{"t":"000596.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-10",22.2768,23.9777,22.206,22.2768,5960070.0],["2010-08-11",22.2768,22.6312,21.7138,22.1272,2034344.0],["2010-08-12",22.1272,22.5642,21.7374,22.1272,1575224.0],["2010-08-13",22.1272,22.1941,21.0642,21.576,7155330.0],["2010-08-16",21.576,22.0878,21.261,22.076,3365604.0],["2010-08-17",22.076,22.6154,21.8516,22.2847,2914812.0],["2010-08-18",22.2847,22.3949,21.3358,21.3791,8862638.0],["2010-08-19",21.3791,21.4933,20.9145,21.2295,2812890.0],["2010-08-20",21.2295,21.4382,21.076,21.2256,2250434.0],["2010-08-23",21.2256,21.7335,21.225589752197266,21.5524,1757296.0],["2010-08-24",21.5524,21.8989,20.6783,21.8044,2763756.0],["2010-08-25",21.8044,22.0445,21.261,21.4894,2256744.0],["2010-08-26",21.4894,21.7256,21.0681,21.261,1459914.0],["2010-08-27",21.261,21.5445,21.0248,21.2374,1143638.0],["2010-08-30",21.2374,23.0446,21.237403869628906,22.958,5682618.0],["2010-08-31",22.958,23.1745,22.5327,22.8162,3459534.0],["2010-09-01",22.8162,22.9343,21.6547,22.2847,2505838.0],["2010-09-02",22.2847,22.9225,22.2453,22.454,1974906.0],["2010-09-03",22.454,22.6902,22.0918,22.3831,1429100.0],["2010-09-06",22.3831,22.832,22.2453,22.2847,1556644.0],["2010-09-07",22.2847,22.4146,21.7729,22.0445,1603418.0],["2010-09-08",22.0445,22.1508,21.8162,22.0485,1432242.0],["2010-09-09",22.0485,22.139,21.6429,21.7138,1689868.0],["2010-09-10",21.7138,22.702,21.4579,22.3831,2152048.0],["2010-09-13",22.3831,23.4462,22.383132934570312,22.9816,3267012.0],["2010-09-14",22.9816,23.1824,22.6391,22.8477,2101806.0],["2010-09-15",22.8477,22.9147,22.1193,22.1508,1596498.0],["2010-09-16",22.1508,22.3516,21.0642,21.7532,1836512.0],["2010-09-17",21.7532,22.2847,21.5248,22.0721,1139234.0],["2010-09-20",22.0721,22.2847,21.6941,21.8555,1101140.0],["2010-09-21",21.8555,22.3634,21.4973,22.1036,1063108.0],["2010-09-27",22.1036,22.6391,21.8516,22.5209,1657032.0],["2010-09-28",22.5209,24.3281,22.2926,23.9816,5283910.0],["2010-09-29",23.9816,24.4817,23.4265,24.1746,4028712.0],["2010-09-30",24.1746,24.3714,23.6627,23.8871,1591132.0],["2010-10-08",23.8871,26.277,23.88714599609375,26.2219,3846590.0],["2010-10-11",26.2219,27.4307,25.6235,25.9857,3944350.0],["2010-10-12",25.9857,25.9857,25.1786,25.5841,1974154.0],["2010-10-13",25.5841,25.592,24.4502,25.0998,2012186.0],["2010-10-14",25.0998,25.099817276000977,23.584,23.7808,2858600.0],["2010-10-15",23.7808,24.8045,23.6076,23.8202,2392152.0],["2010-10-18",23.8202,25.0408,21.6547,24.5329,3901252.0],["2010-10-19",24.5329,25.1589,23.5643,24.7022,2805472.0],["2010-10-20",24.7022,25.3479,23.6549,24.7848,2649946.0],["2010-10-21",24.7848,25.3557,24.5329,24.8439,1664880.0],["2010-10-22",24.8439,25.966,24.843896865844727,25.655,2136918.0],["2010-10-25",25.655,26.3794,25.3164,26.1589,2068604.0],["2010-10-26",26.1589,26.3794,24.9423,25.3872,2007908.0],["2010-10-27",25.3872,25.5802,24.8124,25.3164,1231294.0],["2010-10-28",25.3164,25.3951,24.6864,24.7376,1132050.0],["2010-10-29",24.7376,25.3203,24.6864,25.2573,1711518.0],["2010-11-01",25.2573,27.2771,25.257308959960938,26.0841,2967114.0],["2010-11-02",26.0841,28.694503784179688,26.08412742614746,28.6945,4342664.0],["2010-11-03",28.6945,31.5569,28.2693,28.978,2784350.0],["2010-11-04",28.978,29.7261,27.9149,29.4898,1763952.0],["2010-11-05",29.4898,30.5135,28.4858,30.1985,1759870.0],["2010-11-08",30.1985,30.3363,29.1355,29.5016,1822024.0],["2010-11-09",29.5016,30.1395,29.0095,29.5213,1004856.0],["2010-11-10",29.5213,31.734,29.2221,30.8757,3380102.0],["2010-11-11",30.8757,33.6633,30.5765,32.1278,3207794.0],["2010-11-12",32.1278,33.4586,30.3166,30.3678,2272372.0],["2010-11-15",30.3678,32.2971,30.367828369140625,31.9309,1629048.0],["2010-11-16",31.9309,33.4664,30.9702,32.1868,2187144.0],["2010-11-17",32.1868,32.186832427978516,29.5331,29.7024,1564576.0],["2010-11-18",29.7024,31.0568,29.2182,30.5804,999212.0],["2010-11-19",30.5804,31.4939,30.5804,31.3009,1064068.0],["2010-11-22",31.3009,32.6987,30.7104,32.4821,1331688.0],["2010-11-29",32.4821,35.73033142089844,32.48211669921875,35.7303,3220188.0],["2010-11-30",35.7303,36.1752,33.2696,35.0689,2320296.0],["2010-12-01",35.0689,35.3917,33.931,34.0767,1810876.0],["2010-12-02",34.0767,34.7657,33.4664,33.5058,1045876.0],["2010-12-03",33.5058,33.5058,32.2853,32.6278,868578.0],["2010-12-06",32.6278,32.6829,31.4978,32.679,835972.0],["2010-12-07",32.679,33.4664,31.8915,33.0727,806980.0],["2010-12-08",33.0727,33.2696,32.5884,32.7656,620762.0],["2010-12-09",32.7656,34.5689,32.5687,32.6357,947172.0],["2010-12-10",32.6357,32.9625,30.3481,32.4861,797674.0],["2010-12-13",32.4861,33.0727,32.486053466796875,33.0688,790622.0],["2010-12-14",33.0688,33.5373,32.679,33.2696,656504.0],["2010-12-15",33.2696,33.5727,32.6396,33.4271,2130606.0],["2010-12-16",33.4271,34.2893,32.8286,32.9821,1356990.0],["2010-12-17",32.9821,33.0806,32.5609,33.0688,701258.0],["2010-12-20",33.0688,33.2696,31.4269,32.1278,914836.0],["2010-12-21",32.1278,32.4664,30.8679,31.6514,1582788.0],["2010-12-22",31.6514,31.651369094848633,30.7104,31.2025,827948.0],["2010-12-23",31.2025,31.202524185180664,30.7497,31.1041,487678.0],["2010-12-24",31.1041,31.10408592224121,29.1433,30.1198,1866900.0],["2010-12-27",30.1198,31.1828,29.3756,30.4938,1093556.0],["2010-12-28",30.4938,30.8954,29.3835,30.7261,729736.0],["2010-12-29",30.7261,31.300949096679688,30.3245,31.3009,896638.0],["2010-12-30",31.3009,31.300949096679688,30.9072,31.0096,525244.0],["2010-12-31",31.0096,31.5766,30.9466,31.5766,1465596.0],["2011-01-04",31.5766,31.9624,31.4191,31.8718,1478226.0],["2011-01-05",31.8718,31.8915,30.9466,31.1041,774094.0],["2011-01-06",31.1041,31.734,30.9466,31.2222,671346.0],["2011-01-07",31.2222,31.8128,31.1671,31.4703,749528.0],["2011-01-10",31.4703,31.6474,29.2142,29.8245,680806.0],["2011-01-11",29.8245,29.824491500854492,27.9149,28.7418,1378298.0],["2011-01-12",28.7418,28.9386,27.7181,28.3244,544910.0],["2011-01-13",28.3244,29.4465,27.9937,28.0449,1008234.0],["2011-01-17",28.0449,29.2182,27.1669,28.6591,2202102.0],["2011-01-18",28.6591,31.1041,28.3795,30.7891,2683750.0],["2011-01-19",30.7891,31.4978,30.356,31.4781,1592938.0],["2011-01-20",31.4781,31.497819900512695,30.6316,31.4978,1514226.0],["2011-01-21",31.4978,32.7144,30.7104,31.3836,941318.0],["2011-01-24",31.3836,32.1711,29.1945,29.6276,666472.0],["2011-01-25",29.6276,30.1158,27.3125,27.5448,975824.0],["2011-01-26",27.5448,28.6906,27.5448,28.3677,1126556.0],["2011-01-27",28.3677,28.6236,27.5645,28.5055,621782.0],["2011-01-28",28.5055,29.0961,28.0134,28.8205,821352.0],["2011-01-31",28.8205,28.8756,28.1512,28.3716,590404.0],["2011-02-01",28.3716,28.6591,27.9582,28.2496,375614.0],["2011-02-09",28.2496,28.5449,27.7968,28.5055,686248.0],["2011-02-10",28.5055,29.1433,28.0724,29.1237,567976.0],["2011-02-11",29.1237,29.5292,28.7536,29.4583,679376.0],["2011-02-14",29.4583,30.5096,29.2536,29.7654,874528.0],["2011-02-15",29.7654,30.545,29.76543426513672,29.9741,1000026.0],["2011-02-16",29.9741,30.0371,29.5607,29.9426,620098.0],["2011-02-17",29.9426,30.23,28.9426,29.6709,970162.0],["2011-02-18",29.6709,31.1041,29.0567,30.5647,1524730.0],["2011-02-21",30.5647,30.8285,29.5765,30.5135,1230782.0],["2011-02-22",30.5135,30.51350975036621,29.1355,29.4938,754120.0],["2011-02-23",29.4938,29.9859,29.1434,29.6079,306738.0],["2011-02-24",29.6079,29.9623,29.6079,29.6198,235774.0],["2011-02-25",29.6198,29.8442,29.4465,29.604,387936.0],["2011-02-28",29.604,30.5135,29.5922,30.356,682256.0],["2011-03-01",30.356,31.6041,30.35601806640625,31.4978,2021690.0],["2011-03-02",31.4978,31.9506,31.0253,31.8522,788852.0],["2011-03-03",31.8522,31.8837,31.14345359802246,31.1435,502362.0],["2011-03-04",31.1435,31.6711,30.7104,31.1513,288966.0],["2011-03-07",31.1513,31.3797,30.8285,31.1356,701176.0],["2011-03-08",31.1356,31.6947,30.7497,31.4584,900128.0],["2011-03-09",31.4584,32.2065,31.4584,31.5844,1084746.0],["2011-03-10",31.5844,32.6002,31.3009,32.5805,1993298.0],["2011-03-11",32.5805,32.8758,31.927,32.0766,994090.0],["2011-03-14",32.0766,33.2735,31.8128,32.994,822600.0],["2011-03-15",32.994,33.5452,32.0884,32.6199,955976.0],["2011-03-16",32.6199,33.2696,32.5294,32.927,697728.0],["2011-03-17",32.927,33.0136,32.6002,32.6987,600254.0],["2011-03-18",32.6987,32.9073,32.2853,32.549,320010.0],["2011-03-21",32.549,32.7971,31.3009,31.8915,1024214.0],["2011-03-22",31.8915,32.3483,30.9072,31.0214,828178.0],["2011-03-23",31.0214,31.021404266357422,29.9308,30.7064,1207550.0],["2011-03-24",30.7064,30.706422805786133,30.1119,30.3088,1235410.0],["2011-03-25",30.3088,30.7497,30.1237,30.356,1012886.0],["2011-03-28",30.356,30.6198,29.1355,29.5213,1585646.0],["2011-03-29",29.5213,29.7182,28.7378,29.1355,742366.0],["2011-03-30",29.1355,29.4819,28.7418,29.3835,354844.0],["2011-03-31",29.3835,30.0647,29.2142,29.2772,476790.0],["2011-04-01",29.2772,29.7418,29.1433,29.6709,330518.0],["2011-04-06",29.6709,29.7497,29.1749,29.2497,374024.0],["2011-04-07",29.2497,29.7261,28.4465,28.8087,575242.0],["2011-04-08",28.8087,29.1394,28.7693,28.8717,320548.0],["2011-04-11",28.8717,28.978,28.4189,28.7496,1029932.0],["2011-04-12",28.7496,29.4898,28.4543,29.0567,831052.0],["2011-04-13",29.0567,29.7576,28.8047,29.6001,571714.0],["2011-04-14",29.6001,29.9977,29.482,29.919,520480.0],["2011-04-18",29.919,30.2733,28.348,30.1828,1615636.0],["2011-04-19",30.1828,30.2379,29.2969,29.9347,579290.0],["2011-04-20",29.9347,30.1513,29.545,30.0804,610740.0],["2011-04-21",30.0804,30.3954,29.844179153442383,29.8442,518400.0],["2011-04-22",29.8442,30.293,29.2536,29.8639,478272.0],["2011-04-25",29.8639,30.8994,29.7261,30.7301,1434914.0],["2011-04-26",30.7301,31.1631,30.3875,30.7301,866770.0],["2011-04-27",30.7301,31.0411,30.4387,30.5135,1248344.0],["2011-04-28",30.5135,30.51350975036621,29.5686,29.7339,696144.0],["2011-04-29",29.7339,30.4348,29.4938,30.3757,522784.0],["2011-05-03",30.3757,31.1041,30.2773,30.6946,960600.0],["2011-05-04",30.6946,31.3009,30.0607,30.3954,468162.0],["2011-05-05",30.3954,30.7104,29.9662,30.3166,431692.0],["2011-05-06",30.3166,30.5726,29.8836,30.1946,445322.0],["2011-05-09",30.1946,30.3166,29.5292,29.5686,455470.0],["2011-05-10",29.5686,29.9229,29.5292,29.7654,307768.0],["2011-05-11",29.7654,30.1473,29.5686,29.982,850086.0],["2011-05-12",29.982,31.2477,29.8159,30.9511,1266870.0],["2011-05-13",30.9511,30.95105743408203,30.2984,30.3854,499780.0],["2011-05-16",30.3854,30.5436,30.065,30.1402,414048.0],["2011-05-17",30.1402,30.4171,30.0611,30.3775,402486.0],["2011-05-18",30.3775,31.3268,30.065,30.8047,898262.0],["2011-05-19",30.8047,32.3236,30.6742,31.6235,1715752.0],["2011-05-20",31.6235,32.3552,31.2991,32.2366,725882.0],["2011-05-23",32.2366,32.3552,30.8522,31.4415,1028720.0],["2011-05-24",31.4415,31.4415225982666,29.6972,30.5476,594158.0],["2011-05-25",30.5476,30.8522,29.9068,30.1323,589146.0],["2011-05-26",30.1323,30.6544,29.6655,30.0611,656118.0],["2011-05-27",30.0611,30.0611,27.9647,28.7637,1987700.0],["2011-05-30",28.7637,29.1909,27.7155,28.4789,252558.0],["2011-05-31",28.4789,28.9892,28.0794,28.6371,403102.0],["2011-06-01",28.6371,29.27,28.4829,29.092,752556.0],["2011-06-02",29.092,29.09201431274414,28.3919,28.6174,659610.0],["2011-06-03",28.6174,29.8238,28.4947,29.2502,460470.0],["2011-06-07",29.2502,29.4876,29.1078,29.3096,186640.0],["2011-06-08",29.3096,29.898916244506836,28.8784,29.8989,506830.0],["2011-06-09",29.8989,29.898916244506836,28.5976,28.7954,568396.0],["2011-06-10",28.7954,29.1118,28.5185,28.831,292146.0],["2011-06-13",28.831,28.830955505371094,28.2812,28.6767,309886.0],["2011-06-14",28.6767,29.3689,28.6332,29.3412,618354.0],["2011-06-15",29.3412,29.5864,28.9971,29.4678,210382.0],["2011-06-16",29.4678,29.4677791595459,28.558,29.0683,375442.0],["2011-06-17",29.0683,29.2028,28.6767,28.7163,208982.0],["2011-06-20",28.7163,28.7954,27.4901,28.0043,677160.0],["2011-06-21",28.0043,28.3207,27.8223,28.2693,1302126.0],["2011-06-22",28.2693,29.0485,28.269287109375,28.7835,413842.0],["2011-06-23",28.7835,28.7914,28.0834,28.6688,677640.0],["2011-06-24",28.6688,29.448,28.66878890991211,29.448,945938.0],["2011-06-27",29.448,29.9741,29.447994232177734,29.8831,646398.0],["2011-06-28",29.8831,30.456626892089844,29.3966,30.4566,889296.0],["2011-06-29",30.4566,30.868,30.0611,30.6544,1240868.0],["2011-06-30",30.6544,31.4455,30.4566,31.4376,1032840.0],["2011-07-01",31.4376,31.9004,30.9036,31.2082,1165008.0],["2011-07-04",31.2082,31.8766,30.864,31.2477,872090.0],["2011-07-05",31.2477,31.5246,30.5357,31.3268,918904.0],["2011-07-06",31.3268,31.6591,30.9115,31.6274,880080.0],["2011-07-07",31.6274,32.4343,31.6274,32.1179,923102.0],["2011-07-08",32.1179,32.2366,31.1726,31.576,732032.0],["2011-07-11",31.576,33.621,31.2675,33.0791,1802114.0],["2011-07-12",33.0791,34.4832,32.8378,34.3646,2770654.0],["2011-07-13",34.3646,34.8155,33.8504,34.2301,1279280.0],["2011-07-14",34.2301,34.6019,33.8583,34.0086,734460.0],["2011-07-15",34.0086,34.3685,33.7792,34.1945,608752.0],["2011-07-18",34.1945,37.608,34.19448471069336,36.101,1175432.0],["2011-07-19",36.101,38.763,35.5987,36.5875,1769436.0],["2011-07-20",36.5875,37.3707,35.7964,36.0535,1358994.0],["2011-07-21",36.0535,37.0938,35.9942,36.6666,1339618.0],["2011-07-22",36.6666,36.9633,36.4016,36.8604,797450.0],["2011-07-25",36.8604,37.8532,35.9942,36.4016,1755738.0],["2011-07-26",36.4016,36.7813,35.124,35.5987,2034098.0],["2011-07-27",35.5987,36.2711,35.1557,35.9902,909492.0],["2011-07-28",35.9902,38.32,35.6026,37.9561,2145688.0],["2011-07-29",37.9561,37.95606994628906,36.631,36.8446,1256112.0],["2011-08-01",36.8446,37.0147,36.5084,36.7259,799406.0],["2011-08-02",36.7259,36.72594451904297,35.7964,35.8755,904334.0],["2011-08-03",35.8755,36.8842,35.2664,36.5638,776978.0],["2011-08-04",36.5638,37.0028,36.4332,36.7457,470588.0],["2011-08-05",36.7457,37.1057,35.5987,36.7774,742920.0],["2011-08-08",36.7774,37.4973,36.0377,37.2085,1460064.0],["2011-08-09",37.2085,37.9719,35.5196,37.612,1520732.0],["2011-08-10",37.612,39.7518,37.6001,39.5501,1579308.0],["2011-08-11",39.5501,41.6307,39.1506,40.7407,2490618.0],["2011-08-12",40.7407,42.0064,39.8903,41.6386,2575322.0],["2011-08-15",41.6386,42.9162,40.9385,41.2944,1088100.0],["2011-08-16",41.2944,41.9273,40.1869,40.7407,769160.0],["2011-08-17",40.7407,41.3696,40.6695,40.7407,479796.0],["2011-08-18",40.7407,40.8989,38.7076,39.9377,955910.0],["2011-08-19",39.9377,41.1362,37.6594,40.6932,2748582.0],["2011-08-22",40.6932,40.7407,38.763,38.8421,1778918.0],["2011-08-23",38.8421,39.2891,38.2092,39.1111,700208.0],["2011-08-24",39.1111,39.5778,38.3674,38.6443,865940.0],["2011-08-25",38.6443,39.1269,38.2883,38.8104,556254.0],["2011-08-26",38.8104,39.4354,38.6048,39.1704,551042.0],["2011-08-29",39.1704,40.7407,38.9647,40.3451,1060726.0],["2011-08-30",40.3451,40.7407,40.147369384765625,40.1474,630302.0],["2011-08-31",40.1474,40.6814,39.5145,39.6332,1016202.0],["2011-09-01",39.6332,40.0208,38.2883,38.5454,659398.0],["2011-09-02",38.5454,38.9133,37.8335,37.9126,896570.0],["2011-09-05",37.9126,37.912567138671875,36.7853,37.0622,598212.0],["2011-09-06",37.0622,37.4379,36.0061,37.3786,893682.0],["2011-09-07",37.3786,37.9521,36.7101,37.8928,936278.0],["2011-09-08",37.8928,38.1183,36.7853,37.1334,667356.0],["2011-09-09",37.1334,37.3667,35.9942,36.3897,605230.0],["2011-09-13",36.3897,36.38973617553711,35.412750244140625,35.4128,684030.0],["2011-09-14",35.4128,35.8162,34.0165,35.5591,1215458.0],["2011-09-15",35.5591,36.0258,35.211,35.4998,794224.0],["2011-09-16",35.4998,36.1682,35.48,35.9467,476038.0],["2011-09-19",35.9467,35.9863,34.8076,35.5749,281498.0],["2011-09-20",35.5749,35.574920654296875,34.4674,35.0053,285414.0],["2011-09-21",35.0053,36.0338,34.6296,35.7569,528132.0],["2011-09-22",35.7569,35.756874084472656,34.61376190185547,34.6138,577430.0],["2011-09-23",34.6138,35.0093,33.6209,35.0014,758494.0],["2011-09-26",35.0014,35.00138473510742,34.1035,34.3171,353412.0],["2011-09-27",34.3171,34.681,34.1352,34.3408,329792.0],["2011-09-28",34.3408,34.7324,33.621,33.7159,418892.0],["2011-09-29",33.7159,34.1272,33.1819,33.621,426436.0],["2011-09-30",33.621,34.1747,33.4667,33.8781,256098.0],["2011-10-10",33.8781,34.1747,32.9485,33.3718,534100.0],["2011-10-11",33.3718,33.795,31.6947,32.0388,1188670.0],["2011-10-12",32.0388,33.0079,30.8917,32.9723,1426384.0],["2011-10-13",32.9723,33.621,32.2366,32.9683,1170754.0],["2011-10-14",32.9683,33.0316,32.466,32.6321,325754.0],["2011-10-17",32.6321,33.2452,32.5609,33.1898,1144300.0],["2011-10-18",33.1898,33.4944,32.822,33.2254,704612.0],["2011-10-19",33.2254,33.8069,32.8378,33.1582,421598.0],["2011-10-20",33.1582,33.1582,31.8489,32.3948,443176.0],["2011-10-21",32.3948,32.7508,32.1574,32.4304,116152.0],["2011-10-24",32.4304,33.083,31.7144,32.9485,313752.0],["2011-10-25",32.9485,34.0956,32.94853591918945,34.0521,603848.0],["2011-10-26",34.0521,35.5987,34.0165,35.3218,1292364.0],["2011-10-27",35.3218,35.9902,34.8234,35.1477,456570.0],["2011-10-28",35.1477,35.7134,34.8076,35.5868,655948.0],["2011-10-31",35.5868,35.7885,35.4721,35.5987,504988.0],["2011-11-01",35.5987,35.7727,35.128,35.6224,487424.0],["2011-11-02",35.6224,35.9942,35.2031,35.9942,540988.0],["2011-11-03",35.9942,37.0621,35.8755,36.6073,569976.0],["2011-11-04",36.6073,37.1136,35.9151,36.3897,634026.0],["2011-11-07",36.3897,36.6468,36.0733,36.097,217488.0],["2011-11-08",36.097,36.3304,35.5907,35.6975,322554.0],["2011-11-09",35.6975,36.8248,35.3139,36.4807,506840.0],["2011-11-10",36.4807,36.9949,36.0061,36.6231,364810.0],["2011-11-11",36.6231,37.43,36.4095,37.2876,515230.0],["2011-11-14",37.2876,38.407,37.28761291503906,38.3674,355628.0],["2011-11-15",38.3674,38.5652,37.7741,37.782,234536.0],["2011-11-16",37.782,38.233,36.6706,37.2085,486220.0],["2011-11-17",37.2085,37.4577,36.8604,36.9198,220668.0],["2011-11-18",36.9198,37.2718,36.4451,36.7853,900214.0],["2011-11-21",36.7853,37.1413,36.3106,36.4688,537360.0],["2011-11-22",36.4688,37.339,36.2592,36.8644,474980.0],["2011-11-23",36.8644,37.5684,36.7259,37.1057,515942.0],["2011-11-24",37.1057,37.4379,36.6231,37.3113,272836.0],["2011-11-25",37.3113,38.233,37.161,38.1024,749638.0],["2011-11-28",38.1024,38.8342,37.9719,38.5692,946356.0],["2011-11-29",38.5692,38.941,37.9719,38.0312,448044.0],["2011-11-30",38.0312,38.763,37.4696,37.695,628570.0],["2011-12-01",37.695,38.759,37.69502258300781,38.2488,346266.0],["2011-12-02",38.2488,38.248783111572266,37.4973,37.8058,201260.0],["2011-12-05",37.8058,37.8057746887207,35.2031,35.9942,1322934.0],["2011-12-06",35.9942,36.1722,34.8867,35.7964,421370.0],["2011-12-07",35.7964,36.1208,35.4009,35.9151,215374.0],["2011-12-08",35.9151,35.9863,34.768,35.1636,257526.0],["2011-12-09",35.1636,35.1992,33.4706,34.0125,597100.0],["2011-12-12",34.0125,34.3448,33.1779,34.2024,506154.0],["2011-12-13",34.2024,34.202388763427734,33.4627,34.0165,295584.0],["2011-12-14",34.0165,34.2696,32.9881,33.8583,529128.0],["2011-12-15",33.8583,34.2776,33.1582,34.2143,576138.0],["2011-12-16",34.2143,35.2031,33.9413,35.1833,607140.0],["2011-12-19",35.1833,35.3297,34.3487,35.3178,195330.0],["2011-12-20",35.3178,35.4998,34.8076,34.9658,279504.0],["2011-12-21",34.9658,35.1992,33.6289,33.6407,405868.0],["2011-12-22",33.6407,33.795,32.7547,33.1463,371340.0],["2011-12-23",33.1463,33.3836,32.9881,33.1859,355468.0],["2011-12-26",33.1859,33.2254,32.0388,32.8299,635298.0],["2011-12-27",32.8299,32.82986831665039,31.2477,32.3552,511762.0],["2011-12-28",32.3552,32.355224609375,30.6544,31.6433,824086.0],["2011-12-29",31.6433,32.8852,31.0658,32.8299,1008934.0],["2011-12-30",32.8299,34.0165,32.4343,34.0086,1324656.0],["2012-01-04",34.0086,34.00858688354492,31.3506,31.3703,1025876.0],["2012-01-05",31.3703,31.485,29.27,29.4005,1213804.0],["2012-01-06",29.4005,30.1323,28.8863,29.8158,429904.0],["2012-01-09",29.8158,30.4368,28.9219,30.1877,462574.0],["2012-01-10",30.1877,31.3308,29.8673,30.9313,1218050.0],["2012-01-11",30.9313,31.1211,30.2193,30.2589,620930.0],["2012-01-12",30.2589,30.7019,30.0215,30.512,319858.0],["2012-01-13",30.512,30.6939,29.4757,29.5469,347898.0],["2012-01-16",29.5469,29.5468807220459,28.1032,28.1229,415542.0],["2012-01-17",28.1229,29.6655,27.0945,29.1909,946830.0],["2012-01-18",29.1909,30.0018,28.5343,28.558,618046.0],["2012-01-19",28.558,29.6655,28.115,29.4678,813024.0],["2012-01-20",29.4678,30.8324,29.4677791595459,30.5041,560060.0],["2012-01-30",30.5041,30.9155,30.0848,30.4922,311842.0],["2012-01-31",30.4922,30.9629,30.2272,30.8917,281198.0],["2012-02-01",30.8917,31.663,30.694,30.9273,330018.0],["2012-02-02",30.9273,31.168603897094727,30.4764,31.1686,204034.0],["2012-02-03",31.1686,32.2405,31.133,32.2168,703084.0],["2012-02-06",32.2168,32.9169,32.1575,32.8299,951024.0],["2012-02-07",32.8299,33.0276,32.3671,32.4343,320302.0],["2012-02-08",32.4343,33.4588,32.375,33.2215,283604.0],["2012-02-09",33.2215,33.973,32.8615,33.4825,406466.0],["2012-02-10",33.4825,33.7633,33.0672,33.1186,246376.0],["2012-02-13",33.1186,34.0402,32.7152,33.9532,423906.0],["2012-02-14",33.9532,34.3567,33.8148,33.9334,656948.0],["2012-02-15",33.9334,34.2894,33.8899,34.0165,349964.0],["2012-02-16",34.0165,35.0251,33.9334,34.1075,1290990.0],["2012-02-17",34.1075,34.3725,33.617,33.6526,257532.0],["2012-02-20",33.6526,34.3567,33.613,33.6605,335128.0],["2012-02-21",33.6605,34.4911,33.5458,34.4555,709842.0],["2012-02-22",34.4555,35.2031,34.2934,34.6098,572702.0],["2012-02-23",34.6098,35.0053,34.3725,34.946,822202.0],["2012-02-24",34.946,37.0226,34.946,36.3897,1453752.0],["2012-02-27",36.3897,37.4181,36.3897,36.4926,628808.0],["2012-02-28",36.4926,36.987,36.3541,36.7853,349146.0],["2012-02-29",36.7853,37.8928,36.785274505615234,37.1808,847820.0],["2012-03-01",37.1808,37.8176,36.9831,37.5368,437768.0],["2012-03-02",37.5368,37.8532,37.1452,37.3153,551132.0],["2012-03-05",37.3153,37.5368,37.2045,37.3311,331772.0],["2012-03-06",37.3311,37.5724,36.8209,37.339,614620.0],["2012-03-07",37.339,37.33903884887695,35.2189,35.6382,564082.0],["2012-03-08",35.6382,36.2909,35.4207,35.9902,203012.0],["2012-03-09",35.9902,37.9719,35.99024200439453,37.6871,478554.0],["2012-03-12",37.6871,38.1697,37.1887,37.8058,313816.0],["2012-03-13",37.8058,38.1301,37.3944,37.8849,170928.0],["2012-03-14",37.8849,39.3523,36.8881,37.9323,842132.0],["2012-03-15",37.9323,39.2772,37.6555,38.3674,271392.0],["2012-03-16",38.3674,40.183,38.36743927001953,40.0287,1396666.0],["2012-03-19",40.0287,40.7605,38.5692,39.3128,573732.0],["2012-03-20",39.3128,39.5422,37.9798,38.8737,647708.0],["2012-03-21",38.8737,38.87372970581055,37.8928,38.2488,495490.0],["2012-03-22",38.2488,38.7195,37.7939,38.2488,420036.0],["2012-03-23",38.2488,38.4347,37.7939,38.0115,590332.0],["2012-03-26",38.0115,39.1585,37.7979,38.4545,784934.0],["2012-03-27",38.4545,38.45445251464844,36.2117,36.2315,1840042.0],["2012-03-28",36.2315,36.23151779174805,34.1233,34.8076,2591106.0],["2012-03-29",34.8076,37.5289,34.6098,36.1485,2280372.0],["2012-03-30",36.1485,36.14845275878906,34.0284,34.6494,1452468.0],["2012-04-05",34.6494,36.5084,34.3329,36.3897,997714.0],["2012-04-06",36.3897,36.8525,35.6778,36.6271,1441198.0],["2012-04-09",36.6271,36.7853,35.7964,36.6271,676728.0],["2012-04-10",36.6271,36.6271,35.7964,36.37,436632.0],["2012-04-11",36.37,36.7022,35.6778,35.9863,786840.0],["2012-04-12",35.9863,36.3897,35.2031,36.2197,710528.0],["2012-04-13",36.2197,36.3541,35.5195,35.6738,631826.0],["2012-04-16",35.6738,35.7173,35.2031,35.2624,659734.0],["2012-04-17",35.2624,35.8281,35.037,35.3851,401980.0],["2012-04-18",35.3851,35.7331,35.037,35.6026,803176.0],["2012-04-20",35.6026,35.60261535644531,34.6731,35.2071,1926416.0],["2012-04-23",35.2071,35.4365,34.1747,34.2894,855586.0],["2012-04-24",34.2894,34.6889,33.8187,34.4199,645966.0],["2012-04-25",34.4199,34.6494,34.1945,34.234,579846.0],["2012-04-26",34.234,35.5591,34.2182,35.5196,996414.0],["2012-04-27",35.5196,37.445838928222656,35.519554138183594,37.4458,2807952.0],["2012-05-02",37.4458,38.5348,36.2456,36.5397,1860970.0],["2012-05-03",36.5397,38.1533,35.8561,38.1374,2379245.0],["2012-05-04",38.1374,41.9527,37.5492,41.9527,4395007.0],["2012-05-07",41.9527,42.2706,40.355,41.7063,4161540.0],["2012-05-08",41.7063,41.70627975463867,40.4424,40.665,1765918.0],["2012-05-09",40.665,40.8399,38.8686,39.9019,1815161.0],["2012-05-10",39.9019,41.2373,39.3456,40.6173,1547445.0],["2012-05-11",40.6173,41.6109,40.2517,40.4424,1245314.0],["2012-05-14",40.4424,40.8955,39.1627,39.1627,1531777.0],["2012-05-15",39.1627,39.6476,38.3758,39.584,1193487.0],["2012-05-16",39.584,39.6953,39.115,39.4568,833024.0],["2012-05-17",39.4568,39.743,38.7891,39.6158,1000784.0],["2012-05-18",39.6158,39.61579513549805,38.2725,38.9481,1086311.0],["2012-05-21",38.9481,40.2596,38.5268,39.743,1537530.0],["2012-05-22",39.743,40.5299,39.3853,40.4186,1491957.0],["2012-05-23",40.4186,41.4917,39.8781,40.4107,1793004.0],["2012-05-24",40.4107,40.41065216064453,38.6302,38.6938,1994216.0],["2012-05-25",38.6938,38.9084,37.2392,37.4776,1352301.0],["2012-05-28",37.4776,38.0579,36.6669,38.042,1230379.0],["2012-05-29",38.042,38.0419807434082,37.1994,37.9943,1788736.0],["2012-05-30",37.9943,38.4553,37.35839080810547,37.3584,1135444.0],["2012-05-31",37.3584,37.8751,37.0246,37.5253,841938.0],["2012-06-01",37.5253,38.1135,37.52531814575195,37.8035,1245295.0],["2012-06-04",37.8035,37.80351638793945,36.9689,37.0404,957707.0],["2012-06-05",37.0404,37.4379,36.24559020996094,36.2456,904344.0],["2012-06-06",36.2456,36.5476,35.4507,35.6097,1188812.0],["2012-06-07",35.6097,36.2297,35.5223,35.7687,790149.0],["2012-06-08",35.7687,36.1184,35.6733,35.8879,839477.0],["2012-06-11",35.8879,35.9277,34.8069,35.6494,1780402.0],["2012-06-12",35.6494,35.64944839477539,34.8148,34.9977,1191607.0],["2012-06-13",34.9977,35.7289,34.9102,35.5938,1029127.0],["2012-06-14",35.5938,37.5094,35.3633,36.9769,3103805.0],["2012-06-15",36.9769,37.3107,35.7607,36.4999,1671211.0],["2012-06-18",36.4999,37.0643,36.0548,36.5635,1918870.0],["2012-06-19",36.5635,37.2869,36.1343,36.7225,1894559.0],["2012-06-20",36.7225,37.1438,36.4602,36.7225,856938.0],["2012-06-21",36.7225,37.0722,36.1264,36.7225,891405.0],["2012-06-25",36.7225,37.2869,36.2535,36.8497,1564226.0],["2012-06-26",36.8497,36.849693298339844,36.0071,36.3251,1088066.0],["2012-06-27",36.3251,36.961,35.8482,36.1661,1299720.0],["2012-06-28",36.1661,36.5556,35.57,36.3251,1177668.0],["2012-06-29",36.3251,37.8194,35.7687,37.5492,3047468.0],["2012-07-02",37.5492,39.3296,36.8497,38.5745,5215474.0],["2012-07-03",38.5745,39.1786,37.8353,38.5189,2439784.0],["2012-07-04",38.5189,38.7573,37.7717,37.9227,1461915.0],["2012-07-05",37.9227,37.9227409362793,36.3251,36.7543,1476001.0],["2012-07-06",36.7543,39.2661,36.5635,38.9402,3704601.0],["2012-07-09",38.9402,40.204,38.4314,38.9322,4162598.0],["2012-07-10",38.9322,39.9178,38.3122,38.6302,2610278.0],["2012-07-11",38.6302,39.3535,37.2869,39.3535,3173927.0],["2012-07-12",39.3535,40.2835,38.5507,39.0673,4424726.0],["2012-07-13",39.0673,39.9019,38.3122,39.7191,2768904.0],["2012-07-16",39.7191,39.9178,37.9943,38.0897,2814797.0],["2012-07-17",38.0897,38.08966064453125,36.2853,36.5794,2147003.0],["2012-07-18",36.5794,36.7623,34.9818,35.2997,2284575.0],["2012-07-19",35.2997,35.6653,34.9818,35.6336,1780837.0],["2012-07-20",35.6336,36.2376,35.1487,35.2441,1162821.0],["2012-07-23",35.2441,35.24406814575195,33.861,34.1154,1745586.0],["2012-07-24",34.1154,34.5684,33.6226,34.2187,1882993.0],["2012-07-25",34.2187,34.7354,33.861,33.9802,1301283.0],["2012-07-26",33.9802,34.3379,33.4,33.861,1468607.0],["2012-07-27",33.861,34.0677,32.16,32.2951,1874068.0],["2012-07-30",32.2951,32.295143127441406,31.2777,31.4208,1917876.0],["2012-07-31",31.4208,31.6275,30.9598,31.1108,1056537.0],["2012-08-01",31.1108,31.699,30.9995,31.3175,1227785.0],["2012-08-02",31.3175,31.6275,31.079,31.1426,662355.0],["2012-08-03",31.1426,32.8754,31.079,32.5892,1791621.0],["2012-08-06",32.5892,34.2823,32.4144,33.9405,1543904.0],["2012-08-07",33.9405,34.5605,33.6226,34.02,1225502.0],["2012-08-08",34.02,34.02,33.1536,33.3205,720226.0],["2012-08-09",33.3205,34.4095,33.1138,34.3379,1598464.0],["2012-08-10",34.3379,34.5605,33.2013,33.9008,1173941.0],["2012-08-13",33.9008,34.012,32.9867,33.0979,1192917.0],["2012-08-14",33.0979,33.2967,32.319,32.8118,721359.0],["2012-08-15",32.8118,33.2569,32.811798095703125,32.9787,617420.0],["2012-08-16",32.9787,33.3444,32.5892,32.629,475685.0],["2012-08-17",32.629,32.629,31.6195,31.8341,777611.0],["2012-08-20",31.8341,31.9136,31.238,31.85,488485.0],["2012-08-21",31.85,32.7482,31.7149,32.311,897721.0],["2012-08-22",32.311,32.8515,31.8739,31.9613,736024.0],["2012-08-23",31.9613,32.1918,30.9836,31.1903,1082151.0],["2012-08-24",31.1903,31.190284729003906,29.4177,29.8788,2128650.0],["2012-08-27",29.8788,29.878768920898438,28.2175,28.7421,1972037.0],["2012-08-28",28.7421,29.076,27.9473,28.5593,1186633.0],["2012-08-29",28.5593,29.0203,28.2175,28.456,801848.0],["2012-08-30",28.456,28.7739,25.6104,25.674,2448497.0],["2012-08-31",25.674,28.2414,25.673959732055664,28.2414,2971252.0],["2012-09-03",28.2414,30.0457,28.24135398864746,28.9329,3695817.0],["2012-09-04",28.9329,29.8072,28.4242,28.4321,1353245.0],["2012-09-05",28.4321,28.43212890625,27.5975,27.7008,1232659.0],["2012-09-06",27.7008,28.0585,26.8583,27.1921,1478015.0],["2012-09-07",27.1921,28.6944,27.19214630126953,28.4878,2133544.0],["2012-09-10",28.4878,28.9329,28.0585,28.448,1859963.0],["2012-09-11",28.448,28.44801902770996,27.9393,28.1301,884308.0],["2012-09-12",28.1301,28.4162,28.13007354736328,28.3367,1302495.0],["2012-09-13",28.3367,28.3606,27.4862,27.4862,1855613.0],["2012-09-14",27.4862,27.7803,26.8265,27.1047,2060691.0],["2012-09-17",27.1047,27.2398,26.3416,26.3734,1455532.0],["2012-09-18",26.3734,26.8583,26.2304,26.6596,1003427.0],["2012-09-19",26.6596,26.7629,25.976,26.294,992024.0],["2012-09-20",26.294,26.3019,25.6342,25.674,945498.0],["2012-09-21",25.674,25.817,25.2845,25.4355,719153.0],["2012-09-24",25.4355,27.3432,25.2368,27.0093,1910530.0],["2012-09-25",27.0093,27.8201,26.4688,27.4227,2728398.0],["2012-09-26",27.4227,28.1778,26.8821,27.7962,2376134.0],["2012-09-27",27.7962,29.3701,27.7406,28.9408,3767066.0],["2012-09-28",28.9408,29.5926,28.6388,29.2508,2486763.0],["2012-10-08",29.2508,29.3303,28.6944,28.8613,1384107.0],["2012-10-09",28.8613,29.1554,28.5434,29.1078,1542786.0],["2012-10-10",29.1078,29.1237,28.7262,28.8534,1265468.0],["2012-10-11",28.8534,29.219,28.7421,28.9249,1413771.0],["2012-10-12",28.9249,29.1713,28.5911,28.6785,846553.0],["2012-10-15",28.6785,30.4431,28.67852783203125,29.9662,2965303.0],["2012-10-16",29.9662,32.8277,29.4893,31.9534,5141809.0],["2012-10-17",31.9534,33.1297,31.0154,32.5892,4671341.0],["2012-10-18",32.5892,33.702,32.1123,33.0264,4942286.0],["2012-10-19",33.0264,33.4238,32.3269,32.5574,2717147.0],["2012-10-22",32.5574,32.55744552612305,31.0711,31.7944,2285154.0],["2012-10-23",31.7944,32.0328,30.2444,30.5941,3389389.0],["2012-10-24",30.5941,30.7452,29.8072,30.2047,2987211.0],["2012-10-25",30.2047,30.3318,29.8152,29.998,1943213.0],["2012-10-26",29.998,30.7213,29.6244,30.5782,2859235.0],["2012-10-29",30.5782,30.5782413482666,29.0124,29.8072,1595541.0],["2012-10-30",29.8072,30.157,29.5052,29.5688,1324723.0],["2012-10-31",29.5688,29.568777084350586,29.0839,29.3701,1557165.0],["2012-11-01",29.3701,30.4034,29.370052337646484,30.4034,1846036.0],["2012-11-02",30.4034,30.9916,30.3875,30.5147,2120589.0],["2012-11-05",30.5147,30.5465,29.5608,29.5688,1434839.0],["2012-11-06",29.5688,29.5688,27.7009,28.3685,2592827.0],["2012-11-07",28.3685,28.368539810180664,27.836,28.0188,1535802.0],["2012-11-08",28.0188,28.8534,27.4226,28.0506,1679283.0],["2012-11-09",28.0506,28.1619,27.5021,27.7803,666823.0],["2012-11-12",27.7803,27.9393,27.4227,27.7962,1093500.0],["2012-11-13",27.7962,27.796236038208008,26.5483,27.1047,1271686.0],["2012-11-14",27.1047,27.4068,26.6596,27.1762,693479.0],["2012-11-15",27.1762,27.1842,26.5483,26.5881,678000.0],["2012-11-16",26.5881,26.58805274963379,25.6342,25.674,1420253.0],["2012-11-19",25.674,25.9283,23.6948,24.4022,3098214.0],["2012-11-20",24.4022,25.4355,23.6471,24.7599,2164088.0],["2012-11-21",24.7599,25.0699,23.9332,24.9586,1515737.0],["2012-11-22",24.9586,24.958589553833008,23.4086,23.4563,3040624.0],["2012-11-23",23.4563,24.2989,23.1622,23.7981,2087880.0],["2012-11-26",23.7981,23.798091888427734,22.7012,22.8284,1647969.0],["2012-11-27",22.8284,22.9555,22.3515,22.4309,1437007.0],["2012-11-28",22.4309,22.43093490600586,21.7791,21.8904,1354635.0],["2012-11-29",21.8904,22.5581,21.7712,21.962,938131.0],["2012-11-30",21.962,22.1448,21.5804,21.8825,826959.0],["2012-12-03",21.8825,21.882478713989258,19.6966,19.6966,3054972.0],["2012-12-04",19.6966,20.4994,18.3612,19.9112,4719384.0],["2012-12-05",19.9112,20.7061,19.1005,20.0464,5608541.0],["2012-12-06",20.0464,20.5074,19.3628,20.3087,3535320.0],["2012-12-07",20.3087,20.8174,20.2053,20.5869,3391024.0],["2012-12-10",20.5869,21.2228,19.7205,21.0558,4082455.0],["2012-12-11",21.0558,21.6202,20.6981,21.2784,3597330.0],["2012-12-12",21.2784,21.5804,20.9048,21.5327,2290427.0],["2012-12-13",21.5327,21.7792,20.9843,21.0638,2580413.0],["2012-12-14",21.0638,21.6838,20.1179,21.4374,3321444.0],["2012-12-17",21.4374,23.5278,21.2068,23.0509,6576725.0],["2012-12-18",23.0509,24.0763,22.5343,23.3291,5787122.0],["2012-12-19",23.3291,24.7042,23.2814,24.6327,4685950.0],["2012-12-20",24.6327,24.8632,23.6709,24.2671,4039830.0],["2012-12-21",24.2671,24.4578,23.7027,23.965,2324398.0],["2012-12-24",23.965,23.965011596679688,22.9714,23.035,2836298.0],["2012-12-25",23.035,24.1478,22.3991,23.806,3821231.0],["2012-12-26",23.806,24.7599,23.504,24.5771,3495598.0],["2012-12-27",24.5771,26.286,24.1637,25.9124,5784317.0],["2012-12-28",25.9124,27.5498,25.6024,26.9855,5091195.0],["2012-12-31",26.9855,27.6532,26.4688,27.2478,3818362.0],["2013-01-04",27.2478,27.4703,26.3893,26.4688,5228024.0],["2013-01-07",26.4688,27.0173,25.8886,26.9219,3206625.0],["2013-01-08",26.9219,28.7103,26.747,28.6944,5359252.0],["2013-01-09",28.6944,30.0854,28.5831,29.6483,4885745.0],["2013-01-10",29.6483,30.1649,29.1713,29.4893,3338199.0],["2013-01-11",29.4893,29.8072,28.4639,29.3303,2945685.0],["2013-01-14",29.3303,30.7452,28.5355,30.157,5042938.0],["2013-01-15",30.157,30.5226,29.4098,29.9662,3618601.0],["2013-01-16",29.9662,29.96619987487793,28.7501,29.0124,4631113.0],["2013-01-17",29.0124,29.3939,28.6706,28.9011,1597773.0],["2013-01-18",28.9011,29.3621,27.5816,28.3606,3041289.0],["2013-01-21",28.3606,28.360584259033203,26.6278,26.898,4713153.0],["2013-01-22",26.898,27.5419,25.1891,27.5419,4625316.0],["2013-01-23",27.5419,28.0188,26.4927,27.8042,4477587.0],["2013-01-24",27.8042,28.0824,26.9855,27.1206,3198748.0],["2013-01-25",27.1206,27.2239,26.0157,26.2304,2365032.0],["2013-01-28",26.2304,26.23036003112793,24.4419,25.1891,5098905.0],["2013-01-29",25.1891,25.7137,24.5453,25.6183,3593545.0],["2013-01-30",25.6183,26.906,25.356,26.4688,3408096.0],["2013-01-31",26.4688,26.468822479248047,25.5945,25.7614,1754631.0],["2013-02-01",25.7614,26.3098,25.3401,25.9124,2117195.0],["2013-02-04",25.9124,26.1509,24.9188,25.0381,1825565.0],["2013-02-05",25.0381,26.1509,24.7201,26.135,3840571.0],["2013-02-06",26.135,26.294,25.6422,25.7535,2271870.0],["2013-02-07",25.7535,25.9124,25.0381,25.5547,1839398.0],["2013-02-08",25.5547,25.7932,25.2368,25.3719,1348080.0],["2013-02-18",25.3719,25.5547,24.0048,24.0524,3211499.0],["2013-02-19",24.0524,24.6009,23.8458,24.0445,2237434.0],["2013-02-20",24.0445,24.1796,23.3291,23.6868,2844375.0],["2013-02-21",23.6868,24.7996,23.2258,24.2035,5016537.0],["2013-02-22",24.2035,26.6278,24.203472137451172,26.6278,7384997.0],["2013-02-25",26.6278,27.3591,25.9919,26.4291,5700111.0],["2013-02-26",26.4291,27.8201,26.0555,27.3193,6208939.0],["2013-02-27",27.3193,27.5816,26.4768,26.9616,3354678.0],["2013-02-28",26.9616,27.1365,25.674,26.4609,4697481.0],["2013-03-01",26.4609,26.8504,26.0316,26.4211,3673218.0],["2013-03-04",26.4211,27.1445,26.1986,26.3257,3578363.0],["2013-03-05",26.3257,27.1047,25.674,26.5404,3946349.0],["2013-03-06",26.5404,28.0188,25.825,27.828,5832566.0],["2013-03-07",27.828,29.4098,27.4465,28.0585,8054358.0],["2013-03-08",28.0585,28.8454,27.2478,27.3829,3520403.0],["2013-03-11",27.3829,27.38290786743164,26.2939,26.906,2400533.0],["2013-03-12",26.906,27.2875,26.0316,26.2622,2259718.0],["2013-03-13",26.2622,27.216,26.0714,27.216,3168148.0],["2013-03-14",27.216,27.2875,26.4211,26.5324,2189914.0],["2013-03-15",26.5324,26.53240966796875,24.6406,25.1096,2779349.0],["2013-03-18",25.1096,25.5468,23.0032,23.1304,4078885.0],["2013-03-19",23.1304,23.5278,21.2863,23.043,6407688.0],["2013-03-20",23.043,23.4007,22.3356,23.3212,5849358.0],["2013-03-21",23.3212,23.32118034362793,22.574,22.7171,4000352.0],["2013-03-22",22.7171,23.1145,22.4945,22.7171,3186074.0],["2013-03-25",22.7171,22.7966,22.1766,22.3753,2998394.0],["2013-03-26",22.3753,22.7012,22.1766,22.4309,2456683.0],["2013-03-27",22.4309,22.5343,21.3658,21.4771,3979667.0],["2013-03-28",21.4771,21.477102279663086,20.4358,20.8333,3281806.0],["2013-03-29",20.8333,21.2943,20.253,20.7299,2407800.0],["2013-04-01",20.7299,20.72993278503418,19.9192,19.9351,2478391.0],["2013-04-02",19.9351,20.3325,19.792,20.0305,2024442.0],["2013-04-03",20.0305,20.2689,19.641,20.0623,1948264.0],["2013-04-08",20.0623,20.2689,19.2515,20.0861,1876072.0],["2013-04-09",20.0861,20.4756,20.0305,20.2689,1788982.0],["2013-04-10",20.2689,22.0812,20.2689,21.9461,5039432.0],["2013-04-11",21.9461,21.94607162475586,21.0558,21.1353,2718799.0],["2013-04-12",21.1353,22.1289,20.9922,21.5089,3151990.0],["2013-04-15",21.5089,21.508895874023438,20.7856,21.4056,1953771.0],["2013-04-16",21.4056,21.5645,20.5869,21.1433,1694869.0],["2013-04-17",21.1433,21.8427,21.143264770507812,21.3817,1635037.0],["2013-04-18",21.3817,21.38172149658203,20.7458,20.9048,1347562.0],["2013-04-19",20.9048,21.4612,20.8253,21.1671,1852549.0],["2013-04-22",21.1671,21.16710662841797,19.951,20.1735,2571111.0],["2013-04-23",20.1735,20.5392,19.8715,20.0066,1786404.0],["2013-04-24",20.0066,20.1815,19.0766,19.6648,2327380.0],["2013-04-25",19.6648,19.9748,19.1561,19.8317,2065558.0],["2013-04-26",19.8317,20.1417,19.2118,19.2277,1467171.0],["2013-05-02",19.2277,19.227651596069336,18.099,18.25,2151911.0],["2013-05-03",18.25,18.6236,18.2102,18.3613,1709838.0],["2013-05-06",18.3613,19.4741,18.25,19.4582,2343912.0],["2013-05-07",19.4582,21.3261,19.2356,21.0876,5344643.0],["2013-05-08",21.0876,21.08762550354004,20.2053,20.5153,3969992.0],["2013-05-09",20.5153,21.342,20.4597,20.6028,4063452.0],["2013-05-10",20.6028,20.9763,20.2371,20.5233,2525235.0],["2013-05-13",20.5233,20.9684,20.3643,20.6663,2374036.0],["2013-05-14",20.6663,20.66634750366211,19.8953,19.8953,2015466.0],["2013-05-15",19.8953,20.3405,19.6489,19.7602,2124598.0],["2013-05-16",19.7602,19.8635,19.0528,19.6569,3248582.0],["2013-05-17",19.6569,20.4676,19.6092,20.3405,3001936.0],["2013-05-20",20.3405,20.9525,20.340456008911133,20.571,3029243.0],["2013-05-21",20.571,20.7379,20.2769,20.5471,2735807.0],["2013-05-22",20.5471,21.4612,20.4915,21.3022,5809774.0],["2013-05-23",21.3022,21.7315,20.9287,21.0638,5131196.0],["2013-05-24",21.0638,21.3817,20.571,21.0479,3009091.0],["2013-05-27",21.0479,21.1035,20.5948,20.9445,2349072.0],["2013-05-28",20.9445,21.5725,20.7538,21.4533,3563410.0],["2013-05-29",21.4533,21.8586,21.2704,21.3022,3575544.0],["2013-05-30",21.3022,21.302234649658203,20.7697,20.8571,2809852.0],["2013-05-31",20.8571,21.0558,20.6822,20.714,1662698.0],["2013-06-03",20.714,20.9445,20.6822,20.881,1582684.0],["2013-06-04",20.881,20.9445,20.0781,20.1735,2174932.0],["2013-06-05",20.1735,20.857112884521484,19.9907,20.8571,2251966.0],["2013-06-06",20.8571,21.0479,20.2928,20.3722,1956712.0],["2013-06-07",20.3722,20.412,19.6171,19.7602,1863946.0],["2013-06-13",19.7602,19.760208129882812,18.9177,19.3787,1877730.0],["2013-06-14",19.3787,19.6384,19.3138,19.33,1438853.0],["2013-06-17",19.33,19.4274,18.5022,18.7782,2302187.0],["2013-06-18",18.7782,18.9323,18.5915,18.7782,1939180.0],["2013-06-19",18.7782,19.5897,18.3399,19.5897,3383357.0],["2013-06-20",19.5897,19.589662551879883,18.2994,18.5023,2436691.0],["2013-06-21",18.5023,19.2245,17.9585,18.7457,2068527.0],["2013-06-24",18.7457,18.9486,17.7719,17.9667,2073096.0],["2013-06-25",17.9667,18.3886,16.23,17.423,2853451.0],["2013-06-26",17.423,17.5609,16.863,17.3986,2090255.0],["2013-06-27",17.3986,17.6339,16.8468,16.8711,2195573.0],["2013-06-28",16.8711,17.4798,16.7575,16.9442,1651211.0],["2013-07-01",16.9442,17.0415,16.4735,16.579,2163012.0],["2013-07-02",16.579,17.5041,16.4573,17.2769,4204420.0],["2013-07-03",17.2769,17.27688217163086,16.5141,16.7413,3883034.0],["2013-07-04",16.7413,17.0578,16.3518,16.7981,2898379.0],["2013-07-05",16.7981,17.2769,16.79,16.9685,2606742.0],["2013-07-08",16.9685,16.968515396118164,16.2219,16.2463,2714987.0],["2013-07-09",16.2463,16.3112,15.662,15.8162,2634673.0],["2013-07-10",15.8162,16.2057,15.7269,16.1976,2667052.0],["2013-07-11",16.1976,17.8206,16.1489,17.8206,6414908.0],["2013-07-12",17.8206,17.9748,17.0821,17.285,6692873.0],["2013-07-15",17.285,17.3824,16.9036,17.3499,5206467.0],["2013-07-16",17.3499,18.2507,17.0415,17.853,9368995.0],["2013-07-17",17.853,17.85304832458496,17.0415,17.1714,4771625.0],["2013-07-18",17.1714,17.3337,16.863,16.863,2672015.0],["2013-07-19",16.863,17.0091,16.3031,16.368,4075560.0],["2013-07-22",16.368,16.652,16.0759,16.4005,2160463.0],["2013-07-23",16.4005,16.9361,16.3842,16.7738,2712456.0],["2013-07-24",16.7738,16.9279,16.2868,16.7088,3307299.0],["2013-07-25",16.7088,18.3805,16.3923,17.2931,9721335.0],["2013-07-26",17.2931,17.4067,16.8792,17.074,5576677.0],["2013-07-29",17.074,17.074010848999023,16.416690826416016,16.4167,3497372.0],["2013-07-30",16.4167,16.8792,16.23,16.5628,2398163.0],["2013-07-31",16.5628,16.79,16.23,16.3437,3180851.0],["2013-08-01",16.3437,16.6683,16.3112,16.6439,3720389.0],["2013-08-02",16.6439,17.1065,16.6277,16.6926,4757096.0],["2013-08-05",16.6926,17.1552,16.6358,17.0415,3668619.0],["2013-08-06",17.0415,17.5934,16.9198,17.2607,4737201.0],["2013-08-07",17.2607,17.5528,17.0578,17.212,3959393.0],["2013-08-08",17.212,17.5934,17.0659,17.3093,3538098.0],["2013-08-09",17.3093,17.5285,16.9523,17.147,3159522.0],["2013-08-12",17.147,18.2426,17.0821,18.0965,7237331.0],["2013-08-13",18.0965,18.8269,18.064,18.2831,7327443.0],["2013-08-14",18.2831,18.9891,18.2507,18.3805,5201367.0],["2013-08-15",18.3805,18.8512,18.1777,18.4536,5076315.0],["2013-08-16",18.4536,18.7863,17.9261,17.9423,4644249.0],["2013-08-19",17.9423,18.0884,17.5285,18.0154,2402944.0],["2013-08-20",18.0154,18.34,17.7557,17.8855,2642089.0],["2013-08-21",17.8855,18.153305053710938,17.8125,18.1533,2004949.0],["2013-08-22",18.1533,18.2994,17.9423,18.1452,2391898.0],["2013-08-23",18.1452,18.2507,17.569,17.7232,2273510.0],["2013-08-26",17.7232,18.0072,17.5853,17.9991,1949328.0],["2013-08-27",17.9991,18.4536,17.7557,18.3886,3501760.0],["2013-08-28",18.3886,18.388641357421875,17.9342,17.9748,3119567.0],["2013-08-29",17.9748,18.3968,17.8612,18.2588,2586635.0],["2013-08-30",18.2588,18.25880241394043,17.5771,17.707,2851787.0],["2013-09-02",17.707,17.706979751586914,16.3923,16.5628,5208423.0],["2013-09-03",16.5628,16.9685,16.4816,16.8549,3666588.0],["2013-09-04",16.8549,17.0334,16.6358,16.8792,2639466.0],["2013-09-05",16.8792,17.001,16.6439,16.7575,2291772.0],["2013-09-06",16.7575,17.001,16.6845,16.7981,1380838.0],["2013-09-09",16.7981,16.9929,16.4735,16.9685,3335320.0],["2013-09-10",16.9685,17.0821,16.7819,16.9929,2835166.0],["2013-09-11",16.9929,17.4392,16.5871,17.2038,5798983.0],["2013-09-12",17.2038,17.4148,17.0902,17.1227,3372192.0],["2013-09-13",17.1227,17.853,17.0821,17.4798,5546090.0],["2013-09-16",17.4798,17.569,17.1227,17.2038,3056918.0],["2013-09-17",17.2038,17.2444,16.4573,16.4978,3193558.0],["2013-09-18",16.4978,16.6358,16.1651,16.2706,2902289.0],["2013-09-23",16.2706,16.441,16.0921,16.3923,3449951.0],["2013-09-24",16.3923,16.6196,16.0921,16.1408,4783753.0],["2013-09-25",16.1408,16.1651,15.4185,15.589,6167886.0],["2013-09-26",15.589,15.588957786560059,15.0371,15.0534,4570629.0],["2013-09-27",15.0534,15.1345,14.6152,14.6557,4114508.0],["2013-09-30",14.6557,14.8748,14.4042,14.7369,3210894.0],["2013-10-08",14.7369,14.9316,14.4691,14.9154,3697183.0],["2013-10-09",14.9154,15.191324234008789,14.7937,15.1913,3607235.0],["2013-10-10",15.1913,15.191324234008789,14.672,14.7206,2767251.0],["2013-10-11",14.7206,14.8343,14.672,14.7937,2233784.0],["2013-10-14",14.7937,15.4916,14.607,15.4753,5782191.0],["2013-10-15",15.4753,15.475349426269531,15.1102,15.313,4381970.0],["2013-10-16",15.313,15.5322,14.8586,14.9316,3403997.0],["2013-10-17",14.9316,15.2076,14.7856,15.0128,2554292.0],["2013-10-18",15.0128,15.0128,14.6882,14.8018,1929383.0],["2013-10-21",14.8018,14.956,14.6882,14.9316,1901298.0],["2013-10-22",14.9316,15.0534,14.7856,14.8343,1883512.0],["2013-10-23",14.8343,15.1264,14.8018,14.9398,2242993.0],["2013-10-24",14.9398,14.939756393432617,14.6152,14.6882,1708207.0],["2013-10-25",14.6882,14.8018,14.1364,14.1688,2619084.0],["2013-10-28",14.1688,14.168829917907715,13.1058,13.6657,3250555.0],["2013-10-29",13.6657,13.7306,13.1869,13.3411,2023676.0],["2013-10-30",13.3411,13.4547,13.2194,13.3736,1563032.0],["2013-10-31",13.3736,14.712532997131348,13.373556137084961,14.7125,5229494.0],["2013-11-04",14.7125,14.8992,14.2013,14.7775,4649279.0],["2013-11-05",14.7775,14.8261,14.4123,14.6882,2787721.0],["2013-11-06",14.6882,16.0028,14.4853,15.2887,9162192.0],["2013-11-07",15.2887,15.589,15.0939,15.2887,4760019.0],["2013-11-08",15.2887,15.4916,14.7693,15.2481,3106730.0],["2013-11-11",15.2481,16.4005,15.0209,16.157,7597777.0],["2013-11-12",16.157,17.771902084350586,15.8243,17.7719,14532895.0],["2013-11-13",17.7719,19.2164,17.4148,18.5266,16476046.0],["2013-11-14",18.5266,18.7214,17.8774,18.5428,10959288.0],["2013-11-15",18.5428,18.54282569885254,18.0154,18.1452,10900874.0],["2013-11-18",18.1452,18.2426,17.5284,18.1614,13088650.0],["2013-11-19",18.1614,18.6402,17.5284,17.6826,13485421.0],["2013-11-20",17.6826,18.4049,17.4148,18.3805,11532951.0],["2013-11-21",18.3805,18.380521774291992,17.285,17.3256,10681874.0],["2013-11-22",17.3256,17.358,16.8792,16.9442,6832717.0],["2013-11-25",16.9442,17.6096,16.7169,17.2688,6913652.0],["2013-11-26",17.2688,17.569,16.7819,17.5366,6457792.0],["2013-11-27",17.5366,17.5609,17.0253,17.423,4706984.0],["2013-11-28",17.423,18.0316,17.212,17.7638,7279973.0],["2013-11-29",17.7638,17.7719,17.2444,17.3499,5665715.0],["2013-12-02",17.3499,17.349918365478516,15.9379,15.9379,6854526.0],["2013-12-03",15.9379,17.5041,15.8243,16.6601,7048754.0],["2013-12-04",16.6601,17.3175,16.368,16.7819,8879850.0],["2013-12-05",16.7819,17.0334,16.5141,16.7981,4261592.0],["2013-12-06",16.7981,18.1776,16.6439,18.1208,13226586.0],["2013-12-09",18.1208,19.0216,17.6989,18.4779,15562302.0],["2013-12-10",18.4779,18.7863,18.129,18.624,7474640.0],["2013-12-11",18.624,19.3706,18.3237,18.5834,9976559.0],["2013-12-12",18.5834,18.6321,17.918,18.0154,6893309.0],["2013-12-13",18.0154,18.2994,17.6907,17.8936,4256257.0],["2013-12-16",17.8936,17.893625259399414,17.0091,17.0253,6048773.0],["2013-12-17",17.0253,17.6502,17.0253,17.5447,5066459.0],["2013-12-18",17.5447,17.6096,17.1227,17.2201,3462250.0],["2013-12-19",17.2201,17.8287,17.0091,17.6907,5153599.0],["2013-12-20",17.6907,18.129,17.5528,17.6745,4998151.0],["2013-12-23",17.6745,17.674514770507812,16.295,16.9442,4095969.0],["2013-12-24",16.9442,17.1633,16.6358,16.7819,3123919.0],["2013-12-25",16.7819,17.0415,16.7088,17.0091,2717880.0],["2013-12-26",17.0091,17.0334,16.2787,16.3599,3829109.0],["2013-12-27",16.3599,16.7007,15.9947,16.4329,4168413.0],["2013-12-30",16.4329,16.7169,16.432920455932617,16.5384,2826398.0],["2013-12-31",16.5384,18.1939,16.2706,18.1939,11378410.0],["2014-01-02",18.1939,18.3156,17.6258,18.1046,8843282.0],["2014-01-03",18.1046,18.3481,17.7557,18.3481,7415844.0],["2014-01-06",18.3481,18.7457,17.4473,17.4879,7709321.0],["2014-01-07",17.4879,17.8936,17.0415,17.8287,5008249.0],["2014-01-08",17.8287,17.9748,17.4473,17.4554,5154277.0],["2014-01-09",17.4554,18.202,17.0091,18.1777,10927834.0],["2014-01-10",18.1777,18.4617,17.8125,17.9829,7456699.0],["2014-01-13",17.9829,18.9892,17.6502,18.8187,10646624.0],["2014-01-14",18.8187,19.8007,18.5509,19.6546,16546963.0],["2014-01-15",19.6546,19.654582977294922,19.1028,19.2407,7353700.0],["2014-01-16",19.2407,20.0116,19.2083,19.3706,9239194.0],["2014-01-17",19.3706,19.3949,18.3237,18.3562,8781252.0],["2014-01-20",18.3562,19.1433,18.0397,18.5834,7563271.0],["2014-01-21",18.5834,18.7863,18.202,18.5023,5266588.0],["2014-01-22",18.5023,19.9873,18.3886,19.6059,10451579.0],["2014-01-23",19.6059,19.9386,19.2732,19.6384,8118638.0],["2014-01-24",19.6384,20.4823,19.3219,19.6384,10401901.0],["2014-01-27",19.6384,20.4255,19.2488,20.2551,11040265.0],["2014-01-28",20.2551,20.7988,19.9386,20.0928,6141829.0],["2014-01-29",20.0928,20.0928,19.2326,19.614,8620063.0],["2014-01-30",19.614,19.687,18.7457,19.1758,4337307.0],["2014-02-07",19.1758,19.175798416137695,18.5266,19.1109,5347561.0],["2014-02-10",19.1109,19.3787,18.6727,19.3056,6500361.0],["2014-02-11",19.3056,20.7339,19.2083,20.0522,12058632.0],["2014-02-12",20.0522,20.0603,19.5004,19.7357,5793883.0],["2014-02-13",19.7357,20.3606,18.697,18.8837,7340497.0],["2014-02-14",18.8837,19.5897,18.6727,19.3138,6924860.0],["2014-02-17",19.3138,19.9548,19.0703,19.825,7604106.0],["2014-02-18",19.825,19.825000762939453,18.9729,18.9892,7034989.0],["2014-02-19",18.9892,19.4436,18.7619,18.8269,6621906.0],["2014-02-20",18.8269,18.8512,17.6907,18.0884,7281095.0],["2014-02-21",18.0884,18.34,17.8774,18.2913,3042916.0],["2014-02-24",18.2913,18.291263580322266,17.0902,17.3337,5784825.0],["2014-02-25",17.3337,17.4798,16.2463,16.3112,6628152.0],["2014-02-26",16.3112,16.4492,15.3455,15.662,6905455.0],["2014-02-27",15.662,15.7107,15.1426,15.3455,5908782.0],["2014-02-28",15.3455,15.6782,15.2562,15.6133,4451324.0],["2014-03-03",15.6133,15.735,15.378,15.6133,3981105.0],["2014-03-04",15.6133,15.6863,15.1589,15.4185,3486855.0],["2014-03-05",15.4185,16.3923,15.418539047241211,16.2057,7687993.0],["2014-03-06",16.2057,16.3193,15.8243,16.084,4107112.0],["2014-03-07",16.084,16.157,15.5808,15.873,4036662.0],["2014-03-10",15.873,15.87298583984375,14.607,14.7125,4923009.0],["2014-03-11",14.7125,15.3212,14.3717,15.2887,4245694.0],["2014-03-12",15.2887,15.5808,14.6557,14.818,4310409.0],["2014-03-13",14.818,16.3031,14.818032264709473,16.0596,13768292.0],["2014-03-14",16.0596,16.059629440307617,15.4591,15.8649,7103889.0],["2014-03-17",15.8649,16.0353,15.6539,15.9785,4670771.0],["2014-03-18",15.9785,16.7169,15.9136,16.0109,9152179.0],["2014-03-19",16.0109,16.3842,15.6295,16.2382,6049323.0],["2014-03-20",16.2382,16.6764,15.8649,15.873,5836563.0],["2014-03-21",15.873,16.3031,15.3374,16.2138,4612491.0],["2014-03-24",16.2138,16.5546,16.0353,16.23,4575239.0],["2014-03-25",16.23,16.230043411254883,15.4997,15.5646,5415163.0],["2014-03-26",15.5646,15.6214,15.2968,15.5646,2930529.0],["2014-03-27",15.5646,15.7026,15.3374,15.4185,2290207.0],["2014-03-28",15.4185,15.5159,14.5015,14.6557,5612315.0],["2014-03-31",14.6557,14.8099,14.5097,14.534,2524367.0],["2014-04-01",14.534,14.9073,14.4123,14.8018,2798514.0],["2014-04-02",14.8018,15.1345,14.7531,14.9235,2846282.0],["2014-04-03",14.9235,15.029,14.672,14.7693,2026630.0],["2014-04-04",14.7693,14.8505,14.4529,14.8343,2199415.0],["2014-04-08",14.8343,15.2481,14.6882,15.1589,3470088.0],["2014-04-09",15.1589,15.7026,15.0939,15.3374,4724940.0],["2014-04-10",15.3374,15.5322,15.1102,15.3049,3072690.0],["2014-04-11",15.3049,15.8243,15.1913,15.451,4346547.0],["2014-04-14",15.451,15.8162,15.0939,15.6539,5181601.0],["2014-04-15",15.6539,15.9541,15.5646,15.8243,5133872.0],["2014-04-16",15.8243,16.4329,15.662,16.3274,7481437.0],["2014-04-17",16.3274,16.4248,16.0759,16.1327,4559155.0],["2014-04-18",16.1327,16.5465,15.9054,15.9785,5406282.0],["2014-04-21",15.9785,15.978480339050293,15.3861,15.451,3338370.0],["2014-04-22",15.451,16.4329,15.3617,15.9704,3414821.0],["2014-04-23",15.9704,16.6033,15.7837,16.5384,7695268.0],["2014-04-24",16.5384,16.8306,16.2463,16.3112,5322440.0],["2014-04-25",16.3112,17.0253,15.7837,15.8243,4000017.0],["2014-04-28",15.8243,16.3112,15.6214,15.9379,3512199.0],["2014-04-29",15.9379,16.1327,15.662,16.0028,2429391.0],["2014-04-30",16.0028,16.002824783325195,15.7107,15.7999,2112676.0],["2014-05-05",15.7999,15.799947738647461,15.0534,15.4916,3633780.0],["2014-05-06",15.4916,15.6863,15.2968,15.4591,1771479.0],["2014-05-07",15.4591,15.735,15.2238,15.2725,1972022.0],["2014-05-08",15.2725,15.6214,15.1345,15.3374,1577395.0],["2014-05-09",15.3374,15.662,15.2562,15.2887,2367993.0],["2014-05-12",15.2887,15.8243,15.2725,15.7269,3586328.0],["2014-05-13",15.7269,15.9704,15.4104,15.7431,4206090.0],["2014-05-14",15.7431,15.743143081665039,15.4591,15.5078,1866481.0],["2014-05-15",15.5078,15.5727,15.053366661071777,15.0534,2394024.0],["2014-05-16",15.0534,15.1994,14.956,15.0615,2058673.0],["2014-05-19",15.0615,15.0696,14.607,14.9803,2069328.0],["2014-05-20",14.9803,15.1264,14.7856,14.8505,1411459.0],["2014-05-21",14.8505,15.0615,14.6395,14.9884,1578838.0],["2014-05-22",14.9884,15.1994,14.745,14.7856,1527887.0],["2014-05-23",14.7856,14.8911,14.6476,14.8099,1816943.0],["2014-05-26",14.8099,15.029,14.7775,14.9235,1862139.0],["2014-05-27",14.9235,14.9966,14.7531,14.7531,1949207.0],["2014-05-28",14.7531,15.0534,14.5665,14.9641,4509519.0],["2014-05-29",14.9641,14.964101791381836,14.6476,14.6882,2247183.0],["2014-05-30",14.6882,14.8748,14.6233,14.7206,1502784.0],["2014-06-03",14.7206,14.8829,14.6638,14.672,1793047.0],["2014-06-04",14.672,14.7125,13.9254,13.9822,4269734.0],["2014-06-05",13.9822,14.1851,13.9335,14.1526,2045596.0],["2014-06-06",14.1526,14.3149,13.9984,14.1688,2482873.0],["2014-06-09",14.1688,14.3879,14.1445,14.3392,2411368.0],["2014-06-10",14.3392,14.4934,14.1932,14.4772,1938704.0],["2014-06-11",14.4772,14.745,14.3798,14.6395,2218147.0],["2014-06-12",14.6395,14.8018,14.4772,14.7206,2241047.0],["2014-06-13",14.7206,14.8911,14.534,14.7693,2727647.0],["2014-06-16",14.7693,14.8505,14.6233,14.7369,2079645.0],["2014-06-17",14.7369,14.7612,14.2906,14.323,2387119.0],["2014-06-18",14.323,14.4204,14.25,14.3311,1009675.0],["2014-06-19",14.3311,14.4204,13.9335,14.039,2125743.0],["2014-06-20",14.039,14.1201,13.9578,14.0471,1414429.0],["2014-06-23",14.0471,14.2743,14.047101974487305,14.1688,1086027.0],["2014-06-24",14.1688,14.9316,14.0877,14.7693,5412865.0],["2014-06-25",14.7693,14.9073,14.607,14.6801,2394743.0],["2014-06-26",14.6801,14.8667,14.680076599121094,14.7369,2324159.0],["2014-06-27",14.7369,15.2481,14.6314,14.9641,3823478.0],["2014-06-30",14.9641,15.6945,14.964101791381836,15.4753,5429388.0],["2014-07-01",15.4753,15.5159,15.1751,15.3293,1790723.0],["2014-07-02",15.3293,15.7107,15.329277038574219,15.5808,3056513.0],["2014-07-03",15.5808,15.7026,15.3455,15.4185,1904016.0],["2014-07-04",15.4185,15.4916,15.1021,15.24,2334459.0],["2014-07-07",15.24,15.3455,15.0939,15.24,1491579.0],["2014-07-08",15.24,15.4219,15.1408,15.3971,1830108.0],["2014-07-09",15.3971,15.8519,15.2979,15.4633,3093037.0],["2014-07-10",15.4633,15.6948,15.3806,15.455,1644086.0],["2014-07-11",15.455,15.8106,14.9919,15.7113,3501547.0],["2014-07-14",15.7113,17.2825,15.711347579956055,16.96,9679992.0],["2014-07-15",16.96,18.5725,16.9104,17.8117,12635375.0],["2014-07-16",17.8117,18.465,17.3404,17.6959,6225105.0],["2014-07-17",17.6959,17.9358,17.2494,17.3983,3856849.0],["2014-07-18",17.3983,18.9198,17.2825,18.4402,10898130.0],["2014-07-21",18.4402,18.6717,17.8365,18.0019,5168219.0],["2014-07-22",18.0019,18.3492,17.6381,18.0267,3917229.0],["2014-07-23",18.0267,18.1838,17.1254,17.7456,6207392.0],["2014-07-24",17.7456,18.0432,17.3983,17.82,6694337.0],["2014-07-25",17.82,18.7544,17.6133,18.1342,6787445.0],["2014-07-28",18.1342,19.11,18.13421058654785,18.5146,7041925.0],["2014-07-29",18.5146,18.5477,18.1094,18.3492,5390699.0],["2014-07-30",18.3492,18.3575,17.5719,18.0432,6119231.0],["2014-07-31",18.0432,18.465,17.8613,18.1921,3775128.0],["2014-08-01",18.1921,18.465,17.9109,17.9854,3215243.0],["2014-08-04",17.9854,18.3988,17.9192,18.3823,5008188.0],["2014-08-05",18.3823,18.8371,18.3575,18.7875,5011638.0],["2014-08-06",18.7875,19.1761,18.6138,18.928,4504072.0],["2014-08-07",18.928,19.0438,18.1342,18.1507,5303008.0],["2014-08-08",18.1507,18.2996,17.7952,18.0681,3707355.0],["2014-08-11",18.0681,18.3079,17.7373,18.2004,3554367.0],["2014-08-12",18.2004,19.1017,18.20035743713379,18.9198,7812295.0],["2014-08-13",18.9198,19.738420486450195,18.7379,19.7384,11412916.0],["2014-08-14",19.7384,20.003,19.4325,19.4738,5387186.0],["2014-08-15",19.4738,20.2594,19.4573,19.7963,5434988.0],["2014-08-18",19.7963,20.4909,19.6805,20.3007,4848298.0],["2014-08-19",20.3007,20.300716400146484,19.5978,20.0113,4594722.0],["2014-08-20",20.0113,20.9126,19.4986,20.6398,6986768.0],["2014-08-21",20.6398,20.639753341674805,19.9534,20.3669,3767451.0],["2014-08-22",20.3669,21.2186,20.3007,20.8051,4472416.0],["2014-08-25",20.8051,20.805137634277344,19.8542,20.1271,3483675.0],["2014-08-26",20.1271,20.2263,19.5896,19.6805,4267170.0],["2014-08-27",19.6805,19.879,19.5152,19.6723,2090387.0],["2014-08-28",19.6723,20.1353,19.4738,20.0609,2756450.0],["2014-08-29",20.0609,21.0863,19.8873,20.8878,5264053.0],["2014-09-01",20.8878,22.1034,20.5901,22.0703,5978918.0],["2014-09-02",22.0703,23.6497,21.7892,23.2693,7725533.0],["2014-09-03",23.2693,24.3857,22.7815,22.9799,6842756.0],["2014-09-04",22.9799,23.228,22.8228,23.1701,2774092.0],["2014-09-05",23.1701,23.8565,22.5582,23.1701,5256991.0],["2014-09-09",23.1701,23.170114517211914,22.3763,22.4755,3806024.0],["2014-09-10",22.4755,22.889,22.244,22.6492,2822707.0],["2014-09-11",22.6492,22.7815,22.3018,22.4755,3732108.0],["2014-09-12",22.4755,22.475502014160156,22.153,22.3349,2693194.0],["2014-09-15",22.3349,22.5582,21.7561,22.492,6771669.0],["2014-09-16",22.492,23.0461,22.268775939941406,22.2688,6428434.0],["2014-09-17",22.2688,22.6492,21.9215,22.2109,2574910.0],["2014-09-18",22.2109,22.7236,22.1117,22.6409,3124801.0],["2014-09-19",22.6409,22.8311,22.3267,22.7401,3025943.0],["2014-09-22",22.7401,22.740114212036133,21.2517,21.4005,6440815.0],["2014-09-23",21.4005,21.5328,21.1607,21.3592,2372585.0],["2014-09-24",21.3592,21.6651,21.169,21.6238,2288797.0],["2014-09-25",21.6238,22.2688,21.623781204223633,21.8801,3464713.0],["2014-09-26",21.8801,21.880123138427734,21.384,21.6651,2396850.0],["2014-09-29",21.6651,21.8222,21.3178,21.4171,2757778.0],["2014-09-30",21.4171,21.5824,21.0367,21.4419,2646069.0],["2014-10-08",21.4419,21.4749,20.9374,21.2351,3305970.0],["2014-10-09",21.2351,21.8719,21.1194,21.8057,3843356.0],["2014-10-10",21.8057,21.80570411682129,21.5163,21.5246,2746641.0],["2014-10-13",21.5246,21.524551391601562,20.6398,20.9044,3120849.0],["2014-10-14",20.9044,21.1194,20.5736,20.739,2143081.0],["2014-10-15",20.739,21.0697,20.5653,21.0532,3212754.0],["2014-10-16",21.0532,21.2847,20.7969,20.9292,2980389.0],["2014-10-17",20.9292,21.5742,20.6315,21.5163,3885146.0],["2014-10-20",21.5163,21.6651,21.2847,21.3757,2482437.0],["2014-10-21",21.3757,21.7313,21.2517,21.3344,2609440.0],["2014-10-22",21.3344,21.334362030029297,19.8625,20.185,3760448.0],["2014-10-23",20.185,20.184951782226562,19.143,19.3663,4270799.0],["2014-10-24",19.3663,19.5152,19.019,19.1017,2319170.0],["2014-10-27",19.1017,19.5648,18.6882,19.5565,2311468.0],["2014-10-28",19.5565,19.7384,19.4077,19.6805,3311313.0],["2014-10-29",19.6805,20.0113,19.6475,19.7467,3862493.0],["2014-10-30",19.7467,20.0444,19.54,19.664,3530913.0],["2014-10-31",19.664,20.3255,18.9363,19.9948,10255519.0],["2014-11-03",19.9948,20.3007,19.7632,19.9948,4404661.0],["2014-11-04",19.9948,20.0609,19.4242,19.4903,3666762.0],["2014-11-05",19.4903,19.7219,19.4077,19.5152,2181341.0],["2014-11-06",19.5152,19.9203,19.4738,19.7632,2086522.0],["2014-11-07",19.7632,19.8955,18.8784,19.019,4374238.0],["2014-11-10",19.019,20.92090606689453,19.019006729125977,20.9209,12406396.0],["2014-11-11",20.9209,22.5417,20.7638,21.2021,19338192.0],["2014-11-12",21.2021,21.7892,20.648,21.3674,10038156.0],["2014-11-13",21.3674,21.36743927001953,20.5984,20.7969,7260690.0],["2014-11-14",20.7969,22.1117,20.4165,21.7313,13351196.0],["2014-11-17",21.7313,22.2936,21.169,21.2599,7013408.0],["2014-11-18",21.2599,21.6651,20.8134,21.4584,6030617.0],["2014-11-19",21.4584,21.458396911621094,20.9209,21.1276,3517472.0],["2014-11-20",21.1276,21.127635955810547,20.648,20.9374,3695160.0],["2014-11-21",20.9374,21.0863,20.6149,21.0367,4749952.0],["2014-11-24",21.0367,21.4832,20.7142,21.1442,6389810.0],["2014-11-25",21.1442,21.9049,20.9374,21.4997,6173372.0],["2014-11-26",21.4997,22.8228,21.2682,22.7318,14502057.0],["2014-11-27",22.7318,23.0378,22.3267,22.6492,10441199.0],["2014-11-28",22.6492,22.649154663085938,21.7644,22.0703,6848110.0],["2014-12-01",22.0703,24.2782,22.0703182220459,24.2782,13426428.0],["2014-12-02",24.2782,26.6266,24.278173446655273,26.0147,23719519.0],["2014-12-03",26.0147,28.5533,25.4689,27.2881,19659735.0],["2014-12-04",27.2881,28.5285,26.7506,27.867,14690187.0],["2014-12-05",27.867,27.86697769165039,25.2209,26.668,13914461.0],["2014-12-08",26.668,27.1724,25.2705,26.6597,12826773.0],["2014-12-09",26.6597,27.7678,24.4766,24.5263,16367755.0],["2014-12-10",24.5263,25.9982,24.303,25.5268,8930904.0],["2014-12-11",25.5268,26.0312,24.9976,25.2209,6953957.0],["2014-12-12",25.2209,26.7755,25.1382,26.453,9324178.0],["2014-12-15",26.453,27.7429,25.6343,26.916,9060434.0],["2014-12-16",26.916,27.6437,26.0478,26.8995,6497375.0],["2014-12-17",26.8995,27.3874,26.2214,26.4612,5513388.0],["2014-12-18",26.4612,27.7016,26.4612,26.5274,5788799.0],["2014-12-19",26.5274,27.1476,25.6012,26.3041,6299518.0],["2014-12-22",26.3041,28.181201934814453,25.3035,28.1812,12949508.0],["2014-12-23",28.1812,30.4304,27.5197,29.3802,15506537.0],["2014-12-24",29.3802,31.0175,28.6939,29.4877,13599700.0],["2014-12-25",29.4877,30.0996,28.5285,29.6035,6711125.0],["2014-12-26",29.6035,29.7358,29.0247,29.4381,6222792.0],["2014-12-29",29.4381,31.0919,28.6112,30.7943,9764498.0],["2014-12-30",30.7943,31.9354,30.0169,31.1085,9583683.0],["2014-12-31",31.1085,31.5054,30.0418,30.5544,6346481.0],["2015-01-05",30.5544,32.63,30.0831,32.4481,10274134.0],["2015-01-06",32.4481,32.448081970214844,31.2325,31.77,6155379.0],["2015-01-07",31.77,32.109,30.4883,30.6785,5849433.0],["2015-01-08",30.6785,32.1669,29.6118,31.1581,6595566.0],["2015-01-09",31.1581,31.4971,30.223676681518555,30.2237,4242758.0],["2015-01-12",30.2237,30.223676681518555,28.3052,28.3218,5585063.0],["2015-01-13",28.3218,28.8097,27.437,27.5858,5133726.0],["2015-01-14",27.5858,27.991,26.5191,26.8085,7604859.0],["2015-01-15",26.8085,27.5031,26.792,27.3708,5454865.0],["2015-01-16",27.3708,27.9331,27.370830535888672,27.6603,5731517.0],["2015-01-19",27.6603,28.2639,25.411,26.7506,6939653.0],["2015-01-20",26.7506,27.6189,26.6266,27.1062,6738362.0],["2015-01-21",27.1062,28.3218,26.9987,28.3218,8262299.0],["2015-01-22",28.3218,28.4624,27.8256,28.4045,5477204.0],["2015-01-23",28.4045,28.404470443725586,27.5858,27.7099,4522673.0],["2015-01-26",27.7099,27.709863662719727,26.7589,27.2881,8240708.0],["2015-01-27",27.2881,27.7016,26.2214,26.8747,7058476.0],["2015-01-28",26.8747,27.1145,26.5522,26.8333,5986092.0],["2015-01-29",26.8333,26.833337783813477,26.2958,26.4612,3470953.0],["2015-01-30",26.4612,28.0241,26.461225509643555,27.9662,13651499.0],["2015-02-02",27.9662,28.2804,27.1228,27.5031,6775330.0],["2015-02-03",27.5031,27.7677,26.7093,27.1393,6001190.0],["2015-02-04",27.1393,28.0737,26.7837,27.4783,8190696.0],["2015-02-05",27.4783,28.0406,26.916,27.0401,6527435.0],["2015-02-06",27.0401,27.040063858032227,25.1960506439209,25.1961,8254910.0],["2015-02-09",25.1961,26.0064,24.5593,25.5516,4476969.0],["2015-02-10",25.5516,26.6266,25.551618576049805,25.8741,4166759.0],["2015-02-11",25.8741,26.1966,25.4689,26.0395,3534061.0],["2015-02-12",26.0395,26.039499282836914,25.6508,25.7749,2745397.0],["2015-02-13",25.7749,26.3785,25.774883270263672,26.0478,3951660.0],["2015-02-16",26.0478,26.1801,25.5599,26.0478,3379950.0],["2015-02-17",26.0478,26.1305,25.6591,25.6839,3295626.0],["2015-02-25",25.6839,25.8576,25.1795,25.2539,3160127.0],["2015-02-26",25.2539,25.7666,25.1795,25.7501,3390921.0],["2015-02-27",25.7501,26.1305,25.7418,26.0643,4356853.0],["2015-03-02",26.0643,26.4612,25.7418,26.4199,5945124.0],["2015-03-03",26.4199,26.5853,26.0478,26.2793,4308244.0],["2015-03-04",26.2793,27.1062,25.9733,26.8664,5543283.0],["2015-03-05",26.8664,26.8747,26.3206,26.577,4023397.0],["2015-03-06",26.577,27.0897,26.3372,26.5853,3731442.0],["2015-03-09",26.5853,26.585264205932617,25.5599,26.362,3534488.0],["2015-03-10",26.362,26.3951,25.8824,26.1801,4115985.0],["2015-03-11",26.1801,26.7093,25.9899,26.6514,5788229.0],["2015-03-12",26.6514,28.7766,26.6514,27.9993,12213002.0],["2015-03-13",27.9993,28.3631,27.131,27.7181,6769712.0],["2015-03-16",27.7181,28.4127,27.5776,28.2143,6221092.0],["2015-03-17",28.2143,29.1487,28.0324,28.3962,8083110.0],["2015-03-18",28.3962,28.8841,28.1316,28.6029,6769356.0],["2015-03-19",28.6029,28.8097,27.8256,27.9745,6694937.0],["2015-03-20",27.9745,28.6525,27.8256,28.3631,6289488.0],["2015-03-23",28.3631,28.8593,28.3631,28.7683,7118796.0],["2015-03-24",28.7683,29.711,27.6189,29.7027,15345681.0],["2015-03-25",29.7027,30.0087,28.9916,29.4464,9567388.0],["2015-03-26",29.4464,31.4558,29.0743,30.4304,11618787.0],["2015-03-27",30.4304,30.7446,29.7771,29.9508,6228667.0],["2015-03-30",29.9508,30.5131,29.6118,30.1162,7710914.0],["2015-03-31",30.1162,30.3146,28.8179,28.942,11349185.0],["2015-04-01",28.942,29.2231,28.6939,29.1322,6775272.0],["2015-04-02",29.1322,29.405,28.7849,28.9833,7678959.0],["2015-04-03",28.9833,29.711,28.5781,29.6945,9584161.0],["2015-04-07",29.6945,30.1823,29.4464,30.05,10533522.0],["2015-04-08",30.05,30.9844,29.8433,30.1989,11919462.0],["2015-04-09",30.1989,30.5627,29.1156,29.3554,7913776.0],["2015-04-10",29.3554,30.5793,29.2066,30.5627,11726407.0],["2015-04-13",30.5627,31.4889,30.3477,31.0919,12457763.0],["2015-04-14",31.0919,31.8362,30.5958,30.6702,11252410.0],["2015-04-15",30.6702,30.670211791992188,29.231386184692383,29.2314,7557070.0],["2015-04-16",29.2314,32.0842,28.4045,31.4144,15613941.0],["2015-04-17",31.4144,32.3323,31.0093,31.3483,11172505.0],["2015-04-20",31.3483,32.9277,30.7198,31.5798,16044293.0],["2015-04-21",31.5798,34.0523,31.3814,33.8208,16668132.0],["2015-04-22",33.8208,34.1515,33.1592,34.1184,11436776.0],["2015-04-23",34.1184,34.9453,32.9938,34.3334,12556917.0],["2015-04-24",34.3334,34.333431243896484,32.7458,32.9442,8854002.0],["2015-04-27",32.9442,33.49,32.3571,32.9773,9719422.0],["2015-04-28",32.9773,32.9773063659668,31.1746,31.1746,6991026.0],["2015-04-29",31.1746,31.6542,31.0092,31.216,6633810.0],["2015-04-30",31.216,31.646,31.0919,31.1498,5579021.0],["2015-05-04",31.1498,31.9933,30.9266,31.6294,4980533.0],["2015-05-05",31.6294,31.8362,28.7683,29.8185,6229087.0],["2015-05-06",29.8185,30.1823,28.5202,28.7022,7117996.0],["2015-05-07",28.7022,29.4133,28.702163696289062,28.8924,4204295.0],["2015-05-08",28.8924,29.9095,28.892351150512695,29.8681,4376154.0],["2015-05-11",29.8681,30.5131,29.3637,30.4883,5829880.0],["2015-05-12",30.4883,30.5131,29.6945,30.4139,7983842.0],["2015-05-13",30.4139,31.2491,30.017,30.5131,6898863.0],["2015-05-14",30.5131,30.5544,29.4877,29.926,5630514.0],["2015-05-15",29.926,30.1245,29.1487,29.3637,5324328.0],["2015-05-18",29.3637,29.6531,28.942,29.0743,3661331.0],["2015-05-19",29.0743,30.1162,28.9833,30.0831,4831074.0],["2015-05-20",30.0831,30.5462,29.9343,30.1575,6815533.0],["2015-05-21",30.1575,31.001,29.8102,30.9927,8358515.0],["2015-05-22",30.9927,31.5054,30.5462,31.1746,14789796.0],["2015-05-25",31.1746,32.4398,31.0093,32.415,17931573.0],["2015-05-26",32.415,32.7954,31.8527,32.6052,15474820.0],["2015-05-27",32.6052,33.5727,32.2496,33.2667,15819805.0],["2015-05-28",33.2667,34.4161,30.6785,30.7529,17315569.0],["2015-05-29",30.7529,31.4144,29.8268,30.4056,9507678.0],["2015-06-01",30.4056,31.861,30.0996,31.8031,10808278.0],["2015-06-02",31.8031,33.1344,31.431,32.9194,9267600.0],["2015-06-03",32.9194,32.9277,31.7535,32.1256,7348947.0],["2015-06-04",32.1256,32.8285,29.9343,31.7948,8354462.0],["2015-06-05",31.7948,33.3659,31.79481315612793,33.1261,12217493.0],["2015-06-08",33.1261,34.1515,32.8119,33.9696,14602837.0],["2015-06-09",33.9696,34.1929,32.7954,33.06,9932901.0],["2015-06-10",33.06,35.5573,32.3985,34.8131,19181942.0],["2015-06-11",34.8131,34.813053131103516,33.8869,34.6807,9905986.0],["2015-06-12",34.6807,36.7976,34.68074417114258,35.8136,15978467.0],["2015-06-15",35.8136,38.8567,35.4746,36.9548,14741342.0],["2015-06-16",36.9548,39.5099,35.9707,38.774,19177275.0],["2015-06-17",38.774,38.77396011352539,34.9784,37.3682,12594655.0],["2015-06-18",37.3682,39.3032,36.1775,36.9961,9911519.0],["2015-06-19",36.9961,36.9961051940918,33.2998,34.4161,7409201.0],["2015-06-23",34.4161,35.9707,31.9933,35.9459,7657394.0],["2015-06-24",35.9459,39.5016,35.9459228515625,39.113,13785600.0],["2015-06-25",39.113,41.7591,38.0463,39.6505,13579056.0],["2015-06-26",39.6505,41.5028,35.6896,35.8963,15402412.0],["2015-06-29",35.8963,39.2784,34.7138,38.9972,18447236.0],["2015-06-30",38.9972,40.4195,35.0942,38.6003,18548447.0],["2015-07-01",38.6003,40.742,35.6813,36.6323,14598367.0],["2015-07-02",36.6323,36.63226318359375,32.969,32.969,11917878.0],["2015-07-03",32.969,32.969032287597656,29.66965103149414,29.6697,9042141.0],["2015-07-06",29.6697,32.0842,26.701,26.7176,13232492.0],["2015-07-07",26.7176,26.71756935119629,24.0466,24.0466,4654128.0],["2015-07-08",24.0466,25.7997,21.6403,23.9391,26067063.0],["2015-07-09",23.9391,26.3372,23.9391,26.3372,6337549.0],["2015-07-10",26.3372,28.97504234313965,26.337186813354492,28.975,4237794.0],["2015-07-13",28.975,31.869218826293945,28.2764,31.8692,10335872.0],["2015-07-14",31.8692,33.308,30.0895,31.1873,10182417.0],["2015-07-15",31.1873,31.187255859375,28.0685,28.0685,6448354.0],["2015-07-16",28.0685,29.7318,25.2825,28.3097,6118856.0],["2015-07-17",28.3097,30.9461,28.3097,30.3473,4497667.0],["2015-07-20",30.3473,32.0854,29.9398,30.0562,5631667.0],["2015-07-21",30.0562,31.0126,29.2744,30.5469,4686917.0],["2015-07-22",30.5469,31.5532,30.1394,31.2288,5379358.0],["2015-07-23",31.2288,32.1769,30.6467,31.9357,4639452.0],["2015-07-24",31.9357,32.6427,30.6051,30.8879,4369546.0],["2015-07-27",30.8879,31.3203,27.8024,27.8024,5804332.0],["2015-07-28",27.8024,29.1081,25.3823,28.3513,5918948.0],["2015-07-29",28.3513,30.422130584716797,28.0519,30.4221,3807063.0],["2015-07-30",30.4221,32.4347,30.1227,30.6217,6252172.0],["2015-07-31",30.6217,32.4264,30.0396,32.3516,8676532.0],["2015-08-03",32.3516,33.9317,30.9877,33.1749,6243366.0],["2015-08-04",33.1749,35.9277,32.4348,35.6782,6471112.0],["2015-08-05",35.6782,35.678226470947266,33.5824,33.6573,5571571.0],["2015-08-06",33.6573,34.5721,32.5429,32.9504,3654860.0],["2015-08-07",32.9504,33.6656,32.7757,33.4826,2911714.0],["2015-08-10",33.4826,35.0961,33.482635498046875,34.5305,3464335.0],["2015-08-11",34.5305,34.53052520751953,33.2581,33.3496,3878923.0],["2015-08-12",33.3496,34.9131,32.8339,34.7634,4150349.0],["2015-08-13",34.7634,34.7717,33.5159,34.2228,3997775.0],["2015-08-14",34.2228,35.2208,32.7674,32.9753,6921677.0],["2015-08-17",32.9753,33.5991,32.6593,33.3496,3189323.0],["2015-08-18",33.3496,33.4743,30.0146,30.0146,5440981.0],["2015-08-19",30.0146,31.312,28.5426,30.7964,3988982.0],["2015-08-20",30.7964,30.79637336730957,29.4491,29.4574,2420615.0],["2015-08-21",29.4574,29.6819,27.3533,27.4115,2973062.0],["2015-08-24",27.4115,27.411518096923828,24.6754,24.8251,5982020.0],["2015-08-25",24.8251,27.3117,23.1867,24.9498,5863155.0],["2015-08-26",24.9498,27.2785,24.9498,26.2139,5990941.0],["2015-08-27",26.2139,27.3949,24.9664,27.3949,6208162.0],["2015-08-28",27.3949,29.1081,26.3636,28.2598,6762014.0],["2015-08-31",28.2598,28.259809494018555,26.3304,26.3803,3645530.0],["2015-09-01",26.3803,26.380260467529297,24.2346,24.7003,3747998.0],["2015-09-02",24.7003,25.191,23.5692,24.7918,5592332.0],["2015-09-07",24.7918,26.0476,23.8354,24.2013,6660027.0],["2015-09-08",24.2013,25.3241,23.7439,25.3241,3618581.0],["2015-09-09",25.3241,26.1973,25.2076,26.0975,5844332.0],["2015-09-10",26.0975,26.097497940063477,25.0579,25.2825,2828885.0],["2015-09-11",25.2825,25.69,24.9997,25.3656,2538266.0],["2015-09-14",25.3656,25.5985,22.9122,22.9871,3877936.0],["2015-09-15",22.9871,23.8603,21.54,21.8727,2911720.0],["2015-09-16",21.8727,23.7772,21.7146,23.6025,4220920.0],["2015-09-17",23.6025,23.694,22.629472732543945,22.6295,4344123.0],["2015-09-18",22.6295,23.0786,21.9226,22.4382,3215651.0],["2015-09-21",22.4382,23.2532,21.723,23.1534,3808533.0],["2015-09-22",23.1534,23.5194,23.0204,23.3364,3341332.0],["2015-09-23",23.3364,23.33638572692871,22.1721,22.6794,4126879.0],["2015-09-24",22.6794,23.2033,22.6295,23.0869,2596832.0],["2015-09-25",23.0869,23.511,22.3467,22.7709,3101355.0],["2015-09-28",22.7709,22.9788,22.1222,22.6378,1708300.0],["2015-09-29",22.6378,23.2782,21.5234,22.3633,2746105.0],["2015-09-30",22.3633,22.854,22.2885,22.7293,2843882.0],["2015-10-08",22.7293,23.9185,22.729267120361328,23.6025,3839894.0],["2015-10-09",23.6025,23.602514266967773,23.1867,23.4611,4755058.0],["2015-10-12",23.4611,24.7752,23.4528,24.6421,5214538.0],["2015-10-13",24.6421,24.642091751098633,24.1431,24.4591,2992113.0],["2015-10-14",24.4591,24.7668,24.1181,24.1764,2828438.0],["2015-10-15",24.1764,24.5423,23.9269,24.5173,7014398.0],["2015-10-16",24.5173,24.8666,24.1181,24.3593,6819556.0],["2015-10-19",24.3593,24.7585,24.193,24.534,5337728.0],["2015-10-20",24.534,25.4488,24.2928,25.4072,6672758.0],["2015-10-21",25.4072,25.6234,23.2033,23.6441,7125523.0],["2015-10-22",23.6441,24.1431,23.5194,24.1098,3355291.0],["2015-10-23",24.1098,25.7565,24.10982894897461,24.9498,7412059.0],["2015-10-26",24.9498,25.6151,24.9498,25.2575,6979294.0],["2015-10-27",25.2575,25.257522583007812,24.2013,24.9581,5190484.0],["2015-10-28",24.9581,25.4987,24.8666,25.0496,5874211.0],["2015-10-29",25.0496,25.6068,25.033,25.4322,4935377.0],["2015-10-30",25.4322,26.5715,25.1993,26.0642,6345078.0],["2015-11-02",26.0642,27.5695,25.6401,27.3117,7898894.0],["2015-11-03",27.3117,27.4032,26.2805,26.9375,6927708.0],["2015-11-04",26.9375,28.3596,26.5466,28.2016,4814286.0],["2015-11-05",28.2016,28.9834,27.6194,28.2349,5068666.0],["2015-11-06",28.2349,28.5675,27.6943,28.3263,4388600.0],["2015-11-09",28.3263,28.326345443725586,27.6111,27.8024,6150343.0],["2015-11-10",27.8024,28.0186,27.32,27.528,3975240.0],["2015-11-11",27.528,27.8939,27.345,27.8357,3636259.0],["2015-11-12",27.8357,28.5758,27.7359,28.3596,5410729.0],["2015-11-13",28.3596,28.5842,27.4448,28.3596,5269606.0],["2015-11-16",28.3596,28.6008,27.4947,28.4345,2973817.0],["2015-11-17",28.4345,29.3243,28.43445587158203,28.9418,4630880.0],["2015-11-18",28.9418,29.9148,28.7255,29.7734,4713045.0],["2015-11-19",29.7734,29.98134994506836,29.2162,29.9813,3542519.0],["2015-11-20",29.9813,29.98134994506836,29.1164,29.6237,4171110.0],["2015-11-23",29.6237,29.623733520507812,28.2764,28.4012,3079703.0],["2015-11-24",28.4012,28.6091,27.6943,28.2764,2961771.0],["2015-11-25",28.2764,28.6174,28.1351,28.5758,2210452.0],["2015-11-26",28.5758,28.7588,27.8773,28.318,2668087.0],["2015-11-27",28.318,28.318031311035156,26.2638,26.2888,2888204.0],["2015-11-30",26.2888,27.029,25.7898,27.029,2340244.0],["2015-12-01",27.029,27.819,26.6713,27.7775,1879894.0],["2015-12-02",27.7775,28.6008,27.4448,27.9272,2805840.0],["2015-12-03",27.9272,29.1081,27.927152633666992,28.343,3154415.0],["2015-12-04",28.343,28.342979431152344,27.3783,27.8523,2768288.0],["2015-12-07",27.8523,28.1766,27.4614,27.8523,1620767.0],["2015-12-08",27.8523,28.002,26.6797,26.821,2591336.0],["2015-12-09",26.821,27.0872,26.5133,26.7795,1413953.0],["2015-12-10",26.7795,27.162,26.6131,26.6464,1332443.0],["2015-12-11",26.6464,26.846,26.2638,26.4052,1349673.0],["2015-12-14",26.4052,27.112117767333984,26.1557,27.1121,2099046.0],["2015-12-15",27.1121,27.6777,26.9125,27.2785,2085847.0],["2015-12-16",27.2785,27.5446,27.0373,27.0955,1151115.0],["2015-12-17",27.0955,27.8523,27.095489501953125,27.7775,3133817.0],["2015-12-18",27.7775,28.6091,27.4697,28.2681,3634043.0],["2015-12-21",28.2681,31.0958,28.0186,31.0958,12616713.0],["2015-12-22",31.0958,31.7029,30.6883,31.1041,10495683.0],["2015-12-23",31.1041,31.7029,30.6883,30.7714,6592325.0],["2015-12-24",30.7714,31.1457,30.3556,30.7548,4303263.0],["2015-12-25",30.7548,30.754791259765625,29.8483,30.1227,4229443.0],["2015-12-28",30.1227,30.8463,29.2162,29.316,4426163.0],["2015-12-29",29.316,30.3473,29.0249,30.2974,4069511.0],["2015-12-30",30.2974,30.6716,29.9647,30.1809,3593279.0],["2015-12-31",30.1809,30.838,30.0645,30.3556,4627378.0],["2016-01-04",30.3556,30.4803,27.4448,27.8523,2856933.0],["2016-01-05",27.8523,28.9834,26.6214,28.343,5044323.0],["2016-01-06",28.343,29.5073,28.1351,29.3659,3898639.0],["2016-01-07",29.3659,29.365922927856445,27.1787,27.2868,636040.0],["2016-01-08",27.2868,28.6756,27.286773681640625,28.1101,3390167.0],["2016-01-11",28.1101,28.5842,25.9478,26.189,4191436.0],["2016-01-12",26.189,26.6298,25.4737,25.5735,2247931.0],["2016-01-13",25.5735,26.347,24.7835,24.8167,2546254.0],["2016-01-14",24.8167,25.374,23.7106,25.3656,3325523.0],["2016-01-15",25.3656,25.3989,23.6191,23.7023,2451402.0],["2016-01-18",23.7023,24.3593,22.8707,23.6191,2260855.0],["2016-01-19",23.6191,25.0163,23.3863,24.4508,4213957.0],["2016-01-20",24.4508,24.9249,24.168,24.6088,2748550.0],["2016-01-21",24.6088,24.7835,23.68568229675293,23.6857,1627910.0],["2016-01-22",23.6857,24.3427,23.2865,23.7772,1776322.0],["2016-01-25",23.7772,24.3676,23.777164459228516,24.1098,2108873.0],["2016-01-26",24.1098,24.9415,22.9206,23.9102,4149776.0],["2016-01-27",23.9102,24.1015,21.7562,23.536,3081625.0],["2016-01-28",23.536,23.535978317260742,21.7812,21.9558,2549404.0],["2016-01-29",21.9558,22.8707,21.7063,22.6711,2607927.0],["2016-02-01",22.6711,23.1202,22.1721,22.6794,2607030.0],["2016-02-02",22.6794,23.3697,22.5796,23.3114,2313588.0],["2016-02-03",23.3114,23.311437606811523,22.6794,23.2199,1392295.0],["2016-02-04",23.2199,23.6857,23.1617,23.4445,1800203.0],["2016-02-05",23.4445,23.5277,22.8291,22.8623,1510398.0],["2016-02-15",22.8623,22.862340927124023,21.6647,22.2885,1450477.0],["2016-02-16",22.2885,23.1202,22.28849220275879,23.0287,3093593.0],["2016-02-17",23.0287,23.0869,22.4631,23.0037,2813001.0],["2016-02-18",23.0037,23.2449,22.854,23.037,3296079.0],["2016-02-19",23.037,23.1035,22.6045,22.696,2271066.0],["2016-02-22",22.696,24.0017,22.696006774902344,23.9518,4634839.0],["2016-02-23",23.9518,24.7419,23.6025,23.9601,4837388.0],["2016-02-24",23.9601,24.0766,23.536,23.8936,2930630.0],["2016-02-25",23.8936,24.0849,21.7895,22.2386,3768112.0],["2016-02-26",22.2386,23.2366,22.23859405517578,22.8623,2543085.0],["2016-02-29",22.8623,23.22,21.7063,22.3966,3304833.0],["2016-03-01",22.3966,23.8437,22.3966,23.5194,2732804.0],["2016-03-02",23.5194,25.872949600219727,23.4528,25.8729,5911324.0],["2016-03-03",25.8729,28.0269,25.7815,25.8147,8017814.0],["2016-03-04",25.8147,27.7608,25.0413,27.0789,6389989.0],["2016-03-07",27.0789,28.5925,26.6131,27.8606,5505106.0],["2016-03-08",27.8606,28.3347,26.53,27.345,3703920.0],["2016-03-09",27.345,27.4198,26.3054,27.1121,1579998.0],["2016-03-10",27.1121,28.2349,26.7961,27.4448,2872651.0],["2016-03-11",27.4448,27.8523,26.4468,27.1121,1879042.0],["2016-03-14",27.1121,28.1683,26.7379,27.0955,2893614.0],["2016-03-15",27.0955,27.095489501953125,26.0809,26.6214,2689638.0],["2016-03-16",26.6214,27.0872,26.1973,26.7711,2155678.0],["2016-03-17",26.7711,27.4448,26.6381,27.32,1854507.0],["2016-03-18",27.32,27.819,26.6131,27.6776,4617700.0],["2016-03-21",27.6776,27.8606,27.2951,27.8523,5164566.0],["2016-03-22",27.8523,29.4408,27.6111,28.2099,5149992.0],["2016-03-23",28.2099,28.3263,27.3616,27.7276,4586865.0],["2016-03-24",27.7276,28.4428,27.4448,27.9022,5083365.0],["2016-03-25",27.9022,29.4325,27.6943,28.6756,5835940.0],["2016-03-28",28.6756,31.312,28.675643920898438,30.9793,9074594.0],["2016-03-29",30.9793,30.97934341430664,28.7089,29.6903,4014271.0],["2016-03-30",29.6903,30.3556,29.3576,30.3223,4053832.0],["2016-03-31",30.3223,30.7382,29.9398,30.7049,3227356.0],["2016-04-01",30.7049,30.704893112182617,29.8233,30.0978,2656978.0],["2016-04-05",30.0978,30.8296,29.9398,30.7714,2286474.0],["2016-04-06",30.7714,32.0688,30.4554,31.9607,3593049.0],["2016-04-07",31.9607,32.7092,31.1873,31.2538,3216519.0],["2016-04-08",31.2538,31.6031,30.3556,30.7215,1529728.0],["2016-04-11",30.7215,31.5698,30.2641,30.838,2202415.0],["2016-04-12",30.838,30.837961196899414,30.1144,30.5219,1506367.0],["2016-04-13",30.5219,31.2372,30.2558,30.314,2609112.0],["2016-04-14",30.314,31.1789,30.314016342163086,31.0708,2789029.0],["2016-04-15",31.0708,31.6863,30.7881,31.0126,1377033.0],["2016-04-18",31.0126,31.012611389160156,29.4241,30.1394,2591402.0],["2016-04-19",30.1394,30.1893,28.842,30.0562,2183154.0],["2016-04-20",30.0562,30.3556,27.8856,29.1081,2098344.0],["2016-04-21",29.1081,29.6237,28.6923,28.7754,2022548.0],["2016-04-22",28.7754,30.1061,28.2764,29.8815,2595322.0],["2016-04-25",29.8815,30.8546,29.6071,30.5885,2924503.0],["2016-04-26",30.5885,32.1437,30.4138,31.9191,5997161.0],["2016-04-27",31.9191,31.9773,30.7714,31.5449,2255578.0],["2016-04-28",31.5449,31.9191,31.0708,31.5615,1856568.0],["2016-04-29",31.5615,33.4244,31.56150245666504,32.7674,3955550.0],["2016-05-03",32.7674,36.0441,32.2268,35.7364,6459702.0],["2016-05-04",35.7364,37.4247,35.0212,35.2624,6515201.0],["2016-05-05",35.2624,35.9111,34.3143,35.4454,4461298.0],["2016-05-06",35.4454,35.5036,33.3496,34.0149,4296248.0],["2016-05-09",34.0149,34.5056,33.0252,33.4411,4564122.0],["2016-05-10",33.4411,34.7634,32.5179,34.0565,7536809.0],["2016-05-11",34.0565,36.7427,34.05648422241211,35.0378,6576862.0],["2016-05-12",35.0378,35.8778,32.8589,35.3206,4111174.0],["2016-05-13",35.3206,37.1336,34.5804,35.5119,5274308.0],["2016-05-16",35.5119,36.5099,34.0981,36.5099,4353017.0],["2016-05-17",36.5099,36.959,34.7634,35.0628,3231633.0],["2016-05-18",35.0628,35.2208,32.5678,33.807,3570716.0],["2016-05-19",33.807,34.4723,32.5345,33.5159,2712686.0],["2016-05-20",33.5159,34.5139,33.0335,34.0814,2768957.0],["2016-05-23",34.0814,34.5887,33.3912,34.3642,2766519.0],["2016-05-24",34.3642,34.3891,32.8755,33.0751,2443466.0],["2016-05-25",33.0751,33.4826,32.6676,32.8173,2087965.0],["2016-05-26",32.8173,33.1916,32.0605,32.9836,1842541.0],["2016-05-27",32.9836,34.647,32.9337,34.1147,4266899.0],["2016-05-30",34.1147,34.5056,33.5159,34.281,2180111.0],["2016-05-31",34.281,35.6616,33.9733,35.462,2839379.0],["2016-06-01",35.462,36.1772,34.9796,35.146,3419388.0],["2016-06-02",35.146,36.6097,34.9796,36.094,3682492.0],["2016-06-03",36.094,39.6286,35.9693,38.6722,7479449.0],["2016-06-06",38.6722,38.67219924926758,37.4247,38.2481,3190741.0],["2016-06-07",38.2481,39.088,37.749,38.2314,3742970.0],["2016-06-08",38.2314,38.3395,36.8093,37.3,2881643.0],["2016-06-13",37.3,38.8884,36.6596,37.6659,3156834.0],["2016-06-14",37.6659,40.7014,36.959,40.6848,4962982.0],["2016-06-15",40.6848,41.8325,39.6702,41.3501,5749217.0],["2016-06-16",41.3501,43.0717,40.5185,41.3335,4763311.0],["2016-06-17",41.3335,42.7473,40.8678,41.3501,3665961.0],["2016-06-20",41.3501,41.35014724731445,38.9051,39.8282,8197511.0],["2016-06-21",39.8282,40.0777,38.7969,39.1712,3858716.0],["2016-06-22",39.1712,40.585,38.6722,40.1692,4725501.0],["2016-06-23",40.1692,40.3771,38.4643,39.0132,3711164.0],["2016-06-24",39.0132,39.9197,37.8405,39.1546,3451248.0],["2016-06-27",39.1546,41.1715,39.0045,40.6631,4177547.0],["2016-06-28",40.6631,40.66306686401367,39.5879,40.1713,4014711.0],["2016-06-29",40.1713,40.171348571777344,39.5129,39.863,2919387.0],["2016-06-30",39.863,41.6715,39.86298751831055,39.963,4291475.0],["2016-07-01",39.963,40.063,39.1796,39.3546,2744926.0],["2016-07-04",39.3546,40.0463,38.6712,39.663,3971074.0],["2016-07-05",39.663,40.2964,39.3379,39.7796,6026271.0],["2016-07-06",39.7796,42.4966,39.588,42.4216,8724235.0],["2016-07-07",42.4216,42.42161560058594,40.8381,41.0048,6444732.0],["2016-07-08",41.0048,41.004783630371094,39.5046,40.463,5507409.0],["2016-07-11",40.463,44.4719,40.0463,42.9217,9923610.0],["2016-07-12",42.9217,45.1303,42.1299,42.9383,8701515.0],["2016-07-13",42.9383,42.93833541870117,40.7881,41.5798,7217127.0],["2016-07-14",41.5798,41.9216,40.7548,41.2881,4767188.0],["2016-07-15",41.2881,41.4965,40.363,40.9048,4263663.0],["2016-07-18",40.9048,40.90476989746094,40.0463,40.1547,3722067.0],["2016-07-19",40.1547,40.2547,38.0961,38.4378,9619473.0],["2016-07-20",38.4378,39.0545,38.4211,38.6545,3927307.0],["2016-07-21",38.6545,39.1712,38.3795,38.6045,5212958.0],["2016-07-22",38.6045,38.9045,37.9378,38.0544,4604677.0],["2016-07-25",38.0544,38.6712,37.7544,38.6462,3668197.0],["2016-07-26",38.6462,39.4129,38.2878,39.3046,4489446.0],["2016-07-27",39.3046,39.4129,36.8376,37.7544,6025342.0],["2016-07-28",37.7544,38.7545,37.421,38.4878,4595396.0],["2016-07-29",38.4878,39.1129,37.93775939941406,37.9378,3446133.0],["2016-08-01",37.9378,37.93775939941406,35.0207,35.5708,5571246.0],["2016-08-02",35.5708,36.1959,35.1708,36.0875,3384187.0],["2016-08-03",36.0875,36.4542,35.5875,35.6625,3024624.0],["2016-08-04",35.6625,35.9209,35.1874,35.8292,3759214.0],["2016-08-05",35.8292,36.0042,35.2624,35.3124,3255315.0],["2016-08-08",35.3124,36.796,35.0041,36.721,4611051.0],["2016-08-09",36.721,37.7461,36.2542,37.3877,4623407.0],["2016-08-10",37.3877,37.9544,37.0126,37.4127,3747558.0],["2016-08-11",37.4127,37.9044,36.7043,36.8293,3634671.0],["2016-08-12",36.8293,37.1627,36.1375,36.9626,2843985.0],["2016-08-15",36.9626,38.6712,36.6793,38.1544,4440521.0],["2016-08-16",38.1544,38.9379,37.5044,37.8711,4634081.0],["2016-08-17",37.8711,39.2046,37.87107849121094,38.2878,4068875.0],["2016-08-18",38.2878,38.2878,37.4627,37.5877,3305700.0],["2016-08-19",37.5877,37.9211,37.3127,37.471,1987689.0],["2016-08-22",37.471,38.0128,36.9876,37.321,2454063.0],["2016-08-23",37.321,37.471,36.4126,36.7876,2623269.0],["2016-08-24",36.7876,37.0043,36.3209,36.6209,2309069.0],["2016-08-25",36.6209,36.7543,35.9625,36.6709,1946620.0],["2016-08-26",36.6709,36.8043,36.3376,36.4459,1518104.0],["2016-08-29",36.4459,36.7376,35.6958,35.9125,3998578.0],["2016-08-30",35.9125,36.1792,35.7958,35.9292,1715860.0],["2016-08-31",35.9292,36.7793,35.9291877746582,36.4042,2582492.0],["2016-09-01",36.4042,36.4876,35.6708,35.7458,2513369.0],["2016-09-02",35.7458,35.8292,34.6374,34.8791,3872172.0],["2016-09-05",34.8791,35.2708,34.704,35.0041,2219012.0],["2016-09-06",35.0041,35.8042,34.5874,35.7875,2891274.0],["2016-09-07",35.7875,35.9792,35.2708,35.7125,4133663.0],["2016-09-08",35.7125,36.2209,35.6375,36.0042,3265255.0],["2016-09-09",36.0042,36.2376,35.5958,35.6375,1984789.0],["2016-09-12",35.6375,35.637481689453125,33.6289,34.0456,3997493.0],["2016-09-13",34.0456,34.9041,33.8373,34.8374,2917496.0],["2016-09-14",34.8374,34.83739471435547,34.1706,34.504,1542255.0],["2016-09-19",34.504,35.0624,34.3373,34.9207,1573484.0],["2016-09-20",34.9207,35.0708,34.579,34.6457,1116500.0],["2016-09-21",34.6457,34.8874,34.579,34.7957,1135531.0],["2016-09-22",34.7957,35.4708,34.79571533203125,35.1958,2550462.0],["2016-09-23",35.1958,35.3208,34.9124,34.9624,1372857.0],["2016-09-26",34.9624,34.962406158447266,33.0955,33.4706,2751564.0],["2016-09-27",33.4706,33.9706,33.3289,33.8206,1671887.0],["2016-09-28",33.8206,34.1456,33.5872,33.6873,728241.0],["2016-09-29",33.6873,34.554,33.6289,34.0456,2226992.0],["2016-09-30",34.0456,36.1709,33.7873,35.7125,3903107.0],["2016-10-10",35.7125,36.2292,35.5041,36.0875,3151584.0],["2016-10-11",36.0875,36.6376,35.8542,36.2626,2863015.0],["2016-10-12",36.2626,36.8376,35.9292,36.1959,2743193.0],["2016-10-13",36.1959,36.3792,35.5708,36.1792,2089851.0],["2016-10-14",36.1792,36.17921829223633,35.5958,36.0375,1333023.0],["2016-10-17",36.0375,36.6793,35.7375,36.1292,2443715.0],["2016-10-18",36.1292,37.8544,36.0125,37.8127,5470441.0],["2016-10-19",37.8127,39.0712,37.2377,39.0045,7169307.0],["2016-10-20",39.0045,39.3379,38.4545,38.7545,3118550.0],["2016-10-21",38.7545,38.7628,37.5044,37.8211,2896806.0],["2016-10-24",37.8211,38.4628,37.5877,38.2961,2557191.0],["2016-10-25",38.2961,41.7965,38.0128,41.0548,9739464.0],["2016-10-26",41.0548,42.9217,40.4464,40.8798,8554675.0],["2016-10-27",40.8798,41.4048,39.9713,40.9131,3711110.0],["2016-10-28",40.9131,41.2548,40.0963,40.263,3316281.0],["2016-10-31",40.263,40.9464,39.738,40.2714,2523925.0],["2016-11-01",40.2714,41.1548,39.738,41.0798,4320806.0],["2016-11-02",41.0798,41.07979202270508,39.8546,40.013,3028685.0],["2016-11-03",40.013,40.463,39.6546,39.7046,2592249.0],["2016-11-04",39.7046,40.1713,38.6795,39.0796,2991703.0],["2016-11-07",39.0796,39.8046,38.7545,39.0045,3154549.0],["2016-11-08",39.0045,41.2965,39.00454330444336,40.8798,5508512.0],["2016-11-09",40.8798,40.9131,40.0047,40.5047,3653870.0],["2016-11-10",40.5047,41.5715,40.50471878051758,41.1465,3797989.0],["2016-11-11",41.1465,41.6299,39.9963,40.6714,3600810.0],["2016-11-14",40.6714,41.2881,40.2547,40.7131,3192760.0],["2016-11-15",40.7131,42.2133,40.063,41.9132,4673191.0],["2016-11-16",41.9132,41.9132194519043,40.8381,41.4215,3172798.0],["2016-11-17",41.4215,41.42149353027344,40.3714,40.5047,2653150.0],["2016-11-18",40.5047,40.50471878051758,39.5879,39.9463,2869601.0],["2016-11-21",39.9463,40.1297,39.4296,39.763,3169734.0],["2016-11-22",39.763,40.1297,39.6046,40.0297,2237974.0],["2016-11-23",40.0297,40.8381,40.0296630859375,40.7964,3423787.0],["2016-11-24",40.7964,41.0881,40.2964,40.9964,3458413.0],["2016-11-25",40.9964,41.2715,39.9713,40.8298,2756060.0],["2016-11-28",40.8298,41.3381,40.1713,40.1713,3290119.0],["2016-11-29",40.1713,41.2548,39.4629,40.3547,5580513.0],["2016-11-30",40.3547,40.35470962524414,38.3545,38.9212,4364953.0],["2016-12-01",38.9212,39.5879,38.7629,39.1462,2247791.0],["2016-12-02",39.1462,39.5046,38.7545,38.8045,1262315.0],["2016-12-05",38.8045,39.5546,38.5128,39.0712,1300524.0],["2016-12-06",39.0712,39.3463,38.6628,39.3463,2400752.0],["2016-12-07",39.3463,39.6046,39.1462,39.3129,1364311.0],["2016-12-08",39.3129,40.8381,39.1379,40.0213,3570822.0],["2016-12-09",40.0213,40.5964,39.638,40.0463,2728459.0],["2016-12-12",40.0463,40.6547,38.3378,38.4628,3195558.0],["2016-12-13",38.4628,39.8797,38.0128,39.4296,2543651.0],["2016-12-14",39.4296,40.338,38.8212,39.1462,2890152.0],["2016-12-15",39.1462,39.4713,38.0544,38.5212,3035929.0],["2016-12-16",38.5212,39.0045,38.1128,38.1878,1729220.0],["2016-12-19",38.1878,39.1379,38.18777847290039,38.9045,2211686.0],["2016-12-20",38.9045,38.90453338623047,38.1878,38.2961,1349881.0],["2016-12-21",38.2961,38.4961,37.5044,37.7544,2499738.0],["2016-12-22",37.7544,37.9961,36.6793,37.1293,2636351.0],["2016-12-23",37.1293,39.0045,36.7126,37.296,2831975.0],["2016-12-26",37.296,37.29601287841797,36.2542,36.996,1964377.0],["2016-12-27",36.996,37.7544,36.9959716796875,37.4794,1685252.0],["2016-12-28",37.4794,37.6294,36.7209,37.1043,1190960.0],["2016-12-29",37.1043,37.2793,36.7126,37.1877,1063709.0],["2016-12-30",37.1877,38.1711,37.046,37.9211,2517795.0],["2017-01-03",37.9211,38.2378,37.6211,38.1044,1816168.0],["2017-01-04",38.1044,39.5129,37.9211,39.1546,2878651.0],["2017-01-05",39.1546,39.4379,38.9295,39.1462,1778805.0],["2017-01-06",39.1462,40.0047,38.9295,39.3379,2463379.0],["2017-01-09",39.3379,39.3796,38.7545,39.1379,1032590.0],["2017-01-10",39.1379,40.0047,38.9295,39.3963,1472552.0],["2017-01-11",39.3963,39.4463,38.2711,38.5878,1218613.0],["2017-01-12",38.5878,38.7962,37.8211,37.8294,769205.0],["2017-01-13",37.8294,38.1294,37.171,37.196,975320.0],["2017-01-16",37.196,37.6544,35.8792,37.1543,1129760.0],["2017-01-17",37.1543,37.7544,36.6709,37.446,660812.0],["2017-01-18",37.446,38.3045,37.446,38.1878,1158033.0],["2017-01-19",38.1878,38.18777847290039,37.3794,37.5794,1066657.0],["2017-01-20",37.5794,37.8294,37.3377,37.5044,1192966.0],["2017-01-23",37.5044,38.3878,37.504371643066406,37.8544,1412575.0],["2017-01-24",37.8544,38.0044,37.5044,37.6877,1053584.0],["2017-01-25",37.6877,37.68772506713867,37.121,37.396,691413.0],["2017-01-26",37.396,37.6711,37.346,37.446,509227.0],["2017-02-03",37.446,37.7044,37.446,37.546,520922.0],["2017-02-06",37.546,37.6877,37.2043,37.546,1054701.0],["2017-02-07",37.546,37.9128,37.421,37.5044,927054.0],["2017-02-08",37.5044,37.8794,37.146,37.8377,1086524.0],["2017-02-09",37.8377,38.3961,37.7627,38.3295,1794399.0],["2017-02-10",38.3295,39.6129,38.329463958740234,39.0546,4028233.0],["2017-02-13",39.0546,40.7464,38.9295,40.0047,4437012.0],["2017-02-14",40.0047,40.063,39.4879,39.888,1476553.0],["2017-02-15",39.888,40.6547,39.2962,39.5296,1515522.0],["2017-02-16",39.5296,39.688,39.1546,39.4213,1210443.0],["2017-02-17",39.4213,41.3798,39.1879,40.7131,4937533.0],["2017-02-20",40.7131,44.0635,40.713077545166016,42.88,8362607.0],["2017-02-21",42.88,43.7134,42.1716,43.0884,3698976.0],["2017-02-22",43.0884,45.0219,42.2216,43.5967,4776570.0],["2017-02-23",43.5967,45.4053,43.5467,44.2385,5495717.0],["2017-02-24",44.2385,44.238487243652344,43.3551,44.0051,2476806.0],["2017-02-27",44.0051,44.005130767822266,41.9716,42.2383,4511486.0],["2017-02-28",42.2383,42.8217,42.238250732421875,42.705,2209678.0],["2017-03-01",42.705,44.2218,42.505,42.605,3261428.0],["2017-03-02",42.605,42.9133,42.1132,42.7633,2438155.0],["2017-03-03",42.7633,43.8968,42.2883,43.3467,3966875.0],["2017-03-06",43.3467,43.7801,42.3799,43.5217,2330547.0],["2017-03-07",43.5217,45.2636,43.055,44.6469,3108879.0],["2017-03-08",44.6469,46.1554,44.0635,45.2969,2092243.0],["2017-03-09",45.2969,45.4636,43.7718,44.6802,2135794.0],["2017-03-10",44.6802,45.7387,44.2802,45.0302,2302979.0],["2017-03-13",45.0302,46.072,44.6219,45.397,2544841.0],["2017-03-14",45.397,45.597,43.6384,43.9218,3588789.0],["2017-03-15",43.9218,44.4635,43.2634,43.7968,2670688.0],["2017-03-16",43.7968,44.3718,42.8133,43.1717,3102870.0],["2017-03-17",43.1717,43.9468,42.755,43.005,3135503.0],["2017-03-20",43.005,43.6051,42.8467,43.6051,1684488.0],["2017-03-21",43.6051,45.672,43.5884,45.447,4948652.0],["2017-03-22",45.447,45.997,44.7135,45.7137,4219016.0],["2017-03-23",45.7137,45.922,44.5052,45.4636,3356556.0],["2017-03-24",45.4636,47.0055,44.2052,44.8219,4872920.0],["2017-03-27",44.8219,44.8218879699707,43.1717,43.5051,4353130.0],["2017-03-28",43.5051,43.6884,42.9633,43.3384,1950123.0],["2017-03-29",43.3384,43.9968,43.205,43.7968,2496918.0],["2017-03-30",43.7968,43.79677200317383,42.0549,43.0217,3376026.0],["2017-03-31",43.0217,43.08,42.1299,42.4216,2248794.0],["2017-04-05",42.4216,43.6467,41.8382,42.7966,2527345.0],["2017-04-06",42.7966,43.1217,42.3799,43.1217,1342934.0],["2017-04-07",43.1217,43.2384,42.5716,42.58,1704605.0],["2017-04-10",42.58,42.57996368408203,41.4132,41.4215,1952669.0],["2017-04-11",41.4215,42.3383,40.0047,41.8382,2308975.0],["2017-04-12",41.8382,43.7134,41.0465,43.3551,3245295.0],["2017-04-13",43.3551,44.0718,42.555,43.1884,1637256.0],["2017-04-14",43.1884,43.4967,41.9716,42.0632,1169917.0],["2017-04-17",42.0632,43.2384,42.0049,42.5716,1480338.0],["2017-04-18",42.5716,44.6302,42.2133,44.3552,4327176.0],["2017-04-19",44.3552,45.1719,43.5551,44.0885,2829839.0],["2017-04-20",44.0885,46.4887,43.7718,45.0052,5792447.0],["2017-04-21",45.0052,45.422,43.255,43.5717,2841354.0],["2017-04-24",43.5717,44.0551,41.6715,43.3384,2533950.0],["2017-04-25",43.3384,44.9969,43.305,44.8636,3040923.0],["2017-04-26",44.8636,45.847,43.0467,43.2634,5122344.0],["2017-04-27",43.2634,43.9885,41.9966,43.6468,2312738.0],["2017-04-28",43.6468,43.9885,40.8381,41.2798,5663136.0],["2017-05-02",41.2798,41.5799,40.238,40.4214,3228749.0],["2017-05-03",40.4214,41.1631,40.2464,40.8548,1487124.0],["2017-05-04",40.8548,41.0048,40.338,40.6381,1658538.0],["2017-05-05",40.6381,40.7131,38.7545,39.0879,3271161.0],["2017-05-08",39.0879,39.4213,38.1211,38.2128,3195802.0],["2017-05-09",38.2128,38.6545,37.9628,38.6128,2348787.0],["2017-05-10",38.6128,39.4713,38.3461,38.5462,1744295.0],["2017-05-11",38.5462,38.8629,38.0878,38.8629,1660801.0],["2017-05-12",38.8629,39.0879,36.821,38.4211,3540906.0],["2017-05-15",38.4211,40.0213,38.2211,39.8796,2456911.0],["2017-05-16",39.8796,41.4632,39.4213,41.4632,4035671.0],["2017-05-17",41.4632,41.6048,40.4047,40.7047,2625298.0],["2017-05-18",40.7047,41.6215,40.5631,41.0631,1742774.0],["2017-05-19",41.0631,41.8382,40.7047,40.9714,1498337.0],["2017-05-22",40.9714,41.1798,40.088,40.3964,1543309.0],["2017-05-23",40.3964,42.0299,40.0963,41.0298,3020932.0],["2017-05-24",41.0298,41.029781341552734,38.4128,40.4881,1561120.0],["2017-05-25",40.4881,40.4881,39.0962,39.4963,3478959.0],["2017-05-26",39.4963,40.4214,39.49627685546875,39.913,2808025.0],["2017-05-31",39.913,40.3297,39.0045,39.5046,2704101.0],["2017-06-01",39.5046,39.738,39.1629,39.3463,1656721.0],["2017-06-02",39.3463,39.6463,38.5795,39.1462,1294257.0],["2017-06-05",39.1462,39.3379,38.3128,38.4628,2570270.0],["2017-06-06",38.4628,39.4713,38.3378,39.4379,1568227.0],["2017-06-07",39.4379,42.3383,39.2546,41.8549,4292634.0],["2017-06-08",41.8549,42.9217,41.7299,42.2133,2928589.0],["2017-06-09",42.2133,43.7218,42.1216,42.2466,3699412.0],["2017-06-12",42.2466,44.0051,42.2049,42.9383,3400049.0],["2017-06-13",42.9383,43.4217,42.0299,42.9217,1611176.0],["2017-06-14",42.9217,43.7468,42.2216,42.63,2101882.0],["2017-06-15",42.63,42.9217,40.9798,41.9215,2372724.0],["2017-06-16",41.9215,41.921546936035156,41.0048,41.1881,2042827.0],["2017-06-19",41.1881,41.7549,41.0881,41.5715,2331590.0],["2017-06-20",41.5715,41.8132,40.8881,41.1881,2000811.0],["2017-06-21",41.1881,42.42161560058594,41.0048,42.4216,2839171.0],["2017-06-22",42.4216,42.42161560058594,41.6549,41.6715,2928875.0],["2017-06-23",41.6715,41.9966,41.1131,41.9466,1827177.0],["2017-06-26",41.9466,43.7968,41.8299,43.6718,4638725.0],["2017-06-27",43.6718,43.9885,42.88,43.5467,2585069.0],["2017-06-28",43.5467,43.7384,42.655,42.9717,2578112.0],["2017-06-29",42.9717,43.309,42.7524,43.1656,1350931.0],["2017-06-30",43.1656,43.2331,42.6681,42.9632,1179708.0],["2017-07-03",42.9632,43.1572,41.8417,42.0778,1928291.0],["2017-07-04",42.0778,42.2212,40.6528,41.2936,2843496.0],["2017-07-05",41.2936,41.6984,41.0406,41.555,2105631.0],["2017-07-06",41.555,41.6309,40.8804,40.9816,2806941.0],["2017-07-07",40.9816,41.1503,40.0203,40.4757,3036377.0],["2017-07-10",40.4757,40.9479,40.2649,40.8214,1522219.0],["2017-07-11",40.8214,41.4707,40.8214,40.8973,2106724.0],["2017-07-12",40.8973,41.1503,40.3576,40.813,1315215.0],["2017-07-13",40.813,41.4454,40.4082,40.8383,1538828.0],["2017-07-14",40.8383,41.1334,40.56,41.0828,1774848.0],["2017-07-17",41.0828,41.3021,39.3963,39.624,2952985.0],["2017-07-18",39.624,39.9191,38.4519,39.6915,2338733.0],["2017-07-19",39.6915,40.56,39.5059,40.1552,3157925.0],["2017-07-20",40.1552,40.6443,39.8179,40.4757,2666692.0],["2017-07-21",40.4757,41.614,40.2227,41.1756,3219278.0],["2017-07-24",41.1756,42.5079,40.9816,41.3695,3634290.0],["2017-07-25",41.3695,41.5635,40.6949,40.7371,1797721.0],["2017-07-26",40.7371,41.3442,39.8601,40.0709,2595595.0],["2017-07-27",40.0709,41.1165,39.8601,41.0744,3046159.0],["2017-07-28",41.0744,45.181,40.6949,44.9449,9323186.0],["2017-07-31",44.9449,47.0951,44.7172,45.3665,8504257.0],["2017-08-01",45.3665,46.4458,45.1135,45.5942,4259198.0],["2017-08-02",45.5942,45.8387,44.2956,44.6835,3913321.0],["2017-08-03",44.6835,45.7038,43.4692,43.7728,3902399.0],["2017-08-04",43.7728,44.1185,43.0054,43.2078,2418730.0],["2017-08-07",43.2078,45.5351,42.6934,45.2653,4266641.0],["2017-08-08",45.2653,45.8387,43.2837,43.5957,6443720.0],["2017-08-09",43.5957,46.0242,43.2921,45.5773,5605096.0],["2017-08-10",45.5773,47.8962,45.4171,46.3615,6781402.0],["2017-08-11",46.3615,47.053,45.4086,45.6954,3442541.0],["2017-08-14",45.6954,47.8119,45.1472,46.3193,4772173.0],["2017-08-15",46.3193,46.3193473815918,44.7003,45.1557,4095242.0],["2017-08-16",45.1557,45.4845,44.1185,44.5654,3201369.0],["2017-08-17",44.5654,44.9449,43.8908,44.3377,2856143.0],["2017-08-18",44.3377,44.6666,43.7306,44.2703,2695987.0],["2017-08-21",44.2703,44.5232,43.427,43.9836,2926275.0],["2017-08-22",43.9836,43.98356246948242,42.2971,42.9548,4208126.0],["2017-08-23",42.9548,43.4186,42.6681,43.3005,2444430.0],["2017-08-24",43.3005,43.3343,42.4826,42.5754,2366578.0],["2017-08-25",42.5754,43.7222,42.57535171508789,43.5282,2277935.0],["2017-08-28",43.5282,45.1135,43.52821350097656,43.933,8488433.0],["2017-08-29",43.933,44.5654,43.4439,44.4052,3511315.0],["2017-08-30",44.4052,44.405181884765625,43.3511,44.1101,3499177.0],["2017-08-31",44.1101,44.3377,43.1066,43.68,2862896.0],["2017-09-01",43.68,43.798,43.3427,43.5451,2072228.0],["2017-09-04",43.5451,43.84864807128906,42.7356,43.8486,3590530.0],["2017-09-05",43.8486,43.84864807128906,43.4355,43.5619,1506427.0],["2017-09-06",43.5619,43.5957,42.9548,43.0644,1497564.0],["2017-09-07",43.0644,43.0897,42.061,42.2043,3573002.0],["2017-09-08",42.2043,42.20432662963867,41.3864,41.6899,2307508.0],["2017-09-11",41.6899,43.1572,41.3948,43.0897,4013590.0],["2017-09-12",43.0897,44.1438,42.5753,44.1438,4006521.0],["2017-09-13",44.1438,45.4677,43.7896,44.3209,4879686.0],["2017-09-14",44.3209,44.7593,43.5704,43.8233,2865489.0],["2017-09-15",43.8233,44.0763,43.0054,43.2837,2344765.0],["2017-09-18",43.2837,47.60951232910156,43.0391,47.6095,10035021.0],["2017-09-19",47.6095,48.4865,46.8084,48.048,9250822.0],["2017-09-20",48.048,50.9235,47.7529,48.4781,10626088.0],["2017-09-21",48.4781,49.5658,47.6517,48.5708,5466693.0],["2017-09-22",48.5708,49.3719,47.112,48.7648,5573850.0],["2017-09-25",48.7648,49.3213,48.0564,48.9081,4391010.0],["2017-09-26",48.9081,49.1189,47.3312,48.4443,3380200.0],["2017-09-27",48.4443,49.0346,47.7276,48.9756,3511871.0],["2017-09-28",48.9756,52.9388,48.9587,52.1799,7191060.0],["2017-09-29",52.1799,54.6759,51.1343,52.1799,5846968.0],["2017-10-09",52.1799,55.1818,52.17988586425781,54.6928,4738141.0],["2017-10-10",54.6928,57.2225,54.0688,56.5732,3710057.0],["2017-10-11",56.5732,60.6123,55.4854,59.1113,4990215.0],["2017-10-12",59.1113,59.8703,57.6188,58.9427,3099895.0],["2017-10-13",58.9427,59.71,57.7453,58.4283,2791111.0],["2017-10-16",58.4283,58.9258,55.9661,56.6659,3688574.0],["2017-10-17",56.6659,58.0995,55.5782,56.4973,2999123.0],["2017-10-18",56.4973,58.1838,55.907,58.1416,2992424.0],["2017-10-19",58.1416,60.528,57.7622,59.28,3942137.0],["2017-10-20",59.28,59.279998779296875,55.3167,56.7756,3942332.0],["2017-10-23",56.7756,57.6188,55.907,56.9358,2699738.0],["2017-10-24",56.9358,57.2393,55.4854,56.7334,2989138.0],["2017-10-25",56.7334,56.9189,55.6541,55.9576,2511990.0],["2017-10-26",55.9576,59.3222,55.957618713378906,57.3405,4240967.0],["2017-10-27",57.3405,59.8028,57.1213,59.1451,3776715.0],["2017-10-30",59.1451,62.2145,57.3405,61.0761,6314288.0],["2017-10-31",61.0761,61.8772,59.4486,61.5399,2585667.0],["2017-11-01",61.5399,62.2145,60.3762,60.7135,2465868.0],["2017-11-02",60.7135,60.8822,58.5801,58.9427,3015617.0],["2017-11-03",58.9427,60.7135,58.6138,59.9967,3277645.0],["2017-11-06",59.9967,62.8216,59.3306,62.4927,3740907.0],["2017-11-07",62.4927,65.8657,61.7507,62.4843,4348322.0],["2017-11-08",62.4843,63.6649,61.2195,62.6445,3175495.0],["2017-11-09",62.6445,62.64454650878906,60.2919,61.6326,3790479.0],["2017-11-10",61.6326,63.4119,60.7641,61.9446,3645106.0],["2017-11-13",61.9446,61.94464874267578,59.9546,60.2076,3662304.0],["2017-11-14",60.2076,60.2666,57.3405,57.4333,4546806.0],["2017-11-15",57.4333,59.0102,57.1887,58.1247,3750201.0],["2017-11-16",58.1247,59.1282,57.3405,59.027,4792855.0],["2017-11-17",59.027,59.02701950073242,54.5241,55.9745,5339127.0],["2017-11-20",55.9745,55.9744873046875,54.9795,55.4854,2859949.0],["2017-11-21",55.4854,57.8549,55.2493,57.5176,3892152.0],["2017-11-22",57.5176,58.1669,55.848,56.1431,4590804.0],["2017-11-23",56.1431,56.14313507080078,52.2811,52.787,5099657.0],["2017-11-24",52.787,53.1749,49.7598,51.6065,5044876.0],["2017-11-27",51.6065,51.606483459472656,49.0683,50.7801,3966693.0],["2017-11-28",50.7801,52.1124,50.1898,51.8595,3248558.0],["2017-11-29",51.8595,51.85945510864258,49.7514,51.1005,2625995.0],["2017-11-30",51.1005,51.9522,50.0128,51.3113,1813510.0],["2017-12-01",51.3113,52.3738,50.5946,52.1209,3450048.0],["2017-12-04",52.1209,54.5578,51.4547,53.7146,3055868.0],["2017-12-05",53.7146,54.4651,52.2811,52.9557,3507265.0],["2017-12-06",52.9557,53.4532,51.2692,51.6486,2296754.0],["2017-12-07",51.6486,51.9438,50.0043,50.173,2290966.0],["2017-12-08",50.173,52.2811,49.9453,52.2558,2586643.0],["2017-12-11",52.2558,53.9676,52.25578689575195,53.2761,4018565.0],["2017-12-12",53.2761,54.2711,52.3232,52.416,3497541.0],["2017-12-13",52.416,56.2106,52.41600036621094,56.16,4972365.0],["2017-12-14",56.16,56.15999984741211,55.0722,55.654,4053542.0],["2017-12-15",55.654,56.4889,54.6928,55.0132,2708023.0],["2017-12-18",55.0132,56.8936,55.013187408447266,55.3421,3567694.0],["2017-12-19",55.3421,56.6238,54.8108,56.1347,2921342.0],["2017-12-20",56.1347,58.9005,55.6119,58.2934,5486096.0],["2017-12-21",58.2934,59.5751,57.7031,58.3693,4318512.0],["2017-12-22",58.3693,58.8584,55.9745,57.3237,4051652.0],["2017-12-25",57.3237,58.0573,55.6541,56.2949,2941041.0],["2017-12-26",56.2949,56.3792,54.8614,55.3168,2889799.0],["2017-12-27",55.3168,55.5697,53.8832,54.0772,3430351.0],["2017-12-28",54.0772,56.3961,54.07718276977539,56.2528,4275158.0],["2017-12-29",56.2528,56.9189,54.3302,55.3758,3682205.0],["2018-01-02",55.3758,56.9021,54.8951,56.6659,3976531.0],["2018-01-03",56.6659,57.8043,56.3033,57.7116,3510233.0],["2018-01-04",57.7116,59.1704,57.1719,58.285,4858482.0],["2018-01-05",58.285,58.5211,57.0623,57.7369,2493812.0],["2018-01-08",57.7369,58.6644,56.8177,57.7959,3074866.0],["2018-01-09",57.7959,59.6173,57.1888,59.2041,4660879.0],["2018-01-10",59.2041,59.28,57.7959,59.1113,3473749.0],["2018-01-11",59.1113,59.11134719848633,57.9392,58.4621,1991068.0],["2018-01-12",58.4621,59.7016,58.4452,59.533,2841106.0],["2018-01-15",59.533,61.5483,59.53297805786133,59.8112,4552056.0],["2018-01-16",59.8112,64.4912,59.811241149902344,63.4119,6841444.0],["2018-01-17",63.4119,63.901,60.5617,61.8266,5022272.0],["2018-01-18",61.8266,64.3563,60.7135,63.8757,4540684.0],["2018-01-19",63.8757,63.87567901611328,61.3544,61.6917,3414369.0],["2018-01-22",61.6917,65.3513,61.6242,64.7358,4233820.0],["2018-01-23",64.7358,64.73577117919922,63.589,63.9937,3300349.0],["2018-01-24",63.9937,64.331,62.2819,62.4,2903893.0],["2018-01-25",62.4,63.395,60.587,62.0796,3479641.0],["2018-01-26",62.0796,62.341,61.1351,62.1386,2467479.0],["2018-01-29",62.1386,62.13858413696289,57.1803,58.3609,5247096.0],["2018-01-30",58.3609,58.4283,56.4889,57.7537,2222576.0],["2018-01-31",57.7537,59.8956,57.5935,58.6644,2945391.0],["2018-02-01",58.6644,58.66442108154297,55.4179,55.9829,2968502.0],["2018-02-02",55.9829,55.982913970947266,52.9135,53.8411,4548454.0],["2018-02-05",53.8411,53.84107208251953,49.1273,50.9993,6584006.0],["2018-02-06",50.9993,52.2558,49.8525,51.6571,7339543.0],["2018-02-07",51.6571,53.3267,50.35,50.5524,3773030.0],["2018-02-08",50.5524,53.2508,50.55242919921875,52.416,3182071.0],["2018-02-09",52.416,52.41600036621094,47.7782,51.5222,2825167.0],["2018-02-12",51.5222,53.158,51.1849,52.5762,3494070.0],["2018-02-13",52.5762,53.5881,51.9522,52.0197,2186589.0],["2018-02-14",52.0197,53.0231,51.4884,52.8545,1091258.0],["2018-02-22",52.8545,54.2796,52.7027,54.1362,2204231.0],["2018-02-23",54.1362,54.5157,53.2086,53.5881,1227668.0],["2018-02-26",53.5881,53.7989,52.7449,53.7568,1627140.0],["2018-02-27",53.7568,54.1446,52.222,52.7196,1680662.0],["2018-02-28",52.7196,52.71956253051758,49.9622,50.4934,2600389.0],["2018-03-01",50.4934,51.7583,50.0886,51.5728,1886310.0],["2018-03-02",51.5728,52.4076,50.6115,51.8089,1375994.0],["2018-03-05",51.8089,52.6184,51.1005,51.7161,1314980.0],["2018-03-06",51.7161,52.1968,50.3079,51.8342,2365705.0],["2018-03-07",51.8342,52.7111,51.2523,51.8426,1756969.0],["2018-03-08",51.8426,53.0147,50.8476,52.8039,1860016.0],["2018-03-09",52.8039,54.8108,52.80388641357422,54.3049,3189403.0],["2018-03-12",54.3049,55.3589,53.4616,54.035,1825419.0],["2018-03-13",54.035,54.0350227355957,53.0906,53.1075,1325921.0],["2018-03-14",53.1075,53.7146,52.4919,53.6809,1523691.0],["2018-03-15",53.6809,54.8108,53.1243,54.3723,1809108.0],["2018-03-16",54.3723,54.7181,52.7027,53.1159,1319031.0],["2018-03-19",53.1159,53.3773,52.0197,53.04,921973.0],["2018-03-20",53.04,53.03998947143555,51.7583,52.2642,903763.0],["2018-03-21",52.2642,52.6605,51.8426,52.1715,1081355.0],["2018-03-22",52.1715,52.2389,50.3922,50.7379,1270728.0],["2018-03-23",50.7379,50.73794174194336,47.2469,49.4815,1346950.0],["2018-03-26",49.4815,50.5609,48.5118,50.1055,1049973.0],["2018-03-27",50.1055,51.0162,48.6636,48.8238,1713850.0],["2018-03-28",48.8238,49.0515,47.1457,48.7226,2520318.0],["2018-03-29",48.7226,50.2489,47.7444,50.0886,1410075.0],["2018-03-30",50.0886,50.4259,49.0852,49.4815,1954104.0],["2018-04-02",49.4815,49.5574,48.554,49.2538,1203274.0],["2018-04-03",49.2538,49.7513,48.4022,49.4562,971978.0],["2018-04-04",49.4562,51.4378,49.2791,50.5103,2330116.0],["2018-04-09",50.5103,51.4463,50.4934,51.4294,1676998.0],["2018-04-10",51.4294,52.9725,51.1427,52.8966,1784990.0],["2018-04-11",52.8966,53.8832,52.0787,52.4244,1188081.0],["2018-04-12",52.4244,52.9472,51.9522,52.0703,1066459.0],["2018-04-13",52.0703,53.4532,51.227,52.0787,783780.0],["2018-04-16",52.0787,53.1159,51.0499,51.9438,746460.0],["2018-04-17",51.9438,52.3654,50.6789,51.1258,847660.0],["2018-04-18",51.1258,51.9016,50.3079,50.8644,814615.0],["2018-04-19",50.8644,52.416,50.603,52.0281,1208208.0],["2018-04-20",52.0281,52.2726,51.0584,51.3113,787824.0],["2018-04-23",51.3113,51.8595,48.6214,49.0599,1596606.0],["2018-04-24",49.0599,52.3148,49.05988693237305,51.9944,2407025.0],["2018-04-25",51.9944,53.9676,51.99437713623047,53.3183,2812706.0],["2018-04-26",53.3183,54.794,52.2221,52.9135,2632968.0],["2018-04-27",52.9135,55.0638,52.416,53.9591,2546923.0],["2018-05-02",53.9591,56.0588,53.1243,55.7384,3619845.0],["2018-05-03",55.7384,58.1838,54.9795,58.0236,3189039.0],["2018-05-04",58.0236,60.3425,57.8633,58.5717,3868177.0],["2018-05-07",58.5717,61.3459,57.8465,60.3762,3773839.0],["2018-05-08",60.3762,62.771,60.022,60.4605,3295740.0],["2018-05-09",60.4605,62.2819,60.2076,60.7472,3164985.0],["2018-05-10",60.7472,65.579,60.74722671508789,65.4019,6352463.0],["2018-05-11",65.4019,66.2789,58.8584,64.019,7382796.0],["2018-05-14",64.019,65.1827,63.6143,64.6852,3437560.0],["2018-05-15",64.6852,65.773,63.2432,65.208,2850256.0],["2018-05-16",65.208,67.4342,64.5081,66.6331,3621683.0],["2018-05-17",66.6331,66.63307189941406,63.3444,63.901,2569236.0],["2018-05-18",63.901,65.773,63.90096664428711,65.6971,2758827.0],["2018-05-21",65.6971,66.8523,64.525,65.4019,1760598.0],["2018-05-22",65.4019,65.773,64.1539,65.0984,1783511.0],["2018-05-23",65.0984,65.7392,63.8841,64.154,1318462.0],["2018-05-24",64.154,64.8791,62.2398,63.6649,2251156.0],["2018-05-25",63.6649,65.4863,63.664852142333984,64.0612,1740528.0],["2018-05-28",64.0612,70.46983337402344,64.06118774414062,70.4698,5519004.0],["2018-05-29",70.4698,75.445,70.2422,72.5189,6059959.0],["2018-05-30",72.5189,77.6627,69.9976,75.3859,5091413.0],["2018-05-31",75.3859,76.9881,73.3031,74.6186,4158815.0],["2018-06-01",74.6186,75.8244,69.8374,73.1682,4020583.0],["2018-06-04",73.1682,74.2054,70.9842,73.9946,4446335.0],["2018-06-05",73.9946,75.4703,72.4177,74.9643,3630284.0],["2018-06-06",74.9643,75.2848,73.4212,74.88,2118984.0],["2018-06-07",74.88,75.0506,71.9633,72.8758,3105467.0],["2018-06-08",72.8758,73.7542,72.0315,72.6029,2032131.0],["2018-06-11",72.6029,73.6007,71.1275,71.2128,2095113.0],["2018-06-12",71.2128,77.9502,71.21275329589844,77.592,5052012.0],["2018-06-13",77.592,77.9161,75.0506,75.9034,3892669.0],["2018-06-14",75.9034,76.0313,71.8353,74.3001,3956764.0],["2018-06-15",74.3001,74.8544,71.9718,74.2574,2415574.0],["2018-06-19",74.2574,74.25740814208984,70.087,71.1275,2408214.0],["2018-06-20",71.1275,74.0271,70.4793,72.9696,2674908.0],["2018-06-21",72.9696,75.9887,72.6541,73.9248,2719296.0],["2018-06-22",73.9248,75.8181,72.492,74.9909,2159168.0],["2018-06-25",74.9909,82.0098,74.88,80.2615,3555703.0],["2018-06-26",80.2615,82.0269,76.9609,79.4001,2539889.0],["2018-06-27",79.4001,79.4683,74.7094,76.8074,3174023.0],["2018-06-28",76.8074,76.80742645263672,72.023,72.492,3019307.0],["2018-06-29",72.492,76.4151,71.7756,75.7158,2436390.0],["2018-07-02",75.7158,82.368,75.71578216552734,78.8031,5982775.0],["2018-07-03",78.8031,79.9033,73.3449,77.3447,4109597.0],["2018-07-04",77.3447,79.8947,76.7477,77.4385,2332252.0],["2018-07-05",77.4385,79.4854,74.3171,75.622,2567600.0],["2018-07-06",75.622,75.9034,70.6158,74.8459,4194492.0],["2018-07-09",74.8459,78.2829,73.3619,77.7626,3535423.0],["2018-07-10",77.7626,80.1677,76.074,77.0377,2579309.0],["2018-07-11",77.0377,77.03770446777344,74.1039,75.2894,1775084.0],["2018-07-12",75.2894,78.6325,74.735,77.268,3423559.0],["2018-07-13",77.268,84.9948,76.9524,84.9948,6731916.0],["2018-07-16",84.9948,85.6941,83.1526,85.2421,4558985.0],["2018-07-17",85.2421,85.37,81.0205,82.6835,4198905.0],["2018-07-18",82.6835,83.4937,81.4469,82.0013,2547287.0],["2018-07-19",82.0013,83.1526,79.8265,80.577,2871121.0],["2018-07-20",80.577,81.3531,79.1357,81.0973,2905632.0],["2018-07-23",81.0973,81.09725952148438,75.8181,77.9929,5028921.0],["2018-07-24",77.9929,83.1526,76.7563,82.7603,4932609.0],["2018-07-25",82.7603,83.255,80.4747,80.8243,2605612.0],["2018-07-26",80.8243,82.4533,79.8947,80.4406,2213170.0],["2018-07-27",80.4406,82.2827,78.4705,81.0973,2437531.0],["2018-07-30",81.0973,81.4469,78.0355,78.7263,2512186.0],["2018-07-31",78.7263,80.4235,78.172,79.8862,2465430.0],["2018-08-01",79.8862,80.9949,78.0355,78.3767,1831750.0],["2018-08-02",78.3767,78.37667846679688,71.281,73.3449,3584503.0],["2018-08-03",73.3449,74.2574,68.9783,69.8141,3300000.0],["2018-08-06",69.8141,72.2276,66.9059,68.5178,3312153.0],["2018-08-07",68.5178,70.6158,66.9485,70.6158,3021867.0],["2018-08-08",70.6158,70.61576843261719,67.0338,67.23,3269277.0],["2018-08-09",67.23,69.7714,66.5903,68.9868,2763351.0],["2018-08-10",68.9868,70.2746,67.392,68.3984,2656516.0],["2018-08-13",68.3984,68.39835357666016,64.3047,66.6074,5447534.0],["2018-08-14",66.6074,69.2171,66.60739135742188,69.1233,3989440.0],["2018-08-15",69.1233,69.12327575683594,64.9699,65.5413,4308456.0],["2018-08-16",65.5413,66.8632,62.2834,64.2023,3080978.0],["2018-08-17",64.2023,66.2492,63.2301,63.4604,2917524.0],["2018-08-20",63.4604,64.2876,60.1257,62.6075,3751676.0],["2018-08-21",62.6075,68.6542,61.8399,67.392,5358047.0],["2018-08-22",67.392,67.39197540283203,64.6458,65.3281,2949567.0],["2018-08-23",65.3281,66.633,64.5691,65.9933,2416207.0],["2018-08-24",65.9933,65.99331665039062,62.7781,63.8442,4311077.0],["2018-08-27",63.8442,68.2278,63.84415054321289,68.1254,4811550.0],["2018-08-28",68.1254,70.7863,66.5818,67.4432,5696349.0],["2018-08-29",67.4432,68.9101,66.7012,67.9634,2898665.0],["2018-08-30",67.9634,69.5753,67.5029,68.6968,3149594.0],["2018-08-31",68.6968,68.69684600830078,66.3515,66.9229,2803865.0],["2018-09-03",66.9229,67.2044,64.7141,67.0338,2498450.0],["2018-09-04",67.0338,67.3749,65.2428,67.0594,2566172.0],["2018-09-05",67.0594,67.05937957763672,64.8249,64.8249,2003569.0],["2018-09-06",64.8249,65.2428,62.7525,63.1619,2668885.0],["2018-09-07",63.1619,65.0722,62.5222,64.1,3123266.0],["2018-09-10",64.1,64.09999084472656,61.7462,62.7781,2509018.0],["2018-09-11",62.7781,63.4092,61.7035,63.4092,2341465.0],["2018-09-12",63.4092,63.4091911315918,61.0639,61.3965,2919992.0],["2018-09-13",61.3965,62.4711,57.9083,60.6801,4461695.0],["2018-09-14",60.6801,62.8549,59.4008,61.1151,3375786.0],["2018-09-17",61.1151,62.8548,60.5522,61.695,2817687.0],["2018-09-18",61.695,64.4241,61.0298,64.2791,3734514.0],["2018-09-19",64.2791,68.1254,64.1341,66.6159,4642818.0],["2018-09-20",66.6159,67.6052,65.3793,66.8206,3058164.0],["2018-09-21",66.8206,69.2171,66.5221,68.3131,4047606.0],["2018-09-25",68.3131,69.2512,66.8206,68.5178,2282170.0],["2018-09-26",68.5178,71.6818,68.2619,71.4686,4476406.0],["2018-09-27",71.4686,71.5454,70.0614,70.6669,2551739.0],["2018-09-28",70.6669,71.4601,69.6861,70.9825,1807320.0],["2018-10-08",70.9825,70.98247528076172,65.9251,67.5029,3015224.0],["2018-10-09",67.5029,68.0572,64.4753,65.8398,3709252.0],["2018-10-10",65.8398,65.8995,63.0254,63.2813,3971163.0],["2018-10-11",63.2813,63.281272888183594,59.6993,61.8656,4071405.0],["2018-10-12",61.8656,63.5457,60.5522,63.0766,3473945.0],["2018-10-15",63.0766,63.2813,61.1065,61.5415,2185639.0],["2018-10-16",61.5415,62.761,61.1662,62.0446,2289966.0],["2018-10-17",62.0446,63.0169,59.8699,61.7035,2199508.0],["2018-10-18",61.7035,61.70349884033203,59.6652,59.6823,1981331.0],["2018-10-19",59.6823,62.9743,58.0363,62.0191,2899831.0],["2018-10-22",62.0191,65.2428,62.01906967163086,64.9529,3606328.0],["2018-10-23",64.9529,64.95285034179688,58.4542,59.759,5989231.0],["2018-10-24",59.759,59.75901412963867,54.1984,56.2879,5134016.0],["2018-10-25",56.2879,56.28791809082031,52.2966,54.514,3414825.0],["2018-10-26",54.514,55.3413,52.7145,53.2177,2939344.0],["2018-10-29",53.2177,53.21767807006836,47.8959,47.8959,4278654.0],["2018-10-30",47.8959,47.895912170410156,44.6039,45.7979,6931655.0],["2018-10-31",45.7979,47.7253,45.7979,47.0772,6975683.0],["2018-11-01",47.0772,50.7444,47.07717514038086,48.5441,7736794.0],["2018-11-02",48.5441,51.6399,48.544063568115234,51.1367,7180354.0],["2018-11-05",51.1367,51.1367301940918,49.1155,49.7722,4168046.0],["2018-11-06",49.7722,50.0365,48.3394,49.0984,2856177.0],["2018-11-07",49.0984,50.2156,48.7146,48.7914,3689137.0],["2018-11-08",48.7914,50.5568,48.7913932800293,49.2349,2673327.0],["2018-11-09",49.2349,49.4651,48.0153,48.8767,2086609.0],["2018-11-12",48.8767,48.9534,46.4802,48.6805,3489600.0],["2018-11-13",48.6805,50.2242,47.1113,50.0963,4831435.0],["2018-11-14",50.0963,50.09625244140625,48.7829,48.9278,3635531.0],["2018-11-15",48.9278,49.3458,48.2797,48.9705,2566533.0],["2018-11-16",48.9705,49.269,48.4417,48.7573,2610761.0],["2018-11-19",48.7573,50.028,48.4758,49.2946,3741177.0],["2018-11-20",49.2946,49.294578552246094,47.4183,47.4268,3163708.0],["2018-11-21",47.4268,48.1006,46.2243,47.6059,2286704.0],["2018-11-22",47.6059,48.0665,46.9578,47.5889,1894735.0],["2018-11-23",47.5889,48.0835,46.0538,46.1476,2308124.0],["2018-11-26",46.1476,46.9066,45.8832,46.2328,1492322.0],["2018-11-27",46.2328,46.736,45.8832,46.0367,1613300.0],["2018-11-28",46.0367,46.7275,45.6359,46.6252,1754177.0],["2018-11-29",46.6252,48.0068,46.625160217285156,46.8043,2850332.0],["2018-11-30",46.8043,48.7743,46.3522,48.5867,5121969.0],["2018-12-03",48.5867,51.7167,48.58671188354492,51.1708,6124141.0],["2018-12-04",51.1708,51.3329,50.3436,50.8638,2958852.0],["2018-12-05",50.8638,51.9043,49.8063,51.0856,3900541.0],["2018-12-06",51.0856,51.08555603027344,49.5248,49.7978,2703622.0],["2018-12-07",49.7978,50.9491,49.4651,49.8575,2326466.0],["2018-12-10",49.8575,49.9598,48.6123,49.3287,2087253.0],["2018-12-11",49.3287,50.2327,48.7999,49.4481,1637944.0],["2018-12-12",49.4481,49.8489,49.0387,49.5675,1701172.0],["2018-12-13",49.5675,51.4523,49.3799,51.0088,3897117.0],["2018-12-14",51.0088,51.3414,50.1986,50.2498,3165662.0],["2018-12-17",50.2498,50.24976348876953,49.0643,49.4651,2001581.0],["2018-12-18",49.4651,49.6187,48.4588,49.1411,1982272.0],["2018-12-19",49.1411,49.8063,48.2029,48.3138,1917660.0],["2018-12-20",48.3138,48.5526,46.3522,47.623,2697896.0],["2018-12-21",47.623,47.913,47.0345,47.4951,1851941.0],["2018-12-24",47.4951,48.7829,47.0857,48.237,1854427.0],["2018-12-25",48.237,48.23704528808594,46.5655,47.6998,2075885.0],["2018-12-26",47.6998,47.9897,46.0538,46.2584,2603806.0],["2018-12-27",46.2584,47.0516,45.6785,45.687,3272320.0],["2018-12-28",45.687,46.3608,45.2862,46.0196,3285398.0],["2019-01-02",46.0196,46.9066,44.9451,45.0303,2504737.0],["2019-01-03",45.0303,45.3715,43.1114,43.3588,3220761.0],["2019-01-04",43.3588,44.6551,42.6424,44.5272,2578441.0],["2019-01-07",44.5272,45.3629,44.0922,44.6295,2404824.0],["2019-01-08",44.6295,45.9941,44.5186,45.6444,3027203.0],["2019-01-09",45.6444,47.1454,45.1156,45.9855,3199646.0],["2019-01-10",45.9855,46.4802,45.2009,46.1476,2376421.0],["2019-01-11",46.1476,47.1795,45.2862,47.0175,2665565.0],["2019-01-14",47.0175,47.4183,46.267,47.2477,2146322.0],["2019-01-15",47.2477,51.8361,46.9066,50.625,5619286.0],["2019-01-16",50.625,50.625022888183594,49.0899,49.5675,3704878.0],["2019-01-17",49.5675,50.2839,49.0387,49.3884,2867613.0],["2019-01-18",49.3884,51.5887,49.388389587402344,50.4715,4891929.0],["2019-01-21",50.4715,53.1153,50.47150802612305,52.5525,4824132.0],["2019-01-22",52.5525,52.868,51.4779,52.1601,3270927.0],["2019-01-23",52.1601,54.5822,51.6911,54.1473,4633940.0],["2019-01-24",54.1473,55.4095,52.8851,54.4628,3824421.0],["2019-01-25",54.4628,55.3242,53.7635,54.0705,3039589.0],["2019-01-28",54.0705,56.4414,54.0705,54.5822,4503886.0],["2019-01-29",54.5822,55.4351,52.7742,54.5822,4069920.0],["2019-01-30",54.5822,55.7677,54.2752,54.5481,3827070.0],["2019-01-31",54.5481,55.3413,54.1217,54.7443,3413865.0],["2019-02-01",54.7443,54.966,53.32,54.3861,3195911.0],["2019-02-11",54.3861,58.3177,53.4053,58.1898,6147789.0],["2019-02-12",58.1898,59.6055,57.2687,59.1108,4697112.0],["2019-02-13",59.1108,60.356,57.9083,59.1023,4057312.0],["2019-02-14",59.1023,61.6523,58.2495,60.8592,3876291.0],["2019-02-15",60.8592,62.599,60.2196,61.1918,2877140.0],["2019-02-18",61.1918,67.2726,61.19179916381836,65.4816,4935525.0],["2019-02-19",65.4816,66.5391,64.9102,65.9677,4141157.0],["2019-02-20",65.9677,67.1617,63.5798,64.8164,3754611.0],["2019-02-21",64.8164,64.81639862060547,62.8207,63.4689,3318790.0],["2019-02-22",63.4689,64.5008,62.2579,64.3132,2258583.0],["2019-02-25",64.3132,66.7438,63.196,66.7012,4357329.0],["2019-02-26",66.7012,66.70117950439453,64.3303,64.3559,4064957.0],["2019-02-27",64.3559,67.8781,64.35585021972656,66.7353,5493306.0],["2019-02-28",66.7353,67.6223,64.8164,66.3515,3190014.0],["2019-03-01",66.3515,68.6969,66.0957,68.5092,3341238.0],["2019-03-04",68.5092,70.7437,67.6905,67.827,5474634.0],["2019-03-05",67.827,68.5689,66.2748,67.4261,4223006.0],["2019-03-06",67.4261,67.42611694335938,65.584,66.488,3383338.0],["2019-03-07",66.488,68.2278,64.6543,66.8803,4426897.0],["2019-03-08",66.8803,69.0721,64.8249,67.3323,5233762.0],["2019-03-11",67.3323,71.2639,67.33228302001953,70.4452,4663545.0],["2019-03-12",70.4452,71.3151,69.0892,69.5156,2854632.0],["2019-03-13",69.5156,71.2213,69.038,71.0848,3784969.0],["2019-03-14",71.0848,74.9823,69.507,74.1977,3554950.0],["2019-03-15",74.1977,80.9011,72.2362,78.0185,3636316.0],["2019-03-18",78.0185,85.822021484375,78.01847076416016,85.822,3760872.0],["2019-03-19",85.822,90.9988,82.7262,84.4831,4184556.0],["2019-03-20",84.4831,86.3167,82.1548,83.1526,3751907.0],["2019-03-21",83.1526,84.0055,80.2615,82.1292,3224400.0],["2019-03-22",82.1292,84.9095,81.7028,84.7304,3193277.0],["2019-03-25",84.7304,84.73039245605469,81.4128,82.9821,2301165.0],["2019-03-26",82.9821,88.1588,82.0183,86.8369,3744572.0],["2019-03-27",86.8369,93.293,85.4979,88.1503,4463055.0],["2019-03-28",88.1503,92.1928,86.9904,88.7388,2956468.0],["2019-03-29",88.7388,94.2396,88.355,91.6811,3842553.0],["2019-04-01",91.6811,94.6149,89.549,92.8239,3833533.0],["2019-04-02",92.8239,92.82391357421875,89.9754,90.9135,2698233.0],["2019-04-03",90.9135,92.7898,88.8582,90.5042,2966349.0],["2019-04-04",90.5042,96.8664,89.9754,95.6895,3851595.0],["2019-04-08",95.6895,98.0774,91.212,92.8921,6144116.0],["2019-04-09",92.8921,92.89213562011719,88.7046,92.1075,4354811.0],["2019-04-10",92.1075,95.5189,88.8752,93.9838,3808185.0],["2019-04-11",93.9838,94.4955,86.1376,88.065,3351138.0],["2019-04-12",88.065,89.549,86.1376,88.3294,1926413.0],["2019-04-15",88.3294,90.9476,86.9904,87.3742,2544471.0],["2019-04-16",87.3742,89.2249,85.8817,88.2271,1862079.0],["2019-04-17",88.2271,91.0841,86.564,90.5724,2897989.0],["2019-04-18",90.5724,97.3696,90.57237243652344,94.649,3569319.0],["2019-04-19",94.649,96.3803,91.4252,96.1585,1871150.0],["2019-04-22",96.1585,98.5636,93.1565,93.6341,1457479.0],["2019-04-23",93.6341,95.5871,92.9689,94.5211,1304120.0],["2019-04-24",94.5211,95.5104,91.8517,93.6171,1343644.0],["2019-04-25",93.6171,93.8132,91.1694,91.5788,1619239.0],["2019-04-26",91.5788,99.6552,90.5809,98.7597,3974695.0],["2019-05-06",98.7597,98.9132,90.5724,94.7428,3327001.0],["2019-05-07",94.7428,97.8216,92.244,94.6831,2834074.0],["2019-05-08",94.6831,100.3801,91.9199,97.2246,4048456.0],["2019-05-09",97.2246,97.9325,88.5256,88.6108,5760550.0],["2019-05-10",88.6108,92.6704,87.4168,92.2781,4994307.0],["2019-05-13",92.2781,94.8366,89.7707,92.0137,4377085.0],["2019-05-14",92.0137,94.0264,90.9988,93.0456,3251957.0],["2019-05-15",93.0456,100.8066,93.04564666748047,99.9964,4269265.0],["2019-05-16",99.9964,105.1561,97.9239,103.5101,4276658.0],["2019-05-17",103.5101,104.7297,95.5189,99.6126,3071711.0],["2019-05-20",99.6126,99.7064,92.1075,95.8345,3601277.0],["2019-05-21",95.8345,97.2246,93.0627,95.7492,3961154.0],["2019-05-22",95.7492,96.7896,92.8751,96.3717,3359034.0],["2019-05-23",96.3717,96.37174987792969,90.8197,91.212,3183539.0],["2019-05-24",91.212,93.8985,90.2995,92.1502,2582867.0],["2019-05-27",92.1502,92.9433,90.4018,92.3293,2201195.0],["2019-05-28",92.3293,94.1458,91.2547,92.3037,2915758.0],["2019-05-29",92.3037,94.052,91.2547,92.0308,2184013.0],["2019-05-30",92.0308,93.3868,90.4018,91.6555,2390359.0],["2019-05-31",91.6555,92.4231,90.4018,91.0585,2235876.0],["2019-06-03",91.0585,92.099,89.2846,90.3848,1764800.0],["2019-06-04",90.3848,90.8282,85.7538,86.7772,2929543.0],["2019-06-05",86.7772,88.2697,86.274,86.9904,2942997.0],["2019-06-06",86.9904,87.6301,85.4297,85.9585,2087843.0],["2019-06-10",85.9585,89.4466,82.7262,87.2633,3270631.0],["2019-06-11",87.2633,93.7535,87.26334381103516,92.696,4962261.0],["2019-06-12",92.696,94.2396,89.9754,91.4252,3857244.0],["2019-06-13",91.4252,92.261,89.549,90.8027,2068053.0],["2019-06-14",90.8027,92.0904,88.3806,89.549,3030166.0],["2019-06-17",89.549,90.5894,87.2548,88.5426,2864630.0],["2019-06-18",88.5426,89.3699,86.6237,87.5618,2637514.0],["2019-06-19",87.5618,92.0734,87.56183624267578,90.5297,4450341.0],["2019-06-20",90.5297,96.3291,89.7195,95.5104,4904809.0],["2019-06-21",95.5104,97.075,94.2224,96.5995,4179029.0],["2019-06-24",96.5995,99.4089,95.4067,97.1441,3590530.0],["2019-06-25",97.1441,98.5099,95.1127,97.6455,3324470.0],["2019-06-26",97.6455,98.7174,95.666,97.075,3250480.0],["2019-06-27",97.075,102.3307,97.07498931884766,101.0686,4537334.0],["2019-06-28",101.0686,104.6906,99.8584,102.4431,3341399.0],["2019-07-01",102.4431,107.1888,102.44307708740234,106.4626,4145390.0],["2019-07-02",106.4626,108.4854,105.287,106.6615,3321171.0],["2019-07-03",106.6615,107.3616,103.7743,105.8835,3602535.0],["2019-07-04",105.8835,105.88346862792969,101.7083,103.9558,2567533.0],["2019-07-05",103.9558,107.5864,103.95581817626953,106.3243,2493878.0],["2019-07-08",106.3243,106.7738,103.7397,104.5177,2062909.0],["2019-07-09",104.5177,106.5837,102.8234,104.2497,2641358.0],["2019-07-10",104.2497,107.6901,104.1633,105.8835,2414585.0],["2019-07-11",105.8835,107.6037,104.7511,104.9845,2102184.0],["2019-07-12",104.9845,107.8803,104.98448944091797,107.2752,2040345.0],["2019-07-15",107.2752,107.27520751953125,102.4344,104.5955,2363146.0],["2019-07-16",104.5955,105.4599,103.1,104.0768,2763638.0],["2019-07-17",104.0768,104.5955,103.0914,103.3594,1752259.0],["2019-07-18",103.3594,104.4917,102.8666,103.2124,1755730.0],["2019-07-19",103.2124,104.777,102.0887,103.4285,1489068.0],["2019-07-22",103.4285,104.4918,102.0022,102.9531,1577318.0],["2019-07-23",102.9531,102.95308685302734,98.6569,101.1464,2536526.0],["2019-07-24",101.1464,103.5928,101.14642333984375,101.6824,2647245.0],["2019-07-25",101.6824,103.7656,99.9103,103.1865,1847186.0],["2019-07-26",103.1865,104.3016,102.0714,103.7397,1463773.0],["2019-07-29",103.7397,105.2611,102.6938,104.4312,2206315.0],["2019-07-30",104.4312,105.287,102.6938,105.0796,1881735.0],["2019-07-31",105.0796,105.5377,102.4171,102.9444,1742509.0],["2019-08-01",102.9444,103.2124,100.2734,101.1983,1542041.0],["2019-08-02",101.1983,103.3853,98.6655,102.6938,3172660.0],["2019-08-05",102.6938,103.5409,98.4926,98.4926,2362664.0],["2019-08-06",98.4926,99.8239,95.0868,99.4954,2534472.0],["2019-08-07",99.4954,100.1437,96.0117,96.4699,2053521.0],["2019-08-08",96.4699,100.7747,96.46987915039062,100.2215,1886220.0],["2019-08-09",100.2215,102.5209,97.6801,98.5445,1999807.0],["2019-08-12",98.5445,100.8007,97.6974,99.0632,2890539.0],["2019-08-13",99.0632,99.06315612792969,95.519,96.7811,3489286.0],["2019-08-14",96.7811,100.0918,96.78107452392578,98.9594,3624927.0],["2019-08-15",98.9594,98.95943450927734,94.1186,95.5449,4632520.0],["2019-08-16",95.5449,96.6255,94.0754,94.9226,4839103.0],["2019-08-19",94.9226,98.5445,94.92256927490234,98.4754,5960570.0],["2019-08-20",98.4754,102.9272,97.4726,101.3971,4093196.0],["2019-08-21",101.3971,102.4344,99.8239,101.3279,2603418.0],["2019-08-22",101.3279,102.8666,100.3771,102.08,2517244.0],["2019-08-23",102.08,103.4545,101.2329,101.9763,2742354.0],["2019-08-26",101.9763,106.722,100.5413,103.6965,4753668.0],["2019-08-27",103.6965,105.4167,103.126,104.4226,3555169.0],["2019-08-28",104.4226,105.4513,102.1837,102.9444,3077696.0],["2019-08-29",102.9444,103.6187,101.57,102.9877,1909531.0],["2019-08-30",102.9877,109.8598,102.98765563964844,108.0532,4986450.0],["2019-09-02",108.0532,109.8858,106.3243,108.5286,3470691.0],["2019-09-03",108.5286,108.52861785888672,106.6701,107.6123,2807620.0],["2019-09-04",107.6123,107.61231994628906,104.5955,104.8116,2379913.0],["2019-09-05",104.8116,107.0245,103.7311,104.9845,2511917.0],["2019-09-06",104.9845,105.2006,103.0395,104.2065,2372464.0],["2019-09-09",104.2065,105.1833,102.6938,103.0309,3051698.0],["2019-09-10",103.0309,103.2988,101.7515,102.1492,2599522.0],["2019-09-11",102.1492,102.3653,97.9567,98.3543,2903126.0],["2019-09-12",98.3543,100.161,97.5072,99.7028,2248491.0],["2019-09-16",99.7028,100.2647,98.3111,99.3484,2078758.0],["2019-09-17",99.3484,101.0427,98.5445,99.7028,1768723.0],["2019-09-18",99.7028,102.7543,99.7028,101.7083,2731411.0],["2019-09-19",101.7083,103.0741,100.2734,102.7456,2483465.0],["2019-09-20",102.7456,104.0595,102.0886,102.5468,1843973.0],["2019-09-23",102.5468,102.59,100.1005,101.1897,1602206.0],["2019-09-24",101.1897,107.1888,101.18965148925781,106.8084,4440142.0],["2019-09-25",106.8084,107.1801,104.5091,105.8921,1846261.0],["2019-09-26",105.8921,107.085,102.4949,102.8666,2046964.0],["2019-09-27",102.8666,103.636,100.2733,101.3279,1629489.0],["2019-09-30",101.3279,101.7169,98.4148,99.4089,1896227.0],["2019-10-08",99.4089,101.4836,98.7174,99.7374,1520875.0],["2019-10-09",99.7374,99.73741149902344,96.8156,98.242,1586521.0],["2019-10-10",98.242,100.1869,95.4326,98.7001,2434957.0],["2019-10-11",98.7001,101.0254,97.6801,98.5272,1788351.0],["2019-10-14",98.5272,99.5905,97.3775,97.9481,1808056.0],["2019-10-15",97.9481,99.5905,96.5045,98.3889,2386677.0],["2019-10-16",98.3889,98.388916015625,94.0495,95.519,4125649.0],["2019-10-17",95.519,95.7956,93.358,93.5741,2414976.0],["2019-10-18",93.5741,93.57405853271484,91.6291,91.6464,1972293.0],["2019-10-21",91.6464,93.4098,90.1423,93.09,2236658.0],["2019-10-22",93.09,93.3579,91.6377,92.2255,1631376.0],["2019-10-23",92.2255,93.2456,90.0213,90.3325,2433407.0],["2019-10-24",90.3325,90.8511,86.6846,87.4107,3198243.0],["2019-10-25",87.4107,91.6723,87.41071319580078,91.2142,3910912.0],["2019-10-28",91.2142,99.4089,91.21417236328125,97.3343,5981277.0],["2019-10-29",97.3343,99.4089,96.4699,98.4754,3673113.0],["2019-10-30",98.4754,98.47535705566406,96.0896,96.5563,2285003.0],["2019-10-31",96.5563,98.242,95.1473,95.4326,2748310.0],["2019-11-01",95.4326,96.5823,93.9285,95.7178,2305232.0],["2019-11-04",95.7178,99.1669,95.71784210205078,98.6742,3064034.0],["2019-11-05",98.6742,98.6741714477539,96.297,97.6628,2402577.0],["2019-11-06",97.6628,97.66280364990234,95.64,96.8243,1777759.0],["2019-11-07",96.8243,97.6628,95.787,96.5218,1398938.0],["2019-11-08",96.5218,97.3516,94.8102,95.1905,2473293.0],["2019-11-11",95.1905,95.19054412841797,91.9403,92.7529,2211242.0],["2019-11-12",92.7529,93.7124,91.2142,92.3639,1369839.0],["2019-11-13",92.3639,93.3493,91.5427,92.8306,2118193.0],["2019-11-14",92.8306,96.3662,92.5713,95.8216,2641199.0],["2019-11-15",95.8216,96.6428,94.4644,95.0868,1787933.0],["2019-11-18",95.0868,96.8848,94.6892,96.2884,1526766.0],["2019-11-19",96.2884,97.9221,95.8475,97.4035,1921455.0],["2019-11-20",97.4035,101.0081,97.0318,98.9681,3074765.0],["2019-11-21",98.9681,99.8325,97.0404,97.9221,1895539.0],["2019-11-22",97.9221,99.8412,95.8389,96.9626,2679634.0],["2019-11-25",96.9626,97.6628,94.6546,96.7033,1606691.0],["2019-11-26",96.7033,98.2852,96.1327,97.9308,2924767.0],["2019-11-27",97.9308,97.93075561523438,95.5968,96.5477,1605901.0],["2019-11-28",96.5477,98.0086,96.54768371582031,97.1614,1196231.0],["2019-11-29",97.1614,97.16142272949219,92.07,93.4963,2539971.0],["2019-12-02",93.4963,96.1241,92.9603,95.4585,2226403.0],["2019-12-03",95.4585,98.7088,94.4558,98.4581,3079785.0],["2019-12-04",98.4581,100.1696,97.2911,98.1123,2174626.0],["2019-12-05",98.1123,98.5618,96.9367,97.6801,1413928.0],["2019-12-06",97.6801,105.7452,97.68009185791016,105.7279,4587971.0],["2019-12-09",105.7279,106.843,104.5955,105.7625,2719044.0],["2019-12-10",105.7625,108.7188,105.4599,106.0823,2893456.0],["2019-12-11",106.0823,107.1628,105.1833,105.4858,1662431.0],["2019-12-12",105.4858,106.2984,102.348,102.8753,2234610.0],["2019-12-13",102.8753,105.7538,102.87528228759766,104.2757,2133638.0],["2019-12-16",104.2757,104.8202,101.8293,102.9099,1871856.0],["2019-12-17",102.9099,103.5495,101.3798,102.7543,2647716.0],["2019-12-18",102.7543,104.0336,101.3107,101.8553,2451686.0],["2019-12-19",101.8553,102.2443,100.792,101.0513,1537447.0],["2019-12-20",101.0513,102.0022,100.5932,101.6392,1522922.0],["2019-12-23",101.6392,102.3826,99.4176,101.034,1721214.0],["2019-12-24",101.034,103.6446,101.034,103.3853,1611879.0],["2019-12-25",103.3853,103.7311,100.014,102.0973,2286356.0],["2019-12-26",102.0973,105.434,101.3193,104.6646,1954855.0],["2019-12-27",104.6646,107.3011,104.66463470458984,105.7625,2103986.0],["2019-12-30",105.7625,116.343017578125,105.1487,116.343,4282024.0],["2019-12-31",116.343,117.657,113.672,117.4927,4091830.0],["2020-01-02",117.4927,123.5091,113.4991,118.5992,5021404.0],["2020-01-03",118.5992,119.1611,112.9718,115.0291,3917743.0],["2020-01-06",115.0291,117.5186,112.7297,116.8012,4445939.0],["2020-01-07",116.8012,117.5532,115.5737,117.0605,1845221.0],["2020-01-08",117.0605,122.6447,116.9568,119.429,2696655.0],["2020-01-09",119.429,128.7821,119.42903137207031,125.9295,3859674.0],["2020-01-10",125.9295,135.274,124.4773,133.3809,2948899.0],["2020-01-13",133.3809,136.6657,127.6151,129.5428,4748517.0],["2020-01-14",129.5428,129.5514,125.2207,126.1197,3896395.0],["2020-01-15",126.1197,128.7303,126.11967468261719,127.157,2743615.0],["2020-01-16",127.157,130.8999,127.157,129.344,2577874.0],["2020-01-17",129.344,130.874,125.8171,127.3299,2298537.0],["2020-01-20",127.3299,127.7362,125.3417,127.01,2110417.0],["2020-01-21",127.01,129.2316,124.4773,126.8285,3072309.0],["2020-01-22",126.8285,127.9177,125.7826,127.399,1767903.0],["2020-01-23",127.399,127.9177,122.1693,123.7857,2550383.0],["2020-02-03",123.7857,123.78573608398438,111.40716552734375,111.4072,1079500.0],["2020-02-04",111.4072,111.40716552734375,100.3684,109.782,9891170.0],["2020-02-05",109.782,109.78204345703125,103.7743,108.3384,9447051.0],["2020-02-06",108.3384,108.33844757080078,103.9039,107.9581,7574419.0],["2020-02-07",107.9581,107.9581069946289,104.7424,105.702,4161403.0],["2020-02-10",105.702,106.7565,103.8867,106.5837,5156472.0],["2020-02-11",106.5837,110.949,105.9094,107.5345,6800019.0],["2020-02-12",107.5345,108.0532,105.4599,107.3703,3549792.0],["2020-02-13",107.3703,109.2634,105.8921,105.9613,4633184.0],["2020-02-14",105.9613,106.2984,104.5177,104.8548,2643094.0],["2020-02-17",104.8548,106.6615,104.6041,106.6269,3301034.0],["2020-02-18",106.6269,106.6269,104.9499,106.3243,2918414.0],["2020-02-19",106.3243,109.5141,105.2957,107.4481,4856968.0],["2020-02-20",107.4481,115.055,107.44808959960938,114.8043,7721517.0],["2020-02-21",114.8043,115.8244,112.2889,115.3835,4884821.0],["2020-02-24",115.3835,115.7812,111.5109,112.09,4266677.0],["2020-02-25",112.09,112.1765,108.2779,110.05,3575585.0],["2020-02-26",110.05,112.5482,107.6988,109.272,3771140.0],["2020-02-27",109.272,112.5655,109.27202606201172,110.9836,3065220.0],["2020-02-28",110.9836,110.98358154296875,103.9731,105.7192,4121868.0],["2020-03-02",105.7192,108.5459,104.7684,107.4049,3096974.0],["2020-03-03",107.4049,109.3758,105.6501,106.5404,4643503.0],["2020-03-04",106.5404,108.2779,104.9413,107.9581,3488456.0],["2020-03-05",107.9581,116.9568,107.2666,114.8562,7419594.0],["2020-03-06",114.8562,118.4263,111.6838,111.8566,6684590.0],["2020-03-09",111.8566,111.85664367675781,105.4599,107.1542,4172766.0],["2020-03-10",107.1542,112.0555,105.4599,110.4909,3831996.0],["2020-03-11",110.4909,114.9686,110.2142,112.9804,4620371.0],["2020-03-12",112.9804,112.98040771484375,108.4854,110.3871,2716920.0],["2020-03-13",110.3871,110.38713836669922,105.045,108.3125,3189602.0],["2020-03-16",108.3125,109.2288,103.7311,106.2638,3017369.0],["2020-03-17",106.2638,107.1888,99.9017,100.7747,3051313.0],["2020-03-18",100.7747,104.5955,96.3662,96.6774,3460320.0],["2020-03-19",96.6774,96.67735290527344,87.7392,90.6609,5333167.0],["2020-03-20",90.6609,93.0986,88.7765,91.802,4378751.0],["2020-03-23",91.802,91.8019790649414,85.5868,86.0017,2936916.0],["2020-03-24",86.0017,88.327,85.9153,88.1973,3390284.0],["2020-03-25",88.1973,95.0868,88.19734191894531,94.2137,3944778.0],["2020-03-26",94.2137,98.1987,92.4935,96.5995,3473701.0],["2020-03-27",96.5995,100.6451,96.59953308105469,97.853,3191005.0],["2020-03-30",97.853,98.9767,95.0868,97.7838,2266640.0],["2020-03-31",97.7838,99.8844,97.6887,98.7433,1691245.0],["2020-04-01",98.7433,99.3225,96.9885,97.8184,1849074.0],["2020-04-02",97.8184,98.5013,96.9453,98.1037,1392313.0],["2020-04-03",98.1037,99.4089,96.8243,97.4035,1431240.0],["2020-04-07",97.4035,102.4171,97.40348052978516,99.4695,3654053.0],["2020-04-08",99.4695,99.9276,98.0604,98.2074,1934604.0],["2020-04-09",98.2074,100.4117,98.2073745727539,99.9276,1711655.0],["2020-04-10",99.9276,103.368,99.4176,100.7574,2642290.0],["2020-04-13",100.7574,102.3739,99.8671,101.8639,2110359.0],["2020-04-14",101.8639,105.8921,101.86389923095703,104.414,2401272.0],["2020-04-15",104.414,110.3785,104.4139633178711,109.5141,4415060.0],["2020-04-16",109.5141,110.2142,108.0618,109.5919,2080566.0],["2020-04-17",109.5919,112.2889,109.3498,109.54,3233063.0],["2020-04-20",109.54,111.5109,109.2461,110.0587,1854512.0],["2020-04-21",110.0587,110.4736,107.1888,109.3412,2057102.0],["2020-04-22",109.3412,111.995,108.1224,110.8194,2356437.0],["2020-04-23",110.8194,115.1242,110.8193588256836,113.5596,3147529.0],["2020-04-24",113.5596,121.106,113.2397,117.5619,3761751.0],["2020-04-27",117.5619,118.4263,112.3753,116.9308,3578743.0],["2020-04-28",116.9308,122.93,116.0059,119.7402,3680792.0],["2020-04-29",119.7402,120.5701,115.8935,116.5764,1456361.0],["2020-04-30",116.5764,119.7921,115.2279,116.6715,1642827.0],["2020-05-06",116.6715,117.8731,115.47,115.8157,2391881.0],["2020-05-07",115.8157,119.7143,114.9686,118.2102,2775756.0],["2020-05-08",118.2102,123.1806,117.5619,121.1233,3199001.0],["2020-05-11",121.1233,128.4104,121.0282,125.9468,2849158.0],["2020-05-12",125.9468,128.3845,122.7571,127.5201,2331406.0],["2020-05-13",127.5201,129.7071,126.3877,128.9723,2054313.0],["2020-05-14",128.9723,131.3927,127.7275,130.2776,2035290.0],["2020-05-15",130.2776,131.2025,127.1829,128.0906,1552186.0],["2020-05-18",128.0906,133.208,126.7248,131.7557,2238132.0],["2020-05-19",131.7557,134.7467,131.0469,133.718,2045542.0],["2020-05-20",133.718,137.046,130.632,133.5624,1930699.0],["2020-05-21",133.5624,136.9855,133.4241,134.5997,1747689.0],["2020-05-22",134.5997,135.4468,129.7244,131.8422,2260002.0],["2020-05-25",131.8422,133.7093,129.7589,131.8249,2761371.0],["2020-05-26",131.8249,132.7585,129.3181,131.4186,1647491.0],["2020-05-27",131.4186,131.773,127.4855,128.3672,2201706.0],["2020-05-28",128.3672,130.7876,126.2061,127.935,2575227.0],["2020-05-29",127.935,129.0587,127.0187,128.808,1879197.0],["2020-06-01",128.808,133.8995,128.80804443359375,130.874,3540584.0],["2020-06-02",130.874,131.7384,125.9468,127.0187,4243951.0],["2020-06-03",127.0187,128.2807,124.192,126.0764,2976091.0],["2020-06-04",126.0764,128.5833,126.016,127.4163,2077200.0],["2020-06-05",127.4163,129.2316,125.4281,127.7016,2303377.0],["2020-06-08",127.7016,131.0901,126.4309,127.8399,2601173.0],["2020-06-09",127.8399,129.4909,126.3531,128.2375,1995018.0],["2020-06-10",128.2375,130.2603,126.9668,127.6929,2255857.0],["2020-06-11",127.6929,128.8858,123.2412,125.4454,2928775.0],["2020-06-12",125.4454,126.1802,121.4518,125.091,1968706.0],["2020-06-15",125.091,126.2753,120.1551,122.662,2607128.0],["2020-06-16",122.662,125.6529,122.66195678710938,124.6588,2097594.0],["2020-06-17",124.6588,125.6615,122.3162,123.3189,1372527.0],["2020-06-18",123.3189,124.1834,121.7976,124.0883,1537312.0],["2020-06-19",124.0883,128.7129,123.6128,127.4077,3369998.0],["2020-06-22",127.4077,131.3927,124.045,125.2552,4159099.0],["2020-06-23",125.2552,130.9605,123.6561,130.4418,4042679.0],["2020-06-24",130.4418,133.45,128.7994,129.7675,2165591.0],["2020-06-29",129.7675,130.5283,126.647,129.6725,1691388.0],["2020-06-30",129.6725,133.1388,129.0155,129.7416,1901111.0],["2020-07-01",129.7416,142.0683,128.5746,140.7285,5279695.0],["2020-07-02",140.7285,152.9169,138.8008,148.1366,6152263.0],["2020-07-03",148.1366,148.13661193847656,139.6912,141.5929,4347333.0],["2020-07-06",141.5929,144.4541,136.8385,143.3304,4526743.0],["2020-07-07",143.3304,150.5656,140.5729,147.7303,3995963.0],["2020-07-08",147.7303,148.9405,144.3591,146.7103,2916680.0],["2020-07-09",146.7103,151.4983,145.7422,150.225,2915922.0],["2020-07-10",150.225,160.7516,148.3325,157.6381,2715424.0],["2020-07-13",157.6381,173.3889,156.5654,173.3889,3006937.0],["2020-07-14",173.3889,179.2147,170.3451,175.1593,3026934.0],["2020-07-15",175.1593,187.7703,173.5284,187.4913,3410148.0],["2020-07-16",187.4913,187.4912567138672,167.8159,167.8159,4586750.0],["2020-07-17",167.8159,171.2957,161.9203,168.5049,3424140.0],["2020-07-20",168.5049,169.5427,154.3676,163.9698,3057686.0],["2020-07-21",163.9698,173.886,163.089,171.5487,3477018.0],["2020-07-22",171.5487,173.9906,168.6008,171.0254,2754245.0],["2020-07-23",171.0254,172.5342,165.8798,169.0195,2904591.0],["2020-07-24",169.0195,169.7869,152.1175,158.0742,3596101.0],["2020-07-27",158.0742,161.2226,155.7281,157.5334,2815754.0],["2020-07-28",157.5334,166.7519,156.1206,165.8623,3321925.0],["2020-07-29",165.8623,173.8598,162.6529,171.7667,3961404.0],["2020-07-30",171.7667,189.4361,171.0341,183.3574,3814140.0],["2020-07-31",183.3574,189.8635,182.1712,185.8952,2583868.0],["2020-08-03",185.8952,188.7907,182.2759,184.0986,1975573.0],["2020-08-04",184.0986,187.5087,181.5956,183.0695,2041233.0],["2020-08-05",183.0695,184.5958,179.6595,183.3486,1504533.0],["2020-08-06",183.3486,183.3922,177.3047,181.7701,1495113.0],["2020-08-07",181.7701,184.6307,176.171,180.7933,1583796.0],["2020-08-10",180.7933,181.927,173.7987,180.645,1689507.0],["2020-08-11",180.645,187.5087,180.2525,180.645,1508095.0],["2020-08-12",180.645,180.64498901367188,173.5459,177.1478,1380858.0],["2020-08-13",177.1478,183.4795,175.543,179.2758,1387320.0],["2020-08-14",179.2758,192.6892,179.27577209472656,191.1716,2819844.0],["2020-08-17",191.1716,199.5441,190.1251,193.9451,2824293.0],["2020-08-18",193.9451,203.2071,193.1776,199.6314,2141380.0],["2020-08-19",199.6314,211.0563,196.23,206.1636,2370345.0],["2020-08-20",206.1636,206.16363525390625,191.8868,194.0497,2213178.0],["2020-08-21",194.0497,198.6458,191.8694,194.0497,2052580.0],["2020-08-24",194.0497,204.9514,194.04969787597656,204.9514,2738886.0],["2020-08-25",204.9514,217.8328,203.6432,213.2541,2487189.0],["2020-08-26",213.2541,225.7081,212.0157,219.1584,2940626.0],["2020-08-27",219.1584,225.8826,214.8763,224.0947,2345744.0],["2020-08-28",224.0947,242.0868,220.2137,235.0923,2625531.0],["2020-08-31",235.0923,235.4586,224.1906,227.3565,3482427.0],["2020-09-01",227.3565,227.35646057128906,208.7016,217.6235,4292649.0],["2020-09-02",217.6235,219.359,204.9514,210.2103,3603753.0],["2020-09-03",210.2103,217.1613,209.3295,213.7076,2959100.0],["2020-09-04",213.7076,213.7075958251953,203.146,209.3556,2693579.0],["2020-09-07",209.3556,211.9284,202.6053,203.1896,2400917.0],["2020-09-08",203.1896,204.9339,191.1542,196.326,3457244.0],["2020-09-09",196.326,197.015,189.9681,193.2299,2105513.0],["2020-09-10",193.2299,206.338,193.2299041748047,200.5994,2462711.0],["2020-09-11",200.5994,207.3672,197.5906,207.2625,2094003.0],["2020-09-14",207.2625,208.9981,201.6809,206.2596,1765615.0],["2020-09-15",206.2596,206.2595672607422,201.5588,203.9048,1452100.0],["2020-09-16",203.9048,204.9078,197.076,198.6895,1639180.0],["2020-09-17",198.6895,198.689453125,191.0147,195.9684,1851820.0],["2020-09-18",195.9684,197.7999,192.3839,197.0062,1301678.0],["2020-09-21",197.0062,198.0092,191.442,192.6281,1847133.0],["2020-09-22",192.6281,193.7008,189.689,190.1338,1615929.0],["2020-09-23",190.1338,194.3985,181.6131,193.7444,2590683.0],["2020-09-24",193.7444,194.3811,189.4274,189.7065,1261887.0],["2020-09-25",189.7065,192.724,187.6831,189.4448,945043.0],["2020-09-28",189.4448,192.7415,187.5087,189.1658,1445241.0],["2020-09-29",189.1658,190.0379,184.4562,184.9185,1573656.0],["2020-09-30",184.9185,190.9972,184.7178,188.8169,2010510.0],["2020-10-09",188.8169,193.6136,188.5378,192.602,1582591.0],["2020-10-12",192.602,200.5907,192.60195922851562,200.3727,2741463.0],["2020-10-13",200.3727,200.3727,196.0294,196.5789,2466036.0],["2020-10-14",196.5789,200.4163,193.7706,193.8665,2002919.0],["2020-10-15",193.8665,194.3462,190.6396,190.9972,1566674.0],["2020-10-16",190.9972,191.7821,183.148,183.7934,2509662.0],["2020-10-19",183.7934,185.9389,178.7438,180.3223,1804267.0],["2020-10-20",180.3223,184.12481689453125,178.0024,184.1248,2434157.0],["2020-10-21",184.1248,185.5028,179.7641,182.5724,1943240.0],["2020-10-22",182.5724,186.1133,178.8833,183.4794,2312376.0],["2020-10-23",183.4794,184.8836,178.3513,180.6886,1754808.0],["2020-10-26",180.6886,180.68861389160156,171.3393,177.6972,1437799.0],["2020-10-27",177.6972,184.1074,176.171,182.9911,2312448.0],["2020-10-28",182.9911,201.1227,181.4038,200.1546,5294735.0],["2020-10-29",200.1546,203.085,195.5323,198.6546,5541563.0],["2020-10-30",198.6546,199.8843,182.2759,183.3224,4708068.0],["2020-11-02",183.3224,187.1599,182.2759,185.2324,1887693.0],["2020-11-03",185.2324,186.0261,181.491,184.6219,1720274.0],["2020-11-04",184.6219,186.1656,182.2759,184.2905,1603575.0],["2020-11-05",184.2905,199.1866,184.29052734375,196.2126,4160542.0],["2020-11-06",196.2126,198.5499,189.4274,194.0497,3097097.0],["2020-11-09",194.0497,197.5819,192.3055,196.3173,2817548.0],["2020-11-10",196.3173,209.312,193.9625,205.7799,4495146.0],["2020-11-11",205.7799,215.5042,203.2333,205.0211,4783478.0],["2020-11-12",205.0211,210.7162,198.8203,208.6231,2834496.0],["2020-11-13",208.6231,208.62307739257812,192.7415,199.1517,3310778.0],["2020-11-16",199.1517,202.5007,194.0671,202.3088,3628583.0],["2020-11-17",202.3088,203.713,194.3288,197.1109,3138983.0],["2020-11-18",197.1109,197.7999,187.5174,190.4565,2994522.0],["2020-11-19",190.4565,193.7706,186.4883,190.3867,1666040.0],["2020-11-20",190.3867,193.6049,188.5727,190.9449,1917012.0],["2020-11-23",190.9449,195.0962,188.2064,190.7879,2638500.0],["2020-11-24",190.7879,190.78790283203125,184.8923,187.6831,2927184.0],["2020-11-25",187.6831,188.7994,182.2759,184.3254,2500575.0],["2020-11-26",184.3254,186.2005,181.491,185.808,2317722.0],["2020-11-27",185.808,187.3255,183.7585,186.4621,1816285.0],["2020-11-30",186.4621,187.186,180.427,184.1946,2441196.0],["2020-12-01",184.1946,188.3198,183.2178,187.1162,1894420.0],["2020-12-02",187.1162,187.7703,185.3807,186.6191,1473712.0],["2020-12-03",186.6191,194.2241,185.3283,194.1805,3078279.0],["2020-12-04",194.1805,199.7186,192.9247,197.1022,3047658.0],["2020-12-07",197.1022,201.1663,195.6283,199.6401,2940022.0],["2020-12-08",199.6401,201.2884,195.6631,199.7273,3202345.0],["2020-12-09",199.7273,201.1227,193.8753,197.1371,2464385.0],["2020-12-10",197.1371,201.8989,195.3666,200.2506,2675386.0],["2020-12-11",200.2506,208.6666,200.25057983398438,206.6956,3295140.0],["2020-12-14",206.6956,227.3652,206.6956329345703,226.057,5850414.0],["2020-12-15",226.057,230.8974,220.6498,225.1064,4197318.0],["2020-12-16",225.1064,237.1244,224.1383,230.6619,4374327.0],["2020-12-17",230.6619,235.476,225.7954,231.2985,3356550.0],["2020-12-18",231.2985,235.5371,229.3711,233.9934,2964878.0],["2020-12-21",233.9934,234.8307,228.9786,232.4236,2455167.0],["2020-12-22",232.4236,239.7408,230.5921,235.1272,2936014.0],["2020-12-23",235.1272,246.8225,229.8072,236.3307,4196656.0],["2020-12-24",236.3307,246.0114,226.7634,237.4209,3100705.0],["2020-12-25",237.4209,240.7088,222.8301,237.8308,3400476.0],["2020-12-28",237.8308,247.1452,237.830810546875,242.8892,3537601.0],["2020-12-29",242.8892,242.88917541503906,233.7405,238.6157,2334577.0],["2020-12-30",238.6157,241.9298,235.476,238.0924,2320269.0],["2020-12-31",238.0924,243.8747,231.8131,237.2203,3697056.0],["2021-01-04",237.2203,248.244,232.8596,243.9008,4159819.0],["2021-01-05",243.9008,257.2794,238.0924,254.6543,3968251.0],["2021-01-06",254.6543,257.2794,243.2206,248.9941,3460261.0],["2021-01-07",248.9941,249.2994,241.2321,248.9941,2854272.0],["2021-01-08",248.9941,252.0117,232.8596,237.0197,3990952.0],["2021-01-11",237.0197,237.0196990966797,218.2776,219.9259,5631914.0],["2021-01-12",219.9259,224.3127,213.4808,222.3504,3879086.0],["2021-01-13",222.3504,224.9145,214.8065,217.7717,3177262.0],["2021-01-14",217.7717,217.771728515625,208.1608,208.876,3167161.0],["2021-01-15",208.876,209.7481,196.2387,205.8235,4453722.0],["2021-01-18",205.8235,208.4225,199.6662,203.4688,2738805.0],["2021-01-19",203.4688,209.1812,193.0554,194.9218,3702435.0],["2021-01-20",194.9218,199.7186,188.9913,198.6633,3129115.0],["2021-01-21",198.6633,203.9746,197.3028,201.2971,3219801.0],["2021-01-22",201.2971,205.6316,199.9976,203.1983,2328554.0],["2021-01-25",203.1983,223.5191,201.3756,223.5191,4801838.0],["2021-01-26",223.5191,229.5281,215.417,216.3676,3876369.0],["2021-01-27",216.3676,216.3675994873047,204.1665,214.6321,2850850.0],["2021-01-28",214.6321,220.6411,211.0912,218.9055,3093362.0],["2021-01-29",218.9055,224.8098,211.0563,212.8006,2162889.0],["2021-02-01",212.8006,216.2804,207.2102,208.9458,1905268.0],["2021-02-02",208.9458,216.638,205.3874,215.417,2170344.0],["2021-02-03",215.417,217.4752,209.7917,210.533,2169225.0],["2021-02-04",210.533,216.4635,205.213,213.6727,2831895.0],["2021-02-05",213.6727,222.3243,211.0563,218.7311,3560219.0],["2021-02-08",218.7311,224.1383,210.6464,212.6261,3197650.0],["2021-02-09",212.6261,213.4983,206.8264,211.3354,2759838.0],["2021-02-10",211.3354,222.5248,211.0476,220.2399,4553613.0],["2021-02-18",220.2399,236.3482,212.6959,221.8097,5795419.0],["2021-02-19",221.8097,223.772,209.7481,219.1236,3252988.0],["2021-02-22",219.1236,219.6904,204.9514,205.0386,4212333.0],["2021-02-23",205.0386,222.2196,199.7186,221.4173,3998894.0],["2021-02-24",221.4173,221.41726684570312,206.6956,210.6551,4106200.0],["2021-02-25",210.6551,211.8412,200.7826,205.213,2344882.0],["2021-02-26",205.213,208.248,196.7969,204.3234,2241212.0],["2021-03-01",204.3234,207.2887,195.6632,198.0266,1810352.0],["2021-03-02",198.0266,200.2419,186.2005,188.6687,3313724.0],["2021-03-03",188.6687,194.4683,186.0784,194.041,1884337.0],["2021-03-04",194.041,194.0409698486328,187.7006,189.253,1974487.0],["2021-03-05",189.253,191.817,185.59,189.5844,1291540.0],["2021-03-08",189.5844,190.6484,170.9382,171.4266,2705442.0],["2021-03-09",171.4266,171.4265594482422,160.4813,163.2198,2457980.0],["2021-03-10",163.2198,168.7578,161.3447,164.4059,2726112.0],["2021-03-11",164.4059,170.6765,162.304,167.6677,2491548.0],["2021-03-12",167.6677,168.5747,161.8854,167.4409,1759028.0],["2021-03-15",167.4409,168.3218,161.2313,164.2315,1636700.0],["2021-03-16",164.2315,165.2606,159.7574,162.5395,1844335.0],["2021-03-17",162.5395,166.7257,160.0888,166.0019,1515224.0],["2021-03-18",166.0019,171.0254,163.2808,167.9816,2252535.0],["2021-03-19",167.9816,167.9816436767578,161.6587,163.3942,1244054.0],["2021-03-22",163.3942,166.2287,161.7808,165.2693,1049594.0],["2021-03-23",165.2693,170.8422,164.9379,167.1705,1608702.0],["2021-03-24",167.1705,181.1683,165.0077,173.6069,3174271.0],["2021-03-25",173.6069,177.3309,165.2693,172.6824,1561852.0],["2021-03-26",172.6824,177.8716,171.4178,176.171,1578866.0],["2021-03-29",176.171,191.4333,176.17095947265625,190.1251,3434211.0],["2021-03-30",190.1251,195.1573,185.7644,188.1715,2293908.0],["2021-03-31",188.1715,189.4274,181.4038,183.2963,1603120.0],["2021-04-01",183.2963,195.1486,182.5462,193.6136,2065273.0],["2021-04-02",193.6136,206.6956,193.61361694335938,199.6314,1864904.0],["2021-04-06",199.6314,204.9165,196.5178,201.6721,1820919.0],["2021-04-07",201.6721,201.67214965820312,186.6366,187.7703,2651867.0],["2021-04-08",187.7703,195.2532,185.9912,194.6951,1883531.0],["2021-04-09",194.6951,198.7418,190.5612,194.0497,1675000.0],["2021-04-12",194.0497,201.4628,194.04969787597656,196.9016,2843749.0],["2021-04-13",196.9016,201.6983,196.2387,197.8784,1725235.0],["2021-04-14",197.8784,202.5792,195.794,201.4628,1223633.0],["2021-04-15",201.4628,204.0792,197.9743,199.8494,1254365.0],["2021-04-16",199.8494,209.2772,199.849365234375,204.9252,1705394.0],["2021-04-19",204.9252,215.4082,200.6779,212.8441,2473652.0],["2021-04-20",212.8441,226.7198,211.1086,221.0858,2869421.0],["2021-04-21",221.0858,231.1503,221.0335,229.8072,2818148.0],["2021-04-22",229.8072,230.2432,222.5249,226.057,1591182.0],["2021-04-23",226.057,229.7287,217.9462,221.5481,2007269.0],["2021-04-26",221.5481,223.9377,214.9809,215.853,2054115.0],["2021-04-27",215.853,217.3618,210.376,213.8297,1902184.0],["2021-04-28",213.8297,220.4666,211.754,218.4258,2047568.0],["2021-04-29",218.4258,221.426,209.2684,220.2922,2780862.0],["2021-04-30",220.2922,220.29217529296875,198.2621,198.2621,1965700.0],["2021-05-06",198.2621,198.26211547851562,178.4385,178.4734,6171169.0],["2021-05-07",178.4734,182.4503,176.3454,180.052,2829285.0],["2021-05-10",180.052,180.0519561767578,171.7056,176.1622,2909234.0],["2021-05-11",176.1622,183.2265,174.4703,181.5433,2200026.0],["2021-05-12",181.5433,184.151,178.2728,183.0695,1406795.0],["2021-05-13",183.0695,186.62783813476562,180.0519,186.6278,1796870.0],["2021-05-14",186.6278,193.509,183.6626,190.003,1928796.0],["2021-05-17",190.003,194.0322,190.00299072265625,191.3461,1789682.0],["2021-05-18",191.3461,193.57,186.0435,188.8169,1377213.0],["2021-05-19",188.8169,189.2443,183.148,188.5814,1466520.0],["2021-05-20",188.5814,195.3579,187.0377,193.6136,2563404.0],["2021-05-21",193.6136,199.3261,192.1397,193.666,2363083.0],["2021-05-24",193.666,213.03602600097656,190.9972,213.036,3872318.0],["2021-05-25",213.036,220.4841,205.0386,216.2891,4606366.0],["2021-05-26",216.2891,220.5277,212.3122,214.6669,2298416.0],["2021-05-27",214.6669,217.606,208.8585,213.882,2315368.0],["2021-05-28",213.882,215.853,210.3237,211.8412,1307306.0],["2021-05-31",211.8412,213.6553,203.8699,213.5855,2033342.0],["2021-06-01",213.5855,217.5973,207.5678,216.856,2881174.0],["2021-06-02",216.856,219.3416,211.0563,212.504,2652204.0],["2021-06-03",212.504,222.115,207.7335,212.6959,4044410.0],["2021-06-04",212.6959,217.1612,209.312,216.9432,2893045.0],["2021-06-07",216.9432,225.15,213.2366,222.2196,3865773.0],["2021-06-08",222.2196,222.21961975097656,199.9977,200.6169,4853489.0],["2021-06-09",200.6169,211.4496,194.0066,207.1481,3350915.0],["2021-06-10",207.1481,208.4737,201.7581,204.058,1993004.0],["2021-06-11",204.058,204.05804443359375,195.8325,200.1516,2235184.0],["2021-06-15",200.1516,205.7348,197.5268,204.6901,1816135.0],["2021-06-16",204.6901,206.4722,198.8348,201.6791,1269878.0],["2021-06-17",201.6791,208.816,201.67906188964844,206.2088,1490223.0],["2021-06-18",206.2088,210.247,202.2146,204.5409,1673231.0],["2021-06-21",204.5409,208.2279,197.2898,200.2394,2316740.0],["2021-06-22",200.2394,203.3997,198.5714,202.6096,1455360.0],["2021-06-23",202.6096,202.60958862304688,188.7394,191.6188,3594280.0],["2021-06-24",191.6188,192.2509,186.9925,189.7227,2232088.0],["2021-06-25",189.7227,195.7623,188.3005,195.0337,2222232.0],["2021-06-28",195.0337,197.957,193.041,194.8669,1793132.0],["2021-06-29",194.8669,197.9394,189.6173,195.4638,2038249.0],["2021-06-30",195.4638,214.3553,195.0512,210.2469,3264864.0],["2021-07-01",210.2469,216.392,206.3405,213.5653,1678620.0],["2021-07-02",213.5653,213.5652618408203,196.8157,201.4684,2590182.0],["2021-07-05",201.4684,214.092,194.1471,206.3844,2500634.0],["2021-07-06",206.3844,208.7107,199.2737,206.9111,1838263.0],["2021-07-07",206.9111,212.9508,204.5409,209.8783,1862909.0],["2021-07-08",209.8783,215.0576,204.5672,206.1474,1780932.0],["2021-07-09",206.1474,206.3054,192.5142,195.7535,2007181.0],["2021-07-12",195.7535,214.2851,193.91,212.5118,3557483.0],["2021-07-13",212.5118,217.2698,207.8767,208.9302,2838758.0],["2021-07-14",208.9302,208.93017578125,200.1604,203.7157,2521731.0],["2021-07-15",203.7157,206.2966,199.2737,205.1115,2232693.0],["2021-07-16",205.1115,209.4569,199.2737,200.0726,2864891.0],["2021-07-19",200.0726,200.9856,195.4112,199.7127,1674164.0],["2021-07-20",199.7127,201.4596,196.7367,199.265,1300990.0],["2021-07-21",199.265,219.1923,199.26498413085938,215.5141,6169901.0],["2021-07-22",215.5141,215.5141143798828,198.6592,203.0046,5486928.0],["2021-07-23",203.0046,203.00462341308594,193.1287,194.0066,3915828.0],["2021-07-26",194.0066,194.00660705566406,174.6937,179.8994,4404318.0],["2021-07-27",179.8994,179.89939880371094,170.0499,175.1326,3429120.0],["2021-07-28",175.1326,177.854,166.9686,172.938,2537985.0],["2021-07-29",172.938,181.7166,171.7792,174.1055,3093788.0],["2021-07-30",174.1055,174.1055450439453,158.8923,163.185,3428254.0],["2021-08-02",163.185,169.4266,155.3896,167.4953,3983978.0],["2021-08-03",167.4953,172.2269,163.2816,170.4975,3084761.0],["2021-08-04",170.4975,170.49754333496094,163.3694,165.6167,3357130.0],["2021-08-05",165.6167,165.61666870117188,158.901,159.3751,2630557.0],["2021-08-06",159.3751,160.2091,155.3896,158.3656,1912887.0],["2021-08-09",158.3656,161.7014,157.7862,159.5156,1938929.0],["2021-08-10",159.5156,174.562,159.51556396484375,173.9739,4498881.0],["2021-08-11",173.9739,177.3273,168.6453,173.7544,2826011.0],["2021-08-12",173.7544,178.091,171.6388,174.7288,2793845.0],["2021-08-13",174.7288,181.5761,174.7288360595703,179.3376,2138139.0],["2021-08-16",179.3376,187.5807,179.083,182.8578,2130215.0],["2021-08-17",182.8578,182.8578,172.6746,173.8071,2407312.0],["2021-08-18",173.8071,178.6353,172.0602,177.0288,1881156.0],["2021-08-19",177.0288,179.8467,171.9811,173.8158,1567135.0],["2021-08-20",173.8158,173.8158416748047,162.8426,167.2319,2455614.0],["2021-08-23",167.2319,177.7662,165.5903,175.1765,2661370.0],["2021-08-24",175.1765,178.9777,173.0433,175.0536,1480135.0],["2021-08-25",175.0536,183.1738,175.05364990234375,181.936,2374111.0],["2021-08-26",181.936,181.93603515625,172.0601,179.6009,2278811.0],["2021-08-27",179.6009,179.60093688964844,172.0601,174.0968,2307486.0],["2021-08-30",174.0968,190.9341,172.9556,185.8952,5675787.0],["2021-08-31",185.8952,188.6341,181.0406,186.1059,3217019.0],["2021-09-01",186.1059,199.976,179.083,194.1822,3458259.0],["2021-09-02",194.1822,201.96,191.7593,193.1112,2358069.0],["2021-09-03",193.1112,193.989,184.7891,193.2692,1536479.0],["2021-09-06",193.2692,202.7852,186.9837,198.7733,2600385.0],["2021-09-07",198.7733,203.4084,195.7799,200.0199,1332638.0],["2021-09-08",200.0199,202.7852,198.3959,199.3001,1356328.0],["2021-09-09",199.3001,204.4355,196.9035,201.9073,1521576.0],["2021-09-10",201.9073,206.1035,199.7127,201.7756,1065984.0],["2021-09-13",201.7756,201.775634765625,195.7623,197.36,1553885.0],["2021-09-14",197.36,202.8817,192.2509,193.6379,1435902.0],["2021-09-15",193.6379,197.4039,188.7394,191.8119,2107576.0],["2021-09-16",191.8119,194.8757,186.9837,186.9837,1486454.0],["2021-09-17",186.9837,194.4455,186.98373413085938,191.3555,1428739.0],["2021-09-22",191.3555,191.35546875,178.688,179.917,1924767.0],["2021-09-23",179.917,184.1746,176.4319,182.2872,1770897.0],["2021-09-24",182.2872,193.5677,180.4437,191.373,2326858.0],["2021-09-27",191.373,210.51031494140625,191.37301635742188,210.5103,4227511.0],["2021-09-28",210.5103,215.5141,201.0295,213.3019,3933275.0],["2021-09-29",213.3019,216.9889,204.5409,209.3691,2486397.0],["2021-09-30",209.3691,215.953,205.4626,209.3867,2447201.0],["2021-10-08",209.3867,219.8858,208.263,214.9874,2493407.0],["2021-10-11",214.9874,222.3877,212.4416,215.6282,1548702.0],["2021-10-12",215.6282,220.3423,208.7371,213.2141,1835241.0],["2021-10-13",213.2141,219.9034,209.6325,217.0679,2985868.0],["2021-10-14",217.0679,217.06793212890625,203.663,210.6156,2354128.0],["2021-10-15",210.6156,210.6156463623047,201.4684,206.121,2086335.0],["2021-10-18",206.121,206.12103271484375,191.373,196.4646,3289845.0],["2021-10-19",196.4646,208.4912,196.2012,207.1745,2995266.0],["2021-10-20",207.1745,211.4496,205.4363,207.3324,1571053.0],["2021-10-21",207.3324,209.5095,203.8386,207.1569,1183609.0],["2021-10-22",207.1569,209.7027,204.8657,207.1745,886662.0],["2021-10-25",207.1745,208.6054,204.0668,206.121,1187721.0],["2021-10-26",206.121,208.0523,204.0317,205.5065,963985.0],["2021-10-27",205.5065,205.50653076171875,197.597,199.976,1324994.0],["2021-10-28",199.976,204.3653,195.3409,196.7718,3314201.0],["2021-10-29",196.7718,207.35,196.7631,199.8443,2936634.0],["2021-11-01",199.8443,211.634,191.0131,205.5065,4549091.0],["2021-11-02",205.5065,205.50653076171875,195.06,200.1428,2810407.0],["2021-11-03",200.1428,202.7852,194.8932,195.3673,1741626.0],["2021-11-04",195.3673,214.9084,195.36727905273438,214.9084,3932299.0],["2021-11-05",214.9084,218.0599,211.5637,211.9676,2954913.0],["2021-11-08",211.9676,215.6633,207.5256,213.3195,1723056.0],["2021-11-09",213.3195,215.5141,208.1401,210.9142,1750100.0],["2021-11-10",210.9142,212.2397,205.5065,206.7619,1142664.0],["2021-11-11",206.7619,208.0435,203.9439,205.9016,1755488.0],["2021-11-12",205.9016,209.3603,203.663,204.3214,1526479.0],["2021-11-15",204.3214,210.5103,200.5993,201.1348,1804998.0],["2021-11-16",201.1348,221.2465057373047,200.6081,221.2465,3900316.0],["2021-11-17",221.2465,222.0102,211.6691,219.0957,3454727.0],["2021-11-18",219.0957,230.8766,215.163,229.1034,4234665.0],["2021-11-19",229.1034,237.4605,225.3022,229.0946,2527796.0],["2021-11-22",229.0946,239.8747,226.4873,230.8854,2898589.0],["2021-11-23",230.8854,235.1167,228.3396,229.7354,2121899.0],["2021-11-24",229.7354,239.3655,229.7354,231.14,2348823.0],["2021-11-25",231.14,234.0369,227.4793,228.998,1584284.0],["2021-11-26",228.998,228.99798583984375,222.9759,224.714,1322579.0],["2021-11-29",224.714,227.0492,219.9122,224.0381,1614735.0],["2021-11-30",224.0381,225.6095,219.0255,222.6862,1659859.0],["2021-12-01",222.6862,229.0156,221.7732,223.8538,1956171.0],["2021-12-02",223.8538,226.0484,222.1068,224.8194,1419990.0],["2021-12-03",224.8194,237.8994,222.9759,231.7544,3383010.0],["2021-12-06",231.7544,237.0216,227.4617,228.1553,2255409.0],["2021-12-07",228.1553,232.6323,224.7316,226.7682,1705808.0],["2021-12-08",226.7682,239.0056,222.9759,235.74,3070203.0],["2021-12-09",235.74,244.0445,234.0984,235.7487,3005844.0],["2021-12-10",235.7487,238.0838,232.0442,233.44,2412185.0],["2021-12-13",233.44,240.735,230.701,231.4033,2606107.0],["2021-12-14",231.4033,240.972,228.2606,240.533,3352563.0],["2021-12-15",240.533,240.5330352783203,232.369,236.7758,2170892.0],["2021-12-16",236.7758,239.6376,231.1663,237.8995,1891895.0],["2021-12-17",237.8995,237.89947509765625,229.6564,231.6491,1691759.0],["2021-12-20",231.6491,236.1438,228.2431,229.0331,1274753.0],["2021-12-21",229.0331,231.3594,221.2641,229.0068,1623206.0],["2021-12-22",229.0068,233.9491,228.682,233.0713,994516.0],["2021-12-23",233.0713,233.07127380371094,224.7316,231.8949,2135342.0],["2021-12-24",231.8949,239.5674,229.8934,230.4465,2880971.0],["2021-12-27",230.4465,232.5797,220.3423,221.7469,2080298.0],["2021-12-28",221.7469,234.827,221.2202,234.3881,2467149.0],["2021-12-29",234.3881,234.3880615234375,213.3282,217.2786,4038830.0],["2021-12-30",217.2786,227.4442,214.1973,217.7175,3083399.0],["2021-12-31",217.7175,219.4645,206.2966,214.1973,4244498.0],["2022-01-04",214.1973,214.19732666015625,204.5672,207.2271,2772580.0],["2022-01-05",207.2271,209.808,203.2241,203.2767,2191771.0],["2022-01-06",203.2767,207.8767,201.4947,206.2703,2675548.0],["2022-01-07",206.2703,207.0603,197.6146,200.5203,2193308.0],["2022-01-10",200.5203,201.5562,194.0242,200.3798,1959520.0],["2022-01-11",200.3798,201.0294,194.8844,195.3409,1510508.0],["2022-01-12",195.3409,197.8077,192.9532,195.6921,1616879.0],["2022-01-13",195.6921,195.8062,184.3502,186.6853,4669038.0],["2022-01-14",186.6853,187.7738,181.8746,182.849,3057942.0],["2022-01-17",182.849,184.7364,178.2666,183.4723,2279974.0],["2022-01-18",183.4723,186.2024,180.0487,183.3582,3570304.0],["2022-01-19",183.3582,183.35816955566406,175.5804,178.5563,3572783.0],["2022-01-20",178.5563,181.4006,176.23,180.7597,4308474.0],["2022-01-21",180.7597,191.8997,178.249,189.1784,5113874.0],["2022-01-24",189.1784,194.8844,185.3421,189.9333,4028017.0],["2022-01-25",189.9333,192.7776,185.228,185.6933,3500868.0],["2022-01-26",185.6933,200.1516,185.69325256347656,198.2817,6393287.0],["2022-01-27",198.2817,199.6951,190.4951,191.8119,3985020.0],["2022-01-28",191.8119,193.2868,183.4723,183.9112,3064873.0],["2022-02-07",183.9112,202.3023,183.91123962402344,194.4894,5888204.0],["2022-02-08",194.4894,194.48941040039062,179.083,185.1841,3778989.0],["2022-02-09",185.1841,200.1077,183.3669,199.0982,3693004.0],["2022-02-10",199.0982,204.5409,196.3592,200.1955,2970566.0],["2022-02-11",200.1955,212.4943,197.6058,209.1935,3361196.0],["2022-02-14",209.1935,215.2507,203.663,207.9645,1999693.0],["2022-02-15",207.9645,210.5103,204.5409,208.5527,1426455.0],["2022-02-16",208.5527,208.9302,203.3119,204.1897,1797422.0],["2022-02-17",204.1897,205.7874,198.905,202.7237,2396820.0],["2022-02-18",202.7237,205.3134,198.3959,203.8825,1432471.0],["2022-02-21",203.8825,207.1745,200.1516,202.1707,1493021.0],["2022-02-22",202.1707,202.3462,196.0959,199.1157,1451376.0],["2022-02-23",199.1157,200.8539,194.5509,199.3703,1375875.0],["2022-02-24",199.3703,199.7566,187.5807,190.4951,1909053.0],["2022-02-25",190.4951,194.8669,189.9597,192.0841,1896959.0],["2022-02-28",192.0841,196.1837,187.9582,194.0066,1941427.0],["2022-03-01",194.0066,199.8531,188.8887,195.7623,3425050.0],["2022-03-02",195.7623,195.76229858398438,189.512,191.373,1788838.0],["2022-03-03",191.373,192.0753,184.438,184.7891,1957443.0],["2022-03-04",184.7891,189.1784,181.7166,188.125,1902872.0],["2022-03-07",188.125,188.1249542236328,179.9609,180.8914,3309383.0],["2022-03-08",180.8914,187.7826,176.4494,176.7479,2426547.0],["2022-03-09",176.7479,179.1357,166.7842,173.2014,3131493.0],["2022-03-10",173.2014,179.5219,173.2013702392578,176.467,3023199.0],["2022-03-11",176.467,176.4669952392578,165.9239,171.709,5243715.0],["2022-03-14",171.709,171.70901489257812,162.4037,163.7205,3100890.0],["2022-03-15",163.7205,163.72052001953125,151.9835,152.7385,3971807.0],["2022-03-16",152.7385,156.2587,145.7244,153.4144,5067789.0],["2022-03-17",153.4144,164.9319,153.41444396972656,161.5171,3840806.0],["2022-03-18",161.5171,164.7651,158.19,163.2816,2247883.0],["2022-03-21",163.2816,164.5544,160.7797,163.2816,1406170.0],["2022-03-22",163.2816,165.1602,160.1915,161.9999,1349193.0],["2022-03-23",161.9999,165.722,161.956,164.8793,2040938.0],["2022-03-24",164.8793,165.3006,160.5602,161.8506,2064944.0],["2022-03-25",161.8506,162.8426,155.2141,156.5484,2611588.0],["2022-03-28",156.5484,156.54840087890625,147.7698,149.5168,3426923.0],["2022-03-29",149.5168,153.6076,142.213,144.0214,4440605.0],["2022-03-30",144.0214,153.6251,144.0213623046875,151.8694,3836213.0],["2022-03-31",151.8694,152.3083,148.7969,150.4297,1884751.0],["2022-04-01",150.4297,155.0999,148.3931,153.1862,2433495.0],["2022-04-06",153.1862,153.1862030029297,149.982,150.5175,1857889.0],["2022-04-07",150.5175,152.4751,149.0691,151.2198,2122215.0],["2022-04-08",151.2198,154.9244,148.358,149.6923,3443964.0],["2022-04-11",149.6923,149.6923370361328,141.774,144.1443,2774898.0],["2022-04-12",144.1443,150.9038,140.9577,150.1137,4185133.0],["2022-04-13",150.1137,152.3083,146.2248,149.5343,2218996.0],["2022-04-14",149.5343,159.972,149.5343017578125,158.7781,3398122.0],["2022-04-15",158.7781,169.0491,156.2587,164.2209,5071602.0],["2022-04-18",164.2209,166.7052,161.5258,164.335,1635269.0],["2022-04-19",164.335,168.8735,163.2816,163.7205,2273778.0],["2022-04-20",163.7205,170.1288,158.9801,166.3716,3292784.0],["2022-04-21",166.3716,168.8033,158.0144,164.7827,2285400.0],["2022-04-22",164.7827,166.793,162.7548,163.9224,1540001.0],["2022-04-25",163.9224,163.92237854003906,154.6698,155.2053,1746533.0],["2022-04-26",155.2053,163.7117,155.2052764892578,158.8923,2265909.0],["2022-04-27",158.8923,169.17201232910156,158.7431,169.172,3582866.0],["2022-04-28",169.172,178.609,166.1083,173.8158,2744721.0],["2022-04-29",173.8158,184.9295,168.4346,171.63,3240205.0],["2022-05-05",171.63,188.7921,171.62998962402344,179.8994,5257888.0],["2022-05-06",179.8994,179.89939880371094,171.709,175.2994,2477192.0],["2022-05-09",175.2994,175.2994384765625,164.3262,170.1376,2848974.0],["2022-05-10",170.1376,171.1911,163.9838,168.9262,2045034.0],["2022-05-11",168.9262,183.1212,168.6979,177.3273,3621474.0],["2022-05-12",177.3273,184.0517,174.1494,180.7246,1998202.0],["2022-05-13",180.7246,182.4803,177.4151,179.1708,1173268.0],["2022-05-16",179.1708,183.9112,179.0918,181.8131,1478436.0],["2022-05-17",181.8131,184.5257,180.0487,182.6559,1473700.0],["2022-05-18",182.6559,183.0597,175.7559,181.1021,2327810.0],["2022-05-19",181.1021,181.10206604003906,176.1949,177.8628,1340684.0],["2022-05-20",177.8628,186.66770935058594,177.86279296875,186.6677,2382218.0],["2022-05-23",186.6677,188.5375,179.6273,181.2425,2463726.0],["2022-05-24",181.2425,183.4635,177.4151,177.8716,1888294.0],["2022-05-25",177.8716,179.0742,169.5846,174.5884,3062256.0],["2022-05-26",174.5884,176.1773,171.1823,175.5891,2607628.0],["2022-05-27",175.5891,180.7422,174.9571,178.0559,1652667.0],["2022-05-30",178.0559,192.0753173828125,178.05592346191406,192.0753,4009652.0],["2022-05-31",192.0753,201.802,187.8792,200.1428,3961108.0],["2022-06-01",200.1428,202.8027,196.0257,198.3081,1797837.0],["2022-06-02",198.3081,198.3959,192.3825,195.7623,1414586.0],["2022-06-06",195.7623,198.3959,188.9413,197.8692,3074125.0],["2022-06-07",197.8692,206.7355,195.3234,199.2825,3046418.0],["2022-06-08",199.2825,210.5103,198.4837,205.05,3344906.0],["2022-06-09",205.05,205.05003356933594,194.0242,196.0257,2930909.0],["2022-06-10",196.0257,196.0432,193.1463,195.9993,4436753.0],["2022-06-13",195.9993,198.4818,191.9565,197.6307,3089843.0],["2022-06-14",197.6307,203.562,194.1641,200.7692,3042377.0],["2022-06-15",200.7692,208.3407,198.6148,201.248,2545834.0],["2022-06-16",201.248,203.8102,199.0847,201.4962,2069906.0],["2022-06-17",201.4962,205.6898,199.7762,202.4981,2076748.0],["2022-06-20",202.4981,211.5857,202.3917,209.5908,2436667.0],["2022-06-21",209.5908,210.9562,200.5476,202.9236,2442617.0],["2022-06-22",202.9236,206.8867,201.2125,201.6824,2278854.0],["2022-06-23",201.6824,203.757,198.1537,202.1523,2038511.0],["2022-06-24",202.1523,204.8032,199.9801,204.2446,2275579.0],["2022-06-27",204.2446,210.1228,203.03,207.7822,2656824.0],["2022-06-28",207.7822,209.6883,205.0426,208.4382,1680269.0],["2022-06-29",208.4382,219.8753,206.2395,211.364,3935863.0],["2022-06-30",211.364,224.7516,210.1139,221.347,3460766.0],["2022-07-01",221.347,225.7268,212.7825,215.8679,2490384.0],["2022-07-04",215.8679,218.7582,207.8974,217.8893,2281724.0],["2022-07-05",217.8893,219.3788,211.4615,215.2207,2059208.0],["2022-07-06",215.2207,217.2155,204.6259,207.7378,2306619.0],["2022-07-07",207.7378,214.4671,206.6651,212.7737,2376424.0],["2022-07-08",212.7737,214.999,207.9063,211.3019,1560089.0],["2022-07-11",211.3019,211.3019256591797,202.9414,207.1084,1528203.0],["2022-07-12",207.1084,209.378,202.9768,203.8013,1233575.0],["2022-07-13",203.8013,207.463,202.1434,205.3352,910686.0],["2022-07-14",205.3352,207.0995,202.9414,204.0585,912207.0],["2022-07-15",204.0585,217.1623,203.0743,211.0005,2885986.0],["2022-07-18",211.0005,211.9226,200.1309,207.5073,1769608.0],["2022-07-19",207.5073,214.1656,206.3991,213.1992,1466919.0],["2022-07-20",213.1992,214.999,211.0094,211.364,1092162.0],["2022-07-21",211.364,212.4279,207.729,208.3762,947746.0],["2022-07-22",208.3762,209.6795,204.9717,206.4789,994966.0],["2022-07-25",206.4789,208.4914,201.5051,207.7024,949749.0],["2022-07-26",207.7024,214.5557,207.463,208.3318,1115397.0],["2022-07-27",208.3318,209.5288,204.3688,205.2908,847933.0],["2022-07-28",205.2908,207.0197,203.562,204.7057,832120.0],["2022-07-29",204.7057,204.70570373535156,186.2557,189.146,4510302.0],["2022-08-01",189.146,208.0570068359375,189.1459503173828,208.057,4152425.0],["2022-08-02",208.057,226.0815,203.4733,221.6485,9143150.0],["2022-08-03",221.6485,223.9093,214.5557,219.8753,4259301.0],["2022-08-04",219.8753,231.8887,215.9743,229.5303,3559144.0],["2022-08-05",229.5303,235.6478,222.145,224.397,2439824.0],["2022-08-08",224.397,230.9577,223.9182,226.0815,1829293.0],["2022-08-09",226.0815,228.5196,222.3577,225.647,1637682.0],["2022-08-10",225.647,231.2237,223.1734,225.4609,1682708.0],["2022-08-11",225.4609,226.0814,220.0615,221.9056,1889944.0],["2022-08-12",221.9056,224.131,219.0153,221.9145,1494625.0],["2022-08-15",221.9145,227.2606,217.2155,222.1361,1607821.0],["2022-08-16",222.1361,222.9606,217.2155,221.1874,1362943.0],["2022-08-17",221.1874,227.8635,217.3485,226.7021,2308679.0],["2022-08-18",226.7021,226.7020721435547,219.5118,223.2444,1949598.0],["2022-08-19",223.2444,223.2444,219.0508,220.1236,1015500.0],["2022-08-22",220.1236,223.2444,218.1021,222.0918,1413403.0],["2022-08-23",222.0918,222.9872,216.1605,217.65,1297941.0],["2022-08-24",217.65,220.1324,215.8945,216.0895,1254496.0],["2022-08-25",216.0895,219.7867,214.5646,218.5986,1345869.0],["2022-08-26",218.5986,227.3582,217.2155,218.6341,2404070.0],["2022-08-29",218.6341,223.138,216.5328,217.2155,2063533.0],["2022-08-30",217.2155,219.3966,211.896,217.3131,2061795.0],["2022-08-31",217.3131,231.6759,216.3821,226.2144,3516497.0],["2022-09-01",226.2144,230.4878,222.3223,225.9041,2585903.0],["2022-09-02",225.9041,229.1757,216.7988,217.8095,2279881.0],["2022-09-05",217.8095,217.8095245361328,206.8424,211.8162,2812206.0],["2022-09-06",211.8162,218.2706,210.4774,217.8273,2030409.0],["2022-09-07",217.8273,217.82728576660156,213.0485,215.2118,774343.0],["2022-09-08",215.2118,219.4231,213.4032,214.7065,1327071.0],["2022-09-09",214.7065,221.6485,213.5805,217.4815,1371949.0],["2022-09-13",217.4815,233.6086,215.8856,230.2485,3504621.0],["2022-09-14",230.2485,234.9474,225.9041,229.6012,1601692.0],["2022-09-15",229.6012,234.5928,227.9876,233.9012,2080401.0],["2022-09-16",233.9012,234.1495,227.4113,227.5,1255248.0],["2022-09-19",227.5,231.9862,222.5351,227.039,1186594.0],["2022-09-20",227.039,231.2858,223.4217,229.7076,1139452.0],["2022-09-21",229.7076,231.401,225.1239,227.4911,1209818.0],["2022-09-22",227.4911,227.4911346435547,220.7619,226.0815,905578.0],["2022-09-23",226.0815,229.9027,222.9784,225.1062,1589333.0],["2022-09-26",225.1062,234.5573,222.5706,232.2876,2052720.0],["2022-09-27",232.2876,244.1325,230.6031,243.0863,2463775.0],["2022-09-28",243.0863,244.4872,239.3715,241.1536,1612601.0],["2022-09-29",241.1536,246.7568,239.8325,243.769,1873614.0],["2022-09-30",243.769,247.1203,240.4531,241.1092,1540029.0],["2022-10-10",241.1092,242.0402,226.7109,229.1579,2296424.0],["2022-10-11",229.1579,230.9577,220.9038,227.4113,1885795.0],["2022-10-12",227.4113,227.8547,219.9196,224.5388,1774454.0],["2022-10-13",224.5388,229.3264,222.9961,223.6079,1826888.0],["2022-10-14",223.6079,227.7482,221.6751,225.1062,1673891.0],["2022-10-17",225.1062,225.10618591308594,202.5956,204.3156,3868814.0],["2022-10-18",204.3156,205.282,195.494,198.6414,5216604.0],["2022-10-19",198.6414,198.64137268066406,191.7525,193.2775,4063428.0],["2022-10-20",193.2775,200.9554,189.3765,200.7515,3466570.0],["2022-10-21",200.7515,200.75146484375,195.6358,196.3806,1958606.0],["2022-10-24",196.3806,196.38055419921875,181.9113,186.628,3783129.0],["2022-10-25",186.628,188.8445,182.6472,185.5198,2762031.0],["2022-10-26",185.5198,189.2435,182.133,187.9934,2295723.0],["2022-10-27",187.9934,188.5253,178.5689,179.6328,3884973.0],["2022-10-28",179.6328,182.6827,175.6963,178.4004,3486962.0],["2022-10-31",178.4004,178.4004364013672,171.7155,174.7122,3054862.0],["2022-11-01",174.7122,184.4381,174.0295,183.6757,3981713.0],["2022-11-02",183.6757,194.0488,179.952,186.4507,4084826.0],["2022-11-03",186.4507,186.45071411132812,183.1082,184.3495,1309946.0],["2022-11-04",184.3495,197.1785,181.7961,192.843,3467787.0],["2022-11-07",192.843,199.3063,189.7223,197.0987,2847078.0],["2022-11-08",197.0987,197.6484,191.593,193.3839,1468053.0],["2022-11-09",193.3839,195.0418,189.7932,190.7064,1399472.0],["2022-11-10",190.7064,194.2528,188.0643,192.3022,1808528.0],["2022-11-11",192.3022,201.2391,192.30224609375,200.1043,3801701.0],["2022-11-14",200.1043,208.4914,199.6875,203.6949,2671765.0],["2022-11-15",203.6949,221.6485,200.2639,209.4933,2843842.0],["2022-11-16",209.4933,221.2052,205.0692,217.1712,2773579.0],["2022-11-17",217.1712,218.1021,208.1723,211.8871,1813893.0],["2022-11-18",211.8871,212.3393,207.9063,210.4065,1844301.0],["2022-11-21",210.4065,212.3392,204.8121,209.2362,2642409.0],["2022-11-22",209.2362,216.3289,208.3496,209.4135,1799409.0],["2022-11-23",209.4135,214.3429,206.5764,209.7681,1683265.0],["2022-11-24",209.7681,212.6052,206.2217,209.4046,1390919.0],["2022-11-25",209.4046,211.0094,207.5605,210.0962,1105976.0],["2022-11-28",210.0962,212.419,202.764,211.364,1918481.0],["2022-11-29",211.364,216.3112,208.7929,214.999,2681493.0],["2022-11-30",214.999,216.586,210.2823,211.2842,1586843.0],["2022-12-01",211.2842,226.0815,211.28419494628906,216.2225,3721389.0],["2022-12-02",216.2225,218.2439,212.4722,212.7382,2542079.0],["2022-12-05",212.7382,219.9019,212.73818969726562,216.7634,2266697.0],["2022-12-06",216.7634,234.5928,214.7685,226.968,3607769.0],["2022-12-07",226.968,233.1742,223.0493,227.766,2594396.0],["2022-12-08",227.766,230.4967,225.319,227.9256,1388518.0],["2022-12-09",227.9256,235.9936,226.5247,235.9936,2271086.0],["2022-12-12",235.9936,238.015,230.1598,231.9773,2054850.0],["2022-12-13",231.9773,244.6999,229.6278,240.5595,2229392.0],["2022-12-14",240.5595,246.4642,237.0752,245.1078,1585070.0],["2022-12-15",245.1078,249.9929,240.267,242.643,1415023.0],["2022-12-16",242.643,243.8133,239.469,242.643,1015946.0],["2022-12-19",242.643,245.5777,239.469,241.1447,1043992.0],["2022-12-20",241.1447,241.9249,232.6422,235.4173,1681248.0],["2022-12-21",235.4173,238.9282,234.3623,234.9917,1141115.0],["2022-12-22",234.9917,240.9053,234.0608,237.2703,1173226.0],["2022-12-23",237.2703,240.8167,234.0608,239.4602,1184916.0],["2022-12-26",239.4602,240.267,235.834,236.2862,1157563.0],["2022-12-27",236.2862,248.6098,234.7701,239.3804,1803968.0],["2022-12-28",239.3804,240.2669,235.9226,237.6072,1295525.0],["2022-12-29",237.6072,239.8237,232.4915,238.7952,1211015.0],["2022-12-30",238.7952,240.267,235.9227,236.6319,1265129.0],["2023-01-03",236.6319,237.4919,230.8159,233.5732,1799050.0],["2023-01-04",233.5732,236.0379,229.1845,233.6707,1469400.0],["2023-01-05",233.6707,257.04132080078125,233.67068481445312,257.0413,3589471.0],["2023-01-06",257.0413,265.8541,251.8991,258.3978,3795574.0],["2023-01-09",258.3978,263.9923,255.1618,262.4319,2538026.0],["2023-01-10",262.4319,266.8648,259.772,262.2191,1646640.0],["2023-01-11",262.2191,263.3184,257.8304,260.4015,1282911.0],["2023-01-12",260.4015,262.5914,257.4048,260.2153,973980.0],["2023-01-13",260.2153,265.3576,258.2737,261.7669,2190345.0],["2023-01-16",261.7669,273.0709,261.7668762207031,266.8648,2904061.0],["2023-01-17",266.8648,266.8648,259.7011,261.6959,1937663.0],["2023-01-18",261.6959,268.2124,259.3288,261.6694,1599504.0],["2023-01-19",261.6694,262.4318,256.3232,259.772,1294017.0],["2023-01-20",259.772,263.7085,254.9667,256.1813,1293721.0],["2023-01-30",256.1813,260.0646,248.2463,254.9756,2201095.0],["2023-01-31",254.9756,255.0554,245.5954,246.4731,2325535.0],["2023-02-01",246.4731,250.9238,243.8133,250.0018,1561041.0],["2023-02-02",250.0018,251.3494,245.7639,246.42,1785428.0],["2023-02-03",246.42,250.7288,242.3062,249.8245,1965617.0],["2023-02-06",249.8245,250.0195,240.5861,247.8917,1894157.0],["2023-02-07",247.8917,249.5762,244.7176,246.2071,1149566.0],["2023-02-08",246.2071,247.803,242.9267,243.902,1035942.0],["2023-02-09",243.902,249.8333,243.3701,246.9874,1594015.0],["2023-02-10",246.9874,248.2463,242.9267,245.5865,1476036.0],["2023-02-13",245.5865,254.2574,243.3701,250.8972,2743161.0],["2023-02-14",250.8972,255.7646,249.2925,252.9364,2056186.0],["2023-02-15",252.9364,256.2257,250.9948,251.8282,2073726.0],["2023-02-16",251.8282,258.8854,250.0195,255.6139,1887279.0],["2023-02-17",255.6139,260.5345,249.1506,249.523,1413157.0],["2023-02-20",249.523,254.2397,248.2552,252.6793,1051477.0],["2023-02-21",252.6793,253.4595,243.9286,246.8721,1283876.0],["2023-02-22",246.8721,258.4865,243.8311,252.236,1986133.0],["2023-02-23",252.236,254.4347,242.4923,245.5511,1739509.0],["2023-02-24",245.5511,245.55105590820312,239.2917,241.6146,1182460.0],["2023-02-27",241.6146,245.1875,238.3874,242.9267,1412693.0],["2023-02-28",242.9267,246.0298,239.4691,242.7672,1048789.0],["2023-03-01",242.7672,247.936,241.1802,246.677,1442806.0],["2023-03-02",246.677,248.069,243.8399,246.4731,767898.0],["2023-03-03",246.4731,250.8972,242.4834,243.9463,967294.0],["2023-03-06",243.9463,245.5511,239.8858,245.4979,766754.0],["2023-03-07",245.4979,247.7941,240.3556,241.6767,1035233.0],["2023-03-08",241.6767,241.67665100097656,235.6567,237.2171,1056207.0],["2023-03-09",237.2171,245.1432,237.21710205078125,241.4018,1521866.0],["2023-03-10",241.4018,244.2123,237.6072,240.7546,1124048.0],["2023-03-13",240.7546,250.8174,239.0612,248.601,1502835.0],["2023-03-14",248.601,252.1385,240.7103,243.9907,1251208.0],["2023-03-15",243.9907,245.817,239.3804,239.5754,1026984.0],["2023-03-16",239.5754,245.0546,236.8093,242.9179,1142512.0],["2023-03-17",242.9179,245.0103,231.3212,233.0856,2951040.0],["2023-03-20",233.0856,235.9936,226.9681,235.3996,1715194.0],["2023-03-21",235.3996,243.37,232.5802,240.3999,1577672.0],["2023-03-22",240.3999,246.0032,233.2629,235.568,1451771.0],["2023-03-23",235.568,243.6449,233.7062,240.7812,1189933.0],["2023-03-24",240.7812,250.0195,240.0896,244.4339,1594871.0],["2023-03-27",244.4339,246.4643,238.4938,241.1713,1167378.0],["2023-03-28",241.1713,252.6793,240.267,249.124,1636851.0],["2023-03-29",249.124,250.711,245.9234,249.8954,1318910.0],["2023-03-30",249.8954,252.9452,246.9873,250.8706,1067434.0],["2023-03-31",250.8706,265.2512,250.87060546875,262.4319,2988474.0],["2023-04-03",262.4319,267.5741,258.8855,259.9139,1513035.0],["2023-04-04",259.9139,270.5353,257.1122,268.638,1893961.0],["2023-04-06",268.638,272.2464,258.4421,261.9796,1317915.0],["2023-04-07",261.9796,264.9143,256.0483,257.5555,1077112.0],["2023-04-10",257.5555,259.772,244.7088,257.9102,2778080.0],["2023-04-11",257.9102,259.1958,250.9327,253.9471,1770132.0],["2023-04-12",253.9471,254.7983,244.0616,245.9412,2756544.0],["2023-04-13",245.9412,246.3312,241.2245,245.3028,2007847.0],["2023-04-14",245.3028,250.9061,244.2212,245.8259,1480592.0],["2023-04-17",245.8259,255.7646,243.8133,246.8189,1631343.0],["2023-04-18",246.8189,250.9061,244.8507,250.782,1149077.0],["2023-04-19",250.782,250.781982421875,242.9267,244.8684,1249668.0],["2023-04-20",244.8684,245.4535,238.4849,239.8237,1052485.0],["2023-04-21",239.8237,247.1824,237.6072,241.8008,1072492.0],["2023-04-24",241.8008,242.4834,233.1742,234.8587,1896680.0],["2023-04-25",234.8587,238.3696,232.4029,235.9227,958886.0],["2023-04-26",235.9227,238.6711,233.7328,237.4121,973003.0],["2023-04-27",237.4121,242.049,230.9577,239.3626,1525694.0],["2023-04-28",239.3626,246.5706,239.36264038085938,242.6962,1295133.0],["2023-05-04",242.6962,264.2759,242.6962127685547,259.1337,4636709.0],["2023-05-05",259.1337,266.9534,257.3162,265.3132,2104489.0],["2023-05-08",265.3132,266.8648,257.5556,259.4085,1954718.0],["2023-05-09",259.4085,262.0329,255.605,256.27,2344487.0],["2023-05-10",256.27,256.669,250.9061,252.502,1456742.0],["2023-05-11",252.502,255.2416,251.3494,253.2024,970499.0],["2023-05-12",253.2024,254.4525,247.3597,248.7871,1085454.0],["2023-05-15",248.7871,252.4754,243.042,251.5888,1409924.0],["2023-05-16",251.5888,252.0942,245.5866,247.9892,717221.0],["2023-05-17",247.9892,248.2463,242.0845,243.5208,912147.0],["2023-05-18",243.5208,249.9131,242.9267,246.2603,1222674.0],["2023-05-19",246.2603,248.0158,239.5577,245.5776,1049848.0],["2023-05-22",245.5776,257.1122,241.0649,253.5747,1667281.0],["2023-05-23",253.5747,255.2061,248.1931,248.7605,1072827.0],["2023-05-24",248.7605,248.76051330566406,242.9268,243.4144,930013.0],["2023-05-25",243.4144,243.4144,233.5111,236.6851,1386951.0],["2023-05-26",236.6851,238.3164,231.401,232.9614,991356.0],["2023-05-29",232.9614,234.9474,226.9681,230.1687,1618132.0],["2023-05-30",230.1687,232.7309,227.9256,230.1332,1158829.0],["2023-05-31",230.1332,230.13320922851562,221.6662,223.3508,1707221.0],["2023-06-01",223.3508,227.5532,222.9163,225.1949,1413475.0],["2023-06-02",225.1949,228.74124145507812,222.9872,228.7412,1585157.0],["2023-06-05",228.7412,228.74124145507812,217.6588,218.173,2061095.0],["2023-06-06",218.173,220.5846,212.7826,217.1269,2447902.0],["2023-06-07",217.1269,217.6411,210.8852,211.5059,2151434.0],["2023-06-08",211.5059,218.572,211.0094,217.6588,1722436.0],["2023-06-09",217.6588,221.1963,215.4689,217.9868,1640236.0],["2023-06-12",217.9868,228.7412,215.6551,223.9536,1741015.0],["2023-06-13",223.9536,229.282,222.5794,227.5443,1486311.0],["2023-06-14",227.5443,239.274,227.5443,237.226,1989082.0],["2023-06-15",237.226,239.5577,235.1425,237.2614,1494346.0],["2023-06-16",237.2614,240.2581,235.036,237.5185,1414561.0],["2023-06-19",237.5185,239.3804,231.401,234.9563,1998964.0],["2023-06-20",234.9563,236.2241,229.0072,231.9596,1409432.0],["2023-06-21",231.9596,233.5111,227.8547,228.3689,1237899.0],["2023-06-26",228.3689,228.36886596679688,220.7441,223.4571,1673170.0],["2023-06-27",223.4571,227.4025,221.6042,224.7516,1094638.0],["2023-06-28",224.7516,229.3175,222.6238,225.0974,1137929.0],["2023-06-29",225.0974,226.8794,220.7619,222.3666,1029253.0],["2023-06-30",222.3666,223.7763,217.3131,219.3256,1316697.0],["2023-07-03",219.3256,227.2872,215.9122,226.6134,1853802.0],["2023-07-04",226.6134,227.9433,222.1361,227.9079,1080664.0],["2023-07-05",227.9079,227.90785217285156,220.9392,223.3685,1286886.0],["2023-07-06",223.3685,225.1949,217.4815,219.0065,1417920.0],["2023-07-07",219.0065,220.7619,215.9743,218.9887,935294.0],["2023-07-10",218.9887,221.0545,215.8768,217.6588,1263782.0],["2023-07-11",217.6588,217.65882873535156,214.7065,216.5772,1017647.0],["2023-07-12",216.5772,219.4675,215.5221,217.5435,901941.0],["2023-07-13",217.5435,224.374,217.54354858398438,221.3492,1744525.0],["2023-07-14",221.3492,224.3741,220.4248,222.5969,1094272.0],["2023-07-17",222.5969,223.3867,219.7246,222.184,798911.0],["2023-07-18",222.184,223.4137,219.6349,220.0119,894260.0],["2023-07-19",220.0119,222.1481,217.6603,219.2939,836834.0],["2023-07-20",219.2939,226.1872,219.1502,219.9042,1417399.0],["2023-07-21",219.9042,228.5388,218.7463,226.9321,2606813.0],["2023-07-24",226.9321,226.93214416503906,220.8197,222.6777,1363401.0],["2023-07-25",222.6777,236.958,222.6776580810547,232.2906,3241436.0],["2023-07-26",232.2906,236.0604,229.3376,232.9907,1185417.0],["2023-07-27",232.9907,241.4458,231.5725,238.771,2613949.0],["2023-07-28",238.771,250.0625,236.967,249.129,2691715.0],["2023-07-31",249.129,264.7826,243.6897,244.2372,3107593.0],["2023-08-01",244.2372,246.3734,239.6327,241.5804,1564631.0],["2023-08-02",241.5804,243.0614,239.6597,241.4637,916498.0],["2023-08-03",241.4637,244.1385,237.4337,241.9843,1095718.0],["2023-08-04",241.9843,248.6263,240.8624,242.0651,995245.0],["2023-08-07",242.0651,242.1549,236.958,238.5736,1182957.0],["2023-08-08",238.5736,241.9574,236.3117,240.638,1031640.0],["2023-08-09",240.638,245.0361,239.2019,243.8064,1153500.0],["2023-08-10",243.8064,244.6411,240.8893,243.591,1123417.0],["2023-08-11",243.591,246.4453,239.65066528320312,239.6507,1138635.0],["2023-08-14",239.6507,239.65066528320312,232.5509,238.3223,1216243.0],["2023-08-15",238.3223,240.997,235.6295,236.5182,953386.0],["2023-08-16",236.5182,238.8698,234.373,236.1771,896926.0],["2023-08-17",236.1771,246.8312,233.5562,244.8386,1578773.0],["2023-08-18",244.8386,245.9157,238.3043,238.5646,1057381.0],["2023-08-21",238.5646,248.8597,237.8914,241.7689,2009336.0],["2023-08-22",241.7689,243.8064,237.8555,240.7547,1204887.0],["2023-08-23",240.7547,242.9268,236.92205810546875,236.9221,743287.0],["2023-08-24",236.9221,247.5044,236.581,245.431,1333414.0],["2023-08-25",245.431,245.8439,239.8302,242.8909,1126207.0],["2023-08-28",242.8909,256.2557,240.997,243.5282,1709932.0],["2023-08-29",243.5282,246.8312,240.5482,246.4722,1189286.0],["2023-08-30",246.4722,252.6654,245.2784,250.1342,1235111.0],["2023-08-31",250.1342,260.205,245.4849,258.5445,2413355.0],["2023-09-01",258.5445,263.0772,257.7007,262.5297,1635441.0],["2023-09-04",262.5297,268.2651,260.2947,262.4489,2103716.0],["2023-09-05",262.4489,265.3929,259.3074,260.0344,1176281.0],["2023-09-06",260.0344,260.7166,256.9737,257.8533,786090.0],["2023-09-07",257.8533,259.7921,254.6311,255.6723,1249405.0],["2023-09-08",255.6723,256.9379,251.6153,253.8861,707647.0],["2023-09-11",253.8861,258.0957,250.8703,253.6976,1008787.0],["2023-09-12",253.6976,255.0709,251.8217,252.5757,642269.0],["2023-09-13",252.5757,254.4606,249.5239,252.9257,731803.0],["2023-09-14",252.9257,255.3581,251.3908,253.3206,755800.0],["2023-09-15",253.3206,254.7657,249.6586,251.0588,1178498.0],["2023-09-18",251.0588,254.4606,248.2674,254.0387,887740.0],["2023-09-19",254.0387,254.03871154785156,249.1649,251.9384,730763.0],["2023-09-20",251.9384,251.9384002685547,248.6263,249.5329,510638.0],["2023-09-21",249.5329,249.53289794921875,244.318,244.4258,938219.0],["2023-09-22",244.4258,249.7752,242.837,249.2367,1347503.0],["2023-09-25",249.2367,250.8164,245.6823,245.9965,848853.0],["2023-09-26",245.9965,247.0825,243.4205,243.7974,846073.0],["2023-09-27",243.7974,250.2241,243.7974395751953,247.5852,1076029.0],["2023-09-28",247.5852,248.5904,243.6,243.959,903229.0],["2023-10-09",243.959,246.553,239.6866,244.345,1282081.0],["2023-10-10",244.345,248.7699,241.5804,241.7509,1051491.0],["2023-10-11",241.7509,243.7346,241.0778,241.9933,701100.0],["2023-10-12",241.9933,246.0054,239.543,241.7151,977610.0],["2023-10-13",241.7151,241.71507263183594,236.7246,239.0224,853500.0],["2023-10-16",239.0224,239.2019,234.4627,235.9527,779945.0],["2023-10-17",235.9527,238.5736,233.8344,235.9527,747411.0],["2023-10-18",235.9527,239.6507,233.5562,234.5525,932103.0],["2023-10-19",234.5525,234.55250549316406,229.4812,229.7774,932058.0],["2023-10-20",229.7774,231.6713,227.1745,228.081,796734.0],["2023-10-23",228.081,233.0535,225.8281,226.9411,815477.0],["2023-10-24",226.9411,232.9189,225.2896,231.5277,1341125.0],["2023-10-25",231.5277,237.7568,231.52767944335938,235.2885,1123116.0],["2023-10-26",235.2885,238.8698,232.4701,238.5736,856456.0],["2023-10-27",238.5736,243.4025,236.9759,242.6216,809648.0],["2023-10-30",242.6216,250.3138,242.62161254882812,247.7109,1193282.0],["2023-10-31",247.7109,251.6781,245.6913,250.4394,1118706.0],["2023-11-01",250.4394,264.7646,250.43942260742188,251.6781,2025283.0],["2023-11-02",251.6781,252.441,245.4848,246.8312,980383.0],["2023-11-03",246.8312,249.1649,244.8207,245.6195,1068826.0],["2023-11-06",245.6195,247.2261,240.5482,243.2409,1424804.0],["2023-11-07",243.2409,243.2409210205078,238.7531,241.2214,1004586.0],["2023-11-08",241.2214,241.4279,238.2864,239.6507,805579.0],["2023-11-09",239.6507,240.8893,237.8645,239.9917,793420.0],["2023-11-10",239.9917,239.9917449951172,236.5092,239.0852,976182.0],["2023-11-13",239.0852,239.08518981933594,234.7858,235.9617,803956.0],["2023-11-14",235.9617,237.7478,233.7806,234.5794,833871.0],["2023-11-15",234.5794,238.5736,234.5794219970703,236.8054,969664.0],["2023-11-16",236.8054,238.0351,233.8793,234.1127,583420.0],["2023-11-17",234.1127,234.1126708984375,229.7774,231.788,798981.0],["2023-11-20",231.788,236.554,229.4184,233.233,1057475.0],["2023-11-21",233.233,237.3888,231.1417,235.9706,1136302.0],["2023-11-22",235.9706,237.4067,233.8344,236.8951,674982.0],["2023-11-23",236.8951,236.89512634277344,232.9189,234.714,613130.0],["2023-11-24",234.714,235.6116,232.1111,233.7716,607600.0],["2023-11-27",233.7716,233.7716064453125,227.5335,229.553,1010425.0],["2023-11-28",229.553,232.0213,227.8117,230.2711,678740.0],["2023-11-29",230.2711,230.2710723876953,226.5103,228.5119,561593.0],["2023-11-30",228.5119,232.9189,227.9823,232.0752,771764.0],["2023-12-01",232.0752,232.9099,227.2642,227.4348,905210.0],["2023-12-04",227.4348,228.4221,217.7769,219.1323,2023338.0],["2023-12-05",219.1323,219.13226318359375,213.7918,214.1598,1082551.0],["2023-12-06",214.1598,217.5525,211.3773,215.1291,1509942.0],["2023-12-07",215.1291,216.1344,211.5658,214.2136,1088280.0],["2023-12-08",214.2136,217.0051,211.0093,216.3139,1552424.0],["2023-12-11",216.3139,219.4374,208.2537,218.9886,2248368.0],["2023-12-12",218.9886,220.4966,217.3282,218.7822,851895.0],["2023-12-13",218.7822,218.78221130371094,210.9285,210.9734,1582123.0],["2023-12-14",210.9734,212.2031,203.1915,204.1967,1840596.0],["2023-12-15",204.1967,206.4406,200.1577,202.7696,1787577.0],["2023-12-18",202.7696,203.6582,199.287,201.0193,1334491.0],["2023-12-19",201.0193,201.8631,198.4164,201.1719,958668.0],["2023-12-20",201.1719,202.5362,197.438,198.1022,1128685.0],["2023-12-21",198.1022,200.8847,196.4058,199.2601,1098335.0],["2023-12-22",199.2601,201.9528,198.0843,200.05,1111222.0],["2023-12-25",200.05,202.4824,199.2601,201.9079,818381.0],["2023-12-26",201.9079,202.7606,200.6065,201.7284,807833.0],["2023-12-27",201.7284,204.6545,200.6962,203.1376,1110654.0],["2023-12-28",203.1376,211.6466,201.3425,210.7221,1692590.0],["2023-12-29",210.7221,212.8942,206.4496,208.9538,1793700.0],["2024-01-02",208.9538,208.9718,200.6962,201.3604,1885057.0],["2024-01-03",201.3604,201.504,192.8874,195.0236,2527687.0],["2024-01-04",195.0236,195.02359008789062,188.2739,189.8805,2067187.0],["2024-01-05",189.8805,192.9592,188.0585,190.9756,1555716.0],["2024-01-08",190.9756,194.7723,190.2844,191.8552,1861994.0],["2024-01-09",191.8552,191.8551788330078,185.7966,189.692,2005468.0],["2024-01-10",189.692,192.4386,187.9598,189.5754,1313788.0],["2024-01-11",189.5754,192.0796,187.1429,191.0833,1303257.0],["2024-01-12",191.0833,193.9734,188.7586,192.7617,1412884.0],["2024-01-15",192.7617,195.4903,189.3869,190.6704,1661283.0],["2024-01-16",190.6704,193.4259,188.8752,192.0616,1314195.0],["2024-01-17",192.0616,192.0796,186.7839,186.8737,1661327.0],["2024-01-18",186.8737,189.6741,183.4629,189.3599,1492130.0],["2024-01-19",189.3599,193.6772,187.7623,192.2052,1362771.0],["2024-01-22",192.2052,192.20521545410156,185.1144,185.8145,1755740.0],["2024-01-23",185.8145,189.5215,183.1039,185.9761,1466392.0],["2024-01-24",185.9761,187.8341,181.6229,186.5416,1401285.0],["2024-01-25",186.5416,191.0922,184.899,190.7332,1925878.0],["2024-01-26",190.7332,193.4259,188.6329,190.0511,1538484.0],["2024-01-29",190.0511,194.4043,184.2887,188.7586,1915637.0],["2024-01-30",188.7586,188.75856018066406,179.9534,180.2227,2194130.0],["2024-01-31",180.2227,180.9497,175.3758,178.7238,1681296.0],["2024-02-01",178.7238,181.7575,177.3235,179.5675,1455016.0],["2024-02-02",179.5675,187.1429,178.7597,183.6873,2296544.0],["2024-02-05",183.6873,190.9845,179.5495,188.6868,2331440.0],["2024-02-06",188.6868,197.5278,187.5917,197.106,2626637.0],["2024-02-07",197.106,201.50401306152344,194.5927,201.504,2476656.0],["2024-02-08",201.504,207.1497,195.8493,197.465,1962099.0],["2024-02-19",197.465,207.0151,196.5674,198.6588,2072424.0],["2024-02-20",198.6588,200.409,193.0669,195.7686,1418725.0],["2024-02-21",195.7686,206.5484,192.2591,203.353,2536118.0],["2024-02-22",203.353,203.7479,199.4306,201.8451,1893349.0],["2024-02-23",201.8451,203.9275,199.0806,201.3784,1381300.0],["2024-02-26",201.3784,202.617,197.061,199.2601,1280867.0],["2024-02-27",199.2601,199.2600860595703,194.4222,197.0162,1737125.0],["2024-02-28",197.0162,198.8024,194.4581,194.4581,1653948.0],["2024-02-29",194.4581,196.7918,193.6503,196.6841,2034870.0],["2024-03-01",196.6841,199.5114,194.3235,198.8203,1902611.0],["2024-03-04",198.8203,201.6835,198.0753,201.2886,1863923.0],["2024-03-05",201.2886,208.2178,200.1577,207.428,2416284.0],["2024-03-06",207.428,212.0235,204.9148,205.6328,1862330.0],["2024-03-07",205.6328,211.494,205.1123,208.2268,1530438.0],["2024-03-08",208.2268,209.5732,203.7479,205.4892,990071.0],["2024-03-11",205.4892,212.6159,204.1967,210.6592,1521524.0],["2024-03-12",210.6592,218.9977,208.8192,217.6872,2665169.0],["2024-03-13",217.6872,218.5129,213.6481,215.5869,1091780.0],["2024-03-14",215.5869,221.6993,215.4163,216.9871,1372945.0],["2024-03-15",216.9871,219.9042,214.815,216.1972,797529.0],["2024-03-18",216.1972,222.4981,214.6893,221.6993,1682237.0],["2024-03-19",221.6993,235.1628,220.0837,230.5763,2655217.0],["2024-03-20",230.5763,231.5636,226.4654,230.8455,2046814.0],["2024-03-21",230.8455,239.6417,228.8798,239.157,2003276.0],["2024-03-22",239.157,239.15699768066406,226.1871,234.714,2338098.0],["2024-03-25",234.714,234.7140350341797,225.7294,231.5008,1853700.0],["2024-03-26",231.5008,238.7531,230.7019,238.3941,1608268.0],["2024-03-27",238.3941,239.9469,234.6243,235.7014,1049568.0],["2024-03-28",235.7014,239.4891,231.7521,235.5578,1251995.0],["2024-03-29",235.5578,236.5182,231.7341,233.3677,586223.0],["2024-04-01",233.3677,242.1369,233.0625,241.4458,1617411.0],["2024-04-02",241.4458,241.8497,237.8914,239.4711,933355.0],["2024-04-03",239.4711,244.1206,236.958,239.6507,874000.0],["2024-04-08",239.6507,239.65066528320312,227.1924,227.7669,2793646.0],["2024-04-09",227.7669,232.0213,226.4744,230.3519,1131192.0],["2024-04-10",230.3519,231.4738,227.345,229.0145,698384.0],["2024-04-11",229.0145,232.4701,227.8028,230.7917,706907.0],["2024-04-12",230.7917,231.797,225.2896,226.3487,836115.0],["2024-04-15",226.3487,236.7156,225.2896,235.7462,1380392.0],["2024-04-16",235.7462,236.1502,227.5335,227.7669,1315629.0],["2024-04-17",227.7669,230.2172,226.3667,229.0504,856668.0],["2024-04-18",229.0504,233.1792,227.2642,228.7452,894859.0],["2024-04-19",228.7452,229.0953,223.6919,225.9897,1007801.0],["2024-04-22",225.9897,233.3498,225.7473,232.5599,1066030.0],["2024-04-23",232.5599,236.5989,230.8545,235.5129,1099040.0],["2024-04-24",235.5129,236.59,231.1417,235.1538,810764.0],["2024-04-25",235.1538,235.1539,229.2389,231.9944,660300.0],["2024-04-26",231.9944,240.1802,231.9944305419922,237.4068,1488653.0],["2024-04-29",237.4068,243.95,234.2653,238.807,2434033.0],["2024-04-30",238.807,247.6211,238.6633,243.4564,1501901.0],["2024-05-06",243.4564,257.8174,243.45635986328125,250.5292,2811141.0],["2024-05-07",250.5292,253.2488,247.8454,251.6601,1137381.0],["2024-05-08",251.6601,252.2166,246.8312,249.0572,884689.0],["2024-05-09",249.0572,251.2831,247.7288,249.4162,1112713.0],["2024-05-10",249.4162,250.2958,245.0361,247.1185,874902.0],["2024-05-13",247.1185,247.1184539794922,232.4522,237.8555,3040174.0],["2024-05-14",237.8555,238.6454,232.9189,234.9833,1752105.0],["2024-05-15",234.9833,238.3133,233.3677,236.1771,1037628.0],["2024-05-16",236.1771,239.2737,233.4664,236.6707,1134327.0],["2024-05-17",236.6707,240.7726,234.8667,239.7853,1324145.0],["2024-05-20",239.7853,245.0361,236.1681,237.2272,1710007.0],["2024-05-21",237.2272,237.22720336914062,233.9062,235.5847,836628.0],["2024-05-22",235.5847,235.9617,230.9173,232.6855,1028828.0],["2024-05-23",232.6855,233.5831,228.0721,229.4812,822303.0],["2024-05-24",229.4812,229.48123168945312,223.5124,224.015,1372073.0],["2024-05-27",224.015,227.0847,223.0457,224.9306,1140992.0],["2024-05-28",224.9306,226.0794,221.7352,222.3904,861784.0],["2024-05-29",222.3904,224.1227,219.9042,220.9633,831543.0],["2024-05-30",220.9633,222.5071,217.5166,219.4913,920618.0],["2024-05-31",219.4913,226.4115,219.249,225.0203,1590248.0],["2024-06-03",225.0203,233.8165,224.4908,227.6681,1747131.0],["2024-06-04",227.6681,231.4379,226.2769,230.5852,1203226.0],["2024-06-05",230.5852,231.5636,224.751,225.6935,938932.0],["2024-06-06",225.6935,227.0847,220.1735,222.202,1230219.0],["2024-06-07",222.202,223.27,217.7051,218.504,897825.0],["2024-06-11",218.504,218.5039520263672,206.8894,212.0056,2289092.0],["2024-06-12",212.0056,214.6534,209.8514,211.9248,1538984.0],["2024-06-13",211.9248,212.8583,205.9829,210.1835,2028000.0],["2024-06-14",210.1835,211.6465,205.2648,209.4385,2555529.0],["2024-06-17",209.4385,213.1724,205.9829,212.7236,1574096.0],["2024-06-18",212.7236,213.1365,205.5431,207.051,1580771.0],["2024-06-19",207.051,208.6487,204.466,207.8678,1373349.0],["2024-06-20",207.8678,209.9823,205.3323,206.1469,957093.0],["2024-06-21",206.1469,207.1447,200.4809,201.9637,1609865.0],["2024-06-24",201.9637,212.3347,197.8996,208.6275,2119681.0],["2024-06-25",208.6275,210.1379,203.7579,204.9478,1270893.0],["2024-06-26",204.9478,211.2637,203.8585,208.2522,1465251.0],["2024-06-27",208.2522,209.6802,199.3367,199.9683,2193800.0],["2024-06-28",199.9683,199.96827697753906,192.7278,193.2038,2350021.0],["2024-07-01",193.2038,193.5883,188.8467,190.1831,1843408.0],["2024-07-02",190.1831,194.8514,186.952,191.9406,2047497.0],["2024-07-03",191.9406,193.039,187.6476,187.9039,1332489.0],["2024-07-04",187.9039,190.7415,186.7322540283203,186.7323,1241837.0],["2024-07-05",186.7323,188.087,181.9724,184.2974,1191973.0],["2024-07-08",184.2974,184.6086,178.9517,179.4369,1231140.0],["2024-07-09",179.4369,182.4209,177.1668,180.4346,1457327.0],["2024-07-10",180.4346,183.9953,178.5215,180.4529,1204827.0],["2024-07-11",180.4529,188.2975,180.0776,185.0938,1846360.0],["2024-07-12",185.0938,187.3364,184.1601,186.6499,1332313.0],["2024-07-15",186.6499,187.9039,184.9748,185.3592,928888.0],["2024-07-16",185.3592,185.35922241210938,181.8809,183.7116,997622.0],["2024-07-17",183.7116,192.206,182.247,190.7232,2429609.0],["2024-07-18",190.7232,197.982,188.5721,190.6591,2528049.0],["2024-07-19",190.6591,194.6958,188.0961,194.2198,1966312.0],["2024-07-22",194.2198,194.229,185.8352,185.9359,2457864.0],["2024-07-23",185.9359,185.93589782714844,172.9104,172.9928,3698451.0],["2024-07-24",172.9928,173.8807,169.4138,169.5236,1974500.0],["2024-07-25",169.5236,172.2513,167.6471,169.0201,1551740.0],["2024-07-26",169.0201,170.8692,167.519,169.725,1266907.0],["2024-07-29",169.725,171.1255,164.718,165.2489,1999975.0],["2024-07-30",165.2489,165.24888610839844,160.6172,163.6928,2026745.0],["2024-07-31",163.6928,174.8143,163.0337,172.2788,2510386.0],["2024-08-01",172.2788,172.27882385253906,164.0315,164.242,2488699.0],["2024-08-02",164.242,165.5418,162.274,163.2076,1641463.0],["2024-08-05",163.2076,169.8898,161.084,165.734,2318595.0],["2024-08-06",165.734,168.059,163.9033,165.5235,1415350.0],["2024-08-07",165.5235,170.6586,164.0223,169.844,2013165.0],["2024-08-08",169.844,178.4575,168.2146,176.9654,3786374.0],["2024-08-09",176.9654,179.2721,174.3109,174.7503,2181434.0],["2024-08-12",174.7503,175.4826,170.9149,171.6289,1550797.0],["2024-08-13",171.6289,172.0866,167.2444,168.7547,1313770.0],["2024-08-14",168.7547,169.1392,164.4892,166.21,1182296.0],["2024-08-15",166.21,168.0682,164.2603,165.3038,1676568.0],["2024-08-16",165.3038,165.8256,161.8346,165.6883,1414698.0],["2024-08-19",165.6883,169.0842,163.0246,163.2992,1601188.0],["2024-08-20",163.2992,163.8393,161.2213,162.0177,1037807.0],["2024-08-21",162.0177,163.171,160.7637,161.4685,839283.0],["2024-08-22",161.4685,161.5417,152.8733,155.7841,2410578.0],["2024-08-23",155.7841,158.5851,154.8779,156.7727,1305281.0],["2024-08-26",156.7727,157.6332,153.2669,154.5667,1225450.0],["2024-08-27",154.5667,154.6949,151.4087,152.9282,1155400.0],["2024-08-28",152.9282,152.92823791503906,143.3811,146.2644,2976394.0],["2024-08-29",146.2644,153.4774,146.26443481445312,152.4888,2349227.0],["2024-08-30",152.4888,160.9742,149.2943,157.4592,2389370.0],["2024-09-02",157.4592,158.2556,151.2165,151.2165,2147876.0],["2024-09-03",151.2165,155.3081,150.1181,153.871,1332197.0],["2024-09-04",153.871,156.5164,151.5003,152.498,1322204.0],["2024-09-05",152.498,153.5964,151.0334,152.1685,908096.0],["2024-09-06",152.1685,152.3516,148.28738403320312,148.2874,916094.0],["2024-09-09",148.2874,148.28738403320312,143.2529,144.0584,2305290.0],["2024-09-10",144.0584,146.9327,143.0882,144.9463,2018700.0],["2024-09-11",144.9463,144.9463348388672,139.4085,139.6831,2734688.0],["2024-09-12",139.6831,139.6830596923828,133.4769,134.0994,3756218.0],["2024-09-13",134.0994,134.09938049316406,130.1542,130.1542,3129810.0],["2024-09-18",130.1542,131.6005,128.177,128.6988,2228315.0],["2024-09-19",128.6988,135.9301,128.0031,133.0925,3789704.0],["2024-09-20",133.0925,133.9438,130.438,132.2778,2075946.0],["2024-09-23",132.2778,137.294,132.27783203125,133.303,2279517.0],["2024-09-24",133.303,140.5893,132.3602,139.3169,4202397.0],["2024-09-25",139.3169,144.5161,139.31690979003906,139.619,4374394.0],["2024-09-26",139.619,153.578125,138.8592,153.5781,5375609.0],["2024-09-27",153.5781,168.9378,153.578125,168.9378,5302692.0],["2024-09-30",168.9378,185.83522033691406,168.93775939941406,185.8352,3960306.0],["2024-10-08",185.8352,204.4169,185.83522033691406,204.3894,7751459.0],["2024-10-09",204.3894,204.38943481445312,183.9495849609375,183.9496,7633649.0],["2024-10-10",183.9496,193.1306,175.8121,182.5033,5886279.0],["2024-10-11",182.5033,185.9176,170.4664,172.9836,3819447.0],["2024-10-14",172.9836,182.1555,170.0362,182.1555,4911083.0],["2024-10-15",182.1555,182.15548706054688,173.9173,173.9814,3393694.0],["2024-10-16",173.9814,176.6542,170.3291,171.7387,2658093.0],["2024-10-17",171.7387,173.7342,168.4069,168.5625,2232889.0],["2024-10-18",168.5625,176.7183,165.2947,172.2697,3723471.0],["2024-10-21",172.2697,175.1439,169.3405,174.3292,3526899.0],["2024-10-22",174.3292,177.6611,171.812,175.629,3133976.0],["2024-10-23",175.629,186.0641,173.1942,180.7825,3980625.0],["2024-10-24",180.7825,180.7825,173.4688,174.2377,2227143.0],["2024-10-25",174.2377,179.8671,171.2353,176.8556,2679059.0],["2024-10-28",176.8556,185.8169,175.3086,182.4301,3693149.0],["2024-10-29",182.4301,184.7002,176.105,178.2195,3238972.0],["2024-10-30",178.2195,178.21945190429688,169.3405,170.5396,2998164.0],["2024-10-31",170.5396,176.0592,170.5396270751953,172.4619,2216194.0],["2024-11-01",172.4619,178.9517,170.3566,175.7389,3233976.0],["2024-11-04",175.7389,179.1165,173.0752,178.4941,2908361.0],["2024-11-05",178.4941,184.9473,175.9402,183.5102,3821300.0],["2024-11-06",183.5102,184.9015,179.2355,182.6132,2925095.0],["2024-11-07",182.6132,200.5175,180.7825,200.5175,6040465.0],["2024-11-08",200.5175,203.3551,193.332,194.4212,4103450.0],["2024-11-11",194.4212,194.4212188720703,185.2128,191.309,3453474.0],["2024-11-12",191.309,196.3984,187.7208,190.0824,2578760.0],["2024-11-13",190.0824,191.5653,187.2906,190.2106,1745529.0],["2024-11-14",190.2106,191.1626,185.4508,185.6888,2261436.0],["2024-11-15",185.6888,186.54,180.3889,181.9724,1976290.0],["2024-11-18",181.9724,185.3592,177.6702,179.1073,1905877.0],["2024-11-19",179.1073,181.6337,173.2857,178.0364,2133315.0],["2024-11-20",178.0364,180.5811,175.3452,179.739,1382900.0],["2024-11-21",179.739,180.041,176.2972,178.0455,1502484.0],["2024-11-22",178.0455,178.4391,170.7135,171.1712,2031639.0],["2024-11-25",171.1712,172.9928,168.4618,171.0888,1810320.0],["2024-11-26",171.0888,175.5192,169.3588,173.7342,1538826.0],["2024-11-27",173.7342,179.4003,170.741,176.6268,1925304.0],["2024-11-28",176.6268,177.4506,172.8921,173.5603,1262116.0],["2024-11-29",173.5603,177.4322,173.4413,173.5786,1975807.0],["2024-12-02",173.5786,175.748,170.5213,174.6038,1734355.0],["2024-12-03",174.6038,174.9608,172.0866,173.0019,1208391.0],["2024-12-04",173.0019,174.375,170.7959,172.1049,1217349.0],["2024-12-05",172.1049,172.1049041748047,168.1597,169.0568,1905856.0],["2024-12-06",169.0568,171.7021,168.4343,170.3017,1621520.0],["2024-12-09",170.3017,177.4414,167.9766,173.9173,3023314.0],["2024-12-10",173.9173,186.4302,173.91729736328125,176.2057,4593598.0],["2024-12-11",176.2057,181.8717,173.9173,178.7138,3747223.0],["2024-12-12",178.7138,188.746,177.4689,187.849,4488133.0],["2024-12-13",187.849,187.84898376464844,178.7687,179.0799,3127759.0],["2024-12-16",179.0799,179.07989501953125,170.4939,171.5648,3312474.0],["2024-12-17",171.5648,172.9562,169.8897,171.6014,2024422.0],["2024-12-18",171.6014,172.9104,168.3794,169.011,2240101.0],["2024-12-19",169.011,169.01100158691406,159.7293,161.56,4389762.0],["2024-12-20",161.56,162.6859,158.6583,161.377,2782188.0],["2024-12-23",161.377,162.988,159.7385,160.187,2219220.0],["2024-12-24",160.187,161.6515,159.2899,161.2396,1535137.0],["2024-12-25",161.2396,162.3106,160.2144,160.6447,1092553.0],["2024-12-26",160.6447,160.7911,156.8551,157.5416,2621793.0],["2024-12-27",157.5416,159.8758,155.3814,157.6972,2059287.0],["2024-12-30",157.6972,160.7179,155.4272,156.1045,2592191.0],["2024-12-31",156.1045,164.7637,156.10450744628906,158.6309,5113184.0],["2025-01-02",158.6309,159.5462,152.7543,155.894,3949405.0],["2025-01-03",155.894,159.8483,155.1983,157.4226,3478733.0],["2025-01-06",157.4226,159.4272,149.34,153.6514,3132253.0],["2025-01-07",153.6514,155.1068,150.768,153.3218,2016080.0],["2025-01-08",153.3218,157.3036,151.0426,155.2074,2804677.0],["2025-01-09",155.2074,160.7637,153.2944,158.3288,2881938.0],["2025-01-10",158.3288,158.6309,153.7795,153.7887,2346939.0],["2025-01-13",153.7887,156.1594,151.0334,155.3356,1730059.0],["2025-01-14",155.3356,163.0703,154.6948,161.1572,3367984.0],["2025-01-15",161.1572,161.56,159.0886,160.6904,1483299.0],["2025-01-16",160.6904,160.6904296875,156.4157,157.7613,2297706.0],["2025-01-17",157.7613,160.187,156.6171,158.7407,1974055.0],["2025-01-20",158.7407,164.599,158.74072265625,160.9925,3317305.0],["2025-01-21",160.9925,162.0268,157.029,159.2716,2512579.0],["2025-01-22",159.2716,159.27162170410156,154.5392,155.3356,2252103.0],["2025-01-23",155.3356,158.1732,155.1525,155.8299,1339602.0],["2025-01-24",155.8299,156.5205,153.1505,153.5004,2292400.0],["2025-01-27",153.5004,154.7986,152.4507,152.9203,1483009.0],["2025-02-05",152.9203,152.9203,143.9336,144.8544,4676590.0],["2025-02-06",144.8544,145.1122,140.1033,142.6077,4412391.0],["2025-02-07",142.6077,144.9833,141.1529,143.906,3876588.0],["2025-02-10",143.906,145.1398,141.7514,144.836,2837066.0],["2025-02-11",144.836,145.9409,140.978,141.42,3196010.0],["2025-02-12",141.42,143.454833984375,139.5508,143.4548,3319444.0],["2025-02-13",143.4548,150.5447,142.7643,147.7548,6344625.0],["2025-02-14",147.7548,150.1027,145.4897,149.5319,3343528.0],["2025-02-17",149.5319,154.6881,149.1636,152.1008,3417890.0],["2025-02-18",152.1008,152.10079956054688,147.6627,149.2557,2171579.0],["2025-02-19",149.2557,150.9314,146.125,148.5559,2262183.0],["2025-02-20",148.5559,151.8338,147.7824,149.2372,1798508.0],["2025-02-21",149.2372,156.4376,149.2372283935547,151.2445,3417200.0],["2025-02-24",151.2445,156.235,149.228,153.3162,3962197.0],["2025-02-25",153.3162,153.4543,150.3606,152.4046,1888488.0],["2025-02-26",152.4046,154.2278,149.7344,151.8338,2134975.0],["2025-02-27",151.8338,156.3731,150.5907,154.5777,3883940.0],["2025-02-28",154.5777,159.1999,154.2922,154.55,4109607.0],["2025-03-03",154.55,161.0782,154.4027,154.9275,3612056.0],["2025-03-04",154.9275,154.9275360107422,150.2685,151.6588,1698928.0],["2025-03-05",151.6588,154.458,150.0383,153.04,1742960.0],["2025-03-06",153.04,159.7523,151.9443,159.4301,3636748.0],["2025-03-07",159.4301,162.975,157.8187,162.2384,2872055.0],["2025-03-10",162.2384,167.2658,160.3416,165.1388,2939927.0],["2025-03-11",165.1388,174.1899,163.7485,174.1807,4909314.0],["2025-03-12",174.1807,176.5655,170.9949,172.7259,2536916.0],["2025-03-13",172.7259,177.0719,170.7739,171.7222,2927579.0],["2025-03-14",171.7222,182.2005,170.7002,178.2044,4471857.0],["2025-03-17",178.2044,181.0956,173.1034,176.722,3570031.0],["2025-03-18",176.722,176.7220001220703,171.2158,171.9064,2930969.0],["2025-03-19",171.9064,173.0205,165.9214,166.7317,3557186.0],["2025-03-20",166.7317,166.7962,163.0118,163.7392,1969391.0],["2025-03-21",163.7392,165.6268,161.1335,161.8609,2120064.0],["2025-03-24",161.8609,163.8958,160.2127,163.4538,2424464.0],["2025-03-25",163.4538,163.684,160.3969,162.6159,1481100.0],["2025-03-26",162.6159,165.2769,161.198,163.0026,1788085.0],["2025-03-27",163.0026,165.0743,161.732,163.5275,1228300.0],["2025-03-28",163.5275,163.8682,158.9973,159.3748,1844742.0],["2025-03-31",159.3748,160.2035,156.0693,156.7599,1624400.0],["2025-04-01",156.7599,159.0434,155.5168,157.7359,1321300.0],["2025-04-02",157.7359,158.8039,156.5389,157.1742,771889.0],["2025-04-03",157.1742,161.5754,155.2038,160.6455,1893702.0],["2025-04-07",160.6455,160.64547729492188,145.3884,151.0972,3122738.0],["2025-04-08",151.0972,160.0286,150.4158,158.4449,3327427.0],["2025-04-09",158.4449,165.2585,155.4984,164.1628,3795771.0],["2025-04-10",164.1628,166.5015,160.4521,165.5992,3197248.0],["2025-04-11",165.5992,165.5991973876953,159.3196,161.686,2405851.0],["2025-04-14",161.686,161.6859588623047,158.3712,159.384,2060281.0],["2025-04-15",159.384,159.9181,157.119,158.3712,1549733.0],["2025-04-16",158.3712,158.37120056152344,154.3659,157.4965,1792215.0],["2025-04-17",157.4965,159.5958,155.0564,158.8316,1938255.0],["2025-04-18",158.8316,159.2735,156.2442,159.2367,1476600.0],["2025-04-21",159.2367,159.23670959472656,155.9588,156.5389,2150641.0],["2025-04-22",156.5389,159.6418,154.4119,156.8335,2130952.0],["2025-04-23",156.8335,157.9108,154.6973,155.4524,1555843.0],["2025-04-24",155.4524,155.6181,153.6569,153.7674,1211122.0],["2025-04-25",153.7674,155.9496,153.5832,153.8687,1228256.0],["2025-04-28",153.8687,160.0838,153.86866760253906,157.5793,3904373.0],["2025-04-29",157.5793,157.6898,152.5704,152.6625,3355588.0],["2025-04-30",152.6625,154.3751,150.9867,151.3642,2167283.0],["2025-05-06",151.3642,152.2021,150.0015,151.4194,2618099.0],["2025-05-07",151.4194,154.1541,151.41943359375,152.1192,2057836.0],["2025-05-08",152.1192,155.1577,150.1764,152.6164,2818806.0],["2025-05-09",152.6164,152.6993,151.0511,151.6036,1303888.0],["2025-05-12",151.6036,153.1136,151.4655,152.7361,1533790.0],["2025-05-13",152.7361,153.5832,151.9535,152.6164,1392886.0],["2025-05-14",152.6164,157.8832,151.0511,155.3787,3703526.0],["2025-05-15",155.3787,155.37872314453125,150.7197,150.9222,2715247.0],["2025-05-16",150.9222,151.0051,147.6443,148.1415,2582737.0],["2025-05-19",148.1415,148.1415252685547,143.814,145.2043,3082202.0],["2025-05-20",145.2043,145.2042999267578,143.7311,144.0994,2342458.0],["2025-05-21",144.0994,145.4345,144.09938049316406,144.6242,1614301.0],["2025-05-22",144.6242,145.0201,143.3259,143.3628,1279792.0],["2025-05-23",143.3628,143.36276245117188,141.5396,141.6317,1885090.0],["2025-05-26",141.6317,142.5893,139.6797,140.1585,2261361.0],["2025-05-27",140.1585,141.3279,139.7166,140.2322,1425532.0],["2025-05-28",140.2322,140.7386,139.6429,140.444,1148084.0],["2025-05-29",140.444,142.93,140.2598,141.8987,1995398.0],["2025-05-30",141.8987,142.2487,138.1144,138.6208,2498925.0],["2025-06-03",138.6208,138.620849609375,136.0427,136.2084,2473260.0],["2025-06-04",136.2084,137.1292,135.3705,136.0979,2202326.0],["2025-06-05",136.0979,139.4771,135.8217,138.1144,2882545.0],["2025-06-06",138.1144,139.8178,137.4054,137.9303,1886710.0],["2025-06-09",137.9303,137.93026733398438,135.0207,136.2729,3687390.0],["2025-06-10",136.2729,136.2821,132.111,132.8292,4669902.0],["2025-06-11",132.8292,134.3301,132.2768,133.3449,2785308.0],["2025-06-12",133.3449,133.34487915039062,129.625,129.7723,3716143.0],["2025-06-13",129.7723,129.77230834960938,123.9899,124.4411,5625875.0],["2025-06-16",124.4411,125.4815,121.2921,123.5203,5881675.0],["2025-06-17",123.5203,124.5424,122.5535,123.3822,3648358.0],["2025-06-18",123.3822,126.964,123.38221740722656,124.1004,4120373.0],["2025-06-19",124.1004,126.6601,123.4283,125.1317,4179609.0],["2025-06-20",125.1317,130.9877,124.8554,129.9104,8173368.0],["2025-06-23",129.9104,129.910400390625,125.5,126.2182,5347784.0],["2025-06-24",126.2182,127.3415,126.21815490722656,127.277,3395921.0],["2025-06-25",127.277,127.7834,125.3158,127.7742,4756685.0],["2025-06-26",127.7742,129.016,126.3701,127.631,4395465.0],["2025-06-27",127.631,127.63096618652344,125.7015,125.969,3232164.0],["2025-06-30",125.969,127.7934,124.9374,127.182,3381387.0],["2025-07-01",127.182,127.18203735351562,125.5964,125.7779,2199300.0],["2025-07-02",125.7779,127.5163,125.606,126.9528,3248400.0],["2025-07-03",126.9528,129.8183,126.5134,127.9175,3398748.0],["2025-07-04",127.9175,128.9682,127.5164,128.1754,2211200.0],["2025-07-07",128.1754,129.0924,127.4686,127.8029,2537986.0],["2025-07-08",127.8029,129.6846,127.3253,129.5222,2958818.0],["2025-07-09",129.5222,132.4737,129.2739,131.1365,4071272.0],["2025-07-10",131.1365,132.4833,129.9043,131.8051,2498736.0],["2025-07-11",131.8051,133.7441,130.869,132.3782,3600435.0],["2025-07-14",132.3782,132.37820434570312,130.5729,131.5472,2216249.0],["2025-07-15",131.5472,131.54721069335938,128.4715,129.1879,2975749.0],["2025-07-16",129.1879,131.0027,129.0255,130.8499,2203581.0],["2025-07-17",130.8499,131.3084,129.4363,130.4105,1736109.0],["2025-07-18",130.4105,133.5435,130.3055,133.3525,4211025.0],["2025-07-21",133.3525,133.5244,132.149,133.0182,2106264.0],["2025-07-22",133.0182,138.0233,132.5788,137.9565,4852038.0],["2025-07-23",137.9565,141.7103,137.5553,138.1475,5023406.0],["2025-07-24",138.1475,140.8315,138.0138,140.2202,2956805.0],["2025-07-25",140.2202,140.22023010253906,135.3584,136.1894,4748191.0],["2025-07-28",136.1894,137.0108,134.2981,135.8646,3175145.0],["2025-07-29",135.8646,136.2085,133.2188,134.919,2866471.0],["2025-07-30",134.919,137.5935,134.5847,135.3775,3004345.0],["2025-07-31",135.3775,135.37747192382812,130.955,131.6141,3691571.0],["2025-08-01",131.6141,131.9961,130.21,130.9454,2093600.0],["2025-08-04",130.9454,130.9454345703125,128.9491,129.9903,2690111.0],["2025-08-05",129.9903,133.9352,129.99026489257812,133.7346,3439961.0],["2025-08-06",133.7346,133.73455810546875,132.2922,133.2188,1702932.0],["2025-08-07",133.2188,134.0689,132.5501,132.6361,1689617.0],["2025-08-08",132.6361,133.2092,131.6332,131.9675,1372415.0],["2025-08-11",131.9675,141.1754,131.8147,140.1629,7477103.0],["2025-08-12",140.1629,142.6846,138.8543,139.7235,4581400.0],["2025-08-13",139.7235,140.2202,137.3547,139.1504,3170343.0],["2025-08-14",139.1504,142.1592,138.9307,139.628,4146977.0],["2025-08-15",139.628,140.8888,137.2974,140.6501,3335197.0],["2025-08-18",140.6501,143.592,140.65005493164062,141.7772,3693949.0],["2025-08-19",141.7772,147.8617,140.8984,147.0784,7021090.0],["2025-08-20",147.0784,158.7412,144.7096,154.0703,8581466.0],["2025-08-21",154.0703,156.7448,151.9116,153.0387,4525988.0],["2025-08-22",153.0387,157.6045,150.9946,156.9645,4197743.0],["2025-08-25",156.9645,168.1879,156.6493,166.373,5896081.0],["2025-08-26",166.373,168.589,161.4443,165.1217,4285845.0],["2025-08-27",165.1217,165.12173461914062,157.7478,157.8051,4678686.0],["2025-08-28",157.8051,159.534,153.3062,156.6493,4455209.0],["2025-08-29",156.6493,165.2172,156.64930725097656,163.6221,4766907.0],["2025-09-01",163.6221,163.8896,159.4957,162.7624,4353016.0],["2025-09-02",162.7624,167.1754,161.4443,162.4377,3885724.0],["2025-09-03",162.4377,166.1724,158.8271,159.7059,2678112.0],["2025-09-04",159.7059,159.8014,154.3378,157.0123,3237796.0],["2025-09-05",157.0123,158.1394,154.9395,157.0218,3231265.0],["2025-09-08",157.0218,162.1702,155.9807,161.4252,3782219.0],["2025-09-09",161.4252,164.3194,158.4546,164.2525,3348362.0],["2025-09-10",164.2525,167.9968,161.4252,166.5545,5171193.0],["2025-09-11",166.5545,168.4935,162.3804,165.2554,3576245.0],["2025-09-12",165.2554,169.0762,162.3804,162.9535,3210718.0],["2025-09-15",162.9535,163.6221,159.5148,160.5464,3100558.0],["2025-09-16",160.5464,161.6831,158.8462,161.024,1827092.0],["2025-09-17",161.024,161.5016,156.038,156.2959,3831744.0],["2025-09-18",156.2959,157.0314,151.6346,154.5001,3429180.0],["2025-09-19",154.5001,154.50013732910156,150.2878,153.5927,3367899.0],["2025-09-22",153.5927,153.5927276611328,150.135,151.5773,2522004.0],["2025-09-23",151.5773,152.3414,149.3231,149.9726,1837784.0],["2025-09-24",149.9726,151.1093,148.9124,149.7052,1836936.0],["2025-09-25",149.7052,150.1541,147.833,148.0145,2005393.0],["2025-09-26",148.0145,149.963,145.6838,147.3076,2974158.0],["2025-09-29",147.3076,153.0387,146.9065,153.0292,3764969.0],["2025-09-30",153.0292,153.6214,150.0681,153.3826,2510150.0],["2025-10-09",153.3826,153.38258361816406,147.0975,148.9124,3177826.0],["2025-10-10",148.9124,149.3899,147.2885,147.365,1659231.0],["2025-10-13",147.365,147.36495971679688,143.315,144.0696,1891715.0],["2025-10-14",144.0696,150.6985,144.06959533691406,148.1196,3610207.0],["2025-10-15",148.1196,149.304,146.2378,148.0909,1797270.0],["2025-10-16",148.0909,152.1218,146.2283,151.883,3258192.0],["2025-10-17",151.883,152.265,148.7786,148.8168,2209934.0],["2025-10-20",148.8168,151.3767,148.196,150.8227,2028523.0],["2025-10-21",150.8227,153.3062,148.5303,149.2371,2310747.0],["2025-10-22",149.2371,149.6574,146.3907,146.8014,1542500.0],["2025-10-23",146.8014,148.7022,145.1967,148.3488,1881304.0],["2025-10-24",148.3488,151.3863,145.6647,146.1232,3067817.0],["2025-10-27",146.1232,146.4193,144.1173,144.7955,2329322.0],["2025-10-28",144.7955,147.8234,144.2606,145.5883,2444263.0],["2025-10-29",145.5883,146.0468,142.3312,143.7162,2674915.0],["2025-10-30",143.7162,147.3745,142.4649,144.5663,3445747.0],["2025-10-31",144.5663,155.6941,142.5126,153.7838,10221646.0],["2025-11-03",153.7838,155.4458,150.2878,152.2077,3451102.0],["2025-11-04",152.2077,153.2011,149.0174,150.9182,2968423.0],["2025-11-05",150.9182,152.9241,147.2121,148.2533,2793755.0],["2025-11-06",148.2533,149.7243,146.3429,146.7059,2112648.0],["2025-11-07",146.7059,147.3172,144.8051,145.4355,1964000.0],["2025-11-10",145.4355,156.8403,144.8624,155.2165,6905677.0],["2025-11-11",155.2165,157.4994,151.3958,156.6493,3742235.0],["2025-11-12",156.6493,161.0431,155.8087,156.1239,3244819.0],["2025-11-13",156.1239,161.0527,155.2165,159.0564,3054618.0],["2025-11-14",159.0564,160.9667,154.35687255859375,154.3569,3069334.0],["2025-11-17",154.3569,156.1048,151.6059,153.7838,2357513.0],["2025-11-18",153.7838,157.5949,152.8286,154.3569,2180397.0],["2025-11-19",154.3569,154.7198,151.6824,153.3539,1318300.0],["2025-11-20",153.3539,157.9865,152.0644,154.6912,2166200.0],["2025-11-21",154.6912,159.0754,152.4943,157.6045,4212566.0],["2025-11-24",157.6045,162.3231,155.6941,159.2952,3952176.0],["2025-11-25",159.2952,161.7882,154.5766,159.3047,2999282.0],["2025-11-26",159.3047,160.193,154.8918,156.7926,2362913.0],["2025-11-27",156.7926,160.661,154.93,158.9513,2664800.0],["2025-11-28",158.9513,160.47,156.6493,158.8462,1502626.0],["2025-12-01",158.8462,162.963,158.84620666503906,159.4002,2334790.0],["2025-12-02",159.4002,160.8234,156.678,157.5854,1510500.0],["2025-12-03",157.5854,158.254,149.2467,149.963,3809429.0],["2025-12-04",149.963,151.4913,146.2665,147.556,4090475.0],["2025-12-05",147.556,149.7625,144.8242,148.9983,1686420.0],["2025-12-08",148.9983,149.7434,146.6199,146.9829,1804726.0],["2025-12-09",146.9829,147.365,141.0799,143.4678,3479000.0],["2025-12-10",143.4678,144.9102,140.6787,143.1335,2040259.0],["2025-12-11",143.1335,144.7191,140.5163,140.7933,1599870.0],["2025-12-12",140.7933,145.1872,138.0233,138.9498,4970803.0],["2025-12-15",138.9498,143.2673,138.94984436035156,140.3731,3156429.0],["2025-12-16",140.3731,141.4906,139.0836,140.0101,1607765.0],["2025-12-17",140.0101,140.0100860595703,137.221,139.074,1997100.0],["2025-12-18",139.074,139.0740203857422,136.9344,137.2114,1804455.0],["2025-12-19",137.2114,138.8352,136.1607,138.0711,2281300.0],["2025-12-22",138.0711,139.6471,137.1541,138.4531,1984866.0],["2025-12-23",138.4531,138.45314025878906,136.2085,136.5905,1748365.0],["2025-12-24",136.5905,136.59054565429688,135.0145,135.4825,1834110.0],["2025-12-25",135.4825,138.0997,135.1673,137.3356,2123687.0],["2025-12-26",137.3356,137.33558654785156,134.8808,135.4443,2196433.0],["2025-12-29",135.4443,135.4443359375,129.6655,130.6111,5655185.0],["2025-12-30",130.6111,130.6111297607422,128.1945,129.5413,3099431.0],["2025-12-31",129.5413,129.5509,126.4466,126.6567,3604151.0],["2026-01-05",126.6567,129.6082,126.0931,129.2261,2944575.0],["2026-01-06",129.2261,129.9807,127.7074,129.5795,2800100.0],["2026-01-07",129.5795,131.8242,127.8793,131.6523,4951941.0],["2026-01-08",131.6523,131.6522674560547,129.2452,129.8948,2275278.0],["2026-01-09",129.8948,133.2474,129.89476013183594,131.509,3701793.0],["2026-01-12",131.509,135.7309,130.955,135.3775,4802080.0],["2026-01-13",135.3775,136.1321,132.5406,132.98,3430257.0],["2026-01-14",132.98,134.2026,130.1431,131.232,3493361.0],["2026-01-15",131.232,131.4899,128.5479,129.2357,2558871.0],["2026-01-16",129.2357,129.8852,127.7074,127.9748,2634648.0],["2026-01-19",127.9748,128.7581,126.1791,126.5516,3222398.0],["2026-01-20",126.5516,128.2423,125.9117,126.6089,3455564.0],["2026-01-21",126.6089,126.60893249511719,122.7213,122.836,4211975.0],["2026-01-22",122.836,123.39,121.0307,121.3363,3324988.0],["2026-01-23",121.3363,122.1482,119.9991,120.4098,4261700.0],["2026-01-26",120.4098,121.7853,116.4076,119.6075,5573074.0],["2026-01-27",119.6075,119.60746765136719,116.0638,117.7735,3819362.0],["2026-01-28",117.7735,121.4605,117.6971,120.3334,4639713.0],["2026-01-29",120.3334,132.3687,120.3334,132.3687,12014349.0],["2026-01-30",132.3687,132.36865234375,126.19819641113281,126.1982,7960185.0],["2026-02-02",126.1982,133.0755,126.1313,127.6119,6612563.0],["2026-02-03",127.6119,130.3246,125.2526,126.4943,3884117.0],["2026-02-04",126.4943,130.5061,125.6538,129.8088,5844347.0],["2026-02-05",129.8088,133.9638,129.4267,131.8433,6616608.0],["2026-02-06",131.8433,132.0917,126.7618,127.6978,5118498.0],["2026-02-09",127.6978,127.69783782958984,124.9087,125.9021,3951765.0],["2026-02-10",125.9021,125.90209197998047,122.9377,123.5248,3168857.0],["2026-02-11",123.5248,127.4132,123.2457,127.0571,3766433.0],["2026-02-12",127.0571,127.05706787109375,123.1975,123.4574,2814817.0],["2026-02-13",123.4574,126.5662,122.928,124.2659,2597510.0],["2026-02-24",124.2659,125.7962,118.4717,119.1551,4137190.0],["2026-02-25",119.1551,119.6556,118.4332,118.5872,2960170.0],["2026-02-26",118.5872,118.58724212646484,115.4496,116.2677,3376654.0],["2026-02-27",116.2677,116.6815,114.6507,116.6623,2817608.0],["2026-03-02",116.6623,116.66227722167969,112.3215,112.7739,3474466.0],["2026-03-03",112.7739,114.1502,109.3378,111.3398,4495053.0],["2026-03-04",111.3398,111.33975982666016,106.46,106.9509,3847839.0],["2026-03-05",106.9509,108.7507,106.5562,107.0663,2066510.0],["2026-03-06",107.0663,109.7228,105.9787,109.7036,2479349.0],["2026-03-09",109.7036,109.70355224609375,106.4504,106.9027,2915279.0],["2026-03-10",106.9027,107.9711,106.8354,106.999,2059533.0],["2026-03-11",106.999,108.9432,106.2867,108.3657,2854000.0],["2026-03-12",108.3657,109.1453,107.5091,108.0288,1997888.0],["2026-03-13",108.0288,110.0789,108.0288314819336,109.4244,3064751.0],["2026-03-16",109.4244,111.128,109.0202,109.9249,3254239.0],["2026-03-17",109.9249,111.0029,108.3753,108.4042,2666475.0],["2026-03-18",108.4042,108.4235,106.306,106.8835,1907400.0],["2026-03-19",106.8835,106.88348388671875,104.3137,104.3329,1894552.0],["2026-03-20",104.3329,106.9316,103.8132,104.8815,2470400.0],["2026-03-23",104.8815,104.88151550292969,101.2626,101.5225,2366282.0],["2026-03-24",101.5225,104.612,100.4637,104.6024,2870867.0],["2026-03-25",104.6024,104.60240173339844,102.5331,102.9854,2777167.0],["2026-03-26",102.9854,103.4667,98.5677,98.9623,4283665.0],["2026-03-27",98.9623,101.1182,97.9998,100.3482,2264469.0],["2026-03-30",100.3482,102.5908,99.0393,101.1278,2851874.0],["2026-03-31",101.1278,103.9479,98.7024,98.9911,3762979.0],["2026-04-01",98.9911,104.7179,98.99113464355469,103.0624,4710123.0],["2026-04-02",103.0624,106.922,101.8305,106.0557,5316716.0],["2026-04-03",106.0557,106.05574798583984,102.2347,102.4657,2368406.0],["2026-04-07",102.4657,103.4667,100.2135,101.4455,1782304.0],["2026-04-08",101.4455,104.0923,101.44546508789062,102.9854,2211659.0],["2026-04-09",102.9854,102.98542785644531,98.3655,98.943,4542988.0],["2026-04-10",98.943,100.5311,98.9430160522461,99.5975,2304510.0],["2026-04-13",99.5975,99.6167,98.019,99.482,1618127.0],["2026-04-14",99.482,101.9748,99.48200225830078,101.3973,2843737.0],["2026-04-15",101.3973,103.9479,100.4445,102.1385,2920199.0],["2026-04-16",102.1385,103.9383,101.3877,102.7929,2373214.0],["2026-04-17",102.7929,102.79293823242188,100.3386,101.3492,2240835.0],["2026-04-20",101.3492,102.1192,100.0114,102.0229,1804499.0],["2026-04-21",102.0229,103.0817,101.0605,101.3203,1290900.0],["2026-04-22",101.3203,101.4551,99.9055,100.9931,1847414.0],["2026-04-23",100.9931,106.7006,100.99309539794922,105.7381,6468155.0],["2026-04-24",105.7381,107.5091,103.7843,105.3916,3251215.0],["2026-04-27",105.3916,105.39163208007812,102.0326,102.1962,2548279.0],["2026-04-28",102.1962,103.3512,101.1856,102.6004,2074300.0],["2026-04-29",102.6004,106.7776,101.8112,105.0548,4521623.0],["2026-04-30",105.0548,106.7391,103.1105,103.2068,2353207.0],["2026-05-06",103.2068,103.20680236816406,100.7525,102.0518,2296943.0],["2026-05-07",102.0518,104.8623,102.0326,104.1597,2649727.0],["2026-05-08",104.1597,104.5832,102.023,102.3694,2430596.0],["2026-05-11",102.3694,103.5437,100.868,101.6957,2952941.0],["2026-05-12",101.6957,102.4176,98.6543,98.6928,3579959.0],["2026-05-13",98.6928,98.7409,95.3818,95.5647,4229193.0],["2026-05-14",95.5647,99.6167,94.5156,97.249,4515683.0],["2026-05-15",97.249,97.2490463256836,93.5339,93.9574,3327120.0],["2026-05-18",93.9574,95.045,92.0805,92.504,2596935.0],["2026-05-19",92.504,94.6792,91.7629,92.3981,2427593.0],["2026-05-20",92.3981,93.6109,91.3202,92.4655,2421842.0],["2026-05-21",92.4655,94.4771,91.3009,91.426,2567199.0],["2026-05-22",91.426,91.5223,88.3557,88.7888,3620998.0],["2026-05-25",88.7888,91.3298,87.6724,90.0401,3707321.0],["2026-05-26",90.0401,91.9169,88.7407,89.2701,2904059.0],["2026-05-27",89.2701,92.3885,87.2777,90.3769,5828031.0],["2026-05-28",90.3769,91.3009,88.1055,88.4231,3217990.0],["2026-05-29",88.4231,92.7639,87.5857,89.5396,6029243.0],["2026-06-01",89.5396,91.7533,88.7407,91.3298,4197525.0],["2026-06-02",91.3298,92.273,89.3278,89.5588,3615529.0],["2026-06-03",89.5588,89.55883026123047,85.7089,87.0949,4629554.0],["2026-06-04",87.0949,88.1151,84.6983,85.2469,2799465.0],["2026-06-05",85.2469,87.4895,84.2363,84.91,2714470.0],["2026-06-08",84.91,86.1324,82.5616,83.2065,2787503.0],["2026-06-09",83.2065,83.5433,82.1766,82.783,2622185.0],["2026-06-10",82.783,84.602,82.4846,83.9379,3041677.0],["2026-06-11",83.9379,84.8427,82.4942,83.8994,2127200.0],["2026-06-12",83.8994,85.1795,83.2546,84.2652,2277486.0],["2026-06-15",84.2652,84.9485,82.1958,83.8321,3638254.0],["2026-06-16",83.8321,83.83206176757812,81.3296,81.8109,3657203.0],["2026-06-17",81.8109,81.9552,80.0303,80.9061,2672620.0],["2026-06-18",80.9061,80.90612030029297,78.5384,78.6443,3408578.0],["2026-06-22",78.6443,80.4249,77.4797,79.4432,3813506.0],["2026-06-23",79.4432,80.2613,76.6712,76.6905,3656242.0],["2026-06-24",76.6905,78.1727,75.112,75.266,3672650.0],["2026-06-25",75.266,80.0591,74.111,78.0572,6000548.0],["2026-06-26",78.0572,79.7127,75.9686,76.0071,3379231.0],["2026-06-29",76.0071,78.5577,73.418,75.882,5387394.0],["2026-06-30",75.882,76.9985,74.2073,76.806,3478556.0],["2026-07-01",76.806,77.9513,74.6789,77.2198,3934400.0],["2026-07-02",77.2198,77.9994,75.7376,75.9686,3038399.0],["2026-07-03",75.9686,77.4027,75.7087,76.2573,2677724.0],["2026-07-06",76.2573,78.0861,75.6317,76.8926,3529425.0],["2026-07-07",76.8926,76.892578125,74.0436,74.111,2706207.0],["2026-07-08",74.111,75.1601,73.3603,74.2169,2471400.0],["2026-07-09",74.2169,74.5441,72.8117,73.1485,2409798.0],["2026-07-10",73.1485,77.6241,72.3785,76.7963,5769352.0],["2026-07-13",76.7963,76.79633331298828,74.7655,76.0071,3644738.0],["2026-07-14",76.0071,77.9609,75.4296,77.4604,4991759.0],["2026-07-15",77.4604,85.20841217041016,76.3247,85.2084,7361604.0],["2026-07-16",85.2084,88.6156,84.3229,87.22,11967544.0],["2026-07-17",87.22,87.54,83.58,85.3,8664278.0],["2026-07-20",85.3,93.83000183105469,85.0,93.83,11388249.0],["2026-07-21",93.83,98.61,92.01,96.0,18438575.0],["2026-07-22",96.0,97.57,90.5,97.55,13260953.0],["2026-07-23",97.55,97.55000305175781,90.13,90.89,10777495.0],["2026-07-24",90.89,91.5,87.3,87.52,7088107.0],["2026-07-27",87.52,88.78,86.5,87.75,5397141.0],["2026-07-28",87.75,91.52,87.1,90.45,9297626.0],["2026-07-29",90.45,92.68,89.1,90.91,9540960.0],["2026-07-30",90.91,98.94,90.15,92.59,11934647.0],["2026-07-31",92.59,95.21,88.4,94.95,8186195.0],["2026-08-03",94.95,95.77,93.0,93.49,5349402.0],["2026-08-04",93.49,93.49,90.8,91.44,5250016.0],["2026-08-05",91.44,91.44000244140625,88.16,90.0,7952143.0],["2026-08-06",90.0,90.98,88.5,90.15,7497147.0],["2026-08-07",90.15,91.88,87.87,91.69,8012126.0],["2026-08-10",91.69,97.55,91.69000244140625,96.57,10644838.0],["2026-08-11",96.57,96.56999969482422,93.33,94.87,6207884.0],["2026-08-12",94.87,100.48,93.5,99.18,10162306.0],["2026-08-13",99.18,104.33,98.0,100.42,11367155.0],["2026-08-14",100.42,101.0,98.5,99.36,6261674.0],["2026-08-17",99.36,99.36000061035156,92.8,95.04,9292785.0],["2026-08-18",95.04,97.59,94.02,96.3,5804201.0],["2026-08-19",96.3,96.30000305175781,92.63,93.0,4121107.0],["2026-08-20",93.0,94.18,92.31,92.42,3149722.0],["2026-08-21",92.42,93.2,90.6,90.65,3490384.0],["2026-08-24",90.65,92.44,89.94,90.65,4137075.0],["2026-08-25",90.65,92.69,90.0,90.86,2795115.0],["2026-08-26",90.86,92.18000030517578,89.01,92.18,3164955.0],["2026-08-27",92.18,92.3,90.71,92.17,2773291.0],["2026-08-28",92.17,94.3,90.72,93.9,3826922.0],["2026-08-31",93.9,94.16,91.2,91.71,5434640.0],["2026-09-01",91.71,100.88,91.5,100.88,7730570.0],["2026-09-02",100.88,100.87999725341797,97.18,97.73,6703869.0],["2026-09-03",97.73,98.88,96.44,96.76,3497533.0],["2026-09-04",96.76,101.89,96.3,101.17,6935207.0],["2026-09-07",101.17,101.35,99.16,101.0,4728846.0],["2026-09-08",101.0,101.99,99.02,101.0,3970375.0],["2026-09-09",101.0,101.0,97.31,98.21,3576560.0],["2026-09-10",98.21,98.20999908447266,94.0,94.35,3496761.0],["2026-09-11",94.35,94.3499984741211,91.76,92.12,2695707.0],["2026-09-14",92.12,92.8,91.2,92.1,2323731.0]]}