774,55955642.0],["2010-11-10",4.5774,4.577417850494385,4.4896,4.55,65353563.0],["2010-11-11",4.55,4.6762,4.517,4.6049,104108973.0],["2010-11-12",4.6049,4.6378,4.4073,4.4128,112436180.0],["2010-11-15",4.4128,4.4622,4.3853,4.4183,56228810.0],["2010-11-16",4.4183,4.4183,4.2152,4.2262,62557411.0],["2010-11-17",4.2262,4.2701,4.2097,4.2316,48182484.0],["2010-11-18",4.2316,4.2701,4.2097,4.2207,40092321.0],["2010-11-19",4.2207,4.2536,4.1548,4.2426,50291353.0],["2010-11-22",4.2426,4.242619037628174,4.1932,4.2097,34958668.0],["2010-11-23",4.2097,4.2097,4.1054,4.1219,46878434.0],["2010-11-24",4.1219,4.2042,4.121870994567871,4.1713,37299292.0],["2010-11-25",4.1713,4.2536,4.1438,4.2481,42415633.0],["2010-11-26",4.2481,4.248106479644775,4.1877,4.2042,28183862.0],["2010-11-29",4.2042,4.2481,4.1877,4.2207,29369094.0],["2010-11-30",4.2207,4.2371,4.1054,4.1548,38504272.0],["2010-12-01",4.1548,4.2481,4.154801845550537,4.2426,42026863.0],["2010-12-02",4.2426,4.303,4.2316,4.2316,37674762.0],["2010-12-03",4.2316,4.3085,4.2316,4.292,39311800.0],["2010-12-06",4.292,4.3085,4.2371,4.2755,35046329.0],["2010-12-07",4.2755,4.281,4.2152,4.2591,31743623.0],["2010-12-08",4.2591,4.2646,4.1987,4.2152,26573831.0],["2010-12-09",4.2152,4.2755,4.1822,4.2042,36257717.0],["2010-12-10",4.2042,4.2646,4.1932,4.2481,27303599.0],["2010-12-13",4.2481,4.3634,4.2262,4.3524,71924348.0],["2010-12-14",4.3524,4.3524,4.2975,4.3249,39715031.0],["2010-12-15",4.3249,4.3414,4.2755,4.281,31392012.0],["2010-12-16",4.281,4.3085,4.2536,4.2646,18514847.0],["2010-12-17",4.2646,4.2755,4.2316,4.2481,23258056.0],["2010-12-20",4.2481,4.2591,4.1493,4.1877,40107912.0],["2010-12-21",4.1877,4.2536,4.1768,4.2426,31409750.0],["2010-12-22",4.2426,4.2646,4.1713,4.1932,38412014.0],["2010-12-23",4.1932,4.2316,4.1822,4.1877,27894757.0],["2010-12-24",4.1877,4.2152,4.1713,4.1877,24390374.0],["2010-12-27",4.1877,4.2097,4.1219,4.1274,31968437.0],["2010-12-28",4.1274,4.1768,4.0944,4.1164,37714140.0],["2010-12-29",4.1164,4.1603,4.116382122039795,4.1438,26534991.0],["2010-12-30",4.1438,4.1603,4.0999,4.1219,30129303.0],["2010-12-31",4.1219,4.1768,4.121870994567871,4.1548,31221817.0],["2011-01-04",4.1548,4.2426,4.1054,4.1768,61760147.0],["2011-01-05",4.1768,4.2042,4.1603,4.1713,39413630.0],["2011-01-06",4.1713,4.2042,4.1603,4.1713,21286611.0],["2011-01-07",4.1713,4.2152,4.1438,4.1932,38571751.0],["2011-01-10",4.1932,4.2152,4.1713,4.1768,25654153.0],["2011-01-11",4.1768,4.2481,4.1603,4.2371,39817723.0],["2011-01-12",4.2371,4.237129211425781,4.1932,4.2262,24398297.0],["2011-01-13",4.2262,4.2426,4.1768,4.1932,31646000.0],["2011-01-14",4.1932,4.2262,4.1493,4.1932,29468210.0],["2011-01-17",4.1932,4.2371,4.0835,4.0889,58697134.0],["2011-01-18",4.0889,4.1054,4.0615,4.0835,19245461.0],["2011-01-19",4.0835,4.1548,4.0725,4.1438,25550569.0],["2011-01-20",4.1438,4.1603,4.0615,4.078,36003534.0],["2011-01-21",4.078,4.1658,4.0615,4.1164,26812700.0],["2011-01-25",4.1164,4.2207,4.1109,4.1768,50007727.0],["2011-01-26",4.1768,4.2316,4.1548,4.2042,26430442.0],["2011-01-27",4.2042,4.292,4.1603,4.2536,55493973.0],["2011-01-28",4.2536,4.3304,4.2371,4.303,45046869.0],["2011-01-31",4.303,4.3524,4.302990913391113,4.3085,40440977.0],["2011-02-01",4.3085,4.314,4.2371,4.2755,24513044.0],["2011-02-09",4.2755,4.314,4.2426,4.2646,20172973.0],["2011-02-10",4.2646,4.292,4.2426,4.2865,27145039.0],["2011-02-11",4.2865,4.286526679992676,4.2481,4.2646,40716928.0],["2011-02-14",4.2646,4.3689,4.2591,4.3469,73281640.0],["2011-02-15",4.3469,4.4676,4.34689998626709,4.3798,88159259.0],["2011-02-16",4.3798,4.4073,4.3359,4.3689,44807029.0],["2011-02-17",4.3689,4.3908,4.3304,4.3524,38678089.0],["2011-02-18",4.3524,4.35238790512085,4.2755,4.281,39004678.0],["2011-02-21",4.281,4.3304,4.281,4.3195,30217978.0],["2011-02-22",4.3195,4.3304,4.2316,4.2371,37262309.0],["2011-02-23",4.2371,4.2646,4.2316,4.2371,24328593.0],["2011-02-24",4.2371,4.2591,4.2207,4.2481,22926670.0],["2011-02-25",4.2481,4.281,4.2316,4.2646,21520366.0],["2011-02-28",4.2646,4.281,4.2371,4.2701,24381194.0],["2011-03-01",4.2701,4.3085,4.2481,4.303,43685759.0],["2011-03-02",4.303,4.302990913391113,4.2426,4.2646,27163621.0],["2011-03-03",4.2646,4.303,4.2591,4.2701,35961888.0],["2011-03-04",4.2701,4.314,4.2646,4.2975,40247556.0],["2011-03-07",4.2975,4.3798,4.2975,4.3689,66535325.0],["2011-03-08",4.3689,4.4073,4.3359,4.3579,43299848.0],["2011-03-09",4.3579,4.3743,4.3304,4.3359,36247754.0],["2011-03-10",4.3359,4.335923194885254,4.2646,4.2701,40667083.0],["2011-03-11",4.2701,4.2865,4.2426,4.2536,30422461.0],["2011-03-14",4.2536,4.292,4.2426,4.2646,36969098.0],["2011-03-15",4.2646,4.2646,4.1548,4.2097,57097467.0],["2011-03-16",4.2097,4.2536,4.209687232971191,4.2371,31011006.0],["2011-03-17",4.2371,4.517,4.2097,4.3963,188676058.0],["2011-03-18",4.3963,4.4073,4.3249,4.3634,68246715.0],["2011-03-21",4.3634,4.3963,4.3195,4.3304,43356931.0],["2011-03-22",4.3304,4.4018,4.3085,4.3798,49767923.0],["2011-03-23",4.3798,4.4567,4.3689,4.4402,70569031.0],["2011-03-24",4.4402,4.5225,4.4237,4.4402,48552743.0],["2011-03-25",4.4402,4.4786,4.4347,4.4402,40370518.0],["2011-03-28",4.4402,4.4676,4.4183,4.4237,40098438.0],["2011-03-29",4.4237,4.423739433288574,4.3524,4.3689,51473039.0],["2011-03-30",4.3689,4.4073,4.3579,4.3689,36041024.0],["2011-03-31",4.3689,4.3853,4.3414,4.3743,28417369.0],["2011-04-01",4.3743,4.3963,4.3359,4.3743,31497773.0],["2011-04-06",4.3743,4.4457,4.3579,4.4402,40527099.0],["2011-04-07",4.4402,4.467647552490234,4.4183,4.4676,32984283.0],["2011-04-08",4.4676,4.467647552490234,4.4292,4.4512,23426935.0],["2011-04-11",4.4512,4.5116,4.4457,4.4676,46983031.0],["2011-04-12",4.4676,4.6158,4.4622,4.5774,105708851.0],["2011-04-13",4.5774,4.5829,4.5116,4.5664,44746358.0],["2011-04-14",4.5664,4.6103,4.528,4.5445,34168339.0],["2011-04-15",4.5445,4.5719,4.4841,4.5335,37788714.0],["2011-04-18",4.5335,4.6268,4.517,4.5884,44811913.0],["2011-04-19",4.5884,4.5883941650390625,4.4731,4.4786,37032585.0],["2011-04-20",4.4786,4.517,4.4402,4.4567,48845752.0],["2011-04-21",4.4567,4.4896,4.4347,4.4731,29242461.0],["2011-04-22",4.4731,4.489600658416748,4.4402,4.4896,40991233.0],["2011-04-25",4.4896,4.489600658416748,4.4073,4.4183,35686802.0],["2011-04-26",4.4183,4.4457,4.3853,4.4073,30809126.0],["2011-04-27",4.4073,4.4676,4.407273292541504,4.4512,47449408.0],["2011-04-28",4.4512,4.4676,4.3743,4.3853,36911836.0],["2011-04-29",4.3853,4.561,4.3853,4.517,71712627.0],["2011-05-03",4.517,4.5884,4.4786,4.539,61546303.0],["2011-05-04",4.539,4.5774,4.4512,4.4622,47490766.0],["2011-05-05",4.4622,4.4676,4.4128,4.4512,32469261.0],["2011-05-06",4.4512,4.5774,4.4128,4.539,47522998.0],["2011-05-09",4.539,4.6103,4.528,4.5719,48969251.0],["2011-05-10",4.5719,4.5939,4.517,4.5774,44545020.0],["2011-05-11",4.5774,4.5939,4.5061,4.5225,33164085.0],["2011-05-12",4.5225,4.5774,4.4676,4.517,45716582.0],["2011-05-13",4.517,4.5664,4.4457,4.5006,47135789.0],["2011-05-16",4.5006,4.5116,4.4347,4.4457,28122123.0],["2011-05-17",4.4457,4.4731,4.4018,4.4183,42026340.0],["2011-05-18",4.4183,4.4457,4.4018,4.4347,30446127.0],["2011-05-19",4.4347,4.4402,4.3359,4.3469,52633236.0],["2011-05-23",4.3469,4.34689998626709,4.0505,4.0835,142629412.0],["2011-05-24",4.0835,4.0944,3.9956,4.0889,62431593.0],["2011-05-25",4.0889,4.1109,4.0505,4.0725,28279851.0],["2011-05-26",4.0725,4.1164,4.045,4.0505,24545430.0],["2011-05-27",4.0505,4.0615,4.0176,4.0286,28314417.0],["2011-05-30",4.0286,4.0505,3.9956,4.0121,24861509.0],["2011-05-31",4.0121,4.0944,4.012100696563721,4.0615,19451045.0],["2011-06-01",4.0615,4.078,4.0395,4.0615,18305199.0],["2011-06-02",4.0615,4.0835,4.0121,4.0615,27502615.0],["2011-06-03",4.0615,4.078,4.056,4.0725,18335174.0],["2011-06-07",4.0725,4.1054,4.0615,4.0889,21566807.0],["2011-06-08",4.0889,4.088939666748047,4.0505,4.078,16179484.0],["2011-06-09",4.078,4.0889,4.0231,4.0286,16417754.0],["2011-06-10",4.0286,4.0725,4.0066,4.067,23622024.0],["2011-06-13",4.067,4.0999,4.0286,4.0889,17737175.0],["2011-06-14",4.0889,4.1054,4.067,4.0944,17473619.0],["2011-06-15",4.0944,4.0999,4.0725,4.078,14924859.0],["2011-06-16",4.078,4.077963352203369,4.0395,4.0395,20615761.0],["2011-06-17",4.0395,4.0725,4.039543628692627,4.045,14357867.0],["2011-06-20",4.045,4.0944,4.0395,4.045,19360268.0],["2011-06-21",4.045,4.0725,4.0341,4.067,22198665.0],["2011-06-22",4.067,4.0835,4.045,4.0725,24414804.0],["2011-06-23",4.0725,4.0985,4.0417,4.0928,17960512.0],["2011-06-24",4.0928,4.161,4.0701,4.144,30637249.0],["2011-06-27",4.144,4.1497,4.1042,4.1212,24567982.0],["2011-06-28",4.1212,4.1326,4.0871,4.1042,15906789.0],["2011-06-29",4.1042,4.1212,4.0758,4.0871,26249803.0],["2011-06-30",4.0871,4.1269,4.0815,4.0985,25236573.0],["2011-07-01",4.0985,4.1099,4.0758,4.0814,23631893.0],["2011-07-04",4.0814,4.1497,4.08144998550415,4.1497,39616256.0],["2011-07-05",4.1497,4.1724,4.1212,4.1553,25894952.0],["2011-07-06",4.1553,4.155348300933838,4.1042,4.1326,20616210.0],["2011-07-07",4.1326,4.1497,4.1042,4.1099,21966144.0],["2011-07-08",4.1099,4.1269,4.0985,4.1042,12338441.0],["2011-07-11",4.1042,4.1326,4.0928,4.1156,15792145.0],["2011-07-12",4.1156,4.1156,4.053,4.0587,30706520.0],["2011-07-13",4.0587,4.0985,4.0587,4.0928,22826111.0],["2011-07-14",4.0928,4.0928192138671875,4.0587,4.0814,23828920.0],["2011-07-15",4.0814,4.0928192138671875,4.0587,4.0928,17504484.0],["2011-07-18",4.0928,4.0985,4.0701,4.0871,27592562.0],["2011-07-19",4.0871,4.08713436126709,4.0303,4.0473,22460729.0],["2011-07-20",4.0473,4.0814,4.0473,4.0644,23835337.0],["2011-07-21",4.0644,4.0758,4.0189,4.0189,31108528.0],["2011-07-22",4.0189,4.0417,4.0132,4.0189,18526447.0],["2011-07-25",4.0189,4.018921852111816,3.8427,3.8598,40927956.0],["2011-07-26",3.8598,3.8825,3.8256,3.8313,23162506.0],["2011-07-27",3.8313,3.831334114074707,3.7802,3.82,42589417.0],["2011-07-28",3.82,3.8199636936187744,3.7631,3.7915,23740047.0],["2011-07-29",3.7915,3.8484,3.7859,3.8313,23332708.0],["2011-08-01",3.8313,3.831334114074707,3.8143,3.82,15245315.0],["2011-08-02",3.82,3.82,3.7631,3.7859,15334162.0],["2011-08-03",3.7859,3.7859,3.7518,3.7631,19840963.0],["2011-08-04",3.7631,3.8029,3.763120412826538,3.7972,13719989.0],["2011-08-05",3.7972,3.797226667404175,3.6835,3.7176,22313306.0],["2011-08-08",3.7176,3.7176449298858643,3.5301,3.6494,38495473.0],["2011-08-09",3.6494,3.6494300365448,3.5357,3.6153,27717695.0],["2011-08-10",3.6153,3.6608,3.615323305130005,3.6381,24195315.0],["2011-08-11",3.6381,3.6608,3.5812,3.6551,15796672.0],["2011-08-12",3.6551,3.712,3.6551,3.6779,18579752.0],["2011-08-15",3.6779,3.7233,3.6437,3.7176,22399754.0],["2011-08-16",3.7176,3.729,3.6892,3.7233,19115311.0],["2011-08-17",3.7233,3.7347,3.7063,3.729,10061395.0],["2011-08-18",3.729,3.729013204574585,3.7063,3.712,16596487.0],["2011-08-19",3.712,3.71195912361145,3.6096,3.621,17049318.0],["2011-08-22",3.621,3.6381,3.5585,3.5755,10169740.0],["2011-08-23",3.5755,3.6437,3.5642,3.6324,10770349.0],["2011-08-24",3.6324,3.6494,3.5926,3.604,9382621.0],["2011-08-25",3.604,3.7006,3.603955030441284,3.6892,19927339.0],["2011-08-26",3.6892,3.6892216205596924,3.6437,3.6665,10746949.0],["2011-08-29",3.6665,3.6664838790893555,3.5869,3.5926,11468234.0],["2011-08-30",3.5926,3.6551,3.592585325241089,3.604,12772060.0],["2011-08-31",3.604,3.6267,3.5755,3.5926,10165777.0],["2011-09-01",3.5926,3.6267,3.5528,3.5812,12618346.0],["2011-09-02",3.5812,3.5869,3.5073,3.513,16421538.0],["2011-09-05",3.513,3.513003349304199,3.4448,3.4562,13969097.0],["2011-09-06",3.4562,3.4675,3.4107,3.4391,12518479.0],["2011-09-07",3.4391,3.496,3.4277,3.4789,15221952.0],["2011-09-08",3.4789,3.5528,3.4618,3.5414,22660521.0],["2011-09-09",3.5414,3.6494,3.5301,3.5642,24806628.0],["2011-09-13",3.5642,3.6892,3.5187,3.6324,37562768.0],["2011-09-14",3.6324,3.6437,3.5585,3.621,19815486.0],["2011-09-16",3.621,3.6722,3.5755,3.5869,17910979.0],["2011-09-19",3.5869,3.5869011878967285,3.5357,3.5414,8417658.0],["2011-09-20",3.5414,3.6153,3.5244,3.604,11274493.0],["2011-09-21",3.604,3.6892,3.5755,3.6608,18776077.0],["2011-09-22",3.6608,3.660799503326416,3.5698,3.5812,18184078.0],["2011-09-23",3.5812,3.5983,3.5187,3.5528,17577652.0],["2011-09-26",3.5528,3.5642,3.5244,3.5471,14840057.0],["2011-09-27",3.5471,3.6153,3.547109603881836,3.604,11512875.0],["2011-09-28",3.604,3.6153,3.5357,3.5471,13956965.0],["2011-09-29",3.5471,3.5869,3.5187,3.5642,17585231.0],["2011-09-30",3.5642,3.5812,3.5357,3.5585,13842484.0],["2011-10-10",3.5585,3.5869,3.5357,3.5528,9729355.0],["2011-10-11",3.5528,3.6324,3.552793502807617,3.5812,17445854.0],["2011-10-12",3.5812,3.6608,3.5585,3.6494,23285713.0],["2011-10-13",3.6494,3.6835,3.6096,3.6665,22747264.0],["2011-10-14",3.6665,3.6722,3.6381,3.6665,13476996.0],["2011-10-17",3.6665,3.7063,3.6551,3.6835,12548818.0],["2011-10-18",3.6835,3.6835367679595947,3.5983,3.604,18031654.0],["2011-10-19",3.604,3.6551,3.5983,3.6267,10669872.0],["2011-10-20",3.6267,3.6324,3.5357,3.5528,16165855.0],["2011-10-21",3.5528,3.5983,3.552793502807617,3.5585,15312918.0],["2011-10-24",3.5585,3.6267,3.5301,3.6096,16614039.0],["2011-10-25",3.6096,3.6779,3.5926,3.6551,20151962.0],["2011-10-26",3.6551,3.6949,3.6381,3.6835,22740801.0],["2011-10-27",3.6835,3.7631,3.6722,3.7006,31015487.0],["2011-10-28",3.7006,3.7461,3.6722,3.7063,24663344.0],["2011-10-31",3.7063,3.7347,3.6779,3.729,22531684.0],["2011-11-01",3.729,3.7631,3.6949,3.712,22280399.0],["2011-11-02",3.712,3.8086,3.6779,3.7915,30785184.0],["2011-11-03",3.7915,3.8029,3.751750946044922,3.7518,18321226.0],["2011-11-04",3.7518,3.7915,3.751750946044922,3.7745,14410707.0],["2011-11-07",3.7745,3.7802,3.7347,3.7404,10603387.0],["2011-11-08",3.7404,3.8654,3.740381956100464,3.82,44502892.0],["2011-11-09",3.82,3.8654,3.7915,3.8313,16025734.0],["2011-11-10",3.8313,3.831334114074707,3.7631,3.7745,21879597.0],["2011-11-11",3.7745,3.7972,3.7631,3.7745,8660971.0],["2011-11-14",3.7745,3.8711,3.7744882106781006,3.8484,14894152.0],["2011-11-15",3.8484,3.8882,3.848386764526367,3.8711,16195459.0],["2011-11-16",3.8711,3.8711249828338623,3.7688,3.7802,20683862.0],["2011-11-17",3.7802,3.8598,3.780172824859619,3.8256,16592139.0],["2011-11-18",3.8256,3.837,3.729,3.7518,18184116.0],["2011-11-21",3.7518,3.7688,3.729,3.7631,7436289.0],["2011-11-22",3.7631,3.8029,3.729,3.7915,12499047.0],["2011-11-23",3.7915,3.7972,3.7574,3.7688,12471743.0],["2011-11-24",3.7688,3.7688045501708984,3.7233,3.729,8976451.0],["2011-11-25",3.729,3.7518,3.712,3.7176,7630432.0],["2011-11-28",3.7176,3.7574,3.6949,3.7063,11995198.0],["2011-11-29",3.7063,3.7688,3.7062745094299316,3.7631,10532885.0],["2011-11-30",3.7631,3.7745,3.7005903720855713,3.7006,17540630.0],["2011-12-01",3.7006,3.8086,3.7005903720855713,3.7347,23859157.0],["2011-12-02",3.7347,3.7518,3.660799503326416,3.6608,20395344.0],["2011-12-05",3.6608,3.6779,3.5812,3.5983,12022957.0],["2011-12-06",3.5983,3.6267,3.5812,3.6153,14556569.0],["2011-12-07",3.6153,3.621,3.5698,3.604,10885967.0],["2011-12-08",3.604,3.621,3.5812,3.604,19869588.0],["2011-12-09",3.604,3.6437,3.5926,3.6381,10210888.0],["2011-12-12",3.6381,3.6437,3.592585325241089,3.5926,10268732.0],["2011-12-13",3.5926,3.6494,3.5869,3.6324,29420135.0],["2011-12-14",3.6324,3.6892,3.5983,3.6779,21178118.0],["2011-12-15",3.6779,3.6779,3.6437,3.6608,17295078.0],["2011-12-16",3.6608,3.6722,3.6153,3.6324,15473707.0],["2011-12-19",3.6324,3.6608,3.5244,3.6494,16308612.0],["2011-12-20",3.6494,3.6608,3.6153,3.621,12016395.0],["2011-12-21",3.621,3.6608,3.6153,3.6324,7883148.0],["2011-12-22",3.6324,3.6551,3.5983,3.6381,12631727.0],["2011-12-23",3.6381,3.6665,3.6267,3.6437,10345274.0],["2011-12-26",3.6437,3.6437461376190186,3.5983,3.6096,7538701.0],["2011-12-27",3.6096,3.6324,3.5926,3.604,7967235.0],["2011-12-28",3.604,3.6267,3.5926,3.604,11095659.0],["2011-12-29",3.604,3.6381,3.5926,3.6153,9852918.0],["2012-01-04",3.6153,3.6381,3.5755,3.5755,13036357.0],["2012-01-05",3.5755,3.5869,3.5414,3.5471,14666315.0],["2012-01-06",3.5471,3.5698,3.5187,3.5357,13588308.0],["2012-01-09",3.5357,3.5812,3.5073,3.5755,20389330.0],["2012-01-10",3.5755,3.6437,3.5528,3.6381,33987622.0],["2012-01-11",3.6381,3.6551,3.604,3.6267,17016431.0],["2012-01-12",3.6267,3.6551,3.626692295074463,3.6437,15622281.0],["2012-01-13",3.6437,3.6608,3.604,3.6096,16974796.0],["2012-01-16",3.6096,3.6608,3.5926,3.6153,14344105.0],["2012-01-17",3.6153,3.7233,3.604,3.712,20279590.0],["2012-01-18",3.712,3.7404,3.6722,3.6835,20184556.0],["2012-01-19",3.6835,3.7802,3.6835,3.729,18192670.0],["2012-01-20",3.729,3.7518,3.6949,3.7347,14901146.0],["2012-01-30",3.7347,3.7404,3.6381,3.6665,18452766.0],["2012-01-31",3.6665,3.6892216205596924,3.6608,3.6892,8949269.0],["2012-02-01",3.6892,3.6892216205596924,3.6551,3.6608,10276076.0],["2012-02-02",3.6608,3.6949,3.6551,3.6835,10789073.0],["2012-02-03",3.6835,3.7233,3.6494,3.7063,15169595.0],["2012-02-06",3.7063,3.712,3.6551,3.6779,20290623.0],["2012-02-07",3.6779,3.6779,3.5926,3.5983,14082436.0],["2012-02-08",3.5983,3.712,3.5982701778411865,3.6779,16989357.0],["2012-02-09",3.6779,3.6892,3.6267,3.6437,24095512.0],["2012-02-10",3.6437,3.6665,3.6267,3.6381,20511634.0],["2012-02-13",3.6381,3.6608,3.6096,3.6324,14192503.0],["2012-02-14",3.6324,3.6551,3.6267,3.6381,11070662.0],["2012-02-15",3.6381,3.6722,3.621,3.6608,13704992.0],["2012-02-16",3.6608,3.6892,3.6437,3.6835,20418680.0],["2012-02-17",3.6835,3.7006,3.6551,3.6665,13317284.0],["2012-02-20",3.6665,3.7006,3.6494,3.6608,15657945.0],["2012-02-21",3.6608,3.6779,3.6437,3.6608,13501478.0],["2012-02-22",3.6608,3.6779,3.6437,3.6779,21820730.0],["2012-02-23",3.6779,3.7063,3.6551,3.6949,29511107.0],["2012-02-24",3.6949,3.7176,3.6892,3.712,33860916.0],["2012-02-27",3.712,3.7574,3.71195912361145,3.729,51236705.0],["2012-02-28",3.729,3.7631,3.7176,3.7404,37177231.0],["2012-02-29",3.7404,3.7574,3.7063,3.712,25160845.0],["2012-03-01",3.712,3.7404,3.6949,3.729,18727800.0],["2012-03-02",3.729,3.7859,3.7233,3.7859,49979564.0],["2012-03-05",3.7859,3.7915,3.7574,3.7802,27417299.0],["2012-03-06",3.7802,3.7972,3.7347,3.7859,39513656.0],["2012-03-07",3.7859,3.8086,3.7574,3.7972,39165771.0],["2012-03-08",3.7972,3.8143,3.7688,3.8086,22410405.0],["2012-03-09",3.8086,3.8654,3.7915,3.8541,25552320.0],["2012-03-12",3.8541,3.8768,3.8313,3.8313,26631586.0],["2012-03-13",3.8313,3.8768,3.82,3.8654,22532742.0],["2012-03-14",3.8654,3.8768,3.7461,3.7972,39466174.0],["2012-03-15",3.7972,3.8143,3.7518,3.7688,24321238.0],["2012-03-16",3.7688,3.8484,3.7518,3.82,15454052.0],["2012-03-19",3.82,3.82,3.7802,3.7859,13607307.0],["2012-03-20",3.7859,3.8256,3.7745,3.8029,15525870.0],["2012-03-21",3.8029,3.8143,3.7688,3.8029,11888651.0],["2012-03-22",3.8029,3.802910804748535,3.7745,3.7859,9028349.0],["2012-03-23",3.7859,3.7915,3.729,3.7631,10502292.0],["2012-03-26",3.7631,3.7688,3.7063,3.7518,5766677.0],["2012-03-27",3.7518,3.7688,3.7347,3.7631,5995762.0],["2012-03-28",3.7631,3.763120412826538,3.6835,3.6949,15283286.0],["2012-03-29",3.6949,3.7063,3.6608,3.6835,13377003.0],["2012-03-30",3.6835,3.7176,3.6722,3.7063,9355050.0],["2012-04-05",3.7063,3.7176,3.6608,3.7006,16226224.0],["2012-04-06",3.7006,3.7005903720855713,3.6665,3.6722,10918171.0],["2012-04-09",3.6722,3.6722,3.626692295074463,3.6267,6815238.0],["2012-04-10",3.6267,3.6665,3.6096,3.6608,11428283.0],["2012-04-11",3.6608,3.660799503326416,3.6096,3.6437,8103097.0],["2012-04-12",3.6437,3.6892216205596924,3.6381,3.6892,9987651.0],["2012-04-13",3.6892,3.6949,3.6608,3.6779,13453567.0],["2012-04-16",3.6779,3.6835,3.6437,3.6722,7195203.0],["2012-04-17",3.6722,3.6949,3.6551,3.6835,9987430.0],["2012-04-18",3.6835,3.729,3.6779,3.7063,14511790.0],["2012-04-19",3.7063,3.7233,3.6779,3.7063,7944022.0],["2012-04-20",3.7063,3.7176,3.6779,3.7006,13785494.0],["2012-04-23",3.7006,3.7176,3.6892,3.6949,9776809.0],["2012-04-24",3.6949,3.7233,3.6835,3.7063,18666629.0],["2012-04-25",3.7063,3.7233,3.6835,3.712,19035342.0],["2012-04-26",3.712,3.7176,3.6722,3.6835,19975375.0],["2012-04-27",3.6835,3.6949,3.6551,3.6835,13281781.0],["2012-05-02",3.6835,3.7972,3.6835367679595947,3.7915,32978329.0],["2012-05-03",3.7915,3.7915422916412354,3.7518,3.7745,9101957.0],["2012-05-04",3.7745,3.8029,3.7518,3.7745,14496910.0],["2012-05-07",3.7745,3.8995,3.7744882106781006,3.8086,34392292.0],["2012-05-08",3.8086,3.837,3.7802,3.7972,32297521.0],["2012-05-09",3.7972,3.8029,3.7574,3.7859,23558845.0],["2012-05-10",3.7859,3.8086,3.7745,3.7972,13948750.0],["2012-05-11",3.7972,3.8086,3.7745,3.7972,14856948.0],["2012-05-14",3.7972,3.8086,3.7631,3.7802,12458064.0],["2012-05-15",3.7802,3.8313,3.7518,3.8143,24903472.0],["2012-05-16",3.8143,3.82,3.7859,3.8029,16762834.0],["2012-05-17",3.8029,3.8541,3.7802,3.8313,17719725.0],["2012-05-18",3.8313,3.8484,3.7972,3.837,21988089.0],["2012-05-21",3.837,3.8370182514190674,3.7859,3.82,14121444.0],["2012-05-22",3.82,3.8711,3.8086,3.8598,14053733.0],["2012-05-23",3.8598,3.859755754470825,3.8256,3.837,10014761.0],["2012-05-24",3.837,3.8427,3.8086,3.8143,5934075.0],["2012-05-28",3.8143,3.8541,3.7802,3.8427,13948211.0],["2012-05-29",3.8427,3.8825,3.8086,3.8711,18341099.0],["2012-05-30",3.8711,3.8882,3.8313,3.8711,13305725.0],["2012-05-31",3.8711,3.9337,3.8598,3.9223,19762065.0],["2012-06-01",3.9223,3.9564,3.9052,3.9109,9350135.0],["2012-06-04",3.9109,3.9109158515930176,3.837,3.8541,15017848.0],["2012-06-05",3.8541,3.9564,3.8484,3.9109,16038643.0],["2012-06-06",3.9109,3.9109158515930176,3.8427,3.8541,12132712.0],["2012-06-07",3.8541,3.8825,3.8313,3.8598,9327713.0],["2012-06-08",3.8598,3.8939,3.837,3.8598,8637705.0],["2012-06-11",3.8598,3.9166,3.859755754470825,3.8995,8073321.0],["2012-06-12",3.8995,3.928,3.8654,3.8995,9523578.0],["2012-06-13",3.8995,3.9337,3.8711,3.9337,10664653.0],["2012-06-14",3.9337,3.9621,3.9109,3.9337,11492211.0],["2012-06-15",3.9337,4.0587,3.9336540699005127,3.9905,26391274.0],["2012-06-18",3.9905,4.0132,3.9563913345336914,3.9564,8108170.0],["2012-06-19",3.9564,3.9734,3.8939,3.9052,11235267.0],["2012-06-20",3.9052,3.9393,3.882493495941162,3.8825,9510049.0],["2012-06-21",3.8825,3.8995,3.837,3.8654,15593599.0],["2012-06-25",3.8654,3.8882,3.8313,3.8427,11363729.0],["2012-06-26",3.8427,3.8825,3.8143,3.837,10413901.0],["2012-06-27",3.837,3.8654,3.8256,3.837,8349193.0],["2012-06-28",3.837,3.8825,3.8313,3.8654,9292425.0],["2012-06-29",3.8654,3.8995,3.8541,3.8654,14223677.0],["2012-07-02",3.8654,3.9568,3.8386,3.9036,10441617.0],["2012-07-03",3.9036,3.9449,3.8918,3.9095,5640058.0],["2012-07-04",3.9095,3.9568,3.9036,3.9449,6560460.0],["2012-07-05",3.9449,3.9981,3.9095,3.939,15087060.0],["2012-07-06",3.939,4.0217,3.939,3.9804,31285435.0],["2012-07-09",3.9804,4.0217,3.9508,3.9804,14520626.0],["2012-07-10",3.9804,3.9922,3.9331,3.9449,8651480.0],["2012-07-11",3.9449,3.9922,3.9154,3.9804,9786033.0],["2012-07-12",3.9804,3.9863,3.9213,3.9568,17645133.0],["2012-07-13",3.9568,3.9863,3.9331,3.9568,7576309.0],["2012-07-16",3.9568,3.9804,3.9095,3.9331,11339747.0],["2012-07-17",3.9331,3.9508,3.9154,3.9331,5641454.0],["2012-07-18",3.9331,3.939,3.8977,3.9154,7110403.0],["2012-07-19",3.9154,3.939,3.9036,3.9272,8939529.0],["2012-07-20",3.9272,3.92722487449646,3.8386,3.8623,12171762.0],["2012-07-23",3.8623,3.8623,3.8032,3.8386,9244562.0],["2012-07-24",3.8386,3.8918,3.8032,3.8741,13060190.0],["2012-07-25",3.8741,3.8740744590759277,3.815,3.8209,8125489.0],["2012-07-26",3.8209,3.8505,3.815,3.8268,5991870.0],["2012-07-27",3.8268,3.8741,3.8268,3.8682,7499329.0],["2012-07-30",3.8682,3.8859,3.8505,3.8623,7889037.0],["2012-07-31",3.8623,3.9095,3.8622634410858154,3.8859,8789089.0],["2012-08-01",3.8859,3.9036,3.8741,3.8859,7213470.0],["2012-08-02",3.8859,3.8977,3.8505,3.8918,6455968.0],["2012-08-03",3.8918,3.9095,3.8741,3.8918,8430174.0],["2012-08-06",3.8918,3.9095,3.8682,3.88,13857835.0],["2012-08-07",3.88,3.8918,3.8623,3.8741,7229819.0],["2012-08-08",3.8741,3.8977,3.8682,3.8741,8316495.0],["2012-08-09",3.8741,3.8918,3.8564,3.8682,10198114.0],["2012-08-10",3.8682,3.8977,3.868168354034424,3.8859,11508241.0],["2012-08-13",3.8859,3.9095,3.8741,3.8977,12346232.0],["2012-08-14",3.8977,3.9213,3.8741,3.8918,14073353.0],["2012-08-15",3.8918,3.8918,3.8445,3.8564,5941379.0],["2012-08-16",3.8564,3.8741,3.8386,3.8445,4756370.0],["2012-08-17",3.8445,3.8564,3.8268,3.8327,6381657.0],["2012-08-20",3.8327,3.8445,3.815,3.8327,4777005.0],["2012-08-21",3.8327,3.8505,3.815,3.8445,9193790.0],["2012-08-22",3.8445,3.8505,3.8209,3.8505,6565528.0],["2012-08-23",3.8505,3.8682,3.8209,3.8386,12505468.0],["2012-08-24",3.8386,3.8623,3.8268,3.8445,10330841.0],["2012-08-27",3.8445,3.8682,3.8209,3.8445,11640119.0],["2012-08-28",3.8445,3.8741,3.8209,3.8564,8238984.0],["2012-08-29",3.8564,3.8741,3.8445,3.8623,6738707.0],["2012-08-30",3.8623,3.8682,3.8327,3.8623,8747831.0],["2012-08-31",3.8623,3.8622634410858154,3.7914,3.8209,10111902.0],["2012-09-03",3.8209,3.820923089981079,3.7618680000305176,3.7619,13463494.0],["2012-09-04",3.7619,3.7796,3.7264,3.7619,9276472.0],["2012-09-05",3.7619,3.7619,3.6851,3.7501,8754177.0],["2012-09-06",3.7501,3.7619,3.691,3.7382,10609629.0],["2012-09-07",3.7382,3.8445,3.7205,3.8091,40064338.0],["2012-09-10",3.8091,3.8150179386138916,3.7796,3.815,15329427.0],["2012-09-11",3.815,3.8150179386138916,3.7323,3.7678,17026662.0],["2012-09-12",3.7678,3.7855,3.7087,3.7205,23281284.0],["2012-09-13",3.7205,3.7737,3.7146,3.7501,10600466.0],["2012-09-14",3.7501,3.7973,3.7264,3.7678,12393796.0],["2012-09-17",3.7678,3.8091,3.7442,3.7619,15872493.0],["2012-09-18",3.7619,3.7737,3.7323,3.7382,8583568.0],["2012-09-19",3.7382,3.7737,3.7323,3.7442,8986046.0],["2012-09-20",3.7442,3.7442,3.6850948333740234,3.6851,13586442.0],["2012-09-21",3.6851,3.7205,3.6792,3.7028,13817849.0],["2012-09-24",3.7028,3.7028117179870605,3.6201,3.6379,10785514.0],["2012-09-25",3.6379,3.6674,3.6201,3.6556,7521156.0],["2012-09-26",3.6556,3.696906328201294,3.6379,3.6969,10214580.0],["2012-09-27",3.6969,3.8386,3.6792,3.7678,14107680.0],["2012-09-28",3.7678,3.8209,3.7205,3.815,18814846.0],["2012-10-08",3.815,3.8564,3.7501,3.7796,9490064.0],["2012-10-09",3.7796,3.8682,3.779585123062134,3.8209,18619151.0],["2012-10-10",3.8209,3.820923089981079,3.7855,3.8032,10103063.0],["2012-10-11",3.8032,3.8445,3.8032071590423584,3.8327,9355607.0],["2012-10-12",3.8327,3.8682,3.8268,3.8505,7379721.0],["2012-10-15",3.8505,3.8564,3.8091,3.8505,6955106.0],["2012-10-16",3.8505,3.8623,3.8091,3.815,7355998.0],["2012-10-17",3.815,3.8386,3.785490036010742,3.7855,13492155.0],["2012-10-18",3.7855,3.8386,3.785490036010742,3.815,15846795.0],["2012-10-19",3.815,3.8327,3.7914,3.7973,11191331.0],["2012-10-22",3.7973,3.8327,3.7914,3.8209,8370458.0],["2012-10-23",3.8209,3.8327,3.7914,3.815,4319287.0],["2012-10-24",3.815,3.8386,3.8091,3.8209,7472401.0],["2012-10-25",3.8209,3.8386,3.8032,3.815,8109966.0],["2012-10-26",3.815,3.8268,3.7619,3.7973,11688203.0],["2012-10-29",3.7973,3.8032,3.7678,3.7796,7661848.0],["2012-10-30",3.7796,3.815,3.756,3.7678,10636791.0],["2012-10-31",3.7678,3.8091,3.7677736282348633,3.7914,11499241.0],["2012-11-01",3.7914,3.8386,3.7796,3.815,13652357.0],["2012-11-02",3.815,3.8682,3.815,3.8564,14418915.0],["2012-11-05",3.8564,3.8741,3.8445,3.8623,12122557.0],["2012-11-06",3.8623,3.88,3.8091,3.8386,10113278.0],["2012-11-07",3.8386,3.8505,3.8091,3.8268,11103141.0],["2012-11-08",3.8268,3.826829433441162,3.7914,3.7973,6745106.0],["2012-11-09",3.7973,3.8032,3.7737,3.7855,7111420.0],["2012-11-12",3.7855,3.809112071990967,3.7796,3.8091,7820680.0],["2012-11-13",3.8091,3.809112071990967,3.7677736282348633,3.7678,6166071.0],["2012-11-14",3.7678,3.7973,3.7501,3.7619,8271788.0],["2012-11-15",3.7619,3.7678,3.7205,3.7323,10698470.0],["2012-11-16",3.7323,3.756,3.6851,3.7087,10520191.0],["2012-11-19",3.7087,3.7796,3.691,3.7501,8575347.0],["2012-11-20",3.7501,3.756,3.7205,3.7264,7898402.0],["2012-11-21",3.7264,3.7737,3.7205,3.756,9799999.0],["2012-11-22",3.756,3.7737,3.7442,3.7678,8243804.0],["2012-11-23",3.7678,3.8091,3.756,3.7973,10059624.0],["2012-11-26",3.7973,3.8091,3.7678,3.8032,7671431.0],["2012-11-27",3.8032,3.815,3.7737,3.7855,9506362.0],["2012-11-28",3.7855,3.7855,3.756,3.7619,8995191.0],["2012-11-29",3.7619,3.7737,3.6969,3.7264,12635752.0],["2012-11-30",3.7264,3.7678,3.7205,3.756,9792219.0],["2012-12-03",3.756,3.7737,3.7323,3.756,8710803.0],["2012-12-04",3.756,3.7914,3.7501,3.7678,9995694.0],["2012-12-05",3.7678,3.8386,3.7382,3.8268,28739138.0],["2012-12-06",3.8268,3.8386,3.7796,3.8032,15444175.0],["2012-12-07",3.8032,3.8445,3.7914,3.8386,19732249.0],["2012-12-10",3.8386,3.9095,3.8327,3.8682,29037039.0],["2012-12-11",3.8682,3.9095,3.8505,3.9036,18894198.0],["2012-12-12",3.9036,3.9331,3.8623,3.8859,13296409.0],["2012-12-13",3.8859,3.8977,3.8564,3.88,11021388.0],["2012-12-14",3.88,4.004,3.8799803256988525,3.9922,33691789.0],["2012-12-17",3.9922,4.0512,3.9627,3.9922,24390877.0],["2012-12-18",3.9922,4.0099,3.9449,3.9804,28601086.0],["2012-12-19",3.9804,3.9981,3.9568,3.9804,20024968.0],["2012-12-20",3.9804,3.9981,3.9508,3.9863,13390283.0],["2012-12-21",3.9863,3.9981,3.956752061843872,3.9568,18168008.0],["2012-12-24",3.9568,3.9863,3.9331,3.9449,18792304.0],["2012-12-25",3.9449,4.0631,3.9449,4.0631,34436090.0],["2012-12-26",4.0631,4.06305456161499,4.004,4.0335,43150171.0],["2012-12-27",4.0335,4.0512,4.004,4.0335,19790561.0],["2012-12-28",4.0335,4.0571,4.0158,4.0453,25795851.0],["2012-12-31",4.0453,4.0985,4.0158,4.0571,32441364.0],["2013-01-04",4.0571,4.0985,4.0394,4.0808,34632185.0],["2013-01-07",4.0808,4.1044,4.0512,4.0571,15010990.0],["2013-01-08",4.0571,4.0867,4.0158,4.0394,20866837.0],["2013-01-09",4.0394,4.0571,3.9922,4.0099,29468954.0],["2013-01-10",4.0099,4.069,3.9922,4.0631,37623554.0],["2013-01-11",4.0631,4.06305456161499,3.9627,4.0453,38383405.0],["2013-01-14",4.0453,4.1457,4.0217,4.1339,48881751.0],["2013-01-15",4.1339,4.1694,4.0749,4.128,39825910.0],["2013-01-16",4.128,4.1575,4.0985,4.128,28245953.0],["2013-01-17",4.128,4.3583,4.128015995025635,4.2638,60300885.0],["2013-01-18",4.2638,4.382,4.263844013214111,4.3642,65855240.0],["2013-01-21",4.3642,4.5001,4.3583,4.382,59434707.0],["2013-01-22",4.382,4.4056,4.3052,4.3406,31319903.0],["2013-01-23",4.3406,4.3761,4.3052,4.3288,18752396.0],["2013-01-24",4.3288,4.3761,4.2638,4.3111,33397309.0],["2013-01-25",4.3111,4.3406,4.2993,4.3229,12355485.0],["2013-01-28",4.3229,4.3701,4.322900295257568,4.3583,17828465.0],["2013-01-29",4.3583,4.3879,4.2934,4.3288,29714428.0],["2013-01-30",4.3288,4.3583,4.2934,4.2993,29908289.0],["2013-01-31",4.2993,4.4883,4.299277305603027,4.4587,46499469.0],["2013-02-01",4.4587,4.5768,4.4056,4.5473,52011265.0],["2013-02-04",4.5473,4.6418,4.4705,4.4705,42646177.0],["2013-02-05",4.4705,4.5887,4.4705,4.5768,36576511.0],["2013-02-06",4.5768,4.5946,4.4587,4.4824,31172180.0],["2013-02-07",4.4824,4.5532,4.4587,4.4883,25216076.0],["2013-02-08",4.4883,4.5473,4.488256454467773,4.5178,21579729.0],["2013-02-18",4.5178,4.5414,4.4528,4.506,18008163.0],["2013-02-19",4.506,4.5296,4.417389392852783,4.4174,21119126.0],["2013-02-20",4.4174,4.4942,4.417389392852783,4.4705,18846177.0],["2013-02-21",4.4705,4.4705400466918945,4.2875,4.3347,32759584.0],["2013-02-22",4.3347,4.3583,4.2816,4.3111,15511312.0],["2013-02-25",4.3111,4.3642,4.2934,4.2993,16979961.0],["2013-02-26",4.2993,4.2993,4.193,4.2284,34292932.0],["2013-02-27",4.2284,4.2579,4.1516,4.193,25345586.0],["2013-02-28",4.193,4.3347,4.1812,4.2934,28250291.0],["2013-03-01",4.2934,4.3229,4.193,4.252,21245437.0],["2013-03-04",4.252,4.2993,4.1989,4.2225,25888179.0],["2013-03-05",4.2225,4.2579,4.1398,4.2343,32938160.0],["2013-03-06",4.2343,4.3406,4.2166,4.3111,26422424.0],["2013-03-07",4.3111,4.3288,4.252,4.2993,24412655.0],["2013-03-08",4.2993,4.3288,4.2757,4.2875,11677225.0],["2013-03-11",4.2875,4.2993,4.2461,4.2638,16081062.0],["2013-03-12",4.2638,4.3406,4.2107,4.2284,26997160.0],["2013-03-13",4.2284,4.2402,4.193,4.2107,17546155.0],["2013-03-14",4.2107,4.2402,4.1753,4.1989,13939108.0],["2013-03-15",4.1989,4.3288,4.1812,4.3052,36483411.0],["2013-03-18",4.3052,4.3347,4.2225,4.2461,21306144.0],["2013-03-19",4.2461,4.4056,4.246127605438232,4.3997,35198420.0],["2013-03-20",4.3997,4.4528,4.3583,4.4469,30014485.0],["2013-03-21",4.4469,4.446917533874512,4.3938,4.4056,16371205.0],["2013-03-22",4.4056,4.4824,4.3879,4.4351,16196426.0],["2013-03-25",4.4351,4.4764,4.3583,4.376,16671722.0],["2013-03-26",4.376,4.3997,4.317,4.3524,20029169.0],["2013-03-27",4.3524,4.4351,4.3406,4.3642,10999739.0],["2013-03-28",4.3642,4.4351,4.3052,4.3583,25108458.0],["2013-03-29",4.3583,4.4292,4.3465,4.3879,17921826.0],["2013-04-01",4.3879,4.387860298156738,4.3229,4.3465,10726958.0],["2013-04-02",4.3465,4.382,4.3288,4.3701,10110874.0],["2013-04-03",4.3701,4.4056,4.3229,4.3288,10399853.0],["2013-04-08",4.3288,4.3347,4.2579,4.2993,17221023.0],["2013-04-09",4.2993,4.3347,4.2579,4.2934,15462491.0],["2013-04-10",4.2934,4.2934,4.2166,4.2402,16269801.0],["2013-04-11",4.2402,4.2757,4.2048,4.2284,11303021.0],["2013-04-12",4.2284,4.2402,4.175260543823242,4.1753,13552411.0],["2013-04-15",4.1753,4.2166,4.1634,4.1812,10760041.0],["2013-04-16",4.1812,4.2048,4.1634,4.1812,14703022.0],["2013-04-17",4.1812,4.1989,4.1457,4.1812,12249925.0],["2013-04-18",4.1812,4.1989,4.1457,4.193,11289904.0],["2013-04-19",4.193,4.2579,4.1694,4.2343,16333566.0],["2013-04-22",4.2343,4.2461,4.1812,4.2107,11448813.0],["2013-04-23",4.2107,4.210694313049316,4.0985,4.128,20426730.0],["2013-04-24",4.128,4.1871,4.1162,4.1575,12684081.0],["2013-04-25",4.1575,4.2166,4.1103,4.2166,18011687.0],["2013-04-26",4.2166,4.2343,4.1634,4.2107,16584791.0],["2013-05-02",4.2107,4.2402,4.1812,4.2107,12071809.0],["2013-05-03",4.2107,4.2993,4.1989,4.2638,12583858.0],["2013-05-06",4.2638,4.2993,4.2225,4.2402,15963181.0],["2013-05-07",4.2402,4.4233,4.2402215003967285,4.3938,42377093.0],["2013-05-08",4.3938,4.4292,4.3406,4.3701,17583399.0],["2013-05-09",4.3701,4.382,4.3229,4.3701,18700515.0],["2013-05-10",4.3701,4.4056,4.3583,4.382,11947708.0],["2013-05-13",4.382,4.3938,4.3406,4.376,15518603.0],["2013-05-14",4.376,4.3938,4.317,4.3583,12622560.0],["2013-05-15",4.3583,4.3879,4.3288,4.376,7029521.0],["2013-05-16",4.376,4.4351,4.3465,4.4115,15202194.0],["2013-05-17",4.4115,4.4883,4.382,4.4705,20522438.0],["2013-05-20",4.4705,4.6241,4.4646,4.5946,38468322.0],["2013-05-21",4.5946,4.6477,4.5591,4.6182,18451850.0],["2013-05-22",4.6182,4.6182,4.5237,4.5296,14080708.0],["2013-05-23",4.5296,4.5296,4.4115,4.4705,18749054.0],["2013-05-24",4.4705,4.5296,4.3997,4.4351,18539075.0],["2013-05-27",4.4351,4.4705,4.4233,4.4292,9032095.0],["2013-05-28",4.4292,4.4764,4.3997,4.4646,20094518.0],["2013-05-29",4.4646,4.5355,4.4528,4.5119,12938633.0],["2013-05-30",4.5119,4.5296,4.4469,4.4824,11713603.0],["2013-05-31",4.4824,4.5178,4.4587,4.4646,7764481.0],["2013-06-03",4.4646,4.5473,4.4469,4.5119,17794991.0],["2013-06-04",4.5119,4.5178,4.4469,4.4824,12433680.0],["2013-06-05",4.4824,4.5237,4.4351,4.4705,12037958.0],["2013-06-06",4.4705,4.4705400466918945,4.3642,4.3997,15365246.0],["2013-06-07",4.3997,4.4292,4.3465,4.3524,14381163.0],["2013-06-13",4.3524,4.3524274826049805,4.1339,4.2343,31098925.0],["2013-06-14",4.2343,4.234315872192383,4.1694,4.2225,22014037.0],["2013-06-17",4.2225,4.2284,4.1871,4.2048,8245128.0],["2013-06-18",4.2048,4.2343,4.1634,4.2166,13549536.0],["2013-06-19",4.2166,4.216598987579346,4.1339,4.1634,16907471.0],["2013-06-20",4.1634,4.1694,4.0867,4.128,19486910.0],["2013-06-21",4.128,4.128015995025635,4.004,4.0394,59586562.0],["2013-06-24",4.0394,4.0867,3.9449,3.9627,31619645.0],["2013-06-25",3.9627,4.0099,3.8741,3.9745,35120596.0],["2013-06-26",3.9745,4.0276,3.9213,3.9686,25330634.0],["2013-06-27",3.9686,4.0631,3.9685633182525635,4.0335,22198461.0],["2013-06-28",4.0335,4.1516,4.0158,4.0867,26129436.0],["2013-07-01",4.0867,4.1311,4.069,4.0876,12798439.0],["2013-07-02",4.0876,4.1931,4.0566,4.1869,13793888.0],["2013-07-03",4.1869,4.3668,4.1621,4.3234,34029876.0],["2013-07-04",4.3234,4.3916,4.2923,4.3482,23143643.0],["2013-07-05",4.3482,4.3482,4.2861,4.3047,14024266.0],["2013-07-08",4.3047,4.304748058319092,4.1931,4.2055,16772493.0],["2013-07-09",4.2055,4.3482,4.1683,4.3234,44990297.0],["2013-07-10",4.3234,4.3544,4.2861,4.3172,11299180.0],["2013-07-11",4.3172,4.4164,4.3171539306640625,4.3854,34418450.0],["2013-07-12",4.3854,4.4102,4.311,4.342,23911160.0],["2013-07-15",4.342,4.3792,4.2799,4.3172,18661170.0],["2013-07-16",4.3172,4.373,4.2861,4.3606,16911910.0],["2013-07-17",4.3606,4.4412,4.3234,4.3916,29652864.0],["2013-07-18",4.3916,4.4288,4.3482,4.3916,16644221.0],["2013-07-19",4.3916,4.4288,4.2861,4.311,24961467.0],["2013-07-22",4.311,4.3978,4.2799,4.3916,14093459.0],["2013-07-23",4.3916,4.4474,4.3668,4.3978,19900226.0],["2013-07-24",4.3978,4.435,4.311,4.3358,22204001.0],["2013-07-25",4.3358,4.3606,4.2675,4.3234,15158878.0],["2013-07-26",4.3234,4.342,4.2799,4.3296,10916322.0],["2013-07-29",4.3296,4.329559326171875,4.2117,4.2365,10560576.0],["2013-07-30",4.2365,4.3296,4.23651647567749,4.2923,11436479.0],["2013-07-31",4.2923,4.3358,4.2737,4.2799,7461603.0],["2013-08-01",4.2799,4.3792,4.279937267303467,4.3606,13108418.0],["2013-08-02",4.3606,4.4102,4.311,4.3296,14212213.0],["2013-08-05",4.3296,4.3606,4.2861,4.3482,12521516.0],["2013-08-06",4.3482,4.3792,4.2985,4.3358,15137555.0],["2013-08-07",4.3358,4.3544,4.2985,4.311,11335721.0],["2013-08-08",4.311,4.342,4.2799,4.2799,14931498.0],["2013-08-09",4.2799,4.3234,4.2303,4.2303,21571344.0],["2013-08-12",4.2303,4.3296,4.2241,4.3234,18370282.0],["2013-08-13",4.3234,4.3234,4.2923,4.3172,8917379.0],["2013-08-14",4.3172,4.3358,4.2489,4.2675,18167474.0],["2013-08-15",4.2675,4.3172,4.2489,4.2551,19441600.0],["2013-08-16",4.2551,4.6831,4.2179,4.2241,35988916.0],["2013-08-19",4.2241,4.2613,4.1435,4.1869,30125907.0],["2013-08-20",4.1869,4.1993,4.0939,4.1187,31184991.0],["2013-08-21",4.1187,4.1373,4.1001,4.1311,14863601.0],["2013-08-22",4.1311,4.1559,4.0939,4.1001,15927079.0],["2013-08-23",4.1001,4.1311,4.0566,4.1063,11675911.0],["2013-08-26",4.1063,4.1559,4.0814,4.1559,12658190.0],["2013-08-27",4.1559,4.155879974365234,4.1001,4.1187,15164087.0],["2013-08-28",4.1187,4.1311,4.0752,4.1125,13895183.0],["2013-08-29",4.1125,4.1311,4.0814,4.1125,11962216.0],["2013-08-30",4.1125,4.1559,4.0814,4.1559,17461409.0],["2013-09-02",4.1559,4.1745,4.1001,4.1621,17910458.0],["2013-09-03",4.1621,4.1931,4.1373,4.1869,19014377.0],["2013-09-04",4.1869,4.1869,4.1435,4.1807,12689217.0],["2013-09-05",4.1807,4.1931,4.1435,4.1931,10987169.0],["2013-09-06",4.1931,4.1931,4.1559,4.1683,8421652.0],["2013-09-09",4.1683,4.2489,4.1435,4.2303,27677045.0],["2013-09-10",4.2303,4.2675,4.1931,4.2427,20633805.0],["2013-09-11",4.2427,4.286139965057373,4.2303,4.2861,29640243.0],["2013-09-12",4.2861,4.298545837402344,4.2179,4.2985,39415184.0],["2013-09-13",4.2985,4.298545837402344,4.2365,4.2613,24832891.0],["2013-09-16",4.2613,4.2985,4.2489,4.2489,13129192.0],["2013-09-17",4.2489,4.2675,4.2241,4.2427,16547368.0],["2013-09-18",4.2427,4.2985,4.2365,4.2675,16739307.0],["2013-09-23",4.2675,4.342,4.267531394958496,4.3234,25573314.0],["2013-09-24",4.3234,4.3233561515808105,4.2179,4.2241,15000249.0],["2013-09-25",4.2241,4.2551,4.2179,4.2179,8469148.0],["2013-09-26",4.2179,4.2179083824157715,4.1249,4.1497,15586160.0],["2013-09-27",4.1497,4.1497,4.1063,4.1125,10143007.0],["2013-09-30",4.1125,4.1683,4.1001,4.1249,9238108.0],["2013-10-08",4.1249,4.1807,4.1001,4.1745,11123459.0],["2013-10-09",4.1745,4.174488544464111,4.0939,4.1311,12252809.0],["2013-10-10",4.1311,4.1373,4.1001,4.1063,10755406.0],["2013-10-11",4.1063,4.1497,4.106257915496826,4.1435,8975517.0],["2013-10-14",4.1435,4.1745,4.1311,4.1621,9866642.0],["2013-10-15",4.1621,4.1745,4.1373,4.1683,9290712.0],["2013-10-16",4.1683,4.1993,4.1497,4.1621,13102968.0],["2013-10-17",4.1621,4.1869,4.1187,4.1249,9792484.0],["2013-10-18",4.1249,4.1311,4.069,4.0814,16523290.0],["2013-10-21",4.0814,4.1001,4.0318,4.069,21246953.0],["2013-10-22",4.069,4.0876,4.0008,4.0256,26246330.0],["2013-10-23",4.0256,4.0566,3.9388,3.9512,38030370.0],["2013-10-24",3.9512,3.9698,3.914,3.9202,24346955.0],["2013-10-25",3.9202,3.945,3.9078,3.9202,21754530.0],["2013-10-28",3.9202,3.9698,3.914,3.9574,10794697.0],["2013-10-29",3.9574,3.9946,3.9512,3.9822,22547345.0],["2013-10-30",3.9822,4.1435,3.9574,4.069,52248962.0],["2013-10-31",4.069,4.069040775299072,3.9884,4.007,17554026.0],["2013-11-01",4.007,4.1187,3.9946,4.0628,18490864.0],["2013-11-04",4.0628,4.1001,3.9946,4.0256,12281207.0],["2013-11-05",4.0256,4.038,3.9884,4.0008,14530929.0],["2013-11-06",4.0008,4.0256,3.9388,3.945,23179690.0],["2013-11-07",3.945,3.9698,3.9016,3.9512,21219704.0],["2013-11-08",3.9512,3.9636,3.9078,3.9264,21917322.0],["2013-11-11",3.9264,3.9388,3.9016,3.9202,15165996.0],["2013-11-12",3.9202,3.9574,3.9078,3.9264,20164888.0],["2013-11-13",3.9264,3.9264,3.8706,3.8768,21251394.0],["2013-11-14",3.8768,3.9264,3.8767545223236084,3.914,17955705.0],["2013-11-15",3.914,3.9884,3.9078,3.9636,28504270.0],["2013-11-18",3.9636,4.0814,3.9635932445526123,4.069,38161993.0],["2013-11-19",4.069,4.0877,4.0442,4.0752,17812501.0],["2013-11-20",4.0752,4.1249,4.0442,4.0752,15704332.0],["2013-11-21",4.0752,4.075244426727295,4.0194,4.0442,11261003.0],["2013-11-22",4.0442,4.0752,4.0256,4.0504,8926642.0],["2013-11-25",4.0504,4.069,4.007,4.0132,9235373.0],["2013-11-26",4.0132,4.0318,4.0008,4.0256,9255675.0],["2013-11-27",4.0256,4.069,4.007,4.038,6551644.0],["2013-11-28",4.038,4.1001,4.0318,4.0752,17518953.0],["2013-11-29",4.0752,4.0939,4.0566,4.0752,15319471.0],["2013-12-02",4.0752,4.1559,4.038,4.1311,57999696.0],["2013-12-03",4.1311,4.1435,4.0939,4.1249,26161519.0],["2013-12-04",4.1249,4.1435,4.0939,4.1187,34854178.0],["2013-12-05",4.1187,4.1249,4.069,4.1001,18990604.0],["2013-12-06",4.1001,4.1001,4.0504,4.0876,17691404.0],["2013-12-09",4.0876,4.1063,4.0752,4.0939,11961309.0],["2013-12-10",4.0939,4.1125,4.0814,4.1063,9512262.0],["2013-12-11",4.1063,4.1063,4.0814,4.1063,16079836.0],["2013-12-12",4.1063,4.1063,4.0194,4.0318,34364187.0],["2013-12-13",4.0318,4.031824588775635,3.9388,3.9574,22950277.0],["2013-12-16",3.9574,3.976,3.9078,3.9202,21227457.0],["2013-12-17",3.9202,3.9388,3.9016,3.9202,20496252.0],["2013-12-18",3.9202,3.9264,3.883,3.9078,19364448.0],["2013-12-19",3.9078,3.945,3.883,3.9016,18368794.0],["2013-12-20",3.9016,3.9078,3.8581,3.8768,26241441.0],["2013-12-23",3.8768,3.8892,3.8333,3.8519,14115034.0],["2013-12-24",3.8519,3.8954,3.8457,3.8643,9777799.0],["2013-12-25",3.8643,3.9078,3.8581,3.9016,6253194.0],["2013-12-26",3.9016,3.9264,3.8768,3.8892,5545790.0],["2013-12-27",3.8892,3.9636,3.8768,3.9512,12546389.0],["2013-12-30",3.9512,3.9574,3.8706,3.8768,18407896.0],["2013-12-31",3.8768,3.9326,3.8643,3.9202,12491443.0],["2014-01-02",3.9202,3.9201738834381104,3.883,3.8954,9316026.0],["2014-01-03",3.8954,3.895362615585327,3.8209,3.8333,23383834.0],["2014-01-06",3.8333,3.833333730697632,3.7155,3.7527,27423397.0],["2014-01-07",3.7527,3.7526984214782715,3.6845,3.7279,18046186.0],["2014-01-08",3.7279,3.7527,3.6783,3.7155,17696025.0],["2014-01-09",3.7155,3.7155,3.6472,3.6597,24545856.0],["2014-01-10",3.6597,3.7031,3.6473,3.6969,11898058.0],["2014-01-13",3.6969,3.7093,3.6597,3.6969,9848774.0],["2014-01-14",3.6969,3.7465,3.6907,3.7217,11684448.0],["2014-01-15",3.7217,3.7217,3.6783,3.7031,5014820.0],["2014-01-16",3.7031,3.7279,3.6721,3.7155,15492609.0],["2014-01-17",3.7155,3.7154808044433594,3.6597,3.6969,12046399.0],["2014-01-20",3.6969,3.7155,3.6473,3.6969,10164217.0],["2014-01-21",3.6969,3.7651,3.6845,3.7527,13642697.0],["2014-01-22",3.7527,3.7899,3.7341,3.7713,13723047.0],["2014-01-23",3.7713,3.8643,3.7651,3.7837,17712039.0],["2014-01-24",3.7837,3.8147,3.7589,3.7899,14579987.0],["2014-01-27",3.7899,3.7899153232574463,3.7155,3.7341,13092647.0],["2014-01-28",3.7341,3.7527,3.6721,3.7155,24059034.0],["2014-01-29",3.7155,3.7403,3.7031,3.7341,22641898.0],["2014-01-30",3.7341,3.7465,3.6969,3.7403,12434554.0],["2014-02-07",3.7403,3.7402923107147217,3.6907,3.7217,9242245.0],["2014-02-10",3.7217,3.765103816986084,3.7155,3.7651,24063756.0],["2014-02-11",3.7651,3.7775,3.7279,3.7713,24224662.0],["2014-02-12",3.7713,3.7713069915771484,3.7279,3.7465,15448113.0],["2014-02-13",3.7465,3.7465,3.7031,3.7155,27492479.0],["2014-02-14",3.7155,3.7403,3.7093,3.7279,17178194.0],["2014-02-17",3.7279,3.7403,3.7155,3.7341,21855541.0],["2014-02-18",3.7341,3.7340898513793945,3.6783,3.6845,25453818.0],["2014-02-19",3.6845,3.7217,3.6783,3.7031,19660416.0],["2014-02-20",3.7031,3.7713,3.6969,3.7589,34915016.0],["2014-02-21",3.7589,3.7713,3.6907,3.7093,22981446.0],["2014-02-24",3.7093,3.709278106689453,3.6597,3.6721,17118407.0],["2014-02-25",3.6721,3.6845,3.6348,3.641,32649195.0],["2014-02-26",3.641,3.6721,3.6162,3.6348,17268698.0],["2014-02-27",3.6348,3.7031,3.6286,3.6783,21381388.0],["2014-02-28",3.6783,3.7217,3.6286,3.7031,22388204.0],["2014-03-03",3.7031,3.7155,3.6597,3.6907,25640810.0],["2014-03-04",3.6907,3.690669298171997,3.6286,3.6348,23608398.0],["2014-03-05",3.6348,3.641,3.5852,3.61,49405581.0],["2014-03-06",3.61,3.610034465789795,3.5542,3.5728,19085416.0],["2014-03-07",3.5728,3.5914,3.548,3.5542,18433346.0],["2014-03-10",3.5542,3.554208278656006,3.4426,3.455,28994593.0],["2014-03-11",3.455,3.486,3.4426,3.4674,21528553.0],["2014-03-12",3.4674,3.5046,3.4364,3.4984,16878671.0],["2014-03-13",3.4984,3.5356,3.4612,3.5108,28093867.0],["2014-03-14",3.5108,3.510788917541504,3.4612,3.4736,18766155.0],["2014-03-17",3.4736,3.5108,3.4612,3.4984,17247695.0],["2014-03-18",3.4984,3.5356,3.4798,3.517,16473863.0],["2014-03-19",3.517,3.5852,3.4984,3.5666,25283885.0],["2014-03-20",3.5666,3.5728,3.5108,3.517,13686749.0],["2014-03-21",3.517,3.6038,3.5108,3.5852,23688561.0],["2014-03-24",3.5852,3.61,3.5666,3.6038,27981297.0],["2014-03-25",3.6038,3.6597,3.579,3.61,30697437.0],["2014-03-26",3.61,3.6224,3.5914,3.5976,13278441.0],["2014-03-27",3.5976,3.6038,3.5356,3.5542,20108629.0],["2014-03-28",3.5542,3.61,3.5356,3.5914,13110728.0],["2014-03-31",3.5914,3.6038,3.5604,3.579,11707638.0],["2014-04-01",3.579,3.61,3.5604,3.579,8168810.0],["2014-04-02",3.579,3.6535,3.5728,3.6535,16409683.0],["2014-04-03",3.6535,3.6721,3.61,3.61,12363695.0],["2014-04-04",3.61,3.6597,3.5976,3.641,11073172.0],["2014-04-08",3.641,3.6969,3.6286,3.6783,19490887.0],["2014-04-09",3.6783,3.6969,3.6535,3.6659,10932281.0],["2014-04-10",3.6659,3.7155,3.6535,3.7093,20093807.0],["2014-04-11",3.7093,3.7713,3.6969,3.7651,27845448.0],["2014-04-14",3.7651,3.7775,3.7093,3.7279,11778794.0],["2014-04-15",3.7279,3.72788667678833,3.6845,3.6969,11391725.0],["2014-04-16",3.6969,3.7589,3.696873426437378,3.7093,14394350.0],["2014-04-17",3.7093,3.7279,3.6597,3.6783,8791159.0],["2014-04-18",3.6783,3.6845,3.641,3.6721,9469327.0],["2014-04-21",3.6721,3.6845,3.641,3.6535,7082685.0],["2014-04-22",3.6535,3.6659,3.6348,3.6535,8720455.0],["2014-04-23",3.6535,3.6659,3.61,3.6473,20675378.0],["2014-04-24",3.6473,3.6597,3.5976,3.61,9256926.0],["2014-04-25",3.61,3.6286,3.5976,3.6162,6642307.0],["2014-04-28",3.6162,3.6535,3.5604,3.5914,15512434.0],["2014-04-29",3.5914,3.6038,3.4984,3.548,25060329.0],["2014-04-30",3.548,3.5604,3.5108,3.5294,17124540.0],["2014-05-05",3.5294,3.548,3.4984,3.5418,10270947.0],["2014-05-06",3.5418,3.5542,3.5356,3.5418,7695068.0],["2014-05-07",3.5418,3.548,3.517,3.5232,8716159.0],["2014-05-08",3.5232,3.5728,3.517,3.5604,10628163.0],["2014-05-09",3.5604,3.5976,3.5418,3.5728,13493860.0],["2014-05-12",3.5728,3.641,3.5728,3.6286,14051540.0],["2014-05-13",3.6286,3.6659,3.6162,3.6535,14515987.0],["2014-05-14",3.6535,3.6721,3.6348,3.6473,6121553.0],["2014-05-15",3.6473,3.6659,3.6348,3.641,7375247.0],["2014-05-16",3.641,3.6845,3.6348,3.6721,10698962.0],["2014-05-19",3.6721,3.6845,3.5976,3.6597,11236604.0],["2014-05-20",3.6597,3.6969,3.6473,3.6969,10920154.0],["2014-05-21",3.6969,3.7155,3.6659,3.7031,8278590.0],["2014-05-22",3.7031,3.7775,3.6845,3.7465,22676220.0],["2014-05-23",3.7465,3.8147,3.7279,3.7961,19487719.0],["2014-05-26",3.7961,3.8209,3.746495008468628,3.7465,10204548.0],["2014-05-27",3.7465,3.8023,3.7403,3.7465,11316911.0],["2014-05-28",3.7465,3.7961,3.7279,3.7837,11235102.0],["2014-05-29",3.7837,3.8147,3.7589,3.7837,9431702.0],["2014-05-30",3.7837,3.7961,3.7155,3.7403,23724679.0],["2014-06-03",3.7403,3.8209,3.7402923107147217,3.8085,16843691.0],["2014-06-04",3.8085,3.808522939682007,3.7403,3.7651,13233694.0],["2014-06-05",3.7651,3.8085,3.7279,3.8023,13973181.0],["2014-06-06",3.8023,3.802320957183838,3.7651,3.7837,9966401.0],["2014-06-09",3.7837,3.8954,3.7651,3.8892,33917378.0],["2014-06-10",3.8892,3.9078,3.8519,3.883,16210362.0],["2014-06-11",3.883,3.9326,3.8643,3.8954,10854876.0],["2014-06-12",3.8954,3.9016,3.8457,3.8581,7583081.0],["2014-06-13",3.8581,3.914,3.8333,3.8768,18433876.0],["2014-06-16",3.8768,3.9016,3.8519,3.883,11248677.0],["2014-06-17",3.883,3.8954,3.8519,3.8581,10683517.0],["2014-06-18",3.8581,3.914,3.8581,3.8768,10707471.0],["2014-06-19",3.8768,3.8954,3.8395,3.8457,7637350.0],["2014-06-20",3.8457,3.8643,3.8085,3.8147,12926796.0],["2014-06-23",3.8147,3.8519,3.7217,3.7837,17628375.0],["2014-06-24",3.7837,3.7961,3.7589,3.7899,7205774.0],["2014-06-25",3.7899,3.8023,3.7589,3.7899,3406355.0],["2014-06-26",3.7899,3.8209,3.7775,3.7837,7986026.0],["2014-06-27",3.7837,3.7961,3.7651,3.7775,8876662.0],["2014-06-30",3.7775,3.9388,3.7651,3.8581,14442581.0],["2014-07-01",3.8581,3.8706,3.8147,3.8271,7389476.0],["2014-07-02",3.8271,3.8706,3.8209,3.8643,8912488.0],["2014-07-03",3.8643,3.914,3.8519,3.9078,12002520.0],["2014-07-04",3.9078,3.9326,3.907768487930298,3.9202,13295952.0],["2014-07-07",3.9202,3.9202,3.8768,3.9016,7068311.0],["2014-07-08",3.9016,3.945,3.8706,3.9264,14334243.0],["2014-07-09",3.9264,3.9388,3.8768,3.8954,10452830.0],["2014-07-10",3.8954,3.9202,3.8706,3.8954,9620941.0],["2014-07-11",3.8954,4.0125,3.895362615585327,3.9671,26737275.0],["2014-07-14",3.9671,4.1034,3.9670557975769043,4.0839,33393187.0],["2014-07-15",4.0839,4.1359,4.058,4.1359,23045768.0],["2014-07-16",4.1359,4.1748,4.1099,4.1489,20416327.0],["2014-07-17",4.1489,4.1943,4.1294,4.1489,16562789.0],["2014-07-18",4.1489,4.1813,4.1099,4.1164,17007842.0],["2014-07-21",4.1164,4.2008,4.1099,4.1294,17155326.0],["2014-07-22",4.1294,4.1943,4.1164,4.1683,15289268.0],["2014-07-23",4.1683,4.2268,4.1618,4.2008,20051827.0],["2014-07-24",4.2008,4.3436,4.1943,4.3242,42276624.0],["2014-07-25",4.3242,4.3436,4.2787,4.3371,20169677.0],["2014-07-28",4.3371,4.3761,4.2852,4.3696,32741575.0],["2014-07-29",4.3696,4.4475,4.3436,4.4215,26482685.0],["2014-07-30",4.4215,4.4345,4.3826,4.4021,18271444.0],["2014-07-31",4.4021,4.4345,4.3826,4.428,12705936.0],["2014-08-01",4.428,4.5449,4.4021,4.454,21650401.0],["2014-08-04",4.454,4.5449,4.454010009765625,4.5189,25315769.0],["2014-08-05",4.5189,4.5644,4.493,4.5124,12501509.0],["2014-08-06",4.5124,4.512444972991943,4.4021,4.4345,23864475.0],["2014-08-07",4.4345,4.4475,4.3501,4.3761,21575877.0],["2014-08-08",4.3761,4.3956,4.3371,4.3696,10347700.0],["2014-08-11",4.3696,4.454,4.3696,4.4475,11474420.0],["2014-08-12",4.4475,4.454010009765625,4.3566,4.454,17279350.0],["2014-08-13",4.454,4.454010009765625,4.3501,4.4151,17779682.0],["2014-08-14",4.4151,4.4215,4.3761,4.3956,17576172.0],["2014-08-15",4.3956,4.467,4.3826,4.467,22055877.0],["2014-08-18",4.467,4.6163,4.454,4.5774,42956800.0],["2014-08-19",4.5774,4.6098,4.4475,4.5319,21492308.0],["2014-08-20",4.5319,4.5644,4.4995,4.5319,35779810.0],["2014-08-21",4.5319,4.5774,4.48,4.5644,15197457.0],["2014-08-22",4.5644,4.6358,4.5384,4.6098,17266574.0],["2014-08-25",4.6098,4.6293,4.5774,4.6098,13868054.0],["2014-08-26",4.6098,5.0513,4.609835147857666,4.8046,61425979.0],["2014-08-27",4.8046,4.804617404937744,4.6748,4.7202,18330303.0],["2014-08-28",4.7202,4.7527,4.6423,4.6553,14433897.0],["2014-08-29",4.6553,4.8501,4.655283451080322,4.8371,22877221.0],["2014-09-01",4.8371,4.8955,4.8176,4.8371,18438227.0],["2014-09-02",4.8371,4.8695,4.7786,4.8436,29643814.0],["2014-09-03",4.8436,4.9475,4.8371,4.9475,32620630.0],["2014-09-04",4.9475,4.9994,4.902,4.9864,26336838.0],["2014-09-05",4.9864,5.0254,4.9539,4.9734,29889341.0],["2014-09-09",4.9734,5.0513,4.889,4.9215,24697567.0],["2014-09-10",4.9215,4.941,4.8566,4.9345,20669531.0],["2014-09-11",4.9345,4.9799,4.876,4.9085,26215136.0],["2014-09-12",4.9085,4.928,4.8306,4.9215,28133866.0],["2014-09-15",4.9215,4.9215,4.8371,4.8566,23615879.0],["2014-09-16",4.8566,4.902,4.7916,4.876,36859058.0],["2014-09-17",4.876,4.928,4.8436,4.9215,24565888.0],["2014-09-18",4.9215,4.9539,4.8631,4.9345,30515972.0],["2014-09-19",4.9345,4.9864,4.915,4.9669,18409891.0],["2014-09-22",4.9669,5.0903,4.941,4.9799,37503679.0],["2014-09-23",4.9799,5.0059,4.9604,4.9799,12841425.0],["2014-09-24",4.9799,5.0384,4.928,5.0319,24887280.0],["2014-09-25",5.0319,5.1033,5.0059,5.0254,29041740.0],["2014-09-26",5.0254,5.0773,4.9864,5.0578,17018920.0],["2014-09-29",5.0578,5.0968,5.0124,5.0968,21794108.0],["2014-09-30",5.0968,5.1552,5.0773,5.1293,27367100.0],["2014-10-08",5.1293,5.1552,5.0968,5.1293,22094033.0],["2014-10-09",5.1293,5.1357,5.0643,5.0838,24276699.0],["2014-10-10",5.0838,5.083804607391357,4.9085,4.928,48499870.0],["2014-10-13",4.928,4.927978515625,4.7916,4.8631,39870527.0],["2014-10-14",4.8631,4.8631,4.7332,4.7657,36969117.0],["2014-10-15",4.7657,4.9475,4.7462,4.941,37217259.0],["2014-10-16",4.941,4.9409637451171875,4.8176,4.8241,26946826.0],["2014-10-17",4.8241,4.8825,4.8111,4.8436,21843202.0],["2014-10-20",4.8436,4.9085,4.8046,4.8955,23104796.0],["2014-10-21",4.8955,5.1487,4.876,5.1033,76730215.0],["2014-10-22",5.1033,5.1617,5.0773,5.1293,37751985.0],["2014-10-23",5.1293,5.2007,5.0773,5.1552,45414151.0],["2014-10-24",5.1552,5.155223846435547,5.0384,5.1228,29302984.0],["2014-10-27",5.1228,5.122760772705078,5.0124,5.0319,22928250.0],["2014-10-28",5.0319,5.1487,5.0189,5.1422,24862806.0],["2014-10-29",5.1422,5.2461,5.142238616943359,5.2202,34215663.0],["2014-10-30",5.2202,5.3435,5.1487,5.3175,53025587.0],["2014-10-31",5.3175,5.4409,5.317541599273682,5.363,66587206.0],["2014-11-03",5.363,5.4799,5.3305,5.363,44026344.0],["2014-11-04",5.363,5.5837,5.324,5.4019,34359595.0],["2014-11-05",5.4019,5.6876,5.401947498321533,5.5058,45421044.0],["2014-11-06",5.5058,5.5967,5.3305,5.4084,40491515.0],["2014-11-07",5.4084,5.4799,5.3175,5.4149,48124696.0],["2014-11-10",5.4149,5.5902,5.376,5.5123,43134282.0],["2014-11-11",5.5123,5.6162,5.4409,5.4993,39752522.0],["2014-11-12",5.4993,5.5383,5.4409,5.5318,22458811.0],["2014-11-13",5.5318,5.7266,5.4993,5.7136,58087191.0],["2014-11-14",5.7136,5.8629,5.6227,5.772,45052309.0],["2014-11-17",5.772,6.0447,5.7201,5.7785,46078485.0],["2014-11-18",5.7785,5.785,5.5383,5.5513,40322035.0],["2014-11-19",5.5513,5.6032,5.4799,5.5578,26658348.0],["2014-11-20",5.5578,5.6682,5.4928,5.6227,25454845.0],["2014-11-21",5.6227,5.6811,5.5578,5.6681,28173959.0],["2014-11-24",5.6681,5.8045,5.668149471282959,5.7136,48531057.0],["2014-11-25",5.7136,5.759,5.6746,5.7526,42486385.0],["2014-11-26",5.7526,5.9344,5.7461,5.798,53046299.0],["2014-11-27",5.798,5.8499,5.7461,5.7915,41585567.0],["2014-11-28",5.7915,5.7915120124816895,5.6162,5.6941,61439875.0],["2014-12-01",5.6941,5.7915,5.6357,5.7785,56909070.0],["2014-12-02",5.7785,5.8435,5.7136,5.837,61156455.0],["2014-12-03",5.837,5.9668,5.785,5.9084,83675233.0],["2014-12-04",5.9084,6.0967,5.8694,6.0252,104866457.0],["2014-12-05",6.0252,6.2006,5.8564,5.9993,105828703.0],["2014-12-08",5.9993,6.2785,5.8889,6.246,161053401.0],["2014-12-09",6.246,6.7265,5.9603,6.0123,226756247.0],["2014-12-10",6.0123,6.4603,5.9668,6.4278,116488629.0],["2014-12-11",6.4278,6.6161,6.2265,6.3564,96989740.0],["2014-12-12",6.3564,6.4668,6.285,6.3434,59909863.0],["2014-12-15",6.3434,6.4148,6.2135,6.3564,57036707.0],["2014-12-16",6.3564,6.356378555297852,6.22,6.3044,65590662.0],["2014-12-17",6.3044,6.3434,6.233,6.3109,67033499.0],["2014-12-18",6.3109,6.5187,6.2979,6.4213,84085801.0],["2014-12-19",6.4213,6.7265,6.3759,6.6486,144394963.0],["2014-12-22",6.6486,7.3108,6.648551940917969,7.168,235618328.0],["2014-12-23",7.168,7.167969703674316,6.6226,6.6615,143756301.0],["2014-12-24",6.6615,6.7979,6.4927,6.6096,121840164.0],["2014-12-25",6.6096,6.7135,6.3823,6.681,78310058.0],["2014-12-26",6.681,6.7654,6.5771,6.7135,91849048.0],["2014-12-29",6.7135,6.9667,6.6421,6.7654,139522186.0],["2014-12-30",6.7654,6.7914,6.5122,6.6486,85218887.0],["2014-12-31",6.6486,7.0576,6.5836,6.9277,131390806.0],["2015-01-05",6.9277,7.3498,6.927739143371582,7.2589,153534149.0],["2015-01-06",7.2589,7.2588677406311035,6.9602,7.0576,124864774.0],["2015-01-07",7.0576,7.3368,6.9602,7.2459,110456012.0],["2015-01-08",7.2459,7.2913,6.9342,7.0251,77051961.0],["2015-01-09",7.0251,7.0965,6.8044,6.9407,94643661.0],["2015-01-12",6.9407,7.0251,6.7654,6.9083,68330255.0],["2015-01-13",6.9083,6.9732,6.8368,6.8498,38030656.0],["2015-01-14",6.8498,6.9862,6.8239,6.9862,46444024.0],["2015-01-15",6.9862,7.0965,6.9148,7.0901,55404855.0],["2015-01-16",7.0901,7.2719,7.0121,7.129,69642772.0],["2015-01-19",7.129,7.1290130615234375,6.5057,6.6161,108817827.0],["2015-01-20",6.6161,6.7719,6.5122,6.6226,62353587.0],["2015-01-21",6.6226,6.8758,6.5836,6.7979,69436333.0],["2015-01-22",6.7979,6.8368,6.707,6.7394,44555503.0],["2015-01-23",6.7394,6.8758,6.72,6.7719,41735533.0],["2015-01-26",6.7719,6.8303,6.6875,6.7459,38181487.0],["2015-01-27",6.7459,6.7719,6.4927,6.6291,71204248.0],["2015-01-28",6.6291,6.6291,6.4927,6.5447,47464037.0],["2015-01-29",6.5447,6.6031,6.4862,6.5836,48075129.0],["2015-01-30",6.5836,6.6421,6.5057,6.6096,44934158.0],["2015-02-02",6.6096,6.609595775604248,6.4408,6.4603,37757138.0],["2015-02-03",6.4603,6.5641,6.4408,6.5447,36110494.0],["2015-02-04",6.5447,6.5966,6.4927,6.4992,22262664.0],["2015-02-05",6.4992,6.5901,6.2979,6.3109,48284329.0],["2015-02-06",6.3109,6.3304,6.0058,6.0447,65272096.0],["2015-02-09",6.0447,6.0967,5.9084,6.0382,49683404.0],["2015-02-10",6.0382,6.1681,6.0058,6.1551,38358701.0],["2015-02-11",6.1551,6.3174,6.15510368347168,6.2915,32235576.0],["2015-02-12",6.2915,6.3499,6.2135,6.3239,19446324.0],["2015-02-13",6.3239,6.5252,6.3109,6.4473,36342197.0],["2015-02-16",6.4473,6.4603,6.3629,6.4083,20727279.0],["2015-02-17",6.4083,6.5577,6.3759,6.4603,26272927.0],["2015-02-25",6.4603,6.5771,6.3304,6.4213,45611714.0],["2015-02-26",6.4213,6.6226,6.4083,6.5771,60389012.0],["2015-02-27",6.5771,6.6421,6.4862,6.5122,34095034.0],["2015-03-02",6.5122,6.6226,6.512204170227051,6.5966,57986176.0],["2015-03-03",6.5966,6.596609592437744,6.4278,6.4343,43215313.0],["2015-03-04",6.4343,6.5317,6.4213,6.4732,28873935.0],["2015-03-05",6.4732,6.473246097564697,6.246,6.3304,38692446.0],["2015-03-06",6.3304,6.4148,6.2979,6.3759,24088348.0],["2015-03-09",6.3759,6.5641,6.259,6.5447,47098428.0],["2015-03-10",6.5447,6.5641,6.4862,6.5187,44253162.0],["2015-03-11",6.5187,6.5966,6.4538,6.4927,39150066.0],["2015-03-12",6.4927,6.5901,6.4668,6.5771,54400253.0],["2015-03-13",6.5771,6.681,6.5771,6.655,59336998.0],["2015-03-16",6.655,6.8044,6.5641,6.7654,77524053.0],["2015-03-17",6.7654,6.8303,6.7135,6.7914,86888241.0],["2015-03-18",6.7914,6.8368,6.72,6.8174,110317172.0],["2015-03-19",6.8174,6.9992,6.7589,6.9862,97296686.0],["2015-03-20",6.9862,7.0966,6.8693,7.0316,86147784.0],["2015-03-23",7.0316,7.3757,7.031622886657715,7.2783,114094575.0],["2015-03-24",7.2783,7.5251,7.2134,7.2719,125366868.0],["2015-03-25",7.2719,7.271852493286133,6.9992,7.0316,100415539.0],["2015-03-26",7.0316,7.142,6.9732,7.0446,69516914.0],["2015-03-27",7.0446,7.0576,6.8758,6.9667,64662042.0],["2015-03-30",6.9667,7.1939,6.966695308685303,7.1355,85872183.0],["2015-03-31",7.1355,7.2913,6.9797,7.0706,94497407.0],["2015-04-01",7.0706,7.1874,7.0121,7.0706,64440603.0],["2015-04-02",7.0706,7.1225,6.9018,6.9472,98298289.0],["2015-04-03",6.9472,7.0576,6.8498,7.0446,64282668.0],["2015-04-07",7.0446,7.2913,7.0446,7.2654,117931661.0],["2015-04-08",7.2654,7.3692,7.142,7.3303,118000399.0],["2015-04-09",7.3303,7.4212,7.0836,7.2589,107919817.0],["2015-04-10",7.2589,7.3563,7.142,7.3238,114017102.0],["2015-04-13",7.3238,7.5705,7.2913,7.5381,139804912.0],["2015-04-14",7.5381,7.8562,7.4731,7.7069,146136137.0],["2015-04-15",7.7069,7.7069,7.4017,7.5251,90168590.0],["2015-04-16",7.5251,8.0055,7.4861,7.9471,127444674.0],["2015-04-17",7.9471,8.2328,7.8887,8.1029,174919515.0],["2015-04-20",8.1029,8.3626,7.8692,7.9666,181514169.0],["2015-04-21",7.9666,8.6873,7.9665751457214355,8.3496,179477269.0],["2015-04-22",8.3496,8.6743,8.349645614624023,8.6094,220761836.0],["2015-04-23",8.6094,8.6158,8.3237,8.4146,139554418.0],["2015-04-24",8.4146,8.414572715759277,8.0315,8.1808,126611792.0],["2015-04-27",8.1808,8.5055,8.180834770202637,8.499,139375014.0],["2015-04-28",8.499,8.498978614807129,8.2003,8.3432,112561499.0],["2015-04-29",8.3432,8.4276,8.1289,8.3756,81057890.0],["2015-04-30",8.3756,8.7457,8.3756,8.5769,155792488.0],["2015-05-04",8.5769,9.1677,8.5314,9.1418,236467916.0],["2015-05-05",9.1418,9.141757011413574,8.2458,8.2717,175409139.0],["2015-05-06",8.2717,8.4146,7.8887,8.1289,115241443.0],["2015-05-07",8.1289,8.128891944885254,7.7653,7.7783,83357854.0],["2015-05-08",7.7783,7.9731,7.7134,7.8562,106666448.0],["2015-05-11",7.8562,8.2523,7.856198310852051,8.077,183132544.0],["2015-05-12",8.077,8.4341,8.07695198059082,8.3496,127738560.0],["2015-05-13",8.3496,8.349645614624023,8.038,8.0834,88717055.0],["2015-05-14",8.0834,8.2263,8.0445,8.1224,66408585.0],["2015-05-15",8.1224,8.122400283813477,7.8432,7.8952,73541758.0],["2015-05-18",7.8952,7.8951544761657715,7.7588,7.7978,71401673.0],["2015-05-19",7.7978,8.1224,7.7458,8.1159,77730782.0],["2015-05-20",8.1159,8.2912,8.0834,8.1678,94524011.0],["2015-05-21",8.1678,8.3107,8.167848587036133,8.2717,70284635.0],["2015-05-22",8.2717,8.5964,8.271732330322266,8.5509,120343692.0],["2015-05-25",8.5509,8.921,8.550919532775879,8.7976,141287118.0],["2015-05-26",8.7976,9.3041,8.79764175415039,9.0054,162888455.0],["2015-05-27",9.0054,9.0703,8.6743,8.9015,135475206.0],["2015-05-28",8.9015,9.2132,8.447,8.4665,147031884.0],["2015-05-29",8.4665,8.6873,8.2587,8.5639,127245332.0],["2015-06-01",8.5639,9.1158,8.5639,8.9989,139305838.0],["2015-06-02",8.9989,9.2521,8.9989,9.1483,124710919.0],["2015-06-03",9.1483,9.4599,9.0898,9.1418,127340778.0],["2015-06-04",9.1418,9.4015,8.5704,9.382,143758898.0],["2015-06-05",9.382,9.7261,9.0963,9.3365,167875141.0],["2015-06-08",9.3365,9.4729,9.1612,9.4145,152288523.0],["2015-06-09",9.4145,9.8819,9.3495,9.778,214207151.0],["2015-06-10",9.778,9.778045654296875,9.4209,9.5313,124202552.0],["2015-06-11",9.5313,9.5443,9.2976,9.3755,96807225.0],["2015-06-12",9.3755,9.7196,9.375496864318848,9.5638,66840637.0],["2015-09-28",9.5638,9.9764,9.563190460205078,9.5632,66840637.0],["2015-11-16",9.5632,9.563190460205078,8.6102,8.7435,512979390.0],["2015-11-17",8.7435,9.3899,8.7035,9.1767,246702860.0],["2015-11-18",9.1767,9.176664352416992,8.8968,8.9567,113606458.0],["2015-11-19",8.9567,9.1234,8.8834,9.0034,80700745.0],["2015-11-20",9.0034,9.00339412689209,8.7502,8.8168,93135811.0],["2015-11-23",8.8168,8.9301,8.7502,8.8101,64838400.0],["2015-11-24",8.8101,8.9901,8.7502,8.8901,53838834.0],["2015-11-25",8.8901,8.8901,8.7701,8.8368,52115722.0],["2015-11-26",8.8368,8.8435,8.7435,8.7768,42453296.0],["2015-11-27",8.7768,8.8168,8.6435,8.6502,68110909.0],["2015-11-30",8.6502,8.9967,8.650187492370605,8.9634,92361572.0],["2015-12-01",8.9634,8.9767,8.7235,8.7835,39946310.0],["2015-12-02",8.7835,9.5032,8.783472061157227,9.3433,133869698.0],["2015-12-03",9.3433,9.6365,9.1833,9.3899,78428320.0],["2015-12-04",9.3899,9.4432,9.2166,9.29,38493231.0],["2015-12-07",9.29,9.3433,9.15,9.1833,30184552.0],["2015-12-08",9.1833,9.2033,9.0167,9.11,35629787.0],["2015-12-09",9.11,9.3166,8.9567,9.1633,48309208.0],["2015-12-10",9.1633,9.163334846496582,8.9967,9.0167,40497324.0],["2015-12-11",9.0167,9.07,8.9501,9.0301,22220096.0],["2015-12-14",9.0301,9.3233,8.9634,9.1567,29363393.0],["2015-12-15",9.1567,9.2166,9.05,9.0834,22015491.0],["2015-12-16",9.0834,9.2233,9.0634,9.19,27610502.0],["2015-12-17",9.19,9.3033,9.1833,9.2233,39561620.0],["2015-12-18",9.2233,9.29,9.1367,9.23,27039143.0],["2015-12-21",9.23,9.5165,9.1767,9.4299,54710301.0],["2015-12-22",9.4299,9.5299,9.2966,9.4099,35015357.0],["2015-12-23",9.4099,9.5699,9.3299,9.3899,32582807.0],["2015-12-24",9.3899,9.4499,9.2566,9.4032,29585968.0],["2015-12-25",9.4032,9.4432,9.2566,9.2633,22770315.0],["2015-12-28",9.2633,9.3033,9.0434,9.09,44060788.0],["2015-12-29",9.09,9.1633,9.0434,9.0567,23670071.0],["2015-12-30",9.0567,9.0967,8.9967,9.0301,23525992.0],["2015-12-31",9.0301,9.1034,9.0034,9.0367,19842381.0],["2016-01-04",9.0367,9.0767,8.763481140136719,8.7635,38198742.0],["2016-01-05",8.7635,8.8834,8.6702,8.7768,49557163.0],["2016-01-06",8.7768,8.8368,8.7435,8.8035,26154426.0],["2016-01-07",8.8035,8.803467750549316,8.5302,8.5436,9124993.0],["2016-01-08",8.5436,8.7701,8.543560981750488,8.6302,46913085.0],["2016-01-11",8.6302,8.6635,8.3303,8.3703,62274493.0],["2016-01-12",8.3703,8.4902,8.317,8.3503,33165873.0],["2016-01-13",8.3503,8.4769,8.2703,8.2903,41375103.0],["2016-01-14",8.2903,8.6102,8.0704,8.5569,63305818.0],["2016-01-15",8.5569,8.6835,8.2703,8.4103,39869604.0],["2016-01-18",8.4103,8.5236,8.2703,8.4303,24300140.0],["2016-01-19",8.4303,8.6502,8.3836,8.5369,27423479.0],["2016-01-20",8.5369,8.5969,8.3636,8.3969,27067920.0],["2016-01-21",8.3969,8.4703,8.2037,8.3303,26651034.0],["2016-01-22",8.3303,8.4169,8.3236,8.337,21545871.0],["2016-01-25",8.337,8.3836,8.3103,8.3503,13274660.0],["2016-01-26",8.3503,8.350297927856445,8.0437,8.0571,37832701.0],["2016-01-27",8.0571,8.1237,7.8905,8.0104,71609431.0],["2016-01-28",8.0104,8.197,7.9504,7.9971,30122556.0],["2016-01-29",7.9971,8.1704,7.9504,8.0704,39800709.0],["2016-02-01",8.0704,8.177,8.0371,8.0971,20219243.0],["2016-02-02",8.0971,8.1437,8.0237,8.0837,20800751.0],["2016-02-03",8.0837,8.117,8.0171,8.1037,18804671.0],["2016-02-04",8.1037,8.3303,8.1037,8.2037,21586778.0],["2016-02-05",8.2037,8.237,8.1304,8.1637,10882317.0],["2016-02-15",8.1637,8.16369915008545,7.9838,8.0304,30778969.0],["2016-02-16",8.0304,8.1904,8.030413627624512,8.157,21025015.0],["2016-02-17",8.157,8.1837,8.0771,8.1304,21009929.0],["2016-02-18",8.1304,8.177,8.0971,8.117,22004263.0],["2016-02-19",8.117,8.117047309875488,8.0104,8.0504,16860357.0],["2016-02-22",8.0504,8.0971,7.9971,8.0637,26685909.0],["2016-02-23",8.0637,8.1037,8.0371,8.0971,26277916.0],["2016-02-24",8.0971,8.1437,8.0437,8.137,28370456.0],["2016-02-25",8.137,8.1437,7.9171,7.9371,33929105.0],["2016-02-26",7.9371,8.0238,7.7705,7.8372,37194159.0],["2016-02-29",7.8372,7.8971,7.4173,7.5972,45954181.0],["2016-03-01",7.5972,7.7039,7.4173,7.6506,44123617.0],["2016-03-02",7.6506,7.8571,7.5839,7.8238,37040405.0],["2016-03-11",7.8238,8.1304,7.6772,8.0304,71141965.0],["2016-03-14",8.0304,8.1104,7.9305,8.0704,30421280.0],["2016-03-15",8.0704,8.1504,8.0304,8.137,20963036.0],["2016-03-16",8.137,8.317,8.0971,8.2037,49478774.0],["2016-03-17",8.2037,8.2437,8.117,8.1904,28893388.0],["2016-03-18",8.1904,8.237,8.1304,8.197,28413755.0],["2016-03-21",8.197,8.257,8.1437,8.2037,25042629.0],["2016-03-22",8.2037,8.237,8.1504,8.217,18838593.0],["2016-03-23",8.217,8.217012405395508,8.1504,8.177,9417789.0],["2016-03-24",8.177,8.177027702331543,8.0637,8.1104,12414107.0],["2016-03-25",8.1104,8.1704,8.0771,8.117,10089726.0],["2016-03-28",8.117,8.1904,8.0504,8.0637,13554339.0],["2016-03-29",8.0637,8.117,8.0304,8.0771,13455431.0],["2016-03-30",8.0771,8.2037,8.07706356048584,8.197,20733294.0],["2016-03-31",8.197,8.217,8.1304,8.1837,10575446.0],["2016-04-01",8.1837,8.3436,8.157,8.317,21031006.0],["2016-04-05",8.317,8.3636,8.2237,8.2637,21232846.0],["2016-04-06",8.2637,8.263662338256836,8.1504,8.2037,25423840.0],["2016-04-07",8.2037,8.2103,8.1104,8.117,20371676.0],["2016-04-08",8.117,8.1504,8.0771,8.1237,15485040.0],["2016-04-11",8.1237,8.157,8.110384941101074,8.1104,26196063.0],["2016-04-12",8.1104,8.137,8.0971,8.1104,11600440.0],["2016-04-13",8.1104,8.177,8.0771,8.1437,29872705.0],["2016-04-14",8.1437,8.1837,8.1304,8.1504,25240545.0],["2016-04-15",8.1504,8.2637,8.150368690490723,8.1637,21609306.0],["2016-04-18",8.1637,8.257,8.1437,8.2303,20512057.0],["2016-04-19",8.2303,8.3236,8.2303,8.3103,22316777.0],["2016-04-20",8.3103,8.317,8.1037,8.3103,35650080.0],["2016-04-21",8.3103,8.31031322479248,8.1837,8.2037,10289132.0],["2016-04-22",8.2037,8.2503,8.1637,8.217,16178837.0],["2016-04-25",8.217,8.3503,8.177,8.297,17094263.0],["2016-04-26",8.297,8.3236,8.1904,8.2703,19122320.0],["2016-04-27",8.2703,8.3903,8.2303,8.3303,24927667.0],["2016-04-28",8.3303,8.357,8.2437,8.317,7905031.0],["2016-04-29",8.317,8.316975593566895,8.1904,8.217,15263275.0],["2016-05-03",8.217,8.2837,8.197,8.2437,15205184.0],["2016-05-04",8.2437,8.257,8.2103,8.2237,11777945.0],["2016-05-05",8.2237,8.317,8.1904,8.2303,11794061.0],["2016-05-06",8.2303,8.237,8.177,8.177,18574093.0],["2016-05-09",8.177,8.2103,8.1237,8.177,23440919.0],["2016-05-10",8.177,8.2037,8.1504,8.177,12164515.0],["2016-05-11",8.177,8.217,8.1304,8.157,29646286.0],["2016-05-12",8.157,8.4103,8.1304,8.317,35175618.0],["2016-05-13",8.317,8.337,8.237,8.297,17498990.0],["2016-05-16",8.297,8.3836,8.2703,8.3236,17244213.0],["2016-05-17",8.3236,8.3903,8.2437,8.257,17975988.0],["2016-05-18",8.257,8.3103,8.177,8.277,24345530.0],["2016-05-19",8.277,8.3036,8.197,8.2103,14165110.0],["2016-05-20",8.2103,8.2703,8.177,8.2437,12117345.0],["2016-05-23",8.2437,8.2637,8.177,8.197,17705398.0],["2016-05-24",8.197,8.2303,8.1837,8.2237,12005048.0],["2016-05-25",8.2237,8.237,8.177,8.1837,11340309.0],["2016-05-26",8.1837,8.2103,8.1637,8.1837,13206243.0],["2016-05-27",8.1837,8.217,8.1637,8.1837,11138859.0],["2016-05-30",8.1837,8.2303,8.1704,8.177,14385541.0],["2016-05-31",8.177,8.3303,8.177,8.3036,23873689.0],["2016-06-01",8.3036,8.3103,8.257,8.297,13489860.0],["2016-06-02",8.297,8.3236,8.2703,8.297,12972271.0],["2016-06-03",8.297,8.4303,8.2637,8.3969,20184972.0],["2016-06-06",8.3969,8.4303,8.3036,8.3503,15407681.0],["2016-06-07",8.3503,8.3836,8.317,8.3436,9728396.0],["2016-06-08",8.3436,8.4436,8.317,8.4369,16986008.0],["2016-06-13",8.4369,8.436933517456055,8.337,8.3503,11769182.0],["2016-06-14",8.3503,8.4103,8.2503,8.2703,18409519.0],["2016-06-15",8.2703,8.317,8.237,8.297,10869950.0],["2016-06-16",8.297,8.297,8.1837,8.2037,28806105.0],["2016-06-17",8.2037,8.257,8.203686714172363,8.2237,21931074.0],["2016-06-20",8.2237,8.303648948669434,8.223677635192871,8.3036,21250235.0],["2016-06-21",8.3036,8.3236,8.257,8.2837,18201282.0],["2016-06-22",8.2837,8.3103,8.257,8.297,9892124.0],["2016-06-23",8.297,8.3036,8.237,8.237,9861647.0],["2016-06-24",8.237,8.277,8.2037,8.2303,18519034.0],["2016-06-27",8.2303,8.2837,8.217,8.277,9323023.0],["2016-06-28",8.277,8.2837,8.2303,8.2637,9254436.0],["2016-06-29",8.2637,8.297,8.2303,8.277,12551329.0],["2016-06-30",8.277,8.3436,8.2637,8.3236,13529847.0],["2016-07-01",8.3236,8.3703,8.2903,8.3636,10125840.0],["2016-07-04",8.3636,8.4303,8.357,8.4036,15319547.0],["2016-07-05",8.4036,8.4836,8.3703,8.4303,14860474.0],["2016-07-06",8.4303,8.6902,8.3969,8.6635,43464709.0],["2016-07-07",8.6635,8.663517951965332,8.5636,8.5969,14189867.0],["2016-07-08",8.5969,8.6369,8.5569,8.6102,10860496.0],["2016-07-11",8.6102,8.6502,8.5302,8.6169,26757377.0],["2016-07-12",8.6169,8.6702,8.5169,8.6502,27868495.0],["2016-07-13",8.6502,8.7502,8.6169,8.6902,28044127.0],["2016-07-14",8.6902,8.7901,8.6635,8.7768,15875178.0],["2016-07-15",8.7768,8.8968,8.7635,8.8235,19956278.0],["2016-07-18",8.8235,8.8568,8.6902,8.7502,16727467.0],["2016-07-19",8.7502,9.0275,8.750151634216309,8.9512,23995300.0],["2016-07-20",8.9512,8.9581,8.9026,8.9164,7259040.0],["2016-07-21",8.9164,8.9512,8.8539,8.9026,18136854.0],["2016-07-22",8.9026,8.9234,8.7637,8.8401,16522370.0],["2016-07-25",8.8401,8.9234,8.8331,8.9095,11463914.0],["2016-07-26",8.9095,8.9651,8.8887,8.9651,19919827.0],["2016-07-27",8.9651,9.1178,8.9095,9.1109,46303256.0],["2016-07-28",9.1109,9.347,9.0692,9.2775,28823780.0],["2016-07-29",9.2775,9.4373,9.1803,9.1942,18913346.0],["2016-08-01",9.1942,9.3331,9.1595,9.2984,19416349.0],["2016-08-02",9.2984,9.3261,9.1456,9.2289,15565318.0],["2016-08-03",9.2289,9.2637,9.1664,9.2428,10132057.0],["2016-08-04",9.2428,9.2567,9.1595,9.1942,11625604.0],["2016-08-05",9.1942,9.2498,9.1595,9.2012,6965134.0],["2016-08-08",9.2012,9.465,9.201154708862305,9.3817,15054594.0],["2016-08-09",9.3817,9.4511,9.347,9.4095,11683264.0],["2016-08-10",9.4095,9.5275,9.3817,9.5067,17104391.0],["2016-08-11",9.5067,9.7775,9.4303,9.6734,26744160.0],["2016-08-12",9.6734,9.9859,9.6664,9.8192,39648556.0],["2016-08-15",9.8192,9.9581,9.7775,9.8261,31105239.0],["2016-08-16",9.8261,9.847,9.4789,9.5345,72573919.0],["2016-08-17",9.5345,9.6109,9.4581,9.4928,25190709.0],["2016-08-18",9.4928,9.59,9.4789,9.5136,12378630.0],["2016-08-19",9.5136,9.6248,9.4095,9.59,18223642.0],["2016-08-22",9.59,9.6873,9.5275,9.5692,10862092.0],["2016-08-23",9.5692,9.6109,9.465,9.4998,17986137.0],["2016-08-24",9.4998,9.5761,9.472,9.5206,11625710.0],["2016-08-25",9.5206,9.520590782165527,9.3748,9.4303,15303593.0],["2016-08-26",9.4303,9.6386,9.4303,9.6109,18633971.0],["2016-08-29",9.6109,9.610867500305176,9.4789,9.4859,15147264.0],["2016-08-30",9.4859,9.5484,9.4789,9.4998,10296753.0],["2016-08-31",9.4998,9.6109,9.465,9.5761,12830616.0],["2016-09-01",9.5761,9.6039,9.4928,9.4998,10868083.0],["2016-09-02",9.4998,9.722,9.4859,9.6873,24223380.0],["2016-09-05",9.6873,9.6873,9.5484,9.5761,11356848.0],["2016-09-06",9.5761,9.5831,9.5067,9.5414,12266692.0],["2016-09-07",9.5414,9.5484,9.4442,9.465,16591977.0],["2016-09-08",9.465,9.46503734588623,9.4234,9.4442,10757205.0],["2016-09-09",9.4442,9.4789,9.3887,9.4095,19344121.0],["2016-09-12",9.4095,9.5484,9.2081,9.5345,38339293.0],["2016-09-13",9.5345,9.534479141235352,9.3192,9.3956,16634166.0],["2016-09-14",9.3956,9.4095,9.2914,9.3192,12908236.0],["2016-09-19",9.3192,9.3609,9.2706,9.3262,13389150.0],["2016-09-20",9.3262,9.326150894165039,9.2567,9.2984,12816049.0],["2016-09-21",9.2984,9.3192,9.2637,9.2984,8362350.0],["2016-09-22",9.2984,9.3886,9.298375129699707,9.3262,16610182.0],["2016-09-23",9.3262,9.3609,9.2706,9.2775,8730109.0],["2016-09-26",9.2775,9.3331,9.2706,9.2845,12655205.0],["2016-09-27",9.2845,9.3123,9.1734,9.2289,15119689.0],["2016-09-28",9.2289,9.2498,9.1803,9.1942,10815192.0],["2016-09-29",9.1942,9.2428,9.1664,9.215,12269644.0],["2016-09-30",9.215,9.2637,9.215,9.2359,7308139.0],["2016-10-10",9.2359,9.3053,9.222,9.2706,15352718.0],["2016-10-11",9.2706,9.4025,9.2289,9.3609,17214016.0],["2016-10-12",9.3609,9.4234,9.3192,9.4025,9979200.0],["2016-10-13",9.4025,9.4234,9.3678,9.3886,12135803.0],["2016-10-14",9.3886,9.472,9.3817,9.4511,11294545.0],["2016-10-17",9.4511,9.4998,9.3609,9.3817,10162022.0],["2016-10-18",9.3817,9.4303,9.3331,9.4164,13673552.0],["2016-10-19",9.4164,9.4581,9.34,9.3678,13438663.0],["2016-10-20",9.3678,9.3956,9.2637,9.2914,11527849.0],["2016-10-21",9.2914,9.3331,9.2567,9.3053,7523842.0],["2016-10-24",9.3053,9.3956,9.2567,9.2845,24250838.0],["2016-10-25",9.2845,9.347,9.2498,9.3123,20155785.0],["2016-10-26",9.3123,9.3192,9.2567,9.2637,8501144.0],["2016-10-27",9.2637,9.2984,9.215,9.222,13085412.0],["2016-10-28",9.222,9.3123,9.2012,9.2637,15648258.0],["2016-10-31",9.2637,9.3539,9.263651847839355,9.34,18210260.0],["2016-11-01",9.34,9.3539,9.2984,9.34,8695976.0],["2016-11-02",9.34,9.347,9.215,9.2359,13433807.0],["2016-11-03",9.2359,9.2775,9.222,9.2498,10470581.0],["2016-11-04",9.2498,9.2706,9.1803,9.1942,13829725.0],["2016-11-07",9.1942,9.222,9.1178,9.1248,16862207.0],["2016-11-08",9.1248,9.1803,9.0762,9.1178,23665940.0],["2016-11-09",9.1178,9.1248,9.0484,9.1039,20336786.0],["2016-11-10",9.1039,9.1873,9.1039,9.1248,23943360.0],["2016-11-11",9.1248,9.1664,9.0762,9.1109,24602515.0],["2016-11-14",9.1109,9.1387,9.0414,9.0484,30920042.0],["2016-11-15",9.0484,9.1039,9.0275,9.0553,22018329.0],["2016-11-16",9.0553,9.09,9.0414,9.0762,14065473.0],["2016-11-17",9.0762,9.083102226257324,9.0484,9.0831,13130287.0],["2016-11-18",9.0831,9.083102226257324,9.0414,9.0484,11075702.0],["2016-11-21",9.0484,9.1248,9.0414,9.09,24633015.0],["2016-11-22",9.09,9.1248,9.0553,9.0831,24952100.0],["2016-11-23",9.0831,9.1039,9.0484,9.0762,29729833.0],["2016-11-24",9.0762,9.2081,9.0692,9.1525,46974806.0],["2016-11-25",9.1525,9.3678,9.152544021606445,9.2637,38632994.0],["2016-11-28",9.2637,9.3261,9.2012,9.2289,40031542.0],["2016-11-29",9.2289,9.4373,9.1942,9.3539,65000869.0],["2016-11-30",9.3539,9.4095,9.2289,9.2637,34145975.0],["2016-12-01",9.2637,9.2984,9.1525,9.2428,43514760.0],["2016-12-02",9.2428,9.3123,9.1803,9.2637,34937020.0],["2016-12-05",9.2637,9.2706,9.1456,9.2359,41787330.0],["2016-12-06",9.2359,9.235876083374023,9.1456,9.1734,24557002.0],["2016-12-07",9.1734,9.1803,9.0623,9.1317,29620169.0],["2016-12-08",9.1317,9.1525,9.0692,9.0762,20971334.0],["2016-12-09",9.0762,9.1456,9.0692,9.1317,26207115.0],["2016-12-12",9.1317,9.131711959838867,9.0275,9.0831,42775811.0],["2016-12-13",9.0831,9.083102226257324,9.0137,9.0206,26060258.0],["2016-12-14",9.0206,9.0414,8.972,8.9789,25739727.0],["2016-12-15",8.9789,8.9859,8.8887,8.9442,44269320.0],["2016-12-16",8.9442,9.0553,8.9095,8.9859,72951355.0],["2016-12-19",8.9859,8.9998,8.9234,8.9442,16011852.0],["2016-12-20",8.9442,8.972,8.7776,8.8401,26365380.0],["2016-12-21",8.8401,8.9512,8.8192,8.9512,31222762.0],["2016-12-22",8.9512,8.9998,8.8748,8.8887,22433724.0],["2016-12-23",8.8887,8.9442,8.7845,8.8748,21250453.0],["2016-12-26",8.8748,8.874773025512695,8.7845,8.7914,28259072.0],["2016-12-27",8.7914,8.8192,8.7012,8.722,46245379.0],["2016-12-28",8.722,8.7359,8.6109,8.6456,27639800.0],["2016-12-29",8.6456,8.8262,8.6387,8.7359,31351206.0],["2016-12-30",8.7359,8.8262,8.735888481140137,8.7914,24691166.0],["2017-01-03",8.7914,8.8331,8.7428,8.7567,29123130.0],["2017-01-04",8.7567,8.8331,8.7498,8.8192,28201784.0],["2017-01-05",8.8192,8.8678,8.7984,8.8192,21187928.0],["2017-01-06",8.8192,8.9164,8.8053,8.8262,27010813.0],["2017-01-09",8.8262,8.8609,8.8123,8.8401,20154690.0],["2017-01-10",8.8401,8.8748,8.8192,8.8331,15033875.0],["2017-01-11",8.8331,8.8539,8.8053,8.8192,21781184.0],["2017-01-12",8.8192,8.8331,8.7776,8.7914,16820600.0],["2017-01-13",8.7914,8.8817,8.7914,8.8748,17738386.0],["2017-01-16",8.8748,9.0553,8.8192,8.9859,69740263.0],["2017-01-17",8.9859,9.0553,8.9373,8.972,17506366.0],["2017-01-18",8.972,9.0206,8.9651,8.9789,15338479.0],["2017-01-19",8.9789,9.0484,8.9512,8.9859,16581747.0],["2017-01-20",8.9859,9.0345,8.972,8.9998,10699351.0],["2017-01-23",8.9998,9.0831,8.999770164489746,9.0345,17952115.0],["2017-01-24",9.0345,9.0831,9.0206,9.0692,10240989.0],["2017-01-25",9.0692,9.0762,9.0067,9.0623,12313258.0],["2017-01-26",9.0623,9.0692,9.0275,9.0484,8524590.0],["2017-02-03",9.0484,9.0762,8.9581,8.9651,9313897.0],["2017-02-06",8.9651,9.0414,8.9581,9.0067,9932815.0],["2017-02-07",9.0067,9.0414,8.9859,9.0137,8116045.0],["2017-02-08",9.0137,9.1109,9.013660430908203,9.097,19306776.0],["2017-02-09",9.097,9.097,9.0553,9.0692,11935561.0],["2017-02-10",9.0692,9.1317,9.0623,9.1109,13676308.0],["2017-02-13",9.1109,9.1387,9.0762,9.1317,19376881.0],["2017-02-14",9.1317,9.1525,9.1039,9.1248,9902299.0],["2017-02-15",9.1248,9.1803,9.09,9.1525,16490445.0],["2017-02-16",9.1525,9.1734,9.1039,9.1456,14891244.0],["2017-02-17",9.1456,9.1664,9.097,9.1109,10629049.0],["2017-02-20",9.1109,9.222,9.1039,9.215,18408454.0],["2017-02-21",9.215,9.2289,9.1664,9.1873,12847512.0],["2017-02-22",9.1873,9.2012,9.1039,9.1595,17006719.0],["2017-02-23",9.1595,9.1734,9.09,9.1525,17460500.0],["2017-02-24",9.1525,9.1595,9.0692,9.1248,15201850.0],["2017-02-27",9.1248,9.1248,9.0067,9.0345,25940984.0],["2017-02-28",9.0345,9.0692,8.965,9.0067,25934354.0],["2017-03-01",9.0067,9.0692,8.9998,9.0275,15398849.0],["2017-03-02",9.0275,9.0831,9.0137,9.0275,13552582.0],["2017-03-03",9.0275,9.0553,8.9998,9.0414,12134712.0],["2017-03-06",9.0414,9.0692,8.9998,9.0137,19528726.0],["2017-03-07",9.0137,9.0414,8.9859,8.9998,17762291.0],["2017-03-08",8.9998,9.0345,8.9928,9.0067,11090850.0],["2017-03-09",9.0067,9.0275,8.9373,9.0206,18868485.0],["2017-03-10",9.0206,9.020604133605957,8.9442,8.9581,15944017.0],["2017-03-13",8.9581,9.0623,8.958105087280273,9.0414,16044609.0],["2017-03-14",9.0414,9.097,9.0206,9.0831,16011796.0],["2017-03-15",9.0831,9.2428,9.083102226257324,9.1456,45924092.0],["2017-03-16",9.1456,9.1873,9.1109,9.1456,22134657.0],["2017-03-17",9.1456,9.1664,9.0762,9.1317,21958740.0],["2017-03-20",9.1317,9.2359,9.1317,9.1525,23984340.0],["2017-03-21",9.1525,9.1942,9.1317,9.1734,20927989.0],["2017-03-22",9.1734,9.1873,9.1178,9.1456,17319586.0],["2017-03-23",9.1456,9.2775,9.1456,9.2081,29157419.0],["2017-03-24",9.2081,9.3262,9.1942,9.3192,22970330.0],["2017-03-27",9.3192,9.3539,9.2428,9.2637,26265456.0],["2017-03-28",9.2637,9.2845,9.1873,9.215,20225152.0],["2017-03-29",9.215,9.2706,9.1803,9.215,14857829.0],["2017-03-30",9.215,9.2289,9.1248,9.2012,27067379.0],["2017-03-31",9.2012,9.2498,9.1803,9.215,13549419.0],["2017-04-05",9.215,9.2775,9.215,9.2428,20428291.0],["2017-04-06",9.2428,9.2706,9.2012,9.2081,18327638.0],["2017-04-07",9.2081,9.2498,9.1734,9.215,15628784.0],["2017-04-10",9.215,9.2775,9.1873,9.2359,17584643.0],["2017-04-11",9.2359,9.2637,9.1595,9.2289,23075723.0],["2017-04-12",9.2289,9.4164,9.1942,9.4095,36095561.0],["2017-04-13",9.4095,9.4789,9.347,9.4234,20741965.0],["2017-04-14",9.4234,9.4581,9.3192,9.4095,23912957.0],["2017-04-17",9.4095,9.4095,9.2845,9.3886,20732376.0],["2017-04-18",9.3886,9.3956,9.34,9.347,11139011.0],["2017-04-19",9.347,9.4373,9.3123,9.3539,24226068.0],["2017-04-20",9.3539,9.5484,9.347,9.4859,23311818.0],["2017-04-21",9.4859,9.597,9.4442,9.59,35341620.0],["2017-04-24",9.59,9.6109,9.4025,9.59,57452245.0],["2017-04-25",9.59,9.590033531188965,9.4442,9.5067,20598962.0],["2017-04-26",9.5067,9.7636,9.465,9.6664,37348146.0],["2017-04-27",9.6664,9.715,9.59,9.6456,16451534.0],["2017-04-28",9.6456,9.6595,9.5692,9.6456,12011867.0],["2017-05-02",9.6456,9.8609,9.645587921142578,9.722,33875230.0],["2017-05-03",9.722,9.8122,9.6734,9.722,20811993.0],["2017-05-04",9.722,9.7636,9.6942,9.722,17126876.0],["2017-05-05",9.722,9.7706,9.6039,9.7636,29047967.0],["2017-05-08",9.7636,9.847,9.6942,9.8331,29479468.0],["2017-05-09",9.8331,9.84,9.6873,9.7011,16213271.0],["2017-05-10",9.7011,9.7567,9.6178,9.7011,23697534.0],["2017-05-11",9.7011,9.8192,9.6595,9.7914,21435396.0],["2017-05-12",9.7914,9.8539,9.7567,9.8053,9749948.0],["2017-05-15",9.8053,9.8886,9.7914,9.8678,17148074.0],["2017-05-16",9.8678,9.965,9.8331,9.9511,20406492.0],["2017-05-17",9.9511,9.972,9.84,9.8609,15019441.0],["2017-05-18",9.8609,9.9025,9.8261,9.8886,15176331.0],["2017-05-19",9.8886,9.9372,9.847,9.9234,15606983.0],["2017-05-22",9.9234,10.1178,9.9025,10.1109,26857956.0],["2017-05-23",10.1109,10.2636,10.0484,10.2497,38938123.0],["2017-05-24",10.2497,10.2775,10.097,10.2636,32007948.0],["2017-05-25",10.2636,10.263627052307129,10.1525,10.2011,19936337.0],["2017-05-26",10.2011,10.201128005981445,10.0553,10.1664,30326010.0],["2017-05-31",10.1664,10.3261,9.9511,10.2845,61810534.0],["2017-06-01",10.2845,10.4511,10.1942,10.4372,35477869.0],["2017-06-02",10.4372,10.5206,10.3747,10.4025,20880070.0],["2017-06-05",10.4025,10.4233,10.2289,10.2636,22790160.0],["2017-06-06",10.2636,10.3122,10.1178,10.2636,30627610.0],["2017-06-07",10.2636,10.3539,10.2081,10.2775,18156420.0],["2017-06-08",10.2775,10.4581,10.2428,10.4511,25267028.0],["2017-06-09",10.4511,10.5206,10.3053,10.3331,28952167.0],["2017-06-12",10.3331,10.3817,10.2775,10.34,16132987.0],["2017-06-13",10.34,10.347,10.1734,10.2081,29584530.0],["2017-06-14",10.2081,10.2358,10.0484,10.09,37278235.0],["2017-06-15",10.09,10.097,9.9859,9.9997,18695390.0],["2017-06-16",9.9997,10.0553,9.9859,9.9997,15505655.0],["2017-06-19",9.9997,10.090020179748535,9.999744415283203,10.09,15910151.0],["2017-06-20",10.09,10.1456,10.0553,10.1109,22363723.0],["2017-06-21",10.1109,10.2289,10.0761,10.215,25616713.0],["2017-06-22",10.215,10.3331,10.1872,10.2845,30167767.0],["2017-06-23",10.2845,10.347,10.2636,10.3331,18746703.0],["2017-06-26",10.3331,10.4303,10.333070755004883,10.3817,21191743.0],["2017-06-27",10.3817,10.4442,10.381680488586426,10.4233,18110038.0],["2017-06-28",10.4233,10.4928,10.3539,10.4164,18423610.0],["2017-06-29",10.4164,10.5761,10.416402816772461,10.5483,21299587.0],["2017-06-30",10.5483,10.6872,10.465,10.6803,27116321.0],["2017-07-03",10.6803,10.7428,10.5761,10.6525,24521469.0],["2017-07-04",10.6525,10.715,10.5136,10.7011,26304603.0],["2017-07-05",10.7011,10.715,10.4997,10.5483,25516246.0],["2017-07-06",10.5483,10.6039,10.5136,10.59,19751527.0],["2017-07-07",10.59,10.6733,10.4997,10.6525,20621659.0],["2017-07-10",10.6525,10.8192,10.6247,10.7775,18203354.0],["2017-07-11",10.7775,10.8886,10.7289,10.8539,14176720.0],["2017-07-12",10.8539,10.9025,10.597,10.6456,26575518.0],["2017-07-13",10.6456,10.6733,10.5067,10.5622,30635078.0],["2017-07-14",10.5622,10.8357,10.562231063842773,10.8284,39781497.0],["2017-07-17",10.8284,10.9378,10.7044,10.9232,26792590.0],["2017-07-18",10.9232,10.9523,10.8503,10.894,18191811.0],["2017-07-19",10.894,10.9378,10.8211,10.8721,18520685.0],["2017-07-20",10.8721,11.0107,10.8648,11.0107,14022195.0],["2017-07-21",11.0107,11.0471,10.9305,10.9596,10380539.0],["2017-07-24",10.9596,11.018,10.8721,10.8794,12680007.0],["2017-07-25",10.8794,10.9451,10.8065,10.8576,16696493.0],["2017-07-26",10.8576,10.9378,10.7773,10.9159,22219621.0],["2017-07-27",10.9159,10.9888,10.8867,10.9451,17009655.0],["2017-07-28",10.9451,11.1784,10.9305,11.1711,18382830.0],["2017-07-31",11.1711,11.193,11.0253,11.0909,11857578.0],["2017-08-01",11.0909,11.193,11.0836,11.1492,11296913.0],["2017-08-02",11.1492,11.3024,11.149223327636719,11.2878,14388309.0],["2017-08-03",11.2878,11.3899,11.2659,11.2951,17115133.0],["2017-08-04",11.2951,11.3024,10.894,10.9232,45504713.0],["2017-08-07",10.9232,10.9815,10.77,10.9523,32384385.0],["2017-08-08",10.9523,10.9742,10.8065,10.8721,20957647.0],["2017-08-09",10.8721,10.9086,10.8211,10.8794,14146923.0],["2017-08-10",10.8794,10.9961,10.7773,10.9742,25739692.0],["2017-08-11",10.9742,11.1201,10.9086,11.0253,33293352.0],["2017-08-14",11.0253,11.1055,10.894,10.9523,24262039.0],["2017-08-15",10.9523,11.1055,10.9523,11.0034,20728006.0],["2017-08-16",11.0034,11.193,11.003387451171875,11.1857,20800860.0],["2017-08-17",11.1857,11.2659,11.1638,11.1784,18153848.0],["2017-08-18",11.1784,11.2586,11.1346,11.244,7628526.0],["2017-08-21",11.244,11.2951,11.0982,11.1419,12950256.0],["2017-08-22",11.1419,11.1565,11.0617,11.1273,9815278.0],["2017-08-23",11.1273,11.1711,11.0836,11.1201,7253416.0],["2017-08-24",11.1201,11.1565,11.0763,11.1201,9534970.0],["2017-08-25",11.1201,11.2076,11.120057106018066,11.2003,17854867.0],["2017-08-28",11.2003,11.2586,11.0763,11.1419,22917687.0],["2017-08-29",11.1419,11.2367,11.1419,11.2294,14226131.0],["2017-08-30",11.2294,11.2367,11.018,11.0471,16715077.0],["2017-08-31",11.0471,11.1346,10.9086,10.9232,20749645.0],["2017-09-01",10.9232,10.9815,10.8867,10.9159,18526365.0],["2017-09-04",10.9159,10.9815,10.8794,10.9232,18139029.0],["2017-09-05",10.9232,10.9961,10.8357,10.8576,19678211.0],["2017-09-06",10.8576,10.9378,10.857550621032715,10.9378,11295314.0],["2017-09-07",10.9378,11.0253,10.9232,11.0107,23192409.0],["2017-09-08",11.0107,11.1857,11.010677337646484,11.1055,22613680.0],["2017-09-11",11.1055,11.2586,11.105473518371582,11.1565,25991555.0],["2017-09-12",11.1565,11.156517028808594,11.0398,11.0982,13007192.0],["2017-09-13",11.0982,11.1711,11.0617,11.0763,13164344.0],["2017-09-14",11.0763,11.076305389404297,10.9013,10.9669,13301692.0],["2017-09-15",10.9669,11.0471,10.9013,10.9742,18847493.0],["2017-09-18",10.9742,10.9888,10.8867,10.9159,22337038.0],["2017-09-19",10.9159,10.9742,10.9013,10.9232,11702125.0],["2017-09-20",10.9232,10.9378,10.894,10.9232,11855556.0],["2017-09-21",10.9232,10.9669,10.8867,10.9378,12997718.0],["2017-09-22",10.9378,11.0253,10.8867,11.0253,21251310.0],["2017-09-25",11.0253,11.1784,10.9451,11.1565,31302362.0],["2017-09-26",11.1565,11.1638,11.0326,11.1201,11320571.0],["2017-09-27",11.1201,11.1857,11.0034,11.0398,11911615.0],["2017-09-28",11.0398,11.0544,10.9013,11.0398,19113328.0],["2017-09-29",11.0398,11.0763,10.9451,10.9888,12198715.0],["2017-10-09",10.9888,11.1711,10.988802909851074,11.1128,24800665.0],["2017-10-10",11.1128,11.1565,11.0398,11.1346,14848050.0],["2017-10-11",11.1346,11.3388,11.0836,11.3242,30978186.0],["2017-10-12",11.3242,11.3826,11.1638,11.193,28065595.0],["2017-10-13",11.193,11.2367,11.1638,11.2076,13965382.0],["2017-10-16",11.2076,11.2659,11.1638,11.2149,25400631.0],["2017-10-17",11.2149,11.419,11.2076,11.2878,26842872.0],["2017-10-18",11.2878,11.6232,11.2732,11.6013,35717212.0],["2017-10-19",11.6013,11.7107,11.5357,11.7034,26639436.0],["2017-10-20",11.7034,11.9003,11.5649,11.6378,23261167.0],["2017-10-23",11.6378,11.7107,11.594,11.6597,13292266.0],["2017-10-24",11.6597,11.8638,11.6305,11.8347,19423786.0],["2017-10-25",11.8347,11.9149,11.7763,11.8784,11852297.0],["2017-10-26",11.8784,11.9367,11.6013,11.6669,28636766.0],["2017-10-27",11.6669,11.7909,11.6159,11.7034,11978805.0],["2017-10-30",11.7034,11.8492,11.543,11.718,25982398.0],["2017-10-31",11.718,11.717988014221191,11.5284,11.6013,13194019.0],["2017-11-01",11.6013,11.6888,11.5357,11.6159,16327446.0],["2017-11-02",11.6159,11.6815,11.5357,11.6524,13032937.0],["2017-11-03",11.6524,11.7253,11.5138,11.6961,25839458.0],["2017-11-06",11.6961,11.9295,11.6451,11.8857,26406432.0],["2017-11-07",11.8857,12.0534,11.8347,11.9951,18681599.0],["2017-11-08",11.9951,12.1336,11.8638,11.9805,22416568.0],["2017-11-09",11.9805,12.0534,11.944,12.0461,11073219.0],["2017-11-10",12.0461,12.1555,12.017,12.0972,15830347.0],["2017-11-13",12.0972,12.1701,11.8201,11.9003,28326589.0],["2017-11-14",11.9003,11.944,11.6888,11.8565,26297046.0],["2017-11-15",11.8565,11.8711,11.7107,11.8419,22704106.0],["2017-11-16",11.8419,11.893,11.7544,11.8857,10241890.0],["2017-11-17",11.8857,12.3597,11.7617,12.3451,41431915.0],["2017-11-20",12.3451,12.4909,12.2065,12.4107,30538197.0],["2017-11-21",12.4107,12.410713195800781,12.2503,12.3013,32012229.0],["2017-11-22",12.3013,12.593,12.294,12.5128,33422512.0],["2017-11-23",12.5128,12.5274,12.1263,12.2503,31923912.0],["2017-11-24",12.2503,12.3815,12.2138,12.2867,20705008.0],["2017-11-27",12.2867,12.3086,12.0242,12.2649,55195340.0],["2017-11-28",12.2649,12.264877319335938,12.0024,12.068,19828459.0],["2017-11-29",12.068,12.1482,11.9586,12.0315,23448417.0],["2017-11-30",12.0315,12.0753,11.8492,12.0024,20471784.0],["2017-12-01",12.0024,12.0388,11.9003,12.0097,20341426.0],["2017-12-04",12.0097,12.0461,11.8711,12.017,21324424.0],["2017-12-05",12.017,12.3815,12.0097,12.3159,60826941.0],["2017-12-06",12.3159,12.3305,12.1555,12.2065,26091813.0],["2017-12-07",12.2065,12.20654010772705,11.9732,12.1045,21515048.0],["2017-12-08",12.1045,12.1045,12.0024,12.0388,12158515.0],["2017-12-11",12.0388,12.0972,11.9951,12.0461,18063392.0],["2017-12-12",12.0461,12.0534,11.944,11.9659,11047553.0],["2017-12-13",11.9659,12.0607,11.9367,12.0242,10252423.0],["2017-12-14",12.0242,12.0972,11.9586,12.0097,12245323.0],["2017-12-15",12.0097,12.017,11.8565,11.9586,27277838.0],["2017-12-18",11.9586,12.0461,11.8128,11.9805,20914054.0],["2017-12-19",11.9805,11.9878,11.9076,11.944,20488523.0],["2017-12-20",11.944,12.0024,11.8857,11.9805,23364936.0],["2017-12-21",11.9805,12.1045,11.9294,12.0315,20249432.0],["2017-12-22",12.0315,12.1555,11.9586,11.9805,15461477.0],["2017-12-25",11.9805,12.0097,11.7836,11.9076,30291209.0],["2017-12-26",11.9076,11.907575607299805,11.7472,11.7544,26844867.0],["2017-12-27",11.7544,11.7909,11.4628,11.5138,41930655.0],["2017-12-28",11.5138,11.5794,11.4628,11.5357,18552330.0],["2017-12-29",11.5357,11.5357,11.3461,11.368,26676442.0],["2018-01-02",11.368,11.543,11.367979049682617,11.4044,33821355.0],["2018-01-03",11.4044,11.7544,11.404438018798828,11.6597,42081989.0],["2018-01-04",11.6597,11.6815,11.5357,11.5576,27101885.0],["2018-01-05",11.5576,11.6888,11.557567596435547,11.6742,26421005.0],["2018-01-08",11.6742,11.6888,11.6159,11.6524,23727593.0],["2018-01-09",11.6524,11.8347,11.652360916137695,11.7617,26552857.0],["2018-01-10",11.7617,11.8492,11.7253,11.7909,15892857.0],["2018-01-11",11.7909,11.9659,11.7909,11.9003,18820760.0],["2018-01-12",11.9003,11.944,11.8419,11.8711,14243015.0],["2018-01-15",11.8711,12.0024,11.7617,11.9367,25661213.0],["2018-01-16",11.9367,11.9732,11.6815,11.7107,36581181.0],["2018-01-17",11.7107,11.8492,11.6305,11.7544,30619367.0],["2018-01-18",11.7544,11.7982,11.6086,11.718,31915173.0],["2018-01-19",11.718,11.8055,11.6742,11.7399,24894290.0],["2018-01-22",11.7399,11.8347,11.6524,11.7326,24695932.0],["2018-01-23",11.7326,11.8711,11.6669,11.7617,42859843.0],["2018-01-24",11.7617,11.7836,11.6597,11.6742,27414171.0],["2018-01-25",11.6742,11.7472,11.6669,11.718,21777166.0],["2018-01-26",11.718,11.7544,11.6888,11.7107,13444210.0],["2018-01-29",11.7107,11.7399,11.5357,11.5649,24345629.0],["2018-01-30",11.5649,11.6305,11.5065,11.5138,24105143.0],["2018-01-31",11.5138,11.6378,11.4263,11.594,16953093.0],["2018-02-01",11.594,11.7909,11.4701,11.7836,33533497.0],["2018-02-02",11.7836,11.8565,11.6524,11.7982,27192862.0],["2018-02-05",11.7982,11.9295,11.6742,11.8784,24059503.0],["2018-02-06",11.8784,11.9076,11.6961,11.8784,52321034.0],["2018-02-07",11.8784,11.9003,11.6086,11.8638,42004188.0],["2018-02-08",11.8638,11.8711,11.7034,11.8274,29964345.0],["2018-02-09",11.8274,11.827364921569824,11.069,11.6451,54108624.0],["2018-02-12",11.6451,11.64507007598877,11.2732,11.3753,29842926.0],["2018-02-13",11.3753,11.6451,11.37527084350586,11.4919,15445574.0],["2018-02-14",11.4919,11.7253,11.491941452026367,11.6597,13113957.0],["2018-02-22",11.6597,11.7763,11.659652709960938,11.7472,12485863.0],["2018-02-23",11.7472,11.9222,11.718,11.8492,17783676.0],["2018-02-26",11.8492,11.9805,11.8492,11.9659,18906223.0],["2018-02-27",11.9659,12.1045,11.965909957885742,12.0607,21009788.0],["2018-02-28",12.0607,12.1263,11.944,12.0097,14353057.0],["2018-03-01",12.0097,12.0972,11.9513,12.0242,13479481.0],["2018-03-02",12.0242,12.2284,11.9659,12.2138,20526643.0],["2018-03-05",12.2138,12.2868,12.1263,12.2795,16191604.0],["2018-03-06",12.2795,12.3451,12.1045,12.1482,12535377.0],["2018-03-07",12.1482,12.2795,12.1117,12.1555,15277697.0],["2018-03-08",12.1555,12.4545,12.155499458312988,12.3597,20296251.0],["2018-03-09",12.3597,12.4618,12.2795,12.367,10022367.0],["2018-03-12",12.367,12.418,12.0972,12.1774,23945862.0],["2018-03-13",12.1774,12.243,12.1045,12.1774,10944917.0],["2018-03-14",12.1774,12.2211,12.1117,12.1774,10672401.0],["2018-03-15",12.1774,12.1992,12.119,12.1409,10741722.0],["2018-03-16",12.1409,12.2357,12.0972,12.1409,11089664.0],["2018-03-19",12.1409,12.1555,11.9586,12.1409,13566937.0],["2018-03-20",12.1409,12.192,12.0607,12.1628,9706050.0],["2018-03-21",12.1628,12.1992,12.0315,12.1263,11080004.0],["2018-03-22",12.1263,12.126330375671387,11.9513,12.0388,15075351.0],["2018-03-23",12.0388,12.0461,11.769,12.0242,33462972.0],["2018-03-26",12.0242,12.0534,11.893,11.9367,21246110.0],["2018-03-27",11.9367,12.0826,11.93674373626709,12.0242,10206075.0],["2018-03-28",12.0242,12.0534,11.7544,11.8055,19465503.0],["2018-03-29",11.8055,11.9222,11.6524,11.7399,18864210.0],["2018-03-30",11.7399,11.8565,11.6232,11.7034,21465187.0],["2018-04-02",11.7034,11.7253,11.6013,11.6451,14314749.0],["2018-04-03",11.6451,11.64507007598877,11.5357,11.5722,13661400.0],["2018-04-04",11.5722,11.6669,11.5503,11.5649,10198965.0],["2018-04-09",11.5649,11.7472,11.543,11.6888,15594169.0],["2018-04-10",11.6888,11.8055,11.688820838928223,11.7763,11963410.0],["2018-04-11",11.7763,11.8492,11.7326,11.8347,9443246.0],["2018-04-12",11.8347,11.8784,11.7253,11.7763,10647964.0],["2018-04-13",11.7763,11.8128,11.6086,11.6232,11194171.0],["2018-04-16",11.6232,11.6669,11.5065,11.543,14035807.0],["2018-04-17",11.543,11.769,11.542984008789062,11.6597,12683653.0],["2018-04-18",11.6597,11.7253,11.5794,11.6888,10721587.0],["2018-04-19",11.6888,11.7544,11.6013,11.6305,10374769.0],["2018-04-20",11.6305,11.769,11.594,11.7034,13052143.0],["2018-04-23",11.7034,11.8055,11.6669,11.769,10985246.0],["2018-04-24",11.769,11.8638,11.7326,11.8128,10422975.0],["2018-04-25",11.8128,11.8492,11.6451,11.6669,11310638.0],["2018-04-26",11.6669,11.7253,11.6305,11.6669,11697829.0],["2018-04-27",11.6669,11.769,11.6524,11.7472,13910532.0],["2018-05-02",11.7472,11.747154235839844,11.3971,11.6378,24575999.0],["2018-05-03",11.6378,11.6669,11.5138,11.6524,13668940.0],["2018-05-04",11.6524,11.7544,11.6305,11.7326,9815803.0],["2018-05-07",11.7326,11.7982,11.6961,11.7617,12293352.0],["2018-05-08",11.7617,11.8128,11.7253,11.7909,13101019.0],["2018-05-09",11.7909,11.8274,11.7763,11.8055,8053046.0],["2018-05-10",11.8055,11.8784,11.6378,11.6888,19414686.0],["2018-05-11",11.6888,11.7836,11.6597,11.7617,13209483.0],["2018-05-14",11.7617,11.8711,11.7472,11.8347,12572644.0],["2018-05-15",11.8347,12.1555,11.8201,12.1336,21001141.0],["2018-05-16",12.1336,12.2722,12.0315,12.1774,15244118.0],["2018-05-17",12.1774,12.2576,12.0826,12.1774,10816822.0],["2018-05-18",12.1774,12.2649,12.0607,12.2357,18275428.0],["2018-05-21",12.2357,12.3159,12.0534,12.1482,12988922.0],["2018-05-22",12.1482,12.2138,12.0753,12.192,7911454.0],["2018-05-23",12.192,12.192,12.0972,12.1336,8629347.0],["2018-05-24",12.1336,12.192,12.068,12.1045,10393129.0],["2018-05-25",12.1045,12.4326,12.0753,12.3013,20477210.0],["2018-05-28",12.3013,12.418,12.2503,12.3305,12162854.0],["2018-05-29",12.3305,12.3888,12.2576,12.3815,16099983.0],["2018-05-30",12.3815,12.381545066833496,12.1847,12.2357,15663525.0],["2018-05-31",12.2357,12.5565,12.192,12.4763,32396758.0],["2018-06-01",12.4763,12.476339340209961,12.2284,12.2357,13313398.0],["2018-06-04",12.2357,12.3743,12.1992,12.294,9878857.0],["2018-06-05",12.294,12.3378,12.1701,12.3232,12153921.0],["2018-06-06",12.3232,12.5711,12.3013,12.542,16603485.0],["2018-06-07",12.542,12.5638,12.3232,12.418,19675040.0],["2018-06-08",12.418,12.4545,12.2649,12.3888,18432366.0],["2018-06-11",12.3888,12.418,12.2722,12.3961,14371075.0],["2018-06-12",12.3961,12.5711,12.3451,12.4982,21663129.0],["2018-06-13",12.4982,12.7243,12.469,12.6295,24301660.0],["2018-06-14",12.6295,13.0159,12.5857,12.7899,30709120.0],["2018-06-15",12.7899,12.9795,12.7316,12.8847,25128475.0],["2018-06-19",12.8847,12.9722,12.717,12.8993,48952933.0],["2018-06-20",12.8993,12.9066,12.7024,12.8045,20060997.0],["2018-06-21",12.8045,12.9138,12.804471015930176,12.8701,20449646.0],["2018-06-22",12.8701,12.908,12.4757,12.5971,30268377.0],["2018-06-25",12.5971,12.6047,12.4378,12.4909,21345191.0],["2018-06-26",12.4909,12.544,12.2861,12.3089,18978862.0],["2018-06-27",12.3089,12.4378,12.1875,12.3013,19382744.0],["2018-06-28",12.3013,12.324,12.1344,12.233,17096988.0],["2018-06-29",12.233,12.2785,12.1951,12.2406,13495715.0],["2018-07-02",12.2406,12.240623474121094,12.0055,12.0207,14357259.0],["2018-07-03",12.0207,12.1193,11.7097,12.0283,21517010.0],["2018-07-04",12.0283,12.324,11.9524,12.2482,18098783.0],["2018-07-05",12.2482,12.4151,12.1269,12.3923,30634218.0],["2018-07-06",12.3923,12.4681,12.3089,12.3771,16588640.0],["2018-07-09",12.3771,12.4985,12.324,12.3696,11391081.0],["2018-07-10",12.3696,12.4151,12.1951,12.3544,12604767.0],["2018-07-11",12.3544,12.354385375976562,12.1344,12.2255,8743238.0],["2018-07-12",12.2255,12.3316,12.18,12.233,13233751.0],["2018-07-13",12.233,12.2861,12.1193,12.1951,12930195.0],["2018-07-16",12.1951,12.2634,12.142,12.2179,9601699.0],["2018-07-17",12.2179,12.2482,12.1041,12.1572,10864615.0],["2018-07-18",12.1572,12.4757,12.157200813293457,12.3544,18237720.0],["2018-07-19",12.3544,12.6502,12.354385375976562,12.6122,17421915.0],["2018-07-20",12.6122,12.7184,12.5212,12.6881,13680043.0],["2018-07-23",12.6881,12.7867,12.5516,12.7032,12473401.0],["2018-07-24",12.7032,12.7184,12.4454,12.544,22969581.0],["2018-07-25",12.544,12.5516,12.324,12.3923,17328610.0],["2018-07-26",12.3923,12.6047,12.392304420471191,12.5592,12653651.0],["2018-07-27",12.5592,12.6122,12.4302,12.453,8531894.0],["2018-07-30",12.453,12.7791,12.45297622680664,12.7791,20110052.0],["2018-07-31",12.7791,12.8625,12.7184,12.7715,11329167.0],["2018-08-01",12.7715,12.8322,12.6805,12.726,14045953.0],["2018-08-02",12.726,12.908,12.4606,12.6047,26616882.0],["2018-08-03",12.6047,12.8018,12.5212,12.7184,18884850.0],["2018-08-06",12.7184,12.8094,12.4226,12.4378,21004088.0],["2018-08-07",12.4378,12.5895,12.4378,12.5136,15356045.0],["2018-08-08",12.5136,12.5819,12.3013,12.3089,18196080.0],["2018-08-09",12.3089,12.4985,12.2103,12.4226,17543102.0],["2018-08-10",12.4226,12.5136,12.3544,12.3999,8541905.0],["2018-08-13",12.3999,12.4909,12.233,12.453,15302707.0],["2018-08-14",12.453,12.4833,12.2179,12.3696,16001387.0],["2018-08-15",12.3696,12.369552612304688,12.2255,12.233,10138829.0],["2018-08-16",12.233,12.324,12.0662,12.2179,14220635.0],["2018-08-17",12.2179,12.3696,12.1724,12.233,15388747.0],["2018-08-20",12.233,12.627409934997559,12.233038902282715,12.6274,25365991.0],["2018-08-21",12.6274,12.6653,12.4909,12.5667,11132522.0],["2018-08-22",12.5667,12.56673812866211,12.3544,12.4378,12827353.0],["2018-08-23",12.4378,12.453,12.2937,12.324,10440683.0],["2018-08-24",12.324,12.362,12.1496,12.2937,10825323.0],["2018-08-27",12.2937,12.3468,12.2103,12.2937,13180237.0],["2018-08-28",12.2937,12.4226,12.2937,12.3468,10365643.0],["2018-08-29",12.3468,12.3847,12.1724,12.2027,15200045.0],["2018-08-30",12.2027,12.271,12.1875,12.1875,9434411.0],["2018-08-31",12.1875,12.2255,11.9904,11.9979,27842539.0],["2018-09-03",11.9979,12.1951,11.997934341430664,12.1041,16557791.0],["2018-09-04",12.1041,12.2482,12.0889,12.2179,10468112.0],["2018-09-05",12.2179,12.2179,12.0359,12.051,9913272.0],["2018-09-06",12.051,12.0814,11.9828,11.9979,8224457.0],["2018-09-07",11.9979,12.0586,11.8918,11.9069,10437300.0],["2018-09-10",11.9069,11.9373,11.7173,11.8235,11306162.0],["2018-09-11",11.8235,11.9373,11.7097,11.7325,9429066.0],["2018-09-12",11.7325,11.8918,11.6567,11.8842,11861394.0],["2018-09-13",11.8842,12.0055,11.8538,11.96,10181885.0],["2018-09-14",11.96,11.9979,11.8538,11.9145,6424191.0],["2018-09-17",11.9145,11.9904,11.8463,11.9221,9655242.0],["2018-09-18",11.9221,12.0207,11.869,12.0131,10323679.0],["2018-09-19",12.0131,12.0889,11.9221,12.0283,11153010.0],["2018-09-20",12.0283,12.1193,12.0131,12.0965,7540565.0],["2018-09-21",12.0965,12.3089,12.0586,12.3089,13475008.0],["2018-09-25",12.3089,12.3392,12.2255,12.3013,7594611.0],["2018-09-26",12.3013,12.3999,12.2255,12.271,13801604.0],["2018-09-27",12.271,12.4378,12.2482,12.4226,13788516.0],["2018-09-28",12.4226,12.4757,12.3771,12.4226,11178894.0],["2018-10-08",12.4226,12.422639846801758,12.0889,12.1344,19924787.0],["2018-10-09",12.1344,12.1951,11.9979,12.0434,14174097.0],["2018-10-10",12.0434,12.1193,11.9297,11.9828,12177940.0],["2018-10-11",11.9828,12.0131,11.6187,11.6567,34567993.0],["2018-10-12",11.6567,11.8614,11.6263,11.6642,24772953.0],["2018-10-15",11.6642,11.9297,11.664238929748535,11.6794,19155067.0],["2018-10-16",11.6794,11.8235,11.6036,11.7552,18416867.0],["2018-10-17",11.7552,12.0965,11.755247116088867,11.9903,24817379.0],["2018-10-18",11.9903,12.0359,11.7173,11.7628,15897190.0],["2018-10-19",11.7628,12.0586,11.6794,12.0055,26509976.0],["2018-10-22",12.0055,12.2937,11.9828,12.1875,27311793.0],["2018-10-23",12.1875,12.1951,11.9373,11.9448,20713355.0],["2018-10-24",11.9448,12.1117,11.8538,11.9752,11787101.0],["2018-10-25",11.9752,12.0359,11.7552,11.9903,16632689.0],["2018-10-26",11.9903,12.1724,11.8918,12.142,23451736.0],["2018-10-29",12.142,12.2937,11.8008,11.8311,24931940.0],["2018-10-30",11.8311,11.9828,11.8159,11.8463,16218002.0],["2018-10-31",11.8463,11.9069,11.778,11.8387,18996778.0],["2018-11-01",11.8387,11.9221,11.6794,11.7552,31082110.0],["2018-11-02",11.7552,11.8538,11.6415,11.8387,51012560.0],["2018-11-05",11.8387,11.83867073059082,11.6718,11.6946,33873706.0],["2018-11-06",11.6946,11.694574356079102,11.3609,11.4595,37053163.0],["2018-11-07",11.4595,11.5353,11.3836,11.4671,19483451.0],["2018-11-08",11.4671,11.5581,11.414,11.5126,15634281.0],["2018-11-09",11.5126,11.5201,11.0348,11.1106,49490776.0],["2018-11-12",11.1106,11.1713,10.9817,11.0879,28279708.0],["2018-11-13",11.0879,11.1106,10.9513,11.0727,25346121.0],["2018-11-14",11.0727,11.2471,10.9058,10.9438,34958846.0],["2018-11-15",10.9438,11.0727,10.9362,11.0651,17338953.0],["2018-11-16",11.0651,11.103019714355469,10.9665,11.103,19360790.0],["2018-11-19",11.103,11.1789,11.0879,11.1485,20091356.0],["2018-11-20",11.1485,11.148523330688477,10.9589,10.9589,15703118.0],["2018-11-21",10.9589,11.0423,10.8831,11.0044,9031341.0],["2018-11-22",11.0044,11.0499,10.921,10.9513,9419448.0],["2018-11-23",10.9513,10.9589,10.7617,10.8072,18387264.0],["2018-11-26",10.8072,11.0044,10.807242393493652,10.9741,16556310.0],["2018-11-27",10.9741,11.0879,10.9134,10.9438,18583646.0],["2018-11-28",10.9438,11.0272,10.8527,10.921,12988095.0],["2018-11-29",10.921,10.9665,10.799657821655273,10.7997,17878700.0],["2018-11-30",10.7997,11.0954,10.7921,10.8831,23030093.0],["2018-12-03",10.8831,11.1864,10.88308334350586,11.1485,25580605.0],["2018-12-04",11.1485,11.2168,11.103,11.1485,10852845.0],["2018-12-05",11.1485,11.148523330688477,11.0499,11.0803,12933505.0],["2018-12-06",11.0803,11.080265998840332,10.7162,10.7845,31660500.0],["2018-12-07",10.7845,10.8907,10.7693,10.8831,11095378.0],["2018-12-10",10.8831,10.9134,10.7769,10.8907,16616098.0],["2018-12-11",10.8907,10.8983,10.8072,10.8527,11499541.0],["2018-12-12",10.8527,11.1334,10.852747917175293,11.1182,25401274.0],["2018-12-13",11.1182,11.4595,11.0879,11.323,28686275.0],["2018-12-14",11.323,11.4974,11.2699,11.3457,19656913.0],["2018-12-17",11.3457,11.4595,11.3078,11.376,16287930.0],["2018-12-18",11.376,11.5656,11.323,11.4595,23709445.0],["2018-12-19",11.4595,11.6794,11.459468841552734,11.6036,22685532.0],["2018-12-20",11.6036,11.6567,11.3381,11.505,20802744.0],["2018-12-21",11.505,11.664238929748535,11.4443,11.6642,25192220.0],["2018-12-24",11.6642,11.664238929748535,11.3836,11.5126,16484357.0],["2018-12-25",11.5126,11.6339,11.4291,11.6036,12987994.0],["2018-12-26",11.6036,11.8083,11.5505,11.7704,17352632.0],["2018-12-27",11.7704,11.9297,11.6567,11.8159,21594328.0],["2018-12-28",11.8159,12.043438911437988,11.8159,12.0434,25395639.0],["2019-01-02",12.0434,12.043438911437988,11.4671,11.6946,30533408.0],["2019-01-03",11.6946,11.808334350585938,11.5808,11.8083,15828971.0],["2019-01-04",11.8083,11.808334350585938,11.4974,11.6187,24112734.0],["2019-01-07",11.6187,11.7932,11.4974,11.5581,19511427.0],["2019-01-08",11.5581,11.8387,11.5277,11.8007,20029889.0],["2019-01-09",11.8007,11.9373,11.7325,11.7401,12544216.0],["2019-01-10",11.7401,11.7856,11.5581,11.6263,13879226.0],["2019-01-11",11.6263,11.6946,11.5429,11.6718,9200273.0],["2019-01-14",11.6718,11.6946,11.5201,11.5808,11661736.0],["2019-01-15",11.5808,11.679404258728027,11.5429,11.6794,6405914.0],["2019-01-16",11.6794,11.8083,11.6263,11.7704,10255328.0],["2019-01-17",11.7704,11.8007,11.6718,11.7173,8250736.0],["2019-01-18",11.7173,11.9752,11.717325210571289,11.9448,17360519.0],["2019-01-21",11.9448,12.0055,11.9069,11.9979,8692363.0],["2019-01-22",11.9979,12.051,11.9448,11.9903,10203280.0],["2019-01-23",11.9903,12.1117,11.9676,12.1041,9663368.0],["2019-01-24",12.1041,12.1572,11.9979,12.0965,11391825.0],["2019-01-25",12.0965,12.18,12.0586,12.0662,8404866.0],["2019-01-28",12.0662,12.1875,11.9752,12.0662,15770246.0],["2019-01-29",12.0662,12.3544,12.0131,12.2861,16177610.0],["2019-01-30",12.2861,12.3544,12.1951,12.2785,9277458.0],["2019-01-31",12.2785,12.4606,12.278544425964355,12.4606,15735763.0],["2019-02-01",12.4606,12.5136,12.362,12.3999,9404449.0],["2019-02-11",12.3999,12.453,12.2937,12.3696,13485206.0],["2019-02-12",12.3696,12.4302,12.271,12.3923,18864692.0],["2019-02-13",12.3923,12.4681,12.2558,12.4302,24561986.0],["2019-02-14",12.4302,12.453,12.3316,12.3771,16330470.0],["2019-02-15",12.3771,12.4151,12.3089,12.362,12293507.0],["2019-02-18",12.362,12.4226,12.2785,12.3923,28236985.0],["2019-02-19",12.3923,12.392304420471191,12.2558,12.324,26642173.0],["2019-02-20",12.324,12.3392,12.2482,12.3165,11226119.0],["2019-02-21",12.3165,12.362,12.1875,12.2103,17472576.0],["2019-02-22",12.2103,12.286128044128418,12.0965,12.2861,15926929.0],["2019-02-25",12.2861,12.422639846801758,12.18,12.4226,48614667.0],["2019-02-26",12.4226,12.5136,12.3316,12.3468,33460430.0],["2019-02-27",12.3468,12.4226,12.271,12.3013,26350880.0],["2019-02-28",12.3013,12.362,12.2406,12.362,19789796.0],["2019-03-01",12.362,12.3771,12.2179,12.3392,20418173.0],["2019-03-04",12.3392,12.4226,12.2785,12.3316,43383698.0],["2019-03-05",12.3316,12.4226,12.3165,12.362,30866581.0],["2019-03-06",12.362,12.8777,12.324,12.7867,47203702.0],["2019-03-07",12.7867,12.8322,12.5288,12.6577,31972476.0],["2019-03-08",12.6577,12.6957,12.453,12.635,30344853.0],["2019-03-11",12.635,12.634991645812988,12.4075,12.4909,27332997.0],["2019-03-12",12.4909,12.6122,12.3468,12.3999,37772272.0],["2019-03-13",12.3999,12.399888038635254,12.1344,12.1648,39643313.0],["2019-03-14",12.1648,12.3847,12.142,12.3544,24335474.0],["2019-03-15",12.3544,12.4378,12.271,12.3468,17648323.0],["2019-03-18",12.3468,12.7715,12.346800804138184,12.7032,30143359.0],["2019-03-19",12.7032,12.9914,12.6653,12.8473,22721190.0],["2019-03-20",12.8473,12.847346305847168,12.6957,12.7715,16861320.0],["2019-03-21",12.7715,12.9004,12.726,12.7715,19103811.0],["2019-03-22",12.7715,12.9839,12.7488,12.9839,20561236.0],["2019-03-25",12.9839,13.0445,12.7563,12.8322,21917057.0],["2019-03-26",12.8322,12.9687,12.817,12.9308,17911860.0],["2019-03-27",12.9308,12.9611,12.6805,12.7108,15194420.0],["2019-03-28",12.7108,12.9535,12.5516,12.8473,18805022.0],["2019-03-29",12.8473,12.847346305847168,12.6502,12.7943,31274495.0],["2019-04-01",12.7943,12.999,12.7563,12.817,35969525.0],["2019-04-02",12.817,12.8398,12.726,12.8322,22613440.0],["2019-04-03",12.8322,12.8398,12.7108,12.8094,21899589.0],["2019-04-04",12.8094,12.80942440032959,12.6957,12.7412,22019954.0],["2019-04-08",12.7412,12.7791,12.5136,12.5516,39491401.0],["2019-04-09",12.5516,12.6274,12.4606,12.5364,28080537.0],["2019-04-10",12.5364,12.6653,12.4681,12.5743,25684784.0],["2019-04-11",12.5743,12.726,12.574321746826172,12.7032,25323329.0],["2019-04-12",12.7032,12.8322,12.6729,12.8018,23002261.0],["2019-04-15",12.8018,12.8777,12.5895,12.5971,30630056.0],["2019-04-16",12.5971,12.7412,12.5288,12.726,20805618.0],["2019-04-17",12.726,12.7867,12.6957,12.726,16976458.0],["2019-04-18",12.726,12.7639,12.6274,12.6502,13141512.0],["2019-04-19",12.6502,12.7336,12.6198,12.7184,10258860.0],["2019-04-22",12.7184,12.7715,12.6426,12.6502,18093390.0],["2019-04-23",12.6502,12.7639,12.650161743164062,12.726,15355483.0],["2019-04-24",12.726,12.8018,12.6957,12.7715,14257661.0],["2019-04-25",12.7715,12.7867,12.6729,12.7032,16611969.0],["2019-04-26",12.7032,12.7639,12.544,12.5592,17896455.0],["2019-05-06",12.5592,12.8246,12.559151649475098,12.8246,32177273.0],["2019-05-07",12.8246,12.908,12.6881,12.7715,19077409.0],["2019-05-08",12.7715,12.7791,12.4985,12.5288,25547131.0],["2019-05-09",12.5288,12.5667,12.4151,12.4378,16056293.0],["2019-05-10",12.4378,12.5667,12.4151,12.5364,14300192.0],["2019-05-13",12.5364,12.5743,12.4454,12.5136,9005451.0],["2019-05-14",12.5136,12.5667,12.3696,12.4378,30482706.0],["2019-05-15",12.4378,12.4681,12.3847,12.4454,21012872.0],["2019-05-16",12.4454,12.6047,12.3923,12.5971,20430370.0],["2019-05-17",12.5971,12.6274,12.5212,12.5592,12953315.0],["2019-05-20",12.5592,12.7791,12.4226,12.5212,23675346.0],["2019-05-21",12.5212,12.7184,12.4454,12.6577,13114074.0],["2019-05-22",12.6577,12.8549,12.5895,12.8018,19302724.0],["2019-05-23",12.8018,12.8853,12.7412,12.817,19012531.0],["2019-05-24",12.817,12.9611,12.817008972167969,12.8928,18311994.0],["2019-05-27",12.8928,13.0294,12.7791,12.8549,18530193.0],["2019-05-28",12.8549,13.1052,12.817,13.0521,49748842.0],["2019-05-29",13.0521,13.1431,12.8625,13.0597,20968527.0],["2019-05-30",13.0597,13.4389,13.0521,13.4389,33460576.0],["2019-05-31",13.4389,13.5527,13.3403,13.4313,21923281.0],["2019-06-03",13.4313,13.5451,13.2796,13.3934,21303021.0],["2019-06-04",13.3934,13.4465,13.2569,13.3479,20099718.0],["2019-06-05",13.3479,13.4465,13.2796,13.2948,12065394.0],["2019-06-06",13.2948,13.4237,13.2796,13.2872,15260080.0],["2019-06-10",13.2872,13.8788,13.287219047546387,13.6133,22887704.0],["2019-06-11",13.6133,13.7878,13.5982,13.6513,21706223.0],["2019-06-12",13.6513,13.6513,13.4768,13.583,14615128.0],["2019-06-13",13.583,13.5906,13.3706,13.401,19802704.0],["2019-06-14",13.401,13.4768,13.1659,13.2721,26880550.0],["2019-06-17",13.2721,13.4086,13.2417,13.3403,15626527.0],["2019-06-18",13.3403,13.4389,13.3176,13.4161,10900026.0],["2019-06-19",13.4161,13.5678,13.4086,13.4844,16158374.0],["2019-06-20",13.4844,13.7271,13.4389,13.6361,21113068.0],["2019-06-21",13.6361,13.6664,13.3631,13.3706,26658994.0],["2019-06-24",13.3706,13.4389,13.2872,13.3327,20474990.0],["2019-06-25",13.3327,13.4541,13.2948,13.3858,23501428.0],["2019-06-26",13.3858,13.5451,13.3479,13.5223,15755042.0],["2019-06-27",13.5223,13.5754,13.4541,13.5072,16488781.0],["2019-06-28",13.5072,13.6437,13.4237,13.5754,12315569.0],["2019-07-01",13.5754,13.6513,13.4768,13.5072,28004889.0],["2019-07-02",13.5072,13.5678,13.4617,13.5299,28454641.0],["2019-07-03",13.5299,13.9091,13.4768,13.8484,31755520.0],["2019-07-04",13.8484,13.9546,13.765,13.8636,17737335.0],["2019-07-05",13.8636,13.9546,13.7726,13.9319,14742754.0],["2019-07-08",13.9319,13.931865692138672,13.5223,13.7347,22971903.0],["2019-07-09",13.7347,13.7726,13.4996,13.5299,15850150.0],["2019-07-10",13.5299,13.6664,13.4692,13.6513,11823531.0],["2019-07-11",13.6513,13.856,13.651253700256348,13.8409,16203751.0],["2019-07-12",13.8409,13.9015,13.7423,13.8105,15276077.0],["2019-07-15",13.8105,13.9015,13.5754,13.7954,16257687.0],["2019-07-16",13.7954,13.9015,13.674,13.7347,12779412.0],["2019-07-17",13.7347,13.7878,13.6513,13.7195,15412599.0],["2019-07-18",13.7195,14.1372,13.6407,13.9638,30017980.0],["2019-07-19",13.9638,14.152921676635742,13.96379566192627,14.1529,17798660.0],["2019-07-22",14.1529,14.342,14.0741,14.3342,23515194.0],["2019-07-23",14.3342,14.4209,14.1923,14.342,13451810.0],["2019-07-24",14.342,14.413,14.279,14.3263,11687531.0],["2019-07-25",14.3263,14.3657,14.145,14.3578,12691292.0],["2019-07-26",14.3578,14.6257,14.279,14.5785,17987101.0],["2019-07-29",14.5785,14.9331,14.57845687866211,14.8149,21169836.0],["2019-07-30",14.8149,14.9409,14.7518,14.7676,11654533.0],["2019-07-31",14.7676,14.7676,14.6573,14.7518,14279706.0],["2019-08-01",14.7518,14.9094,14.6573,14.7833,14884713.0],["2019-08-02",14.7833,14.8621,14.4681,14.807,15471504.0],["2019-08-05",14.807,14.806986808776855,14.342,14.3814,25033886.0],["2019-08-06",14.3814,14.6336,14.1056,14.4524,22711299.0],["2019-08-07",14.4524,14.673,14.4051,14.4445,16291897.0],["2019-08-08",14.4445,14.9882,14.444491386413574,14.9094,25626887.0],["2019-08-09",14.9094,14.9252,14.7282,14.8621,15484426.0],["2019-08-12",14.8621,14.8937,14.6651,14.7912,16703374.0],["2019-08-13",14.7912,14.791223526000977,14.6021,14.7597,16077522.0],["2019-08-14",14.7597,14.9173,14.7045,14.8306,15742688.0],["2019-08-15",14.8306,14.8543,14.6494,14.8464,16077085.0],["2019-08-16",14.8464,15.0119,14.7361,15.0119,18919584.0],["2019-08-19",15.0119,15.4847,14.9252,15.3822,26004110.0],["2019-08-20",15.3822,15.4295,14.8621,14.8937,30603600.0],["2019-08-21",14.8937,15.0355,14.7597,14.7912,22781197.0],["2019-08-22",14.7912,14.9015,14.6257,14.8149,21302603.0],["2019-08-23",14.8149,14.9409,14.7361,14.8937,24389792.0],["2019-08-26",14.8937,15.0592,14.6651,14.8543,24266796.0],["2019-08-27",14.8543,15.2719,14.854265213012695,15.1143,57422784.0],["2019-08-28",15.1143,15.1458,14.9331,15.004,24580958.0],["2019-08-29",15.004,15.0355,14.7203,14.7991,23133723.0],["2019-08-30",14.7991,14.8858,14.6336,14.673,16410637.0],["2019-09-02",14.673,14.7045,14.4603,14.4839,32398900.0],["2019-09-03",14.4839,14.7597,14.4681,14.6888,23359006.0],["2019-09-04",14.6888,14.7755,14.4445,14.6021,23752174.0],["2019-09-05",14.6021,14.6888,14.4603,14.5548,35314284.0],["2019-09-06",14.5548,14.6573,14.4839,14.6573,17095253.0],["2019-09-09",14.6573,14.7045,14.5627,14.61,25970815.0],["2019-09-10",14.61,14.7124,14.5233,14.7045,20560983.0],["2019-09-11",14.7045,14.7124,14.5942,14.6967,21286760.0],["2019-09-12",14.6967,14.8621,14.6415,14.8543,23380537.0],["2019-09-16",14.8543,14.9961,14.7755,14.9725,19622267.0],["2019-09-17",14.9725,14.9882,14.5391,14.5863,27394812.0],["2019-09-18",14.5863,14.87,14.5627,14.807,15177420.0],["2019-09-19",14.807,14.8464,14.6021,14.6967,12668376.0],["2019-09-20",14.6967,14.870025634765625,14.6179,14.87,26269777.0],["2019-09-23",14.87,14.870025634765625,14.6257,14.7439,13952932.0],["2019-09-24",14.7439,14.9725,14.6494,14.9567,22065123.0],["2019-09-25",14.9567,14.956708908081055,14.5075,14.5312,34868710.0],["2019-09-26",14.5312,14.6888,14.4445,14.5154,26200669.0],["2019-09-27",14.5154,14.5627,14.1923,14.342,20640605.0],["2019-09-30",14.342,14.5154,14.2869,14.3657,16455093.0],["2019-10-08",14.3657,14.7045,14.3026,14.6415,25516090.0],["2019-10-09",14.6415,14.673,14.5154,14.5548,12411153.0],["2019-10-10",14.5548,14.554816246032715,14.2632,14.3736,29766572.0],["2019-10-11",14.3736,14.5312,14.3026,14.476,20313115.0],["2019-10-14",14.476,14.5469,14.3105,14.3657,34011727.0],["2019-10-15",14.3657,14.3815,14.0899,14.1056,37767170.0],["2019-10-16",14.1056,14.2081,13.948,14.0347,21275365.0],["2019-10-17",14.0347,14.1687,13.9874,14.082,13811511.0],["2019-10-18",14.082,14.1293,13.8141,13.9717,30118440.0],["2019-10-21",13.9717,13.9717,13.7195,13.7274,23943631.0],["2019-10-22",13.7274,13.8929,13.6171,13.885,18831054.0],["2019-10-23",13.885,14.0032,13.8535,13.9953,16691394.0],["2019-10-24",13.9953,14.0978,13.9323,13.9953,13319645.0],["2019-10-25",13.9953,14.0268,13.7747,14.019,19551103.0],["2019-10-28",14.019,14.1372,13.9402,13.9717,13653117.0],["2019-10-29",13.9717,13.9874,13.7431,13.7904,15384153.0],["2019-10-30",13.7904,13.9638,13.7668,13.8614,14412776.0],["2019-10-31",13.8614,14.074122428894043,13.861355781555176,14.0741,17666332.0],["2019-11-01",14.0741,14.1214,13.9796,14.0899,16187516.0],["2019-11-04",14.0899,14.2317,14.089879989624023,14.1844,14090988.0],["2019-11-05",14.1844,14.3184,14.1214,14.2475,17251768.0],["2019-11-06",14.2475,14.2869,14.2002,14.2396,10905112.0],["2019-11-07",14.2396,14.239605903625488,13.9953,14.0426,15754624.0],["2019-11-08",14.0426,14.2317,14.019,14.1844,17452345.0],["2019-11-11",14.1844,14.2396,14.0741,14.1844,17068764.0],["2019-11-12",14.1844,14.3105,14.1608,14.2554,12934751.0],["2019-11-13",14.2554,14.279,14.1135,14.1766,11416913.0],["2019-11-14",14.1766,14.2632,14.0268,14.0347,12913872.0],["2019-11-15",14.0347,14.2475,14.0111,14.145,16776182.0],["2019-11-18",14.145,14.2632,14.0662,14.2396,10549931.0],["2019-11-19",14.2396,14.3105,14.1844,14.2396,11089475.0],["2019-11-20",14.2396,14.3736,14.2002,14.279,15125775.0],["2019-11-21",14.279,14.3184,14.1529,14.1844,14043271.0],["2019-11-22",14.1844,14.184444427490234,14.0268,14.1056,19060250.0],["2019-11-25",14.1056,14.3342,14.0899,14.3026,16863823.0],["2019-11-26",14.3026,14.4839,14.1844,14.476,51867690.0],["2019-11-27",14.476,14.4760160446167,14.1923,14.2554,16784828.0],["2019-11-28",14.2554,14.2948,14.2081,14.279,9960861.0],["2019-11-29",14.279,14.3026,14.1372,14.2869,12602173.0],["2019-12-02",14.2869,14.3184,14.0978,14.1372,16158711.0],["2019-12-03",14.1372,14.1844,14.1135,14.145,9856954.0],["2019-12-04",14.145,14.216,14.0505,14.1372,10437335.0],["2019-12-05",14.1372,14.1608,14.0268,14.0741,17048989.0],["2019-12-06",14.0741,14.1135,13.9165,14.0347,18967264.0],["2019-12-09",14.0347,14.1372,13.9717,14.1214,12312428.0],["2019-12-10",14.1214,14.145,14.0268,14.0584,11937601.0],["2019-12-11",14.0584,14.1923,14.0505,14.1844,15091305.0],["2019-12-12",14.1844,14.5391,14.184444427490234,14.5154,27769360.0],["2019-12-13",14.5154,14.8149,14.476,14.5863,44525015.0],["2019-12-16",14.5863,14.9015,14.586336135864258,14.8385,28193096.0],["2019-12-17",14.8385,14.8858,14.7203,14.7912,18947370.0],["2019-12-18",14.7912,14.8149,14.4366,14.4997,26588192.0],["2019-12-19",14.4997,14.5942,14.413,14.5233,15007654.0],["2019-12-20",14.5233,14.5312,14.3736,14.413,15737711.0],["2019-12-23",14.413,14.4918,14.279,14.3893,12523204.0],["2019-12-24",14.3893,14.389331817626953,14.279,14.342,9272917.0],["2019-12-25",14.342,14.3578,14.2002,14.2475,11489882.0],["2019-12-26",14.2475,14.3578,14.1135,14.3263,13508398.0],["2019-12-27",14.3263,14.3499,14.2632,14.3342,15405803.0],["2019-12-30",14.3342,14.5469,14.2711,14.476,19115762.0],["2019-12-31",14.476,14.5154,14.3893,14.4839,12076986.0],["2020-01-02",14.4839,14.6573,14.483894348144531,14.5548,19128492.0],["2020-01-03",14.5548,14.6967,14.5391,14.6336,15438377.0],["2020-01-06",14.6336,14.6651,14.2238,14.342,41550582.0],["2020-01-07",14.342,14.3893,14.2632,14.3342,23210668.0],["2020-01-08",14.3342,14.334169387817383,14.2238,14.2238,26440991.0],["2020-01-09",14.2238,14.2869,14.1608,14.2554,22783272.0],["2020-01-10",14.2554,14.279,14.1687,14.1844,21789472.0],["2020-01-13",14.1844,14.239605903625488,14.184444427490234,14.2396,22600048.0],["2020-01-14",14.2396,14.3263,14.239605903625488,14.3263,24428843.0],["2020-01-15",14.3263,14.3578,14.1687,14.1923,21077296.0],["2020-01-16",14.1923,14.2475,14.145,14.2002,14824270.0],["2020-01-17",14.2002,14.20020580291748,13.9402,13.9796,38758259.0],["2020-01-20",13.9796,14.1372,13.8929,14.082,24809048.0],["2020-01-21",14.082,14.082001686096191,13.9559,14.019,16378934.0],["2020-01-22",14.019,14.018959999084473,13.7983,13.8692,23808493.0],["2020-01-23",13.8692,13.869235038757324,13.4673,13.5146,35236838.0],["2020-02-03",13.5146,13.5304,12.6163,13.4989,71860611.0],["2020-02-04",13.4989,14.0268,13.3728,13.6407,31544099.0],["2020-02-05",13.6407,13.751,13.5146,13.6407,23123122.0],["2020-02-06",13.6407,13.751,13.5777,13.7432,19288954.0],["2020-02-07",13.7432,14.145,13.554,14.0978,23702762.0],["2020-02-10",14.0978,14.097762107849121,13.8614,13.8929,15774796.0],["2020-02-11",13.8929,14.0505,13.8456,13.8692,13079044.0],["2020-02-12",13.8692,13.869235038757324,13.7037,13.8535,15671592.0],["2020-02-13",13.8535,13.9008,13.751,13.8692,12350031.0],["2020-02-14",13.8692,13.9008,13.7589,13.885,9857564.0],["2020-02-17",13.885,13.9559,13.8298,13.9402,14494830.0],["2020-02-18",13.9402,13.940155982971191,13.7983,13.8062,12598724.0],["2020-02-19",13.8062,13.8614,13.7589,13.8062,13894298.0],["2020-02-20",13.8062,13.9165,13.751,13.885,14517585.0],["2020-02-21",13.885,13.884997367858887,13.751,13.8141,17869942.0],["2020-02-24",13.8141,13.8141,13.6959,13.7195,17173530.0],["2020-02-25",13.7195,13.7589,13.538264274597168,13.5383,19210566.0],["2020-02-26",13.5383,13.538264274597168,13.3885,13.3964,32040301.0],["2020-02-27",13.3964,13.5934,13.357,13.5777,18545172.0],["2020-02-28",13.5777,13.5855,13.3176,13.4201,27402279.0],["2020-03-02",13.4201,13.7195,13.420061111450195,13.6013,29042657.0],["2020-03-03",13.6013,13.9323,13.60130786895752,13.8456,23409959.0],["2020-03-04",13.8456,13.9874,13.822,13.8614,24047129.0],["2020-03-05",13.8614,13.9874,13.8535,13.9638,26459347.0],["2020-03-06",13.9638,13.9638,13.7353,13.7747,20378053.0],["2020-03-09",13.7747,13.885,13.4122,13.751,36880969.0],["2020-03-10",13.751,13.9953,13.6092,13.9008,42178924.0],["2020-03-11",13.9008,14.0111,13.8062,13.8614,17664235.0],["2020-03-12",13.8614,13.8614,13.6407,13.751,24377800.0],["2020-03-13",13.751,13.751031875610352,13.3649,13.3964,46350510.0],["2020-03-16",13.3964,13.5067,13.3019,13.3334,32306636.0],["2020-03-17",13.3334,13.5934,13.2861,13.3413,35655016.0],["2020-03-18",13.3413,13.3885,13.16,13.1758,39957888.0],["2020-03-19",13.1758,13.2231,12.7581,12.8921,37504843.0],["2020-03-20",12.8921,13.1679,12.8448,12.9945,25714034.0],["2020-03-23",12.9945,13.1206,12.6557,13.0182,23149127.0],["2020-03-24",13.0182,13.3885,13.018168449401855,13.3255,39793537.0],["2020-03-25",13.3255,13.4752,13.2703,13.4201,25248623.0],["2020-03-26",13.4201,13.420061111450195,13.1837,13.2625,22871426.0],["2020-03-27",13.2625,13.3728,13.2231,13.3255,19258533.0],["2020-03-30",13.3255,13.4831,13.2309,13.4752,21155104.0],["2020-03-31",13.4752,13.688,13.4516,13.6249,14925355.0],["2020-04-01",13.6249,13.6722,13.3649,13.4201,15777981.0],["2020-04-02",13.4201,13.6801,13.3649,13.6013,10826519.0],["2020-04-03",13.6013,13.6565,13.491,13.5698,9093944.0],["2020-04-07",13.5698,13.7432,13.5619,13.5934,12646615.0],["2020-04-08",13.5934,13.6092,13.4122,13.5619,13834081.0],["2020-04-09",13.5619,13.56190299987793,13.4122,13.4437,7143370.0],["2020-04-10",13.4437,13.491,13.3964,13.4358,12450939.0],["2020-04-13",13.4358,13.4989,13.4043,13.4831,7554491.0],["2020-04-14",13.4831,13.6092,13.4673,13.5777,15833357.0],["2020-04-15",13.5777,13.6486,13.4279,13.4516,10667206.0],["2020-04-16",13.4516,13.5777,13.4122,13.5146,10597496.0],["2020-04-17",13.5146,13.5383,13.4358,13.491,15844150.0],["2020-04-20",13.491,13.5067,13.3964,13.3964,15790009.0],["2020-04-21",13.3964,13.4752,13.3649,13.4673,11237909.0],["2020-04-22",13.4673,13.5698,13.4122,13.5698,12213824.0],["2020-04-23",13.5698,13.6959,13.5304,13.6328,15129946.0],["2020-04-24",13.6328,13.8298,13.6092,13.8141,13959846.0],["2020-04-27",13.8141,14.1372,13.814072608947754,13.8771,17453354.0],["2020-04-28",13.8771,14.0741,13.7589,13.9874,14354178.0],["2020-04-29",13.9874,14.019,13.7037,13.8771,10922115.0],["2020-04-30",13.8771,13.9086,13.6959,13.751,16404315.0],["2020-05-06",13.751,13.7904,13.5225,13.5855,25305238.0],["2020-05-07",13.5855,13.585546493530273,13.3964,13.4201,31859442.0],["2020-05-08",13.4201,13.5304,13.420061111450195,13.4673,16272496.0],["2020-05-11",13.4673,13.5777,13.4358,13.5225,19485934.0],["2020-05-12",13.5225,13.6722,13.5225,13.5698,16408449.0],["2020-05-13",13.5698,13.5855,13.4673,13.5383,14783972.0],["2020-05-14",13.5383,13.6013,13.4516,13.5146,13664117.0],["2020-05-15",13.5146,13.5383,13.4595,13.5225,14899432.0],["2020-05-18",13.5225,13.522501945495605,13.3885,13.4279,17083155.0],["2020-05-19",13.4279,13.4989,13.412182807922363,13.4122,16911153.0],["2020-05-20",13.4122,13.4437,13.3885,13.4279,15269309.0],["2020-05-21",13.4279,13.4595,13.3649,13.4122,17408396.0],["2020-05-22",13.4122,13.412182807922363,13.21517276763916,13.2152,20304126.0],["2020-05-25",13.2152,13.4673,13.16,13.4516,16468327.0],["2020-05-26",13.4516,13.5383,13.3807,13.4437,16366072.0],["2020-05-27",13.4437,13.443700790405273,13.3649,13.3807,13344837.0],["2020-05-28",13.3807,13.751031875610352,13.380659103393555,13.751,33264493.0],["2020-05-29",13.751,13.751031875610352,13.5698,13.7037,24896105.0],["2020-06-01",13.7037,14.1214,13.70374870300293,14.0268,35636033.0],["2020-06-02",14.0268,14.184444427490234,13.9008,14.1844,26802222.0],["2020-06-03",14.1844,14.4051,14.184444427490234,14.3105,23115908.0],["2020-06-04",14.3105,14.3578,14.0268,14.0268,21446062.0],["2020-06-05",14.0268,14.145,13.9165,13.9874,14609741.0],["2020-06-08",13.9874,14.2238,13.822,14.0978,24252763.0],["2020-06-09",14.0978,14.2396,14.0032,14.2002,13974534.0],["2020-06-10",14.2002,14.216,14.0032,14.082,15471059.0],["2020-06-11",14.082,14.1293,13.8692,13.8692,16938731.0],["2020-06-12",13.8692,13.869235038757324,13.554,13.8141,28964813.0],["2020-06-15",13.8141,13.814072608947754,13.5698,13.5777,18774946.0],["2020-06-16",13.5777,13.9559,13.577664375305176,13.9008,15780638.0],["2020-06-17",13.9008,14.2711,13.8062,14.1214,24628444.0],["2020-06-18",14.1214,14.4209,14.121403694152832,14.3342,22714582.0],["2020-06-19",14.3342,14.4997,14.2475,14.3184,20458008.0],["2020-06-22",14.3184,14.4681,14.1844,14.3499,17608368.0],["2020-06-23",14.3499,14.8937,14.0978,14.7755,35929713.0],["2020-06-24",14.7755,15.3271,14.77546215057373,15.0434,31514677.0],["2020-06-29",15.0434,15.1931,14.9252,14.9567,23172359.0],["2020-06-30",14.9567,15.2168,14.8858,14.9252,20943431.0],["2020-07-01",14.9252,15.3271,14.9016,15.3271,23263361.0],["2020-07-02",15.3271,15.3586,15.0198,15.0907,37449143.0],["2020-07-03",15.0907,15.2168,14.9015,15.0434,30354461.0],["2020-07-06",15.0434,15.4216,15.043391227722168,15.2168,45461251.0],["2020-07-07",15.2168,15.5083,15.216754913330078,15.2246,48896406.0],["2020-07-08",15.2246,15.3665,15.0907,15.1143,34453713.0],["2020-07-09",15.1143,15.1931,14.9015,14.9961,37718983.0],["2020-07-10",14.9961,15.2325,14.8779,14.8858,35662426.0],["2020-07-13",14.8858,15.2719,14.885787963867188,15.0986,38983454.0],["2020-07-14",15.0986,15.4847,15.0513,15.2956,50222078.0],["2020-07-15",15.2956,15.7526,15.295557022094727,15.729,49864886.0],["2020-07-16",15.729,15.7605,15.067,15.0749,54179778.0],["2020-07-17",15.0749,15.32,15.0504,15.2056,30812474.0],["2020-07-20",15.2056,15.3609,15.0504,15.2302,37164043.0],["2020-07-21",15.2302,15.4916,15.1975,15.2547,31920722.0],["2020-07-22",15.2547,15.4263,15.0504,15.2547,31740082.0],["2020-07-23",15.2547,15.32,15.0994,15.2465,22520215.0],["2020-07-24",15.2465,15.2465,14.7236,14.8706,35287281.0],["2020-07-27",14.8706,15.1811,14.870645523071289,15.1403,22644097.0],["2020-07-28",15.1403,15.3936,15.1158,15.2465,18751576.0],["2020-07-29",15.2465,15.246495246887207,14.9115,15.173,17578816.0],["2020-07-30",15.173,15.3119,14.9115,14.9769,23398314.0],["2020-07-31",14.9769,15.2302,14.8952,15.0095,22591310.0],["2020-08-03",15.0095,15.173,14.9115,14.9769,24453322.0],["2020-08-04",14.9769,15.0504,14.9278,14.9932,22932052.0],["2020-08-05",14.9932,15.0667,14.7971,14.8461,16104170.0],["2020-08-06",14.8461,14.8952,14.7481,14.7644,17398451.0],["2020-08-07",14.7644,14.838,14.7072,14.7726,16762567.0],["2020-08-10",14.7726,14.8952,14.6991,14.7563,18684562.0],["2020-08-11",14.7563,14.838,14.6991,14.7644,23022136.0],["2020-08-12",14.7644,14.764426231384277,14.552,14.7236,23410031.0],["2020-08-13",14.7236,14.838,14.65,14.7236,20007179.0],["2020-08-14",14.7236,14.887,14.723573684692383,14.8788,22803992.0],["2020-08-17",14.8788,15.0504,14.878814697265625,15.0095,25113577.0],["2020-08-18",15.0095,15.0504,14.8788,14.9033,15758837.0],["2020-08-19",14.9033,15.3282,14.8216,15.1403,33466139.0],["2020-08-20",15.1403,15.508,14.9769,15.508,51829187.0],["2020-08-21",15.508,15.7041,15.3609,15.5161,33393194.0],["2020-08-24",15.5161,15.6469,15.2792,15.4508,23161144.0],["2020-08-25",15.4508,15.4589,15.1321,15.1566,23162001.0],["2020-08-26",15.1566,15.3691,15.15661907196045,15.2955,22500603.0],["2020-08-27",15.2955,15.3691,15.1566,15.2547,13996844.0],["2020-08-28",15.2547,15.5488,15.1811,15.5161,22526529.0],["2020-08-31",15.5161,15.9819,15.4508,15.7694,32390980.0],["2020-09-01",15.7694,15.9737,15.655,15.9573,21978518.0],["2020-09-02",15.9573,16.1453,15.7694,16.0554,27213336.0],["2020-09-03",16.0554,16.6355,16.05539321899414,16.3577,37817305.0],["2020-09-04",16.3577,16.562,16.1861,16.3495,22773356.0],["2020-09-07",16.3495,16.7499,16.276,16.4067,35390961.0],["2020-09-08",16.4067,16.709,16.341367721557617,16.3414,27939879.0],["2020-09-09",16.3414,16.4803,16.1371,16.3332,22893141.0],["2020-09-10",16.3332,16.4966,16.1371,16.3986,24355097.0],["2020-09-11",16.3986,16.709,16.3087,16.6355,29648233.0],["2020-09-14",16.6355,17.1421,16.5293,17.0767,33140236.0],["2020-09-15",17.0767,17.1584,16.7581,16.8234,26966260.0],["2020-09-16",16.8234,16.9623,16.6519,16.8398,20250734.0],["2020-09-17",16.8398,16.9542,16.611,16.6845,15724740.0],["2020-09-18",16.6845,17.0114,16.684534072875977,16.9215,25885267.0],["2020-09-21",16.9215,16.921485900878906,16.5947,16.6028,20830388.0],["2020-09-22",16.6028,16.7744,16.3659,16.3822,26062193.0],["2020-09-23",16.3822,16.5538,16.3332,16.3495,26953488.0],["2020-09-24",16.3495,16.349536895751953,15.7939,15.8511,54987007.0],["2020-09-25",15.8511,15.9083,15.2138,15.4099,76887414.0],["2020-09-28",15.4099,15.7531,15.3772,15.5652,56440782.0],["2020-09-29",15.5652,15.7122,15.4589,15.557,37740519.0],["2020-09-30",15.557,15.6714,15.4426,15.6305,27013654.0],["2020-10-09",15.6305,15.7122,15.4426,15.4916,31992490.0],["2020-10-12",15.4916,15.8511,15.3772,15.7286,44437934.0],["2020-10-13",15.7286,15.8756,15.508,15.7939,16950731.0],["2020-10-14",15.7939,15.8511,15.5897,15.6223,28577087.0],["2020-10-15",15.6223,15.655,15.3691,15.5488,33201437.0],["2020-10-16",15.5488,15.6387,15.450762748718262,15.4508,24393287.0],["2020-10-19",15.4508,15.6142,15.3609,15.3772,26737170.0],["2020-10-20",15.3772,15.4344,15.3282,15.3936,18628842.0],["2020-10-21",15.3936,15.5652,15.2792,15.5243,24895246.0],["2020-10-22",15.5243,15.5815,15.3854,15.5243,21483131.0],["2020-10-23",15.5243,15.524300575256348,15.303689002990723,15.3037,16603901.0],["2020-10-26",15.3037,15.5488,15.2874,15.5161,15553629.0],["2020-10-27",15.5161,15.6877,15.4099,15.5978,23753433.0],["2020-10-28",15.5978,15.7531,15.5733,15.6305,24608450.0],["2020-10-29",15.6305,15.630518913269043,15.3936,15.4426,20243843.0],["2020-10-30",15.4426,15.655,15.442593574523926,15.4916,23855636.0],["2020-11-02",15.4916,16.2188,15.491615295410156,16.1698,56086411.0],["2020-11-03",16.1698,16.4803,16.1126,16.3414,35107845.0],["2020-11-04",16.3414,16.3822,16.1126,16.3005,22494322.0],["2020-11-05",16.3005,16.7417,16.2842,16.6273,28411828.0],["2020-11-06",16.6273,16.6845,16.3904,16.6355,20149454.0],["2020-11-09",16.6355,16.7908,16.4476,16.6355,26274804.0],["2020-11-10",16.6355,16.8806,16.3822,16.5211,32449595.0],["2020-11-11",16.5211,16.9378,16.3741,16.7826,32962102.0],["2020-11-12",16.7826,17.0195,16.6845,16.8398,30257624.0],["2020-11-13",16.8398,16.848,16.4721,16.6355,26749588.0],["2020-11-16",16.6355,16.7417,16.2433,16.325,33741006.0],["2020-11-17",16.325,16.32502555847168,15.9165,15.9737,39550723.0],["2020-11-18",15.9737,16.2923,15.9328,16.1534,33951140.0],["2020-11-19",16.1534,16.3087,16.0554,16.2106,24802005.0],["2020-11-20",16.2106,16.2515,16.0227,16.1861,26249519.0],["2020-11-23",16.1861,16.3005,16.0227,16.2597,26988980.0],["2020-11-24",16.2597,16.276,16.0881,16.1044,20574027.0],["2020-11-25",16.1044,16.1289,15.892,15.9002,25165075.0],["2020-11-26",15.9002,16.5456,15.900150299072266,16.5293,48835159.0],["2020-11-27",16.5293,16.5947,16.2351,16.5947,28095563.0],["2020-11-30",16.5947,16.9133,16.3986,16.4312,37170967.0],["2020-12-01",16.4312,16.66,16.3577,16.5865,28801981.0],["2020-12-02",16.5865,16.6682,16.4639,16.5048,22263373.0],["2020-12-03",16.5048,16.5701,16.3904,16.5375,16141358.0],["2020-12-04",16.5375,16.5701,16.325,16.4394,23919151.0],["2020-12-07",16.4394,16.439416885375977,16.1698,16.178,20664207.0],["2020-12-08",16.178,16.2597,16.1044,16.2025,15628928.0],["2020-12-09",16.2025,16.4639,16.1943,16.4149,21621771.0],["2020-12-10",16.4149,16.4231,16.2515,16.3005,19059625.0],["2020-12-11",16.3005,16.5865,16.0799,16.3495,36804495.0],["2020-12-14",16.3495,16.3659,16.1534,16.1534,25462431.0],["2020-12-15",16.1534,16.178,15.941,15.9573,26851844.0],["2020-12-16",15.9573,16.2188,15.957345962524414,16.1453,23667993.0],["2020-12-17",16.1453,16.4231,16.0391,16.1943,39596175.0],["2020-12-18",16.1943,16.3577,16.0717,16.1371,33052905.0],["2020-12-21",16.1371,16.2106,15.9492,15.9982,38493686.0],["2020-12-22",15.9982,16.0227,15.6305,15.6469,39091915.0],["2020-12-23",15.6469,15.7041,15.4426,15.5652,34497079.0],["2020-12-24",15.5652,15.6469,15.4508,15.508,19792380.0],["2020-12-25",15.508,15.9083,15.4671,15.7858,26097835.0],["2020-12-28",15.7858,15.9165,15.557,15.6305,32232480.0],["2020-12-29",15.6305,15.7204,15.4589,15.508,25488052.0],["2020-12-30",15.508,15.6714,15.4508,15.5488,35271931.0],["2020-12-31",15.5488,15.6877,15.4589,15.655,32605128.0],["2021-01-04",15.655,15.65503215789795,15.3691,15.4426,55780608.0],["2021-01-05",15.4426,15.4426,15.2874,15.4344,48757746.0],["2021-01-06",15.4344,15.6959,15.3037,15.6959,52294118.0],["2021-01-07",15.6959,15.99,15.5488,15.7122,62097458.0],["2021-01-08",15.7122,15.892,15.606,15.8021,57476307.0],["2021-01-11",15.8021,15.8675,15.5652,15.606,56735041.0],["2021-01-12",15.606,15.65503215789795,15.3854,15.655,48818342.0],["2021-01-13",15.655,15.892,15.4834,15.8675,56515430.0],["2021-01-14",15.8675,16.0227,15.655,15.6714,44384843.0],["2021-01-15",15.6714,15.7858,15.5488,15.6877,35074136.0],["2021-01-18",15.6877,15.7286,15.508,15.606,39875611.0],["2021-01-19",15.606,15.9165,15.606006622314453,15.8511,49734502.0],["2021-01-20",15.8511,15.851126670837402,15.5652,15.606,36650589.0],["2021-01-21",15.606,15.6795,15.5325,15.6305,37561108.0],["2021-01-22",15.6305,15.630518913269043,15.4426,15.4508,28348939.0],["2021-01-25",15.4508,15.5406,15.1158,15.4426,46984145.0],["2021-01-26",15.4426,15.5652,15.2628,15.5161,34066460.0],["2021-01-27",15.5161,15.7204,15.508,15.655,39582942.0],["2021-01-28",15.655,16.5538,15.65503215789795,16.3414,109097282.0],["2021-01-29",16.3414,16.4639,15.8511,16.0799,70772821.0],["2021-02-01",16.0799,16.1616,15.7858,15.8756,132064711.0],["2021-02-02",15.8756,16.1534,15.7776,15.941,134633414.0],["2021-02-03",15.941,16.1126,15.7939,15.9165,92892049.0],["2021-02-04",15.9165,15.9982,15.7694,15.9492,96214207.0],["2021-02-05",15.9492,16.0636,15.8021,15.8756,54269017.0],["2021-02-08",15.8756,16.3659,15.8756,15.9328,76477062.0],["2021-02-09",15.9328,16.0309,15.5488,15.7531,68625730.0],["2021-02-10",15.7531,16.1698,15.7122,16.0881,72887266.0],["2021-02-18",16.0881,16.3005,15.9492,16.0391,70000872.0],["2021-02-19",16.0391,16.4231,15.9982,16.325,90788463.0],["2021-02-22",16.325,16.32502555847168,15.9328,15.9819,84434854.0],["2021-02-23",15.9819,16.2678,15.98185920715332,16.1208,68130716.0],["2021-02-24",16.1208,16.2352,15.9328,16.0227,60547590.0],["2021-02-25",16.0227,16.276,16.0145,16.178,65349837.0],["2021-02-26",16.178,16.3332,16.0227,16.1371,68862551.0],["2021-03-01",16.1371,16.2025,15.9737,16.0717,47855230.0],["2021-03-02",16.0717,16.4067,16.0309,16.1371,57678248.0],["2021-03-03",16.1371,16.3822,16.0881,16.3659,56249843.0],["2021-03-04",16.3659,16.8153,16.3005,16.562,92043597.0],["2021-03-05",16.562,16.6028,16.1289,16.5048,64137470.0],["2021-03-08",16.5048,16.7662,16.3659,16.5048,78175468.0],["2021-03-09",16.5048,17.2238,16.4231,16.5456,126622763.0],["2021-03-10",16.5456,16.562,16.1861,16.2597,89849617.0],["2021-03-11",16.2597,16.6273,16.259660720825195,16.5048,77301894.0],["2021-03-12",16.5048,17.951,16.504783630371094,17.4199,207504593.0],["2021-03-15",17.4199,17.7467,16.9542,17.1094,122706239.0],["2021-03-16",17.1094,17.2401,16.8806,17.0849,76341021.0],["2021-03-17",17.0849,17.1584,16.6273,16.6845,80167137.0],["2021-03-18",16.6845,16.8561,16.5293,16.6927,70928273.0],["2021-03-19",16.6927,16.897,16.4721,16.7254,67477930.0],["2021-03-22",16.7254,17.4362,16.7091,17.33,101953321.0],["2021-03-23",17.33,17.5179,16.9869,17.1339,88793104.0],["2021-03-24",17.1339,17.1829,16.8153,16.9787,65449875.0],["2021-03-25",16.9787,17.2156,16.8643,17.2075,50522985.0],["2021-03-26",17.2075,17.2892,16.9623,17.0195,61999526.0],["2021-03-29",17.0195,17.4444,16.9133,17.3709,70832609.0],["2021-03-30",17.3709,17.5425,17.2156,17.5179,49654596.0],["2021-03-31",17.5179,17.567,17.3627,17.5179,35827789.0],["2021-04-01",17.5179,17.7549,17.4281,17.6732,30377733.0],["2021-04-02",17.6732,17.673189163208008,17.2075,17.2565,54592043.0],["2021-04-06",17.2565,17.33,17.0277,17.1176,41859407.0],["2021-04-07",17.1176,17.3137,17.117584228515625,17.2647,37909913.0],["2021-04-08",17.2647,17.26465606689453,16.946,17.044,34768000.0],["2021-04-09",17.044,17.1503,16.9542,17.0359,23521115.0],["2021-04-12",17.0359,17.4444,16.9869,17.3137,65645637.0],["2021-04-13",17.3137,17.3545,17.0359,17.1748,37492201.0],["2021-04-14",17.1748,17.2238,16.9215,16.9623,53201843.0],["2021-04-15",16.9623,16.9787,16.5701,16.6028,57600278.0],["2021-04-16",16.6028,16.8398,16.6028,16.7254,24951468.0],["2021-04-19",16.7254,16.8643,16.6682,16.7581,32216369.0],["2021-04-20",16.7581,16.8561,16.6764,16.8398,23126559.0],["2021-04-21",16.8398,16.8725,16.7254,16.8316,23863841.0],["2021-04-22",16.8316,16.8725,16.6028,16.6682,37710976.0],["2021-04-23",16.6682,16.6682,16.3577,16.6519,49810967.0],["2021-04-26",16.6519,16.709,16.47209930419922,16.4721,31879803.0],["2021-04-27",16.4721,16.5538,16.3986,16.4394,22683243.0],["2021-04-28",16.4394,16.5048,16.3169,16.4394,28506691.0],["2021-04-29",16.4394,16.4966,16.3169,16.4476,34505740.0],["2021-04-30",16.4476,16.4639,16.178,16.3169,48161564.0],["2021-05-06",16.3169,16.3986,16.2352,16.2515,51696523.0],["2021-05-07",16.2515,16.3169,16.0881,16.1453,43386527.0],["2021-05-10",16.1453,16.2106,15.9819,16.0717,38721977.0],["2021-05-11",16.0717,16.3005,15.9492,16.2515,34332839.0],["2021-05-12",16.2515,16.3169,16.0962,16.1534,24864161.0],["2021-05-13",16.1534,16.2433,16.0391,16.1453,29963882.0],["2021-05-14",16.1453,16.1534,15.9737,16.0554,42437336.0],["2021-05-17",16.0554,16.2597,16.0309,16.1453,62956889.0],["2021-05-18",16.1453,16.1698,16.0636,16.1698,27127892.0],["2021-05-19",16.1698,16.178,16.0064,16.0227,28453636.0],["2021-05-20",16.0227,16.0309,15.7776,15.8756,60053208.0],["2021-05-21",15.8756,16.0472,15.8675,16.0145,33774281.0],["2021-05-24",16.0145,16.0554,15.8021,15.8348,35296840.0],["2021-05-25",15.8348,16.2106,15.6714,16.1861,62591307.0],["2021-05-26",16.1861,16.186120986938477,15.8593,15.8675,79505692.0],["2021-05-27",15.8675,15.9492,15.843,15.8838,55929770.0],["2021-05-28",15.8838,16.0881,15.8348,16.0717,50076336.0],["2021-05-31",16.0717,16.227,15.9737,16.227,47957240.0],["2021-06-01",16.227,16.3986,16.1126,16.2842,44219888.0],["2021-06-02",16.2842,16.3822,16.1044,16.1943,37983807.0],["2021-06-03",16.1943,16.3659,16.1208,16.2597,35400694.0],["2021-06-04",16.2597,16.3577,16.1534,16.2351,31669907.0],["2021-06-07",16.2351,16.2352,16.0636,16.1289,34970285.0],["2021-06-08",16.1289,16.2597,16.1044,16.1943,37369707.0],["2021-06-09",16.1943,16.611,16.19429588317871,16.6028,71481128.0],["2021-06-10",16.6028,16.8316,16.5538,16.6028,57558070.0],["2021-06-11",16.6028,17.0195,16.6028,16.9051,71395916.0],["2021-06-15",16.9051,16.9542,16.6355,16.6927,42807518.0],["2021-06-16",16.6927,16.8234,16.5211,16.6682,41239615.0],["2021-06-17",16.6682,16.9297,16.6192,16.6682,42176995.0],["2021-06-18",16.6682,16.7662,16.3904,16.4067,51320376.0],["2021-06-21",16.4067,16.4558,16.178,16.2923,50894810.0],["2021-06-22",16.2923,16.6028,16.276,16.4639,35805943.0],["2021-06-23",16.4639,16.6519,16.3822,16.562,40278201.0],["2021-06-24",16.562,16.7091,16.5293,16.6682,25744638.0],["2021-06-25",16.6682,16.9297,16.5865,16.8643,49038854.0],["2021-06-28",16.8643,17.5261,16.86429214477539,17.1339,65612385.0],["2021-06-29",17.1339,17.13392448425293,16.6355,16.7499,43255849.0],["2021-06-30",16.7499,16.9215,16.66,16.8643,22981375.0],["2021-07-01",16.8643,17.1176,16.6764,17.0686,28521680.0],["2021-07-02",17.0686,17.068557739257812,16.5456,16.5865,41188859.0],["2021-07-05",16.5865,16.6682,16.3741,16.4476,36482454.0],["2021-07-06",16.4476,16.9297,16.3005,16.562,39685027.0],["2021-07-07",16.562,16.6927,16.4312,16.5947,30192904.0],["2021-07-08",16.5947,16.709,16.374,16.5947,35703604.0],["2021-07-09",16.5947,16.6682,16.4966,16.5947,27799423.0],["2021-07-12",16.5947,16.6845,16.2678,16.3087,55671169.0],["2021-07-13",16.3087,16.513,16.1943,16.4966,33766332.0],["2021-07-14",16.4966,16.5538,16.2842,16.513,37805654.0],["2021-07-15",16.513,16.6192,16.3169,16.5701,33177823.0],["2021-07-16",16.5701,16.5955,16.2316,16.3247,53981418.0],["2021-07-19",16.3247,16.4432,16.2062,16.4178,30581683.0],["2021-07-20",16.4178,16.4517,16.2486,16.3247,25392895.0],["2021-07-21",16.3247,16.324726104736328,16.0793,16.0878,56025125.0],["2021-07-22",16.0878,16.147,15.9016,15.9439,52133231.0],["2021-07-23",15.9439,16.0455,15.7662,15.9016,41983289.0],["2021-07-26",15.9016,16.0116,15.8,15.9439,42187908.0],["2021-07-27",15.9439,15.9524,15.3938,15.5123,54495540.0],["2021-07-28",15.5123,15.927,15.4023,15.8762,57849096.0],["2021-07-29",15.8762,15.9693,15.6985,15.7323,38512311.0],["2021-07-30",15.7323,16.07930564880371,15.6392,16.0793,44409713.0],["2021-08-02",16.0793,16.1132,15.7239,15.9947,55085576.0],["2021-08-03",15.9947,16.0708,15.8423,15.9777,36380490.0],["2021-08-04",15.9777,16.3078,15.8085,16.1301,42254412.0],["2021-08-05",16.1301,16.2486,15.9947,16.2062,34706394.0],["2021-08-06",16.2062,16.206247329711914,15.9777,16.1216,34953841.0],["2021-08-09",16.1216,16.4178,16.0793,16.3755,41614432.0],["2021-08-10",16.3755,16.5617,16.274,16.5448,37597080.0],["2021-08-11",16.5448,16.6294,16.4601,16.5617,26019006.0],["2021-08-12",16.5617,16.8071,16.5024,16.6632,32114698.0],["2021-08-13",16.6632,16.7394,16.5363,16.5871,20331596.0],["2021-08-16",16.5871,16.730941772460938,16.5448,16.7309,21945635.0],["2021-08-17",16.7309,16.8833,16.4517,16.6125,29365833.0],["2021-08-18",16.6125,16.7479,16.494,16.6632,29307686.0],["2021-08-19",16.6632,16.8833,16.5532,16.8579,35463186.0],["2021-08-20",16.8579,16.9848,16.5532,16.7986,41924218.0],["2021-08-23",16.7986,17.1625,16.7986,16.9256,47135688.0],["2021-08-24",16.9256,17.0525,16.7563,16.7986,35559914.0],["2021-08-25",16.7986,16.8663,16.6463,16.6971,29716902.0],["2021-08-26",16.6971,16.7479,16.494,16.5024,21795879.0],["2021-08-27",16.5024,16.714,16.4347,16.5278,20067554.0],["2021-08-30",16.5278,16.527835845947266,16.0624,16.1555,38315539.0],["2021-08-31",16.1555,16.4347,15.9947,16.367,37974541.0],["2021-09-01",16.367,16.9171,16.367,16.7733,53595980.0],["2021-09-02",16.7733,16.9256,16.6125,16.9087,36644236.0],["2021-09-03",16.9087,17.0525,16.7902,16.9764,43772080.0],["2021-09-06",16.9764,17.1541,16.9002,16.9425,34986498.0],["2021-09-07",16.9425,17.061,16.824,16.951,35907515.0],["2021-09-08",16.951,17.3064,16.950973510742188,17.2049,55497445.0],["2021-09-09",17.2049,17.3572,16.8579,17.2556,57850588.0],["2021-09-10",17.2556,17.3741,17.1202,17.2641,41591535.0],["2021-09-13",17.2641,17.4757,17.1541,17.2472,36884240.0],["2021-09-14",17.2472,17.2979,16.934,17.0017,37538216.0],["2021-09-15",17.0017,17.00174903869629,16.6294,16.6802,38454156.0],["2021-09-16",16.6802,17.1118,16.6125,16.7225,38912370.0],["2021-09-17",16.7225,17.3318,16.722476959228516,17.1879,56124933.0],["2021-09-22",17.1879,18.3558,17.1372,18.0765,114253703.0],["2021-09-23",18.0765,18.5589,17.8142,17.9665,101364862.0],["2021-09-24",17.9665,18.2373,17.6449,17.848,73281349.0],["2021-09-27",17.848,18.3304,17.84803009033203,18.2627,101965330.0],["2021-09-28",18.2627,18.6689,17.8734,18.4404,90481725.0],["2021-09-29",18.4404,18.8043,18.0681,18.7197,112240070.0],["2021-09-30",18.7197,18.8551,18.1358,18.6181,98750701.0],["2021-10-08",18.6181,19.0497,18.3558,18.5758,79536810.0],["2021-10-11",18.5758,18.762,18.1104,18.2966,58759102.0],["2021-10-12",18.2966,18.29655647277832,17.8396,18.0511,60442307.0],["2021-10-13",18.0511,18.05113410949707,17.518,17.6449,39810551.0],["2021-10-14",17.6449,17.7296,17.391,17.5011,34687929.0],["2021-10-15",17.5011,17.6957,17.3487,17.6449,40582444.0],["2021-10-18",17.6449,17.975,17.5518,17.8226,44454572.0],["2021-10-19",17.8226,18.1104,17.5688,18.0342,41116416.0],["2021-10-20",18.0342,18.0934,17.6872,17.7634,66022066.0],["2021-10-21",17.7634,17.8396,17.6111,17.8311,33962198.0],["2021-10-22",17.8311,17.8734,17.6365,17.7719,29844048.0],["2021-10-25",17.7719,18.0681,17.6703,17.7973,46293766.0],["2021-10-26",17.7973,17.9834,17.7549,17.9073,32898560.0],["2021-10-27",17.9073,18.0004,17.7549,18.0004,36028733.0],["2021-10-28",18.0004,18.00035858154297,17.7634,17.8819,42075088.0],["2021-10-29",17.8819,17.98343276977539,17.6534,17.9834,40708901.0],["2021-11-01",17.9834,18.1273,17.8226,18.0934,38304468.0],["2021-11-02",18.0934,18.1358,17.4841,17.7295,56946001.0],["2021-11-03",17.7295,18.0173,17.5772,17.9157,40879018.0],["2021-11-04",17.9157,18.0004,17.7888,17.8226,28026835.0],["2021-11-05",17.8226,17.8819,17.4757,17.4841,37251180.0],["2021-11-08",17.4841,17.5518,17.1879,17.2218,34285318.0],["2021-11-09",17.2218,17.4249,17.0271,17.2133,36674196.0],["2021-11-10",17.2133,17.2641,16.8494,17.0525,39771645.0],["2021-11-11",17.0525,17.1287,16.8917,17.0356,40208209.0],["2021-11-12",17.0356,17.0864,16.7563,16.9002,41982477.0],["2021-11-15",16.9002,17.1541,16.8579,17.0695,44991245.0],["2021-11-16",17.0695,17.1202,16.8663,16.9256,32493739.0],["2021-11-17",16.9256,17.0864,16.8917,16.9764,28935528.0],["2021-11-18",16.9764,17.0356,16.8917,16.9594,25736457.0],["2021-11-19",16.9594,17.1541,16.9087,17.1033,30307444.0],["2021-11-22",17.1033,17.1625,16.9171,16.9171,29310350.0],["2021-11-23",16.9171,16.9425,16.841,16.9087,32949381.0],["2021-11-24",16.9087,16.9594,16.6886,16.7479,38276235.0],["2021-11-25",16.7479,16.8494,16.6548,16.7479,36655019.0],["2021-11-26",16.7479,16.747865676879883,16.494,16.5278,45569503.0],["2021-12-13",16.5278,18.1781,16.527835845947266,17.6534,240466334.0],["2021-12-14",17.6534,18.4235,17.2218,18.3473,152816972.0],["2021-12-15",18.3473,18.5166,18.195,18.4743,81044609.0],["2021-12-16",18.4743,18.6351,18.3219,18.6351,58378768.0],["2021-12-17",18.6351,18.7705,18.4658,18.542,56888435.0],["2021-12-20",18.542,18.5674,18.2204,18.4066,48784938.0],["2021-12-21",18.4066,18.7366,18.3896,18.6012,36284002.0],["2021-12-22",18.6012,18.7705,18.5589,18.6266,30735728.0],["2021-12-23",18.6266,18.8382,18.542,18.7874,32436286.0],["2021-12-24",18.7874,19.4898,18.6774,18.9313,50644778.0],["2021-12-27",18.9313,19.219,18.6689,18.9143,33915757.0],["2021-12-28",18.9143,19.0836,18.7197,18.9313,39586585.0],["2021-12-29",18.9313,18.9651,18.7282,18.8297,29148289.0],["2021-12-30",18.8297,19.1259,18.7028,19.0667,33339376.0],["2021-12-31",19.0667,19.3121,19.0159,19.2105,31889449.0],["2022-01-04",19.2105,19.3798,19.0836,19.329,47207944.0],["2022-01-05",19.329,19.4052,19.0836,19.2867,44243779.0],["2022-01-06",19.2867,19.28670310974121,18.5843,18.6266,62904384.0],["2022-01-07",18.6266,18.9397,18.5251,18.7535,35547313.0],["2022-01-10",18.7535,19.0328,18.7197,18.9567,32650652.0],["2022-01-11",18.9567,19.456,18.9397,19.0413,45618790.0],["2022-01-12",19.0413,19.1428,18.6351,18.8466,35022982.0],["2022-01-13",18.8466,19.0413,18.7028,18.9228,34248577.0],["2022-01-14",18.9228,19.1767,18.6435,18.999,40524229.0],["2022-01-17",18.999,19.4136,18.9905,19.1428,42897062.0],["2022-01-18",19.1428,19.4475,19.0497,19.3459,36599162.0],["2022-01-19",19.3459,19.4983,19.2529,19.4221,34865674.0],["2022-01-20",19.4221,19.9045,19.3544,19.5321,59563610.0],["2022-01-21",19.5321,19.6591,19.3036,19.4475,35471714.0],["2022-01-24",19.4475,19.6168,19.219,19.3375,26991917.0],["2022-01-25",19.3375,19.3375,18.9905,18.9905,30261535.0],["2022-01-26",18.9905,19.2698,18.9482,19.1005,22026011.0],["2022-01-27",19.1005,19.1259,18.7282,18.9397,32410924.0],["2022-01-28",18.9397,19.1259,18.5335,18.5504,35244949.0],["2022-02-07",18.5504,19.109,18.550437927246094,18.9482,31043747.0],["2022-02-08",18.9482,19.650602340698242,18.948190689086914,19.6506,38321462.0],["2022-02-09",19.6506,19.8368,19.4306,19.7437,38855076.0],["2022-02-10",19.7437,20.133,19.6252,20.1245,34539084.0],["2022-02-11",20.1245,20.2599,19.9891,20.0907,28605749.0],["2022-02-14",20.0907,20.0907,19.6083,19.7945,31333357.0],["2022-02-15",19.7945,19.8622,19.4644,19.5491,24917520.0],["2022-02-16",19.5491,19.7945,19.5237,19.5406,22036550.0],["2022-02-17",19.5406,19.8114,19.4983,19.6675,31402561.0],["2022-02-18",19.6675,19.7268,19.4729,19.6591,18501627.0],["2022-02-21",19.6591,19.6590633392334,19.3883,19.5067,18515111.0],["2022-02-22",19.5067,19.506736755371094,19.2105,19.329,23565507.0],["2022-02-23",19.329,19.4475,19.1936,19.2952,26258735.0],["2022-02-24",19.2952,19.4898,19.0751,19.1767,41480293.0],["2022-02-25",19.1767,19.3798,19.1598,19.2529,38662399.0],["2022-02-28",19.2529,19.6506,19.219,19.6168,39821079.0],["2022-03-01",19.6168,19.786,19.5152,19.6929,27721136.0],["2022-03-02",19.6929,20.023,19.6168,19.9468,33156974.0],["2022-03-03",19.9468,20.3361,19.946800231933594,20.2684,38573408.0],["2022-03-04",20.2684,20.353,19.8876,20.2684,40590487.0],["2022-03-07",20.2684,20.4376,20.0822,20.1584,56662099.0],["2022-03-08",20.1584,20.1922,19.5237,19.6337,68797615.0],["2022-03-09",19.6337,19.9383,18.9651,19.4475,72997469.0],["2022-03-10",19.4475,19.7183,19.1936,19.219,46414984.0],["2022-03-11",19.219,19.218997955322266,18.7028,19.1259,44014302.0],["2022-03-14",19.1259,19.3798,18.8974,19.0413,45009506.0],["2022-03-15",19.0413,19.041282653808594,17.7973,17.8988,76119235.0],["2022-03-16",17.8988,19.0751,17.848,18.9397,75780925.0],["2022-03-17",18.9397,19.1513,18.4743,18.5335,61437709.0],["2022-03-18",18.5335,18.7789,18.3812,18.432,99662949.0],["2022-03-21",18.432,18.6181,18.1865,18.3219,41267879.0],["2022-03-22",18.3219,18.7451,18.305,18.652,31552597.0],["2022-03-23",18.652,18.8128,18.4489,18.5251,32225242.0],["2022-03-24",18.5251,18.52505111694336,18.2373,18.2542,34064522.0],["2022-03-25",18.2542,18.3643,18.0173,18.0342,25319503.0],["2022-03-28",18.0342,18.4912,17.6957,18.4066,45018266.0],["2022-03-29",18.4066,18.5504,18.2881,18.4573,29555632.0],["2022-03-30",18.4573,18.6181,18.3304,18.5335,40088137.0],["2022-03-31",18.5335,18.7282,18.3896,18.6181,29652360.0],["2022-04-01",18.6181,18.8636,18.4658,18.8043,29641444.0],["2022-04-06",18.8043,19.0159,18.6351,18.9228,36117220.0],["2022-04-07",18.9228,19.2529,18.8382,19.1852,36059049.0],["2022-04-08",19.1852,19.6675,19.1598,19.6337,41276598.0],["2022-04-11",19.6337,19.7437,19.2867,19.4136,45370869.0],["2022-04-12",19.4136,19.7183,19.2867,19.4983,41289587.0],["2022-04-13",19.4983,19.6929,19.3798,19.5406,28301179.0],["2022-04-14",19.5406,19.8876,19.4898,19.6675,26045020.0],["2022-04-15",19.6675,19.9383,19.6337,19.8029,21012568.0],["2022-04-18",19.8029,19.8114,19.3375,19.4221,25614560.0],["2022-04-19",19.4221,19.8622,19.422107696533203,19.6252,44550874.0],["2022-04-20",19.6252,19.9045,19.4983,19.7606,41543383.0],["2022-04-21",19.7606,20.0314,19.6506,19.9214,57129450.0],["2022-04-22",19.9214,20.0484,19.4898,20.0484,95057064.0],["2022-04-25",20.0484,20.0822,19.3883,19.3967,77673245.0],["2022-04-26",19.3967,19.7945,19.3459,19.6252,43810129.0],["2022-04-27",19.6252,19.7522,19.1852,19.3629,61346691.0],["2022-04-28",19.3629,19.5152,19.0074,19.4729,49160008.0],["2022-04-29",19.4729,19.5406,19.0836,19.2275,59442955.0],["2022-05-05",19.2275,19.6591,19.227460861206055,19.5321,45670665.0],["2022-05-06",19.5321,19.676,19.1259,19.2275,34163073.0],["2022-05-09",19.2275,19.2698,18.8466,18.9059,28366766.0],["2022-05-10",18.9059,19.3375,18.7112,19.329,46298689.0],["2022-05-11",19.329,19.3798,19.0159,19.0836,55381648.0],["2022-05-12",19.0836,19.2782,18.7112,18.8805,40474973.0],["2022-05-13",18.8805,19.6591,18.8551,19.6591,56449983.0],["2022-05-16",19.6591,19.7183,19.4052,19.456,33705730.0],["2022-05-17",19.456,19.6929,19.3798,19.4644,34034819.0],["2022-05-18",19.4644,19.5321,19.1344,19.2782,38373622.0],["2022-05-19",19.2782,19.7183,19.2021,19.7014,48520217.0],["2022-05-20",19.7014,20.133,19.6337,19.7183,56244260.0],["2022-05-23",19.7183,19.8876,19.2275,19.3798,52352823.0],["2022-05-24",19.3798,19.5744,19.2529,19.3713,37889562.0],["2022-05-25",19.3713,19.7098,19.3713321685791,19.6421,40391345.0],["2022-05-26",19.6421,20.1753,19.6421,20.1414,58599755.0],["2022-05-27",20.1414,20.3276,20.0399,20.0737,45612956.0],["2022-05-30",20.0737,20.3361,19.9383,20.0907,40461216.0],["2022-05-31",20.0907,20.3446,19.9807,20.3276,44294751.0],["2022-06-01",20.3276,20.59,20.1838,20.5053,47790683.0],["2022-06-02",20.5053,20.505342483520508,20.1753,20.243,39928315.0],["2022-06-06",20.243,20.5223,19.9299,20.4207,54285780.0],["2022-06-07",20.4207,20.420719146728516,19.9807,20.0314,51553384.0],["2022-06-08",20.0314,20.1753,19.9468,20.1161,38133672.0],["2022-06-09",20.1161,20.3446,19.9976,20.0653,49443257.0],["2022-06-10",20.0653,20.3615,20.023,20.3276,85995632.0],["2022-06-13",20.3276,20.327627182006836,19.6252,19.7014,91321874.0],["2022-06-14",19.7014,20.3276,19.6083,20.3107,76571228.0],["2022-06-15",20.3107,20.3784,20.006,20.0314,52500243.0],["2022-06-16",20.0314,20.1161,19.6590633392334,19.6591,60401944.0],["2022-06-17",19.6591,20.023,19.6590633392334,19.9722,51834727.0],["2022-06-20",19.9722,19.972187042236328,19.5321,19.5744,63154059.0],["2022-06-21",19.5744,19.676,19.4644,19.5914,42543068.0],["2022-06-22",19.5914,19.7098,19.5237,19.6337,48432642.0],["2022-06-23",19.6337,19.6591,19.4898,19.5491,49104658.0],["2022-06-24",19.5491,19.7945,19.4898,19.7775,57315889.0],["2022-06-27",19.7775,19.8791,19.6421,19.7268,49160797.0],["2022-06-28",19.7268,19.72676658630371,19.5237,19.5575,57584123.0],["2022-06-29",19.5575,19.6252,19.4052,19.5914,59053459.0],["2022-06-30",19.5914,19.6252,19.4221,19.566,39114256.0],["2022-07-01",19.566,20.7508,19.565975189208984,20.5815,129709278.0],["2022-07-04",20.5815,20.7931,20.353,20.6069,66012991.0],["2022-07-05",20.6069,20.7423,20.353,20.5138,53458761.0],["2022-07-06",20.5138,20.5646,20.2938,20.3615,38844812.0],["2022-07-07",20.3615,20.6915,20.361474990844727,20.3953,39257808.0],["2022-07-08",20.3953,20.5646,20.2176,20.48,41570046.0],["2022-07-11",20.48,21.1485,20.479957580566406,20.8946,67338550.0],["2022-07-12",20.8946,21.2247,20.8777,21.0724,52240262.0],["2022-07-13",21.0724,21.3093,20.9877,21.1316,46203331.0],["2022-07-14",21.1316,21.1739,20.8692,21.0385,58877214.0],["2022-07-15",21.0385,21.038501739501953,20.564584732055664,20.5646,62175737.0],["2022-07-18",20.5646,21.267,20.564584732055664,21.1147,60676110.0],["2022-07-19",21.1147,21.2839,20.9708,21.1993,45416380.0],["2022-07-20",21.1993,21.3855,21.0385,21.1062,37060174.0],["2022-07-21",21.1062,21.4083,20.9534,21.0059,34386825.0],["2022-07-22",21.0059,21.2596,20.8834,21.1108,32832204.0],["2022-07-25",21.1108,21.2071,20.9621,21.0846,24171943.0],["2022-07-26",21.0846,21.2158,21.0059,21.0846,26651307.0],["2022-07-27",21.0846,21.1371,20.9096,20.9271,25884416.0],["2022-07-28",20.9271,21.1721,20.8221,20.9096,29332577.0],["2022-07-29",20.9096,21.1983,20.8484,20.8921,35680122.0],["2022-08-01",20.8921,20.9971,20.6647,20.8046,36812879.0],["2022-08-02",20.8046,20.8396,20.5597,20.6647,39520497.0],["2022-08-03",20.6647,20.8396,20.4809,20.5072,32041251.0],["2022-08-04",20.5072,20.9096,20.4809,20.8659,31461870.0],["2022-08-05",20.8659,21.0846,20.8221,21.0671,24037130.0],["2022-08-08",21.0671,21.2596,21.0059,21.1196,18678932.0],["2022-08-09",21.1196,21.2421,20.9971,21.0234,21361122.0],["2022-08-10",21.0234,21.1108,20.8221,20.9009,17513592.0],["2022-08-11",20.9009,21.0846,20.7959,20.9971,25841078.0],["2022-08-12",20.9971,21.2071,20.9446,21.1983,21329101.0],["2022-08-15",21.1983,21.2596,20.9534,21.0059,28233868.0],["2022-08-16",21.0059,21.2158,20.8571,20.9096,33441208.0],["2022-08-17",20.9096,20.909618377685547,20.4547,20.6122,56331823.0],["2022-08-18",20.6122,20.6822,20.4547,20.4722,28085193.0],["2022-08-19",20.4722,20.6647,20.236,20.6384,38374597.0],["2022-08-22",20.6384,20.8134,20.4984,20.5422,30810909.0],["2022-08-23",20.5422,20.5422,20.306,20.3234,37674728.0],["2022-08-24",20.3234,20.4897,20.2535,20.2622,27668510.0],["2022-08-25",20.2622,20.6909,20.26220703125,20.6384,28182405.0],["2022-08-26",20.6384,20.63840675354004,20.3584,20.4634,27953268.0],["2022-08-29",20.4634,20.5159,20.2535,20.3847,26674263.0],["2022-08-30",20.3847,20.4459,20.2272,20.3672,23044041.0],["2022-08-31",20.3672,20.9796085357666,20.367197036743164,20.9796,81005310.0],["2022-09-01",20.9796,21.0671,20.6647,20.9184,37780591.0],["2022-09-02",20.9184,21.1458,20.7609,20.8396,29159665.0],["2022-09-05",20.8396,20.9096,20.5684,20.8396,31153878.0],["2022-09-06",20.8396,20.9796,20.7609,20.7784,34337064.0],["2022-09-07",20.7784,20.778385162353516,20.4897,20.6209,42395172.0],["2022-09-08",20.6209,20.8659,20.5859,20.6909,25944649.0],["2022-09-09",20.6909,21.0496,20.690898895263672,20.9184,35435266.0],["2022-09-13",20.9184,20.9184,20.6996,20.8134,27334621.0],["2022-09-14",20.8134,20.9359,20.6821,20.7346,21875898.0],["2022-09-15",20.7346,20.9796,20.6559,20.7521,40583136.0],["2022-09-16",20.7521,20.8571,20.524667739868164,20.5247,39881492.0],["2022-09-19",20.5247,20.6734,20.4809,20.5422,28128675.0],["2022-09-20",20.5422,20.5947,20.4722,20.4897,23548580.0],["2022-09-21",20.4897,20.6297,20.4022,20.4984,24972842.0],["2022-09-22",20.4984,20.5597,20.3497,20.4897,23391977.0],["2022-09-23",20.4897,20.5684,20.3759,20.4109,27506334.0],["2022-09-26",20.4109,20.4897,20.165969848632812,20.166,40268596.0],["2022-09-27",20.166,20.1747,19.711,19.8598,60400730.0],["2022-09-28",19.8598,19.85976219177246,19.5798,19.6498,62473767.0],["2022-09-29",19.6498,19.8423,19.4136,19.5973,55438353.0],["2022-09-30",19.5973,19.991,19.4923,19.8948,42332479.0],["2022-10-10",19.8948,20.5072,19.894756317138672,20.4372,64409084.0],["2022-10-11",20.4372,20.5334,20.3147,20.4897,37252236.0],["2022-10-12",20.4897,20.5509,20.1222,20.306,44907495.0],["2022-10-13",20.306,20.3322,19.7373,20.1572,56502513.0],["2022-10-14",20.1572,20.2972,19.991,20.0872,36385221.0],["2022-10-17",20.0872,20.1572,19.91225814819336,19.9123,29153462.0],["2022-10-18",19.9123,20.0435,19.6935,19.7285,41531945.0],["2022-10-19",19.7285,19.816,19.5448,19.5711,33876956.0],["2022-10-20",19.5711,19.676,19.4573,19.5448,36815463.0],["2022-10-21",19.5448,19.7723,19.4311,19.606,61041603.0],["2022-10-24",19.606,19.7635,18.9936,19.0986,71872808.0],["2022-10-25",19.0986,19.5098,19.09861946105957,19.2561,51341475.0],["2022-10-27",19.2561,19.4136,18.2675,18.3637,107502338.0],["2022-10-28",18.3637,18.5912,18.0138,18.0925,99698686.0],["2022-10-31",18.0925,18.11,17.5063,17.7251,98338956.0],["2022-11-01",17.7251,17.8563,17.4626,17.7775,96142880.0],["2022-11-02",17.7775,17.9525,17.5413,17.9,76192004.0],["2022-11-03",17.9,17.900033950805664,17.4014,17.4801,74645183.0],["2022-11-04",17.4801,17.7338,17.2789,17.6201,84883320.0],["2022-11-07",17.6201,17.6988,17.4713,17.6201,69465783.0],["2022-11-08",17.6201,17.795,17.4538,17.5413,78815126.0],["2022-11-09",17.5413,17.6726,17.5413,17.6026,48328720.0],["2022-11-10",17.6026,17.6288,17.4014,17.4976,42333812.0],["2022-11-11",17.4976,17.9788,17.497589111328125,17.8913,97716231.0],["2022-11-14",17.8913,18.0225,17.5851,17.6463,73575498.0],["2022-11-15",17.6463,18.5562,17.5501,18.3812,101353082.0],["2022-11-16",18.3812,18.5212,18.2062,18.4162,55194522.0],["2022-11-17",18.4162,18.6174,18.285,18.5999,50039275.0],["2022-11-18",18.5999,18.7049,18.3375,18.4162,31691846.0],["2022-11-21",18.4162,18.5037,18.1188,18.4512,24479450.0],["2022-11-22",18.4512,18.7224,18.3112,18.6787,39772057.0],["2022-11-23",18.6787,18.9761,18.6174,18.6874,42562401.0],["2022-11-24",18.6874,18.9674,18.6874,18.7049,24066726.0],["2022-11-25",18.7049,19.1074,18.6437,19.0811,32868081.0],["2022-11-28",19.0811,19.081119537353516,18.5649,18.8099,42766501.0],["2022-11-29",18.8099,18.8974,18.5912,18.6962,63394494.0],["2022-11-30",18.6962,18.7662,18.5649,18.5649,54158729.0],["2022-12-01",18.5649,18.7487,18.5387,18.5562,49977367.0],["2022-12-02",18.5562,18.7399,18.5124,18.6962,36981589.0],["2022-12-05",18.6962,18.9411,18.6524,18.8537,49875326.0],["2022-12-06",18.8537,18.85365104675293,18.5912,18.6087,36275370.0],["2022-12-07",18.6087,18.6787,18.215,18.3025,62281175.0],["2022-12-08",18.3025,18.4162,18.11,18.285,43771186.0],["2022-12-09",18.285,18.3725,18.2062,18.3025,44792004.0],["2022-12-12",18.3025,18.3725,18.0138,18.0925,34592179.0],["2022-12-13",18.0925,18.1537,17.8825,18.0575,33409532.0],["2022-12-14",18.0575,18.1362,17.9,18.0663,34451088.0],["2022-12-15",18.0663,18.1188,17.8913,17.9525,38225567.0],["2022-12-16",17.9525,18.25,17.9088,18.25,39903558.0],["2022-12-19",18.25,18.285,17.8038,17.8913,46247419.0],["2022-12-20",17.8913,18.0225,17.7688,17.83,31332782.0],["2022-12-21",17.83,17.97,17.7601,17.9,27517508.0],["2022-12-22",17.9,18.0925,17.7251,17.8125,36090866.0],["2022-12-23",17.8125,17.9,17.6988,17.8563,35590613.0],["2022-12-26",17.8563,17.935,17.7863,17.8213,29202135.0],["2022-12-27",17.8213,18.0225,17.8212947845459,17.97,38336910.0],["2022-12-28",17.97,18.1275,17.9,18.0838,50317228.0],["2022-12-29",18.0838,18.4337,17.9613,18.1975,53996393.0],["2022-12-30",18.1975,18.4162,18.1188,18.3725,45920545.0],["2023-01-03",18.3725,18.4337,18.1975,18.2937,36799242.0],["2023-01-04",18.2937,18.355,18.1625,18.2237,27346567.0],["2023-01-05",18.2237,18.3462,18.1188,18.1712,43991625.0],["2023-01-06",18.1712,18.2937,17.9963,18.2762,48849112.0],["2023-01-09",18.2762,18.3287,18.11,18.18,35134351.0],["2023-01-10",18.18,18.2412,18.0225,18.0488,40813046.0],["2023-01-11",18.0488,18.4775,18.04875946044922,18.215,64529304.0],["2023-01-12",18.215,18.285,18.075,18.0925,47777789.0],["2023-01-13",18.0925,18.3637,18.0663,18.3112,51529502.0],["2023-01-16",18.3112,18.46,18.2412,18.3462,60545144.0],["2023-01-17",18.3462,18.4162,18.0838,18.0925,67700842.0],["2023-01-18",18.0925,18.215,18.075,18.11,42253375.0],["2023-01-19",18.11,18.110002517700195,17.8388,17.865,80667736.0],["2023-01-20",17.865,18.398714065551758,17.86503791809082,18.3987,123271384.0],["2023-01-30",18.3987,18.5124,18.285,18.2937,65850507.0],["2023-01-31",18.2937,18.293729782104492,17.9875,18.1887,67178890.0],["2023-02-01",18.1887,18.2675,18.0313,18.1887,51426955.0],["2023-02-02",18.1887,18.39,18.0663,18.3287,58870814.0],["2023-02-03",18.3287,18.3462,18.18,18.3025,45238723.0],["2023-02-06",18.3025,18.3812,18.145,18.355,38557113.0],["2023-02-07",18.355,18.7049,18.354970932006836,18.6349,62851237.0],["2023-02-08",18.6349,18.7837,18.6087,18.6962,38867157.0],["2023-02-09",18.6962,18.8012,18.5999,18.6262,36975075.0],["2023-02-10",18.6262,18.6612,18.4512,18.5562,28584682.0],["2023-02-13",18.5562,18.5649,18.4075,18.4687,33515674.0],["2023-02-14",18.4687,18.5474,18.4162,18.5124,25568128.0],["2023-02-15",18.5124,18.5562,18.3375,18.4162,34634852.0],["2023-02-16",18.4162,18.5037,18.215,18.3287,49790837.0],["2023-02-17",18.3287,18.425,18.1362,18.1625,44943465.0],["2023-02-20",18.1625,18.5824,18.1362,18.5299,51260603.0],["2023-02-21",18.5299,18.6524,18.4775,18.6087,36978759.0],["2023-02-22",18.6087,18.6612,18.494951248168945,18.495,24314623.0],["2023-02-23",18.495,18.5649,18.4162,18.4512,35605674.0],["2023-02-24",18.4512,18.4862,18.3725,18.39,41600147.0],["2023-02-27",18.39,18.4862,18.285,18.3287,30654965.0],["2023-02-28",18.3287,18.5474,18.32,18.5124,37009183.0],["2023-03-01",18.5124,18.7662,18.4775,18.5912,70093378.0],["2023-03-02",18.5912,18.6087,18.4162,18.5824,56860764.0],["2023-03-03",18.5824,18.7312,18.5474,18.6612,62429629.0],["2023-03-06",18.6612,18.7837,18.5474,18.5999,62327407.0],["2023-03-07",18.5999,18.7049,18.46,18.4862,64587484.0],["2023-03-08",18.4862,18.4862003326416,18.2412,18.3375,68185012.0],["2023-03-09",18.3375,18.355,18.1887,18.1975,53323480.0],["2023-03-10",18.1975,18.2412,18.1188,18.1537,48071143.0],["2023-03-13",18.1537,18.3637,18.1187,18.32,57281864.0],["2023-03-14",18.32,18.5037,18.2675,18.4337,72088673.0],["2023-03-15",18.4337,18.5124,18.2762,18.3812,54304126.0],["2023-03-16",18.3812,18.6349,18.2937,18.5562,81140240.0],["2023-03-17",18.5562,18.8099,18.5474,18.5474,63824085.0],["2023-03-20",18.5474,18.6874,18.3025,18.3287,49795580.0],["2023-03-21",18.3287,18.46,18.3025,18.32,38445197.0],["2023-03-22",18.32,18.5649,18.3025,18.3462,49053426.0],["2023-03-23",18.3462,18.355,18.2062,18.3025,53213263.0],["2023-03-24",18.3025,18.3637,18.1363,18.18,62181759.0],["2023-03-27",18.18,18.215,17.7426,17.7775,123232225.0],["2023-03-28",17.7775,17.83,17.5151,17.6551,129854130.0],["2023-03-29",17.6551,18.1887,17.655065536499023,18.1275,176296890.0],["2023-03-30",18.1275,18.5999,18.0663,18.5649,159621891.0],["2023-03-31",18.5649,18.6699,18.4949,18.5912,72290018.0],["2023-04-03",18.5912,18.5912,18.4425,18.46,41684038.0],["2023-04-04",18.46,18.6349,18.425,18.6087,52356977.0],["2023-04-06",18.6087,18.6174,18.4687,18.5474,24502746.0],["2023-04-07",18.5474,18.5999,18.3812,18.4425,29018013.0],["2023-04-10",18.4425,18.6262,18.44245719909668,18.5824,32278514.0],["2023-04-11",18.5824,18.6524,18.46,18.6174,40730152.0],["2023-04-12",18.6174,18.8012,18.5649,18.7224,41829940.0],["2023-04-13",18.7224,18.7662,18.46,18.5037,46973874.0],["2023-04-14",18.5037,18.6962,18.503700256347656,18.5562,38191401.0],["2023-04-17",18.5562,18.634931564331055,18.4862,18.6349,42052138.0],["2023-04-18",18.6349,18.6874,18.5212,18.5999,41355933.0],["2023-04-19",18.5999,18.6699,18.4162,18.4425,72376937.0],["2023-04-20",18.4425,18.5212,18.355,18.4862,47577894.0],["2023-04-21",18.4862,18.7487,18.4075,18.425,70033486.0],["2023-04-24",18.425,18.5824,18.3637,18.3987,47108007.0],["2023-04-25",18.3987,18.5649,18.355,18.5212,48418881.0],["2023-04-26",18.5212,18.7049,18.4949,18.5299,45345100.0],["2023-04-27",18.5299,19.1774,18.529943466186523,19.1511,94561177.0],["2023-04-28",19.1511,19.2124,18.9149,19.1424,66015641.0],["2023-05-04",19.1424,19.7373,19.0024,19.7373,85629994.0],["2023-05-05",19.7373,19.73727798461914,19.2998,19.3348,61381674.0],["2023-05-08",19.3348,19.606,19.2561,19.5448,68970395.0],["2023-05-09",19.5448,20.201,19.4398,19.9035,97493818.0],["2023-05-10",19.9035,20.3059,19.5885,19.5885,68545226.0],["2023-05-11",19.5885,20.1485,19.58854866027832,19.9472,53842282.0],["2023-05-12",19.9472,20.2535,19.8598,20.0435,68203507.0],["2023-05-15",20.0435,20.131,19.8685,20.1222,53032288.0],["2023-05-16",20.1222,20.236,19.8685,20.0872,56416956.0],["2023-05-17",20.0872,20.236,19.956,20.0172,45011722.0],["2023-05-18",20.0172,20.3584,20.017240524291992,20.1922,46870802.0],["2023-05-19",20.1922,20.192216873168945,19.956,19.9647,36188627.0],["2023-05-22",19.9647,20.4022,19.964746475219727,20.3234,58294305.0],["2023-05-23",20.3234,20.4109,20.1572,20.1572,33097802.0],["2023-05-24",20.1572,20.1922,19.7985,19.7985,47676819.0],["2023-05-25",19.7985,19.9472,19.7023,19.8598,36926960.0],["2023-05-26",19.8598,19.9735,19.7198,19.7373,27560741.0],["2023-05-29",19.7373,20.061,19.73727798461914,20.026,40164380.0],["2023-05-30",20.026,20.0697,19.6673,19.9035,45108675.0],["2023-05-31",19.9035,19.903507232666016,19.3698,19.6935,72571854.0],["2023-06-01",19.6935,19.7723,19.5273,19.5798,38815383.0],["2023-06-02",19.5798,19.676,19.4748,19.5361,39196216.0],["2023-06-05",19.5361,19.7723,19.536060333251953,19.641,31618493.0],["2023-06-06",19.641,19.746,19.4836,19.5273,28642997.0],["2023-06-07",19.5273,19.6848,19.5011,19.5448,32193766.0],["2023-06-08",19.5448,19.8423,19.54480743408203,19.8248,28975656.0],["2023-06-09",19.8248,20.0522,19.7985,19.9997,37542101.0],["2023-06-12",19.9997,20.0172,19.5711,19.5798,48973114.0],["2023-06-13",19.5798,19.6673,19.4311,19.5098,41725257.0],["2023-06-14",19.5098,19.7023,19.466066360473633,19.4661,36401569.0],["2023-06-15",19.4661,19.5798,19.2823,19.4923,44324254.0],["2023-06-16",19.4923,19.676,19.3086,19.4223,58476997.0],["2023-06-19",19.4223,19.4311,19.1511,19.4048,47313924.0],["2023-06-20",19.4048,19.4836,19.3173,19.3261,31614674.0],["2023-06-21",19.3261,19.5973,19.326087951660156,19.3348,40552640.0],["2023-06-26",19.3348,19.4748,19.1599,19.4573,56234619.0],["2023-06-27",19.4573,19.4836,19.1686,19.3523,38132365.0],["2023-06-28",19.3523,19.6848,19.3348,19.6673,56781300.0],["2023-06-29",19.6673,19.676,19.3261,19.3611,49900268.0],["2023-06-30",19.3611,19.4486,19.2648,19.2998,41402656.0],["2023-07-03",19.2998,19.4486,19.29983901977539,19.3523,37126695.0],["2023-07-04",19.3523,19.4398,19.2386,19.2911,34503954.0],["2023-07-05",19.2911,19.4486,19.2648,19.3086,30686839.0],["2023-07-06",19.3086,19.3873,19.1949,19.2473,34855630.0],["2023-07-07",19.2473,19.3173,19.1949,19.2473,50686848.0],["2023-07-10",19.2473,19.3523,19.2036,19.2473,33673155.0],["2023-07-11",19.2473,19.2911,19.1249,19.2473,48549340.0],["2023-07-12",19.2473,19.4048,19.1511,19.3698,50524580.0],["2023-07-13",19.3698,19.7285,19.3173,19.6148,64738173.0],["2023-07-14",19.6148,19.7285,19.5186,19.6585,38716992.0],["2023-07-17",19.6585,19.7198,19.5273,19.6323,19692852.0],["2023-07-18",19.6323,19.711,19.5798,19.606,26852118.0],["2023-07-19",19.606,19.7023,19.5273,19.6848,33067242.0],["2023-07-20",19.6848,19.781,19.59729766845703,19.5973,43441048.0],["2023-07-21",19.5973,19.8732,19.59729766845703,19.6458,55037050.0],["2023-07-24",19.6458,19.7185,19.5275,19.6094,27695910.0],["2023-07-25",19.6094,19.6822,19.3274,19.4002,76403811.0],["2023-07-26",19.4002,19.4639,19.3002,19.4548,48259584.0],["2023-07-27",19.4548,19.5457,19.282,19.3093,41365168.0],["2023-07-28",19.3093,19.4548,19.2274,19.4093,58936112.0],["2023-07-31",19.4093,19.6913,19.4002,19.5184,66832972.0],["2023-08-01",19.5184,19.754920959472656,19.5094,19.7549,48913543.0],["2023-08-02",19.7549,19.754920959472656,19.573,19.6367,32253850.0],["2023-08-03",19.6367,19.7367,19.5912,19.7003,34163438.0],["2023-08-04",19.7003,19.8459,19.5366,19.5912,40381332.0],["2023-08-07",19.5912,19.9641,19.573,19.9368,55382078.0],["2023-08-08",19.9368,20.1096,19.8641,20.1005,38844748.0],["2023-08-09",20.1005,20.1551,19.8368,20.1096,41577714.0],["2023-08-10",20.1096,20.1551,19.9823,20.0914,23060030.0],["2023-08-11",20.0914,20.1096,19.7822,19.7822,32019540.0],["2023-08-14",19.7822,19.9641,19.6003,19.8368,55076635.0],["2023-08-15",19.8368,20.0823,19.7913,20.0278,45695084.0],["2023-08-16",20.0278,20.0733,19.8368,19.8913,25178833.0],["2023-08-17",19.8913,20.1369,19.8004,20.1187,37276997.0],["2023-08-18",20.1187,20.2552,20.0551,20.0642,28602655.0],["2023-08-21",20.0642,20.146,19.873159408569336,19.8732,31102219.0],["2023-08-22",19.8732,20.1005,19.8186,20.0096,41603369.0],["2023-08-23",20.0096,20.1824,19.9277,19.9641,33748678.0],["2023-08-24",19.9641,20.0005,19.7822,19.8004,38803475.0],["2023-08-25",19.8004,20.1915,19.7549,20.1551,46090226.0],["2023-08-28",20.1551,20.5098,20.0005,20.1187,74975981.0],["2023-08-29",20.1187,20.2643,19.9095,19.9368,53386187.0],["2023-08-30",19.9368,20.1369,19.9277,19.9823,33400727.0],["2023-08-31",19.9823,20.1551,19.9186,20.0642,47313602.0],["2023-09-01",20.0642,20.0642,19.7822,19.8368,53041577.0],["2023-09-04",19.8368,19.9277,19.6276,19.7094,74823274.0],["2023-09-05",19.7094,19.9368,19.664,19.9095,58410844.0],["2023-09-06",19.9095,19.9641,19.8277,19.8368,24971636.0],["2023-09-07",19.8368,19.9459,19.7185,19.8732,43893255.0],["2023-09-08",19.8732,19.9095,19.7458,19.8641,28667854.0],["2023-09-11",19.8641,20.0642,19.855,20.0005,38344647.0],["2023-09-12",20.0005,20.0823,19.9095,20.0733,31843404.0],["2023-09-13",20.0733,20.3097,20.0187,20.237,63334136.0],["2023-09-14",20.237,20.7372,20.236968994140625,20.6372,79022797.0],["2023-09-15",20.6372,20.7281,20.3734,20.4825,49541759.0],["2023-09-18",20.4825,20.5189,20.3006,20.3825,39691537.0],["2023-09-19",20.3825,20.528,20.2824,20.4916,29739454.0],["2023-09-20",20.4916,20.5735,20.3825,20.5189,28007733.0],["2023-09-21",20.5189,20.5917,20.3461,20.3552,36365479.0],["2023-09-22",20.3552,20.5098,20.3006,20.4462,44917825.0],["2023-09-25",20.4462,20.6099,20.3552,20.4553,34086051.0],["2023-09-26",20.4553,20.5007,20.3097,20.3825,25716599.0],["2023-09-27",20.3825,20.4371,20.1733,20.2006,39799705.0],["2023-09-28",20.2006,20.3552,20.200586318969727,20.2279,34407402.0],["2023-10-09",20.2279,20.6644,20.227872848510742,20.5189,54393412.0],["2023-10-10",20.5189,20.6463,20.4098,20.5644,36118046.0],["2023-10-11",20.5644,20.8191,20.5553,20.5826,40765737.0],["2023-10-12",20.5826,20.8191,20.5007,20.5735,29530565.0],["2023-10-13",20.5735,20.719,20.5098,20.6826,35919404.0],["2023-10-16",20.6826,20.9191,20.6372,20.719,47498027.0],["2023-10-17",20.719,20.91,20.6735,20.8827,41697326.0],["2023-10-18",20.8827,21.0828,20.7918,20.8736,49801308.0],["2023-10-19",20.8736,20.91,20.4916,20.5098,48766564.0],["2023-10-20",20.5098,20.6281,20.3279,20.3279,62885148.0],["2023-10-23",20.3279,20.5826,20.1915,20.2734,53843591.0],["2023-10-24",20.2734,20.619,20.1733,20.5553,53307701.0],["2023-10-25",20.5553,20.5735,19.9186,19.9277,100522854.0],["2023-10-26",19.9277,20.3279,19.8459,20.3097,66648935.0],["2023-10-27",20.3097,20.4371,20.2006,20.2279,54844060.0],["2023-10-30",20.2279,20.5371,20.227872848510742,20.4189,72835649.0],["2023-10-31",20.4189,20.6008,20.2552,20.528,63752699.0],["2023-11-01",20.528,20.6826,20.3734,20.6099,59046355.0],["2023-11-02",20.6099,20.7827,20.5826,20.7008,43439733.0],["2023-11-03",20.7008,20.8918,20.619,20.6553,54743002.0],["2023-11-06",20.6553,20.7099,20.1733,20.2279,100246599.0],["2023-11-07",20.2279,20.3188,20.1642,20.2552,35299090.0],["2023-11-08",20.2552,20.4189,20.255159378051758,20.3461,32313709.0],["2023-11-09",20.3461,20.6008,20.3006,20.528,52544027.0],["2023-11-10",20.528,20.6099,20.337,20.528,43730248.0],["2023-11-13",20.528,20.528017044067383,20.3188,20.4916,32429337.0],["2023-11-14",20.4916,20.5735,20.337,20.3461,47746930.0],["2023-11-15",20.3461,20.5735,20.3461,20.5553,48039581.0],["2023-11-16",20.5553,20.6735,20.4825,20.6553,71263004.0],["2023-11-17",20.6553,20.7099,20.4553,20.5735,40668574.0],["2023-11-20",20.5735,20.6826,20.5462,20.6008,34358561.0],["2023-11-21",20.6008,20.7281,20.5644,20.6463,47189784.0],["2023-11-22",20.6463,20.719,20.5553,20.6463,33804688.0],["2023-11-23",20.6463,20.6735,20.4371,20.5735,40390383.0],["2023-11-24",20.5735,20.7827,20.5189,20.6281,55393394.0],["2023-11-27",20.6281,20.6644,20.4553,20.5644,52688942.0],["2023-11-28",20.5644,20.5735,20.4189,20.4643,38065817.0],["2023-11-29",20.4643,20.5007,20.3734,20.428,53049106.0],["2023-11-30",20.428,20.7645,20.427968978881836,20.7645,93251429.0],["2023-12-01",20.7645,20.8191,20.5735,20.6735,57668131.0],["2023-12-04",20.6735,20.7008,20.5735,20.6463,36736002.0],["2023-12-05",20.6463,20.7554,20.4916,20.5371,65955134.0],["2023-12-06",20.5371,20.537113189697266,20.3643,20.4643,60731004.0],["2023-12-07",20.4643,20.6008,20.4007,20.5553,46134177.0],["2023-12-08",20.5553,20.6008,20.4189,20.5735,65214067.0],["2023-12-11",20.5735,20.7918,20.3279,20.7554,91325635.0],["2023-12-12",20.7554,20.9282,20.6644,20.9009,54746391.0],["2023-12-13",20.9009,20.9646,20.8373,20.91,45780951.0],["2023-12-14",20.91,20.9919,20.7463,20.9282,46382391.0],["2023-12-15",20.9282,21.0555,20.7099,20.719,66077881.0],["2023-12-18",20.719,20.9828,20.719,20.9828,46320284.0],["2023-12-19",20.9828,21.0374,20.8918,20.9646,56328793.0],["2023-12-20",20.9646,21.3557,20.9555,21.192,70038502.0],["2023-12-21",21.192,21.2465,21.001,21.0555,69287699.0],["2023-12-22",21.0555,21.192,21.0192,21.0828,55368791.0],["2023-12-25",21.0828,21.3011,21.0192,21.2829,44247999.0],["2023-12-26",21.2829,21.5558,21.2647,21.4012,61519717.0],["2023-12-27",21.4012,21.4557,21.2284,21.4012,56278543.0],["2023-12-28",21.4012,21.6376,21.0828,21.1738,90728328.0],["2023-12-29",21.1738,21.2465,21.0192,21.2284,62846850.0],["2024-01-02",21.2284,21.6194,21.2102,21.5376,68880298.0],["2024-01-03",21.5376,21.6467,21.4648,21.6104,60752512.0],["2024-01-04",21.6104,21.8104,21.4739,21.6467,61342335.0],["2024-01-05",21.6467,21.7832,21.5194,21.5922,70563121.0],["2024-01-08",21.5922,21.6649,21.4012,21.4648,65439403.0],["2024-01-09",21.4648,21.5376,21.192,21.4103,80150503.0],["2024-01-10",21.4103,21.5012,21.1101,21.2284,67243039.0],["2024-01-11",21.2284,21.2738,21.0192,21.0828,60919882.0],["2024-01-12",21.0828,21.4557,21.001,21.4012,62005621.0],["2024-01-15",21.4012,21.5103,21.2829,21.3739,40987662.0],["2024-01-16",21.3739,21.4375,21.192,21.4194,57834255.0],["2024-01-17",21.4194,21.4648,21.210163116455078,21.2102,66509131.0],["2024-01-18",21.2102,21.3011,20.81,21.2102,122738921.0],["2024-01-19",21.2102,21.3921,21.0283,21.3739,94494749.0],["2024-01-22",21.3739,21.373876571655273,20.9828,21.1283,110790646.0],["2024-01-23",21.1283,21.2374,20.8554,21.1465,85306405.0],["2024-01-24",21.1465,21.7104,21.146493911743164,21.6922,108649042.0],["2024-01-25",21.6922,21.9196,21.5649,21.7741,82891286.0],["2024-01-26",21.7741,22.0015,21.6558,21.9469,71370324.0],["2024-01-29",21.9469,22.2834,21.8832,22.0742,69416961.0],["2024-01-30",22.0742,22.1561,21.8377,21.9196,79784398.0],["2024-01-31",21.9196,22.247,21.8559,22.1925,88550152.0],["2024-02-01",22.1925,22.2288,21.965070724487305,21.9651,66074108.0],["2024-02-02",21.9651,22.3016,21.965070724487305,22.0833,101817510.0],["2024-02-05",22.0833,22.629,22.083309173583984,22.5199,114937132.0],["2024-02-06",22.5199,22.9746,22.3562,22.4835,126603040.0],["2024-02-07",22.4835,22.5563,22.0469,22.4653,135642238.0],["2024-02-08",22.4653,22.5017,22.1925,22.4107,87497217.0],["2024-02-19",22.4107,23.0019,22.2834,22.9201,87245684.0],["2024-02-20",22.9201,23.393,22.8382,23.2293,68608378.0],["2024-02-21",23.2293,23.3748,23.092880249023438,23.0929,79877592.0],["2024-02-22",23.0929,23.3566,23.0656,23.2384,66689215.0],["2024-02-23",23.2384,23.4112,23.0292,23.3657,61030579.0],["2024-02-26",23.3657,23.365741729736328,22.6745,22.6927,80588451.0],["2024-02-27",22.6927,22.7745,22.5745,22.6745,54655099.0],["2024-02-28",22.6745,23.1384,22.3653,23.011,120223309.0],["2024-02-29",23.011,23.0292,22.7382,22.7836,76228710.0],["2024-03-01",22.7836,22.8746,22.6472,22.7382,57112914.0],["2024-03-04",22.7382,23.1656,22.6199,23.1475,86329895.0],["2024-03-05",23.1475,23.6477,23.0383,23.5931,98844338.0],["2024-03-06",23.5931,23.9206,23.4749,23.5204,87775400.0],["2024-03-07",23.5204,23.7568,23.4658,23.5567,76693945.0],["2024-03-08",23.5567,23.7296,23.4294,23.4931,61448903.0],["2024-03-11",23.4931,23.6386,23.2566,23.4294,76887209.0],["2024-03-12",23.4294,23.429407119750977,22.5199,22.5835,159072692.0],["2024-03-13",22.5835,22.6745,22.2925,22.6381,129403361.0],["2024-03-14",22.6381,22.638118743896484,22.3653,22.4562,99913194.0],["2024-03-15",22.4562,22.6745,22.4289,22.4744,73946991.0],["2024-03-18",22.4744,22.6199,22.3834,22.438,80008345.0],["2024-03-19",22.438,22.72,22.3744,22.4835,79130509.0],["2024-03-20",22.4835,22.9383,22.4289,22.7382,104635892.0],["2024-03-21",22.7382,22.8291,22.6654,22.6836,66811218.0],["2024-03-22",22.6836,22.82,22.529,22.7473,77408692.0],["2024-03-25",22.7473,22.8291,22.6836,22.72,67464484.0],["2024-03-26",22.72,22.7564,22.4653,22.5926,76837709.0],["2024-03-27",22.5926,22.7564,22.529,22.5835,72631540.0],["2024-03-28",22.5835,22.7564,22.4198,22.6017,81593841.0],["2024-03-29",22.6017,22.7109,22.5745,22.6745,34268867.0],["2024-04-01",22.6745,22.7291,22.438,22.4926,87831553.0],["2024-04-02",22.4926,22.5926,22.3289,22.4107,92854480.0],["2024-04-03",22.4107,22.410737991333008,22.0651,22.2288,115308126.0],["2024-04-08",22.2288,23.1111,22.1834,23.0656,179639804.0],["2024-04-09",23.0656,23.0747,22.7291,22.8746,104343345.0],["2024-04-10",22.8746,23.4021,22.8655,23.3112,112399910.0],["2024-04-11",23.3112,23.3385,22.9837,23.293,68916555.0],["2024-04-12",23.293,23.3203,23.0565,23.1202,62788587.0],["2024-04-15",23.1202,23.584,23.12017059326172,23.5476,78534769.0],["2024-04-16",23.5476,23.7932,23.3566,23.584,83440594.0],["2024-04-17",23.584,23.7386,23.2202,23.6295,81773935.0],["2024-04-18",23.6295,23.8205,23.4658,23.6022,84898080.0],["2024-04-19",23.6022,23.7296,23.4021,23.6477,77485367.0],["2024-04-22",23.6477,23.8205,23.4749,23.5204,64125192.0],["2024-04-23",23.5204,23.6932,23.2839,23.4385,57550366.0],["2024-04-24",23.4385,23.5931,23.3476,23.4385,56309187.0],["2024-04-25",23.4385,23.5113,23.2475,23.3566,42847022.0],["2024-04-26",23.3566,23.5204,23.2384,23.2566,69028833.0],["2024-04-29",23.2566,23.3385,23.011,23.1747,77653000.0],["2024-04-30",23.1747,23.6659,23.0656,23.4567,88274253.0],["2024-05-06",23.4567,23.4567,23.1293,23.1656,110588987.0],["2024-05-07",23.1656,23.202,23.0292,23.0565,63482761.0],["2024-05-08",23.0565,23.2384,23.0201,23.0201,60627239.0],["2024-05-09",23.0201,23.102,22.8837,23.0656,68681549.0],["2024-05-10",23.0656,23.2111,22.9746,23.1747,79808793.0],["2024-05-13",23.1747,23.3748,23.0656,23.3021,92647353.0],["2024-05-14",23.3021,23.3021,23.0838,23.2657,60506173.0],["2024-05-15",23.2657,23.3657,23.1475,23.1747,44384153.0],["2024-05-16",23.1747,23.2293,23.102,23.1202,57841400.0],["2024-05-17",23.1202,23.5113,23.12017059326172,23.4476,94950720.0],["2024-05-20",23.4476,23.7932,23.3385,23.6386,91014753.0],["2024-05-21",23.6386,23.8751,23.6295,23.7386,64932506.0],["2024-05-22",23.7386,23.8387,23.584,23.6295,56950230.0],["2024-05-23",23.6295,23.9569,23.6113,23.7841,77312597.0],["2024-05-24",23.7841,24.1479,23.7659,23.9206,77715134.0],["2024-05-27",23.9206,24.2844,23.920551300048828,24.1116,78000895.0],["2024-05-28",24.1116,24.4026,24.0843,24.2935,67259257.0],["2024-05-29",24.2935,24.348,24.0206,24.2753,62051985.0],["2024-05-30",24.2753,24.5117,24.1934,24.2844,53980515.0],["2024-05-31",24.2844,24.5754,24.1752,24.2025,70818931.0],["2024-06-03",24.2025,25.012,24.20250701904297,24.9483,114876331.0],["2024-06-04",24.9483,25.1939,24.8301,24.9938,79276175.0],["2024-06-05",24.9938,25.5395,24.993791580200195,25.4304,88722153.0],["2024-06-06",25.4304,25.8124,25.2485,25.494,106120323.0],["2024-06-07",25.494,25.8033,25.3758,25.7487,86811639.0],["2024-06-11",25.7487,25.9124,25.394,25.6305,87333796.0],["2024-06-12",25.6305,25.9215,25.4667,25.8124,75624228.0],["2024-06-13",25.8124,26.1944,25.7578,26.1034,89282721.0],["2024-06-14",26.1034,26.1671,25.2212,25.3758,242643011.0],["2024-06-17",25.3758,25.5213,25.0938,25.3667,106730295.0],["2024-06-18",25.3667,25.4122,25.0938,25.2848,65893578.0],["2024-06-19",25.2848,25.5304,25.2121,25.5031,53659074.0],["2024-06-20",25.5031,25.8306,25.4758,25.776,65568919.0],["2024-06-21",25.776,25.9397,25.494,25.7669,74296501.0],["2024-06-24",25.7669,26.3763,25.766891479492188,26.2762,106929642.0],["2024-06-25",26.2762,26.3035,25.7396,26.0579,88021088.0],["2024-06-26",26.0579,26.258,25.8124,26.0579,51424125.0],["2024-06-27",26.0579,26.3308,25.9943,26.2126,66550911.0],["2024-06-28",26.2126,26.4036,25.9943,26.3035,72366983.0],["2024-07-01",26.3035,26.9675,26.3035,26.8128,72351910.0],["2024-07-02",26.8128,26.8856,26.5946,26.8128,58289049.0],["2024-07-03",26.8128,26.8492,26.3763,26.6491,73251987.0],["2024-07-04",26.6491,26.8765,26.5582,26.731,66193048.0],["2024-07-08",26.731,27.3313,26.5582,27.213,100897073.0],["2024-07-09",27.213,27.5859,27.113,27.5678,85724564.0],["2024-07-10",27.5678,27.6678,27.1676,27.3768,76596809.0],["2024-07-11",27.3768,27.4677,27.0129,27.4586,74713995.0],["2024-07-12",27.4586,27.5587,27.1039,27.1767,68112730.0],["2024-07-15",27.1767,27.7406,26.9766,27.6769,78795504.0],["2024-07-16",27.6769,28.0771,27.5132,28.0134,68924858.0],["2024-07-17",28.0134,28.1499,27.7951,28.0134,74056856.0],["2024-07-18",28.0134,28.5955,27.9407,28.5228,99995624.0],["2024-07-19",28.5228,28.6909,28.2799,28.5601,112417521.0],["2024-07-22",28.5601,28.5788,27.7382,28.3733,97427649.0],["2024-07-23",28.3733,28.7656,28.2799,28.6442,90144787.0],["2024-07-24",28.6442,29.1298,28.5228,28.9897,88281095.0],["2024-07-25",28.9897,29.2139,28.364,28.7936,97736868.0],["2024-07-26",28.7936,28.793601989746094,27.7663,28.1585,114955273.0],["2024-07-29",28.1585,28.392,27.5608,28.2052,75162251.0],["2024-07-30",28.2052,28.448,27.9063,28.1212,60682304.0],["2024-07-31",28.1212,28.121158599853516,27.5328,27.8877,94433185.0],["2024-08-01",27.8877,28.336,27.6448,28.1305,68485869.0],["2024-08-02",28.1305,28.3173,27.8316,28.2426,57775048.0],["2024-08-05",28.2426,28.242572784423828,27.8783,27.925,63103071.0],["2024-08-06",27.925,28.1025,27.3647,27.5141,93657365.0],["2024-08-07",27.5141,28.0651,27.43,27.7849,67641078.0],["2024-08-08",27.7849,28.0278,27.6635,27.813,46760473.0],["2024-08-09",27.813,27.8223,27.43,27.5888,59690063.0],["2024-08-12",27.5888,27.7476,27.1966,27.2526,51089121.0],["2024-08-13",27.2526,27.4394,27.1405,27.3273,46163028.0],["2024-08-14",27.3273,27.8783,27.1125,27.5982,67862636.0],["2024-08-15",27.5982,27.9904,27.4581,27.8316,59889587.0],["2024-08-16",27.8316,27.9064,27.5795,27.6635,50949931.0],["2024-08-19",27.6635,27.8877,27.6168,27.7663,42798248.0],["2024-08-20",27.7663,27.869,27.4861,27.6915,46130402.0],["2024-08-21",27.6915,27.8223,27.2993,27.7849,47190994.0],["2024-08-22",27.7849,28.2986,27.7289,28.2426,77938021.0],["2024-08-23",28.2426,28.3173,27.8316,27.9344,54611188.0],["2024-08-26",27.9344,28.0651,27.5328,27.8503,49639581.0],["2024-08-27",27.8503,27.925,27.6262,27.8316,35060495.0],["2024-08-28",27.8316,28.1118,27.7382,27.8503,49690215.0],["2024-08-29",27.8503,27.897,27.3273,27.4207,67603577.0],["2024-08-30",27.4207,27.6262,26.8136,27.4394,89849336.0],["2024-09-02",27.4394,27.841,27.1032,27.7476,73329606.0],["2024-09-03",27.7476,27.8223,27.1312,27.1872,66710788.0],["2024-09-04",27.1872,27.402,27.0004,27.2246,40153496.0],["2024-09-05",27.2246,27.346,27.0098,27.1966,37487408.0],["2024-09-06",27.1966,27.5328,27.1499,27.1779,40053763.0],["2024-09-09",27.1779,27.4861,27.1405,27.4114,63373236.0],["2024-09-10",27.4114,27.5421,27.0378,27.2246,58004957.0],["2024-09-11",27.2246,27.2246,25.8236,25.9637,143949737.0],["2024-09-12",25.9637,26.2066,25.805,26.0198,66219139.0],["2024-09-13",26.0198,26.6175,25.9824,26.4307,80973210.0],["2024-09-18",26.4307,26.8417,26.356,26.4494,52623623.0],["2024-09-19",26.4494,26.5521,26.0011,26.4587,69799705.0],["2024-09-20",26.4587,26.45873260498047,26.0011,26.2906,82295178.0],["2024-09-23",26.2906,26.5521,26.1319,26.3373,47904951.0],["2024-09-24",26.3373,26.9724,26.2159,26.8603,106478651.0],["2024-09-25",26.8603,27.6822,26.86033058166504,27.0191,118176242.0],["2024-09-26",27.0191,27.2059,26.8136,27.2059,114316343.0],["2024-09-27",27.2059,27.2993,26.2066,27.0751,188703666.0],["2024-09-30",27.0751,28.4854,26.7202,28.0651,396078494.0],["2024-10-08",28.0651,30.1478,26.9724,27.2899,462356540.0],["2024-10-09",27.2899,27.4487,26.356,26.6642,266925415.0],["2024-10-10",26.6642,27.8597,26.664201736450195,27.2526,262428403.0],["2024-10-11",27.2526,27.7849,27.0845,27.2806,142589633.0],["2024-10-14",27.2806,27.5981,27.1779,27.4114,144701436.0],["2024-10-15",27.4114,27.4487,26.9724,26.9724,117112841.0],["2024-10-16",26.9724,27.3833,26.7202,26.8136,127230016.0],["2024-10-17",26.8136,26.8884,26.4307,26.4307,112093819.0],["2024-10-18",26.4307,26.7763,26.1786,26.5521,149181606.0],["2024-10-21",26.5521,26.5521297454834,26.0104,26.1132,139628417.0],["2024-10-22",26.1132,26.4868,25.9918,26.2252,104063225.0],["2024-10-23",26.2252,26.4587,26.1505,26.2066,90280066.0],["2024-10-24",26.2066,26.2719,25.917,26.1505,78386191.0],["2024-10-25",26.1505,26.2252,25.5995,25.7209,150718465.0],["2024-10-28",25.7209,25.720916748046875,25.366,25.7209,117784905.0],["2024-10-29",25.7209,26.1786,25.5435,25.8797,131188363.0],["2024-10-30",25.8797,26.0478,25.6369,25.8797,101259892.0],["2024-10-31",25.8797,26.1599,25.6088,25.7583,121903136.0],["2024-11-01",25.7583,26.1505,25.5808,26.1319,121360771.0],["2024-11-04",26.1319,26.1412,25.7863,26.0571,90600962.0],["2024-11-05",26.0571,26.0945,25.889,26.0198,130938756.0],["2024-11-06",26.0198,26.0571,25.6462,25.6836,138088740.0],["2024-11-07",25.6836,26.0104,25.5808,25.9918,133033377.0],["2024-11-08",25.9918,26.1132,25.7116,25.7956,119023483.0],["2024-11-11",25.7956,25.805,25.5528,25.6649,93996202.0],["2024-11-12",25.6649,25.805,25.1699,25.1886,201746671.0],["2024-11-13",25.1886,25.6742,25.0111,25.5808,155188222.0],["2024-11-14",25.5808,25.861,25.4314,25.6088,98646616.0],["2024-11-15",25.6088,25.6742,25.309978485107422,25.31,93580893.0],["2024-11-18",25.31,25.7209,25.3006,25.6088,119051790.0],["2024-11-19",25.6088,25.6836,25.3754,25.5621,95680280.0],["2024-11-20",25.5621,25.917,25.4127,25.7956,99804939.0],["2024-11-21",25.7956,25.8703,25.7209,25.8423,67848491.0],["2024-11-22",25.8423,25.9451,25.4594,25.4594,97129106.0],["2024-11-25",25.4594,25.7676,25.2446,25.338,101408771.0],["2024-11-26",25.338,25.394,25.1325,25.2166,88306380.0],["2024-11-27",25.2166,25.6369,25.1979,25.5808,102469314.0],["2024-11-28",25.5808,25.6649,25.3754,25.6182,69160630.0],["2024-11-29",25.6182,25.8703,25.4968,25.5154,109026420.0],["2024-12-02",25.5154,25.8797,25.4968,25.7863,88629895.0],["2024-12-03",25.7863,26.2439,25.7209,26.1038,134347559.0],["2024-12-04",26.1038,26.6455,25.9731,26.5708,137225662.0],["2024-12-05",26.5708,26.7856,26.3373,26.4307,98035433.0],["2024-12-06",26.4307,26.6549,26.2906,26.3186,90935412.0],["2024-12-09",26.3186,26.6268,26.0852,26.5334,80287292.0],["2024-12-10",26.5334,26.6922,26.1132,26.1692,167887746.0],["2024-12-11",26.1692,26.356,26.1225,26.3093,63618426.0],["2024-12-12",26.3093,26.5988,26.2719,26.5241,77874956.0],["2024-12-13",26.5241,26.9724,26.4681,26.823,154285770.0],["2024-12-16",26.823,27.4487,26.822973251342773,27.346,143463294.0],["2024-12-17",27.346,27.5981,27.2619,27.3366,107804406.0],["2024-12-18",27.3366,27.8503,27.2059,27.4767,98396558.0],["2024-12-19",27.4767,27.7009,27.2806,27.3273,91061598.0],["2024-12-20",27.3273,27.4861,27.1592,27.2713,78725172.0],["2024-12-23",27.2713,27.841,27.1872,27.6168,108633632.0],["2024-12-24",27.6168,27.8783,27.4207,27.841,92735550.0],["2024-12-25",27.841,27.9531,27.7102,27.8223,68516052.0],["2024-12-26",27.8223,27.8597,27.3553,27.3833,89884558.0],["2024-12-27",27.3833,27.6729,27.2432,27.6542,85423709.0],["2024-12-30",27.6542,27.8597,27.402,27.4674,77825662.0],["2024-12-31",27.4674,27.8036,27.4207,27.5982,96537038.0],["2025-01-02",27.5982,27.7663,27.1592,27.2713,104122008.0],["2025-01-03",27.2713,27.4861,26.9444,27.0845,94632286.0],["2025-01-06",27.0845,27.1779,26.6268,26.9817,79467426.0],["2025-01-07",26.9817,26.98174476623535,26.6549,26.8043,65496030.0],["2025-01-08",26.8043,27.2339,26.7389,27.0845,90630929.0],["2025-01-09",27.0845,27.1405,26.7483,26.8883,58177058.0],["2025-01-10",26.8883,27.1312,26.6268,26.9631,69490983.0],["2025-01-13",26.9631,27.0004,26.5521,26.907,90627806.0],["2025-01-14",26.907,27.0658,26.823,26.935,81985665.0],["2025-01-15",26.935,27.1966,26.7202,26.8977,72279278.0],["2025-01-16",26.8977,27.0658,26.823,26.935,72060240.0],["2025-01-17",26.935,27.1125,26.8603,27.0938,59637230.0],["2025-01-20",27.0938,27.1405,26.9257,27.0565,66542377.0],["2025-01-21",27.0565,27.374,26.9164,27.2339,78941328.0],["2025-01-22",27.2339,27.3647,26.7109,26.795,107370320.0],["2025-01-23",26.795,26.907,26.412,26.6175,103468365.0],["2025-01-24",26.6175,26.9562,26.5328,26.5328,84000577.0],["2025-01-27",26.5328,27.3796,26.532825469970703,27.1914,99524449.0],["2025-02-05",27.1914,27.191442489624023,26.5987,26.674,90286113.0],["2025-02-06",26.674,26.7492,26.467,26.5987,67609734.0],["2025-02-07",26.5987,26.59868812561035,26.2506,26.467,109147551.0],["2025-02-10",26.467,26.4952,26.2506,26.26,96900076.0],["2025-02-11",26.26,26.3258,26.0624,26.2506,90138630.0],["2025-02-12",26.2506,26.3729,26.1282,26.3352,71470071.0],["2025-02-13",26.3352,26.5611,26.1847,26.5046,94001814.0],["2025-02-14",26.5046,26.8151,26.3917,26.5422,92876377.0],["2025-02-17",26.5422,26.542234420776367,25.9871,26.5046,109580719.0],["2025-02-18",26.5046,26.8715,26.3917,26.6834,108370674.0],["2025-02-19",26.6834,26.7304,26.3729,26.4105,83243097.0],["2025-02-20",26.4105,26.4576,26.2129,26.3823,69621175.0],["2025-02-21",26.3823,26.3823,26.0718,26.1565,124688160.0],["2025-02-24",26.1565,26.2694,25.8836,25.9213,129403179.0],["2025-02-25",25.9213,26.0153,25.5919,25.7143,97322862.0],["2025-02-26",25.7143,26.0624,25.6578,25.9965,88916962.0],["2025-02-27",25.9965,26.0812,25.6954,25.893,99176939.0],["2025-02-28",25.893,26.1,25.7331,25.7613,117501775.0],["2025-03-03",25.7613,25.8083,25.4602,25.4884,112763438.0],["2025-03-04",25.4884,25.5919,25.385,25.5449,64725189.0],["2025-03-05",25.5449,25.9683,25.4132,25.8554,94660546.0],["2025-03-06",25.8554,25.8554,25.5449,25.6108,98075923.0],["2025-03-07",25.6108,25.7519,25.5261,25.6484,68383213.0],["2025-03-10",25.6484,25.6672,25.432,25.4979,88322350.0],["2025-03-11",25.4979,25.6766,25.432,25.5825,91040312.0],["2025-03-12",25.5825,25.582538604736328,25.4132,25.5167,78523785.0],["2025-03-13",25.5167,25.7331,25.4884,25.639,87409660.0],["2025-03-14",25.639,25.9213,25.6202,25.8272,111413990.0],["2025-03-17",25.8272,26.053,25.7331,25.7519,76352193.0],["2025-03-18",25.7519,25.7989,25.5637,25.5919,77719309.0],["2025-03-19",25.5919,26.0624,25.5543,25.9965,131859932.0],["2025-03-20",25.9965,26.1188,25.9118,26.0059,60194152.0],["2025-03-21",26.0059,26.1188,25.7519,25.7801,74187671.0],["2025-03-24",25.7801,26.1565,25.7519,26.0624,99162478.0],["2025-03-25",26.0624,26.3446,25.9307,26.2788,77255982.0],["2025-03-26",26.2788,26.3352,25.9777,26.1847,69088342.0],["2025-03-27",26.1847,26.2129,25.9871,26.1282,57299116.0],["2025-03-28",26.1282,26.2506,26.0059,26.2035,57222334.0],["2025-03-31",26.2035,26.4481,26.1094,26.1659,90484100.0],["2025-04-01",26.1659,26.2882,26.0247,26.2506,57988638.0],["2025-04-02",26.2506,26.307,26.0718,26.1847,55353026.0],["2025-04-03",26.1847,26.7586,26.0718,26.721,143798229.0],["2025-04-07",26.721,27.1538,26.1282,26.6551,325872228.0],["2025-04-08",26.6551,27.4549,26.3447,27.3326,234119048.0],["2025-04-09",27.3326,27.8501,27.0597,27.8218,219801803.0],["2025-04-10",27.8218,27.82183074951172,27.1444,27.4455,138562486.0],["2025-04-11",27.4455,27.549,27.2855,27.4737,87332101.0],["2025-04-14",27.4737,27.5208,27.1162,27.4267,82637532.0],["2025-04-15",27.4267,27.6148,27.2761,27.5396,78307971.0],["2025-04-16",27.5396,27.6713,27.3326,27.6619,100760206.0],["2025-04-17",27.6619,27.661880493164062,27.2855,27.4831,84085337.0],["2025-04-18",27.4831,27.8501,27.342,27.8312,88117388.0],["2025-04-21",27.8312,27.9441,27.5678,27.5772,56583745.0],["2025-04-22",27.5772,28.0571,27.5019,27.596,76894856.0],["2025-04-23",27.596,27.6431,27.3608,27.4737,61610691.0],["2025-04-24",27.4737,27.803,27.4361,27.7183,56927325.0],["2025-04-25",27.7183,27.9724,27.5678,27.7748,54457223.0],["2025-04-28",27.7748,28.1511,27.6713,27.963,72347085.0],["2025-04-29",27.963,28.01,27.6148,27.7183,72305923.0],["2025-04-30",27.7183,27.8218,27.5866,27.756,55350878.0],["2025-05-06",27.756,27.8971,27.4078,27.4549,83099000.0],["2025-05-07",27.4549,27.6431,27.342,27.6148,80888990.0],["2025-05-08",27.6148,27.7372,27.4925,27.5772,46996050.0],["2025-05-09",27.5772,28.01,27.549,27.803,73292755.0],["2025-05-12",27.803,27.9347,27.5772,27.7936,57235498.0],["2025-05-13",27.7936,27.9818,27.6242,27.9818,61698606.0],["2025-05-14",27.9818,28.3205,27.9159,28.3017,74790567.0],["2025-05-15",28.3017,28.5651,28.2264,28.5557,71543285.0],["2025-05-16",28.5557,28.6969,28.1888,28.3205,63755987.0],["2025-05-19",28.3205,28.7721,28.320499420166016,28.6686,56194236.0],["2025-05-20",28.6686,29.1108,28.668624877929688,28.8662,60587616.0],["2025-05-21",28.8662,29.1202,28.866209030151367,28.9791,53549849.0],["2025-05-22",28.9791,29.2143,28.7533,29.1955,53726373.0],["2025-05-23",29.1955,29.195518493652344,28.5934,28.6874,85424773.0],["2025-05-26",28.6874,28.7533,28.3393,28.5463,62651237.0],["2025-05-27",28.5463,28.7815,28.4334,28.471,56798057.0],["2025-05-28",28.471,28.7439,28.4146,28.7251,53780908.0],["2025-05-29",28.7251,28.7439,28.3299,28.4993,66936874.0],["2025-05-30",28.4993,28.6874,28.414587020874023,28.4146,64478998.0],["2025-06-03",28.4146,28.5557,28.0853,28.3675,78322252.0],["2025-06-04",28.3675,28.377,28.0853,28.1229,59558198.0],["2025-06-05",28.1229,28.17,27.8971,28.0382,55135038.0],["2025-06-06",28.0382,28.2452,27.9912,28.217,54693654.0],["2025-06-09",28.217,28.3111,28.0853,28.2076,68059358.0],["2025-06-10",28.2076,28.4993,28.1888,28.2546,66348841.0],["2025-06-11",28.2546,28.4899,28.2076,28.3958,57665617.0],["2025-06-12",28.3958,28.5369,28.2452,28.4052,63183872.0],["2025-06-13",28.4052,28.8474,28.3958,28.8098,104423426.0],["2025-06-16",28.8098,28.8098,28.5087,28.6592,51655391.0],["2025-06-17",28.6592,28.885,28.2829,28.8568,78898566.0],["2025-06-18",28.8568,29.0356,28.7627,28.8944,62172076.0],["2025-06-19",28.8944,29.0167,28.7721,28.9038,55930574.0],["2025-06-20",28.9038,29.0073,28.5839,28.6028,56160340.0],["2025-06-23",28.6028,28.9415,28.4899,28.838,58800921.0],["2025-06-24",28.838,28.9885,28.7251,28.7721,78840002.0],["2025-06-25",28.7721,29.1202,28.6028,29.0544,78370666.0],["2025-06-26",29.0544,29.3461,29.0356,29.2708,70564856.0],["2025-06-27",29.2708,29.3178,28.4146,28.4334,147453009.0],["2025-06-30",28.4334,28.6216,28.3205,28.3581,75518456.0],["2025-07-01",28.3581,28.7157,28.358131408691406,28.5745,59476275.0],["2025-07-02",28.5745,28.678,28.4334,28.4616,57183495.0],["2025-07-03",28.4616,28.4899,28.0853,28.3111,93681123.0],["2025-07-04",28.3111,28.4993,28.2358,28.377,67922805.0],["2025-07-07",28.377,28.4899,28.2923,28.471,50827848.0],["2025-07-08",28.471,28.4805,28.1417,28.1511,107328601.0],["2025-07-09",28.1511,28.3205,28.0853,28.2076,67038321.0],["2025-07-10",28.2076,28.3017,28.0382,28.1323,94764305.0],["2025-07-11",28.1323,28.7815,28.1041,28.6028,164215479.0],["2025-07-14",28.6028,28.9697,28.602764129638672,28.8003,77154717.0],["2025-07-15",28.8003,28.8662,28.5557,28.678,56246157.0],["2025-07-16",28.678,28.8474,28.5369,28.5463,38621346.0],["2025-07-17",28.5463,28.6028,28.3393,28.377,61465548.0],["2025-07-18",28.377,28.5438,28.3027,28.4473,60170190.0],["2025-07-21",28.4473,28.7945,28.3702,28.457,77827654.0],["2025-07-22",28.457,28.457,28.2352,28.3123,94394047.0],["2025-07-23",28.3123,28.3991,28.1291,28.1388,107354945.0],["2025-07-24",28.1388,28.1484,27.7723,27.9073,166882768.0],["2025-07-25",27.9073,27.9459,27.7241,27.7241,100879090.0],["2025-07-28",27.7241,27.8109,27.5795,27.618,84445060.0],["2025-07-29",27.618,27.7145,27.5795,27.6084,71772013.0],["2025-07-30",27.6084,27.9073,27.60839080810547,27.6759,97828042.0],["2025-07-31",27.6759,27.675893783569336,26.7116,26.8466,257969828.0],["2025-08-01",26.8466,27.0491,26.6923,26.9912,98148606.0],["2025-08-04",26.9912,27.1648,26.808,27.1359,82320372.0],["2025-08-05",27.1359,27.1744,26.9623,27.0973,78715270.0],["2025-08-06",27.0973,27.1166,26.8755,26.9719,114493479.0],["2025-08-07",26.9719,27.1744,26.8466,27.0587,105195676.0],["2025-08-08",27.0587,27.078,26.865867614746094,26.8659,82497210.0],["2025-08-11",26.8659,26.8852,26.5284,26.7019,124355056.0],["2025-08-12",26.7019,26.8852,26.6537,26.7694,74318390.0],["2025-08-13",26.7694,26.8562,26.6248,26.6441,93425687.0],["2025-08-14",26.6441,26.8948,26.6151,26.673,101758796.0],["2025-08-15",26.673,26.7887,26.6151,26.6441,107230233.0],["2025-08-18",26.6441,26.7309,26.5669,26.6537,114736196.0],["2025-08-19",26.6537,26.7887,26.6248,26.6441,114602398.0],["2025-08-20",26.6441,26.7501,26.4801,26.7019,102225937.0],["2025-08-21",26.7019,26.9527,26.673,26.8562,117934754.0],["2025-08-22",26.8562,26.9237,26.7116,26.8755,103210400.0],["2025-08-25",26.8755,27.5312,26.875511169433594,27.3384,218566604.0],["2025-08-26",27.3384,27.3866,27.2034,27.2998,113061248.0],["2025-08-27",27.2998,27.299808502197266,26.9334,26.9623,127532414.0],["2025-08-28",26.9623,26.9912,26.7019,26.8755,109296247.0],["2025-08-29",26.8755,27.1552,26.8562,27.0877,106729846.0],["2025-09-01",27.0877,27.0973,26.7212,26.7984,124608667.0],["2025-09-02",26.7984,27.2805,26.7116,27.2034,175144601.0],["2025-09-03",27.2034,27.3866,26.8369,26.9623,127133113.0],["2025-09-04",26.9623,27.2902,26.7212,27.2227,175848097.0],["2025-09-05",27.2227,27.2998,27.0009,27.0684,106951308.0],["2025-09-08",27.0684,27.213,27.0009,27.1455,90074039.0],["2025-09-09",27.1455,27.1937,26.9623,27.0105,76131632.0],["2025-09-10",27.0105,27.0877,26.9044,27.0105,59861483.0],["2025-09-11",27.0105,27.1069,26.9237,27.0009,105396656.0],["2025-09-12",27.0009,27.1455,26.9044,26.9334,92972812.0],["2025-09-15",26.9334,26.933368682861328,26.7694,26.808,72565697.0],["2025-09-16",26.808,26.808008193969727,26.6634,26.7405,57512876.0],["2025-09-17",26.7405,26.8369,26.6826,26.7116,61492675.0],["2025-09-18",26.7116,26.7116,26.2391,26.3355,144843297.0],["2025-09-19",26.3355,26.3741,26.1523,26.2294,73467022.0],["2025-09-22",26.2294,26.2776,26.0558,26.1523,69683094.0],["2025-09-23",26.1523,26.4126,26.0655,26.3451,87247325.0],["2025-09-24",26.3451,26.5476,26.268,26.2776,87441299.0],["2025-09-25",26.2776,26.3548,26.1137,26.3162,63429258.0],["2025-09-26",26.3162,26.5669,26.268,26.4898,79408706.0],["2025-09-29",26.4898,26.5187,26.2198,26.3258,92703100.0],["2025-09-30",26.3258,26.3837,26.2391,26.2776,61882774.0],["2025-10-09",26.2776,26.7116,26.1812,26.6923,113249909.0],["2025-10-10",26.6923,26.7984,26.5284,26.7405,71260502.0],["2025-10-13",26.7405,26.9044,26.4223,26.7984,117498220.0],["2025-10-14",26.7984,27.0105,26.5669,26.9912,136669904.0],["2025-10-15",26.9912,27.1455,26.7791,26.9334,92632329.0],["2025-10-16",26.9334,27.1648,26.8466,27.1552,93973494.0],["2025-10-17",27.1552,27.3673,27.0587,27.1069,114702154.0],["2025-10-20",27.1069,27.1455,26.7598,27.0491,91423076.0],["2025-10-21",27.0491,27.0973,26.8562,26.9141,80163574.0],["2025-10-22",26.9141,27.078,26.8562,27.0394,61918968.0],["2025-10-23",27.0394,27.2612,27.0394,27.2227,78558809.0],["2025-10-24",27.2227,27.2805,27.078,27.1841,77060006.0],["2025-10-27",27.1841,27.5409,27.0202,27.2902,124842635.0],["2025-10-28",27.2902,27.5216,27.2516,27.4445,73263565.0],["2025-10-29",27.4445,27.4445,27.2516,27.2805,74054303.0],["2025-10-30",27.2805,27.5409,27.1841,27.4541,86717376.0],["2025-10-31",27.4541,27.454099655151367,26.9334,27.0973,118470229.0],["2025-11-03",27.0973,27.3384,27.09730339050293,27.2998,61378322.0],["2025-11-04",27.2998,27.6663,27.2709,27.5795,104942889.0],["2025-11-05",27.5795,27.6663,27.3866,27.4059,68579115.0],["2025-11-06",27.4059,27.5795,27.348,27.483,67392832.0],["2025-11-07",27.483,27.618,27.4155,27.5023,55141784.0],["2025-11-10",27.5023,27.5698,27.377,27.512,49334459.0],["2025-11-11",27.512,27.6952,27.4541,27.5987,62517578.0],["2025-11-12",27.5987,27.8495,27.5891,27.5891,62970497.0],["2025-11-13",27.5891,27.7048,27.2516,27.4252,101232804.0],["2025-11-14",27.4252,27.6855,27.3287,27.3287,74762518.0],["2025-11-17",27.3287,27.4155,27.0298,27.1552,72559643.0],["2025-11-18",27.1552,27.3287,27.078,27.1455,59013698.0],["2025-11-19",27.1455,27.3191,27.1069,27.2227,48159761.0],["2025-11-20",27.2227,27.3095,27.0491,27.1359,57611235.0],["2025-11-21",27.1359,27.2612,27.0684,27.1552,91994150.0],["2025-11-24",27.1552,27.1937,26.9237,27.1841,97179569.0],["2025-11-25",27.1841,27.1937,26.8369,27.0298,92985419.0],["2025-11-26",27.0298,27.1166,26.9044,26.943,66273278.0],["2025-11-27",26.943,27.1359,26.7887,27.0877,76869286.0],["2025-11-28",27.0877,27.087661743164062,26.9527,26.9816,59018067.0],["2025-12-01",26.9816,27.1455,26.981584548950195,27.0684,58252394.0],["2025-12-02",27.0684,27.2612,27.0202,27.2516,74877962.0],["2025-12-03",27.2516,27.348,27.2034,27.2612,44559966.0],["2025-12-04",27.2612,27.3095,27.1648,27.2323,37996706.0],["2025-12-05",27.2323,27.23230743408203,27.0202,27.0684,54497550.0],["2025-12-08",27.0684,27.0973,26.8659,26.8755,75426506.0],["2025-12-09",26.8755,27.0394,26.875511169433594,26.9719,51230207.0],["2025-12-10",26.9719,27.0684,26.8562,26.8948,58538954.0],["2025-12-11",26.8948,26.943,26.7598,26.8659,69563624.0],["2025-12-12",26.8659,27.0491,26.8177,27.0394,89870832.0],["2025-12-15",27.0394,27.1455,26.9623,27.0394,53946613.0],["2025-12-16",27.0394,27.078,26.8273,26.9719,67907746.0],["2025-12-17",26.9719,27.0009,26.8466,26.9237,59243613.0],["2025-12-18",26.9237,27.0877,26.8948,27.078,46419794.0],["2025-12-19",27.078,27.07801628112793,26.8273,26.8562,79999314.0],["2025-12-22",26.8562,26.8659,26.5187,26.5573,156403393.0],["2025-12-23",26.5573,26.7501,26.4994,26.7309,70945112.0],["2025-12-24",26.7309,26.73086166381836,26.5669,26.6537,49994280.0],["2025-12-25",26.6537,26.6923,26.5862,26.6537,30080576.0],["2025-12-26",26.6537,26.6826,26.538,26.6537,48259339.0],["2025-12-29",26.6537,26.653717041015625,26.5187,26.538,68903336.0],["2025-12-30",26.538,26.538000106811523,26.3451,26.3451,72424700.0],["2025-12-31",26.3451,26.3934,26.2005,26.2198,74293024.0],["2026-01-05",26.2198,26.3355,26.133,26.3066,76569131.0],["2026-01-06",26.3066,26.4609,26.268,26.4609,73843681.0],["2026-01-07",26.4609,26.4705,26.2487,26.2583,72170195.0],["2026-01-08",26.2583,26.3258,26.2198,26.2873,47057275.0],["2026-01-09",26.2873,26.316207885742188,26.2101,26.3162,62903453.0],["2026-01-12",26.3162,26.4705,26.2487,26.4223,78435554.0],["2026-01-13",26.4223,26.5862,26.3451,26.3837,78538492.0],["2026-01-14",26.3837,26.5573,25.8437,25.8533,292750088.0],["2026-01-15",25.8533,26.0462,25.8148,25.863,125927447.0],["2026-01-16",25.863,26.0655,25.4965,25.5737,238854630.0],["2026-01-19",25.5737,25.9594,25.57368278503418,25.8437,104721813.0],["2026-01-20",25.8437,25.9787,25.7762,25.9208,105003377.0],["2026-01-21",25.9208,25.9401,25.6026,25.6315,116328162.0],["2026-01-22",25.6315,25.7665,25.3615,25.3712,180784966.0],["2026-01-23",25.3712,25.4773,25.0337,25.0722,210691513.0],["2026-01-26",25.0722,25.3422,24.9372,25.0529,202869796.0],["2026-01-27",25.0529,25.2072,24.9372,25.0047,131381483.0],["2026-01-28",25.0047,25.0144,24.6962,24.7347,232649760.0],["2026-01-29",24.7347,25.2651,24.4744,25.1012,261623032.0],["2026-01-30",25.1012,25.6219,25.101167678833008,25.4194,223849239.0],["2026-02-02",25.4194,25.6026,25.159,25.2072,124225665.0],["2026-02-03",25.2072,25.294,24.9854,25.0722,88543815.0],["2026-02-04",25.0722,25.4483,25.024,25.4387,95705181.0],["2026-02-05",25.4387,25.7376,25.4097,25.6508,103244750.0],["2026-02-06",25.6508,25.8148,25.4387,25.5737,72562680.0],["2026-02-09",25.5737,25.6219,25.3422,25.5158,67829125.0],["2026-02-10",25.5158,25.6508,25.429,25.6219,55920101.0],["2026-02-11",25.6219,25.6412,25.4676,25.5351,53388246.0],["2026-02-12",25.5351,25.5643,25.3213,25.3893,73734237.0],["2026-02-13",25.3893,25.4476,25.2241,25.2727,71554068.0],["2026-02-24",25.2727,25.4282,25.2532,25.3213,73078939.0],["2026-02-25",25.3213,25.4671,25.2241,25.2435,95620954.0],["2026-02-26",25.2435,25.3601,25.2046,25.3115,61977169.0],["2026-02-27",25.3115,25.4476,25.2921,25.3115,91903782.0],["2026-03-02",25.3115,25.9045,25.31154441833496,25.8267,181772888.0],["2026-03-03",25.8267,26.3419,25.7878,26.2155,214554653.0],["2026-03-04",26.2155,26.4294,25.7781,26.3322,175735443.0],["2026-03-05",26.3322,26.478,26.0892,26.3225,132914871.0],["2026-03-06",26.3225,26.3905,26.2252,26.3808,87836924.0],["2026-03-09",26.3808,26.8571,26.3322,26.4391,207502799.0],["2026-03-10",26.4391,26.478,25.9822,26.3905,119285715.0],["2026-03-11",26.3905,26.546,26.1961,26.5363,89744546.0],["2026-03-12",26.5363,26.730701446533203,26.4002,26.7307,107896209.0],["2026-03-13",26.7307,26.8571,26.5849,26.6529,94277629.0],["2026-03-16",26.6529,26.7307,26.478,26.5946,87203787.0],["2026-03-17",26.5946,26.7987,26.5169,26.721,85028895.0],["2026-03-18",26.721,26.8765,26.478,26.5266,80028992.0],["2026-03-19",26.5266,26.7113,26.4391,26.4974,101525781.0],["2026-03-20",26.4974,26.6238,26.2641,26.4197,84555509.0],["2026-03-23",26.4197,26.4974,25.9142,25.992,175727130.0],["2026-03-24",25.992,26.3711,25.9725,26.3419,91076718.0],["2026-03-25",26.3419,26.5071,26.1669,26.4488,86054505.0],["2026-03-26",26.4488,26.6821,26.3419,26.546,84501370.0],["2026-03-27",26.546,26.6335,26.4197,26.4877,68551722.0],["2026-03-30",26.4877,26.4877,26.2544,26.3808,69278060.0],["2026-03-31",26.3808,26.5655,26.283571243286133,26.2836,80258884.0],["2026-04-01",26.2836,26.3613,26.0892,26.128,90608171.0],["2026-04-02",26.128,26.2641,26.0114,26.2544,73984893.0],["2026-04-03",26.2544,26.254409790039062,25.9142,25.9531,65627680.0],["2026-04-07",25.9531,26.0017,25.6615,25.7392,72627179.0],["2026-04-08",25.7392,25.836437225341797,25.6518,25.8364,80619977.0],["2026-04-09",25.8364,25.836437225341797,25.574,25.6518,69128454.0],["2026-04-10",25.6518,25.7587,25.5837,25.6615,66558904.0],["2026-04-13",25.6615,25.6906,25.5059,25.6809,62626392.0],["2026-04-14",25.6809,25.7587,25.5837,25.6809,70116597.0],["2026-04-15",25.6809,25.9239,25.6226,25.8073,97056586.0],["2026-04-16",25.8073,25.9531,25.7781,25.8073,71958595.0],["2026-04-17",25.8073,25.8364,25.642,25.642,83606671.0],["2026-04-20",25.642,26.0892,25.642032623291016,26.0892,95041799.0],["2026-04-21",26.0892,26.3905,26.08916473388672,26.3711,90443249.0],["2026-04-22",26.3711,26.3711,26.0697,26.1086,74160924.0],["2026-04-23",26.1086,26.2544,25.9142,26.1961,84590800.0],["2026-04-24",26.1961,26.1961,26.0017,26.06,56446440.0],["2026-04-27",26.06,26.0989,25.8753,25.9142,56259868.0],["2026-04-28",25.9142,26.0308,25.8656,25.9822,70060777.0],["2026-04-29",25.9822,26.0503,25.8559,26.0211,85596119.0],["2026-04-30",26.0211,26.6529,26.0211238861084,26.5557,191463737.0],["2026-05-06",26.5557,26.5752,26.2836,26.4391,123774954.0],["2026-05-07",26.4391,26.4391,26.1475,26.2933,97328307.0],["2026-05-08",26.2933,26.4002,26.2252,26.2447,80442310.0],["2026-05-11",26.2447,26.4391,26.1961,26.2544,103095275.0],["2026-05-12",26.2544,26.4099,26.1572,26.2836,101176233.0],["2026-05-13",26.2836,26.5266,26.2155,26.2447,139691941.0],["2026-05-14",26.2447,26.3225,26.0989,26.1864,110294232.0],["2026-05-15",26.1864,26.3905,25.9725,26.2738,118755488.0],["2026-05-18",26.2738,26.4197,26.06,26.1378,91589769.0],["2026-05-19",26.1378,26.5849,26.0211,26.4877,172564585.0],["2026-05-20",26.4877,26.5169,26.1183,26.1475,128434436.0],["2026-05-21",26.1475,26.2155,25.885,25.9142,116610037.0],["2026-05-22",25.9142,26.0114,25.7587,25.817,91588815.0],["2026-05-25",25.817,26.0794,25.8073,25.9239,84154393.0],["2026-05-26",25.9239,26.3905,25.8462,26.3808,162652981.0],["2026-05-27",26.3808,26.5655,26.2544,26.478,111271540.0],["2026-05-28",26.478,26.6043,26.3516,26.4585,114657318.0],["2026-05-29",26.4585,26.9834,26.3225,26.9737,213437057.0],["2026-06-01",26.9737,27.0904,26.7793,26.9931,139278066.0],["2026-06-02",26.9931,27.3625,26.8473,27.1778,125757446.0],["2026-06-03",27.1778,27.1973,26.7404,27.1098,114300588.0],["2026-06-04",27.1098,27.1778,26.8376,26.9445,87497229.0],["2026-06-05",26.9445,27.3139,26.7404,26.8376,109413563.0],["2026-06-08",26.8376,26.83762550354004,26.4974,26.7404,118065467.0],["2026-06-09",26.7404,26.9251,26.6238,26.8571,88253597.0],["2026-06-10",26.8571,27.0417,26.6627,26.9154,88750011.0],["2026-06-11",26.9154,27.1681,26.8279,27.1098,99125010.0],["2026-06-12",27.1098,27.4986,26.8959,27.4889,149424523.0],["2026-06-15",27.4889,27.488882064819336,26.6238,26.7987,207661158.0],["2026-06-16",26.7987,26.798742294311523,26.3808,26.4294,120599299.0],["2026-06-17",26.4294,26.5071,26.1572,26.2447,103444150.0],["2026-06-18",26.2447,26.244688034057617,25.9045,25.9142,129594498.0],["2026-06-22",25.9142,26.3322,25.7684,26.1864,149732867.0],["2026-06-23",26.1864,26.4877,26.1086,26.1183,118565470.0],["2026-06-24",26.1183,26.2447,25.817,25.8559,113456072.0],["2026-06-25",25.8559,25.855878829956055,25.4671,25.4865,132187574.0],["2026-06-26",25.4865,25.9725,25.4185,25.9045,128265188.0],["2026-06-29",25.9045,26.1475,25.5254,26.0892,123257906.0],["2026-06-30",26.0892,26.0892,25.642,25.7295,102277653.0],["2026-07-01",25.7295,25.9725,25.6226,25.8948,90939756.0],["2026-07-02",25.8948,26.3322,25.8073,26.1961,140055304.0],["2026-07-03",26.1961,26.4683,26.06,26.2933,102824327.0],["2026-07-06",26.2933,26.4391,26.0308,26.4294,92457731.0],["2026-07-07",26.4294,26.6918,26.2933,26.6432,126822030.0],["2026-07-08",26.6432,27.3625,26.4877,27.0515,164844014.0],["2026-07-09",27.0515,27.0709,26.7599,26.9931,116039936.0],["2026-07-10",26.9931,27.3334,26.8279,27.2459,147074295.0],["2026-07-13",27.2459,27.6833,27.0223,27.625,200809214.0],["2026-07-14",27.625,27.9263,27.4208,27.7513,159241008.0],["2026-07-15",27.7513,27.9652,27.4597,27.8777,119360883.0],["2026-07-16",27.8777,27.9555,27.3431,27.45,146113464.0],["2026-07-17",27.45,28.19,27.35,27.99,242860129.0],["2026-07-20",27.99,28.98,27.75,28.98,229266916.0],["2026-07-21",28.98,29.54,28.51,28.73,255005593.0],["2026-07-22",28.73,29.09000015258789,28.34,29.09,168282572.0],["2026-07-23",29.09,29.17,28.66,28.94,108155288.0],["2026-07-24",28.94,29.3,28.75,28.9,102175770.0],["2026-07-27",28.9,29.15,28.3,28.35,138719264.0],["2026-07-28",28.35,29.07,28.31,29.07,161302844.0],["2026-07-29",29.07,29.57,28.7,28.93,131444127.0],["2026-07-30",28.93,29.53,28.81,29.49,193063376.0],["2026-07-31",29.49,29.489999771118164,28.47,29.09,172339493.0],["2026-08-03",29.09,29.2,28.75,29.05,101801037.0],["2026-08-04",29.05,29.049999237060547,28.18,28.3,150898453.0],["2026-08-05",28.3,28.3,27.65,27.76,162011766.0],["2026-08-06",27.76,27.83,27.57,27.75,107092691.0],["2026-08-07",27.75,27.84,27.51,27.75,103438314.0],["2026-08-10",27.75,28.21,27.57,28.05,118747347.0],["2026-08-11",28.05,28.4,27.96,28.31,109150749.0],["2026-08-12",28.31,28.309999465942383,27.96,28.02,68860401.0],["2026-08-13",28.02,28.24,27.8,28.24,76607981.0],["2026-08-14",28.24,28.239999771118164,27.93,28.1,73543285.0],["2026-08-17",28.1,28.15,27.91,27.96,75398039.0],["2026-08-18",27.96,28.15,27.91,28.12,71508633.0],["2026-08-19",28.12,28.43,28.07,28.42,128036154.0],["2026-08-20",28.42,28.420000076293945,28.02,28.16,82162445.0],["2026-08-21",28.16,28.23,27.93,27.96,63514724.0],["2026-08-24",27.96,28.25,27.86,28.15,93557336.0],["2026-08-25",28.15,28.39,28.12,28.21,90148572.0],["2026-08-26",28.21,28.49,28.12,28.24,76106307.0],["2026-08-27",28.24,28.28,27.9,28.1,94775418.0],["2026-08-28",28.1,28.100000381469727,27.87,28.05,67454352.0],["2026-08-31",28.05,28.14,27.8,28.09,98206717.0],["2026-09-01",28.09,28.46,27.9,28.4,124047349.0],["2026-09-02",28.4,28.85,28.35,28.72,124955254.0],["2026-09-03",28.72,28.82,28.41,28.44,73811515.0],["2026-09-04",28.44,28.59,28.34,28.42,68260323.0],["2026-09-07",28.42,28.47,27.78,27.85,159765966.0],["2026-09-08",27.85,27.89,27.63,27.87,91849100.0],["2026-09-09",27.87,28.07,27.7,28.05,70031426.0],["2026-09-10",28.05,28.18,27.93,28.09,61551766.0],["2026-09-11",28.09,28.57,27.95,28.45,159835739.0],["2026-09-14",28.45,28.84,28.38,28.63,91971889.0],["2026-09-15",28.63,28.68,28.42,28.5,60698098.0],["2026-09-16",28.5,28.58,28.25,28.46,57665574.0],["2026-09-17",28.46,28.56,28.11,28.46,62337410.0],["2026-09-18",28.46,28.46,28.19,28.27,71897527.0],["2026-09-21",28.27,28.270000457763672,28.02,28.1,66670017.0],["2026-09-22",28.1,28.15,27.93,28.02,74887566.0],["2026-09-23",28.02,28.12,27.94,28.08,71713506.0],["2026-09-24",28.08,28.39,28.06,28.36,95024277.0],["2026-09-28",28.36,28.6,28.31,28.55,108013753.0],["2026-09-29",28.55,28.65,28.35,28.38,67675060.0],["2026-09-30",28.38,28.68,28.33,28.54,67933564.0],["2026-10-08",28.54,28.97,28.5,28.9,113466852.0],["2026-10-09",28.9,29.4,28.899999618530273,28.99,133103266.0],["2026-10-12",28.99,29.4,28.989999771118164,29.38,108042187.0],["2026-10-13",29.38,29.4,28.98,29.15,86995756.0],["2026-10-14",29.15,29.5,29.05,29.45,108900094.0],["2026-10-15",29.45,29.63,29.3,29.6,138200939.0],["2026-10-16",29.6,29.600000381469727,29.08,29.38,142795871.0],["2026-10-19",29.38,29.8,29.12,29.54,82643936.0],["2026-10-20",29.54,29.690000534057617,29.27,29.69,94515558.0],["2026-10-21",29.69,29.7,29.15,29.57,79879962.0],["2026-10-22",29.57,29.98,29.34,29.82,169018275.0],["2026-10-23",29.82,29.99,29.33,29.45,179915187.0],["2026-10-26",29.45,29.9,29.41,29.86,122726527.0],["2026-10-27",29.86,29.860000610351562,29.35,29.83,107675784.0],["2026-10-28",29.83,29.829999923706055,29.06,29.4,133993001.0],["2026-10-29",29.4,29.99,29.35,29.99,158721900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-03-29","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":"2010-03-29","index":0,"basis":"feed"}}