{"t":"002304.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",36.2668,37.6617,35.7746,36.2668,9254683.0],["2010-08-23",36.2668,36.6614,36.0676,36.3466,2295306.0],["2010-08-24",36.3466,37.2333,35.669,36.9384,2445656.0],["2010-08-25",36.9384,37.0639,35.4698,35.5794,1929500.0],["2010-08-26",35.5794,36.3864,35.579368591308594,36.2828,2176137.0],["2010-08-27",36.2828,38.4389,35.8723,38.0005,4307674.0],["2010-08-30",38.0005,39.6524,37.9208,39.2778,3561546.0],["2010-08-31",39.2778,39.9732,38.9769,39.1523,3514980.0],["2010-09-01",39.1523,39.216,37.7175,38.5584,2457702.0],["2010-09-02",38.5584,38.8972,38.3512,38.6182,1733424.0],["2010-09-03",38.6182,38.61821365356445,37.0639,37.0759,4214935.0],["2010-09-06",37.0759,38.2595,36.8427,37.0639,2951256.0],["2010-09-07",37.0639,37.2592,36.8627,37.1337,1765680.0],["2010-09-08",37.1337,37.13365936279297,35.8763,36.5319,5317764.0],["2010-09-09",36.5319,37.6617,36.3565,37.323,3501697.0],["2010-09-10",37.323,38.8474,37.1596,38.6381,3744246.0],["2010-09-13",38.6381,39.216,38.2595,38.8573,3050295.0],["2010-09-14",38.8573,39.9533,38.4588,39.3974,4470829.0],["2010-09-15",39.3974,40.0549,39.036678314208984,39.0367,3991757.0],["2010-09-16",39.0367,39.0466,37.6617,37.7932,3358592.0],["2010-09-17",37.7932,38.9968,37.79323959350586,38.8573,1813482.0],["2010-09-20",38.8573,39.2539,38.4588,38.7856,1408438.0],["2010-09-21",38.7856,41.6471,38.78559875488281,41.6431,5028660.0],["2010-09-27",41.6431,41.7667,40.2124,41.7667,4694632.0],["2010-09-28",41.7667,42.5438,40.9497,41.667,2112657.0],["2010-09-29",41.667,41.66701889038086,40.4515,40.5093,2375140.0],["2010-09-30",40.5093,41.1688,40.4375,40.848,1805002.0],["2010-10-08",40.848,42.8626,40.6507,42.6634,2475083.0],["2010-10-11",42.6634,42.7191,40.3518,41.0493,2441691.0],["2010-10-12",41.0493,41.2087,39.2559,39.7501,3414196.0],["2010-10-13",39.7501,40.0529,38.8972,39.0566,2229571.0],["2010-10-14",39.0566,39.05659866333008,36.9005,37.6617,6450531.0],["2010-10-15",37.6617,41.4279,37.66172409057617,41.2466,7920165.0],["2010-10-18",41.2466,41.246559143066406,38.8573,39.0168,3176930.0],["2010-10-19",39.0168,39.8537,38.4588,39.4193,3267206.0],["2010-10-20",39.4193,40.4415,38.6342,39.6146,3575113.0],["2010-10-21",39.6146,40.0131,39.2559,39.5627,1471206.0],["2010-10-22",39.5627,40.6866,39.3157,40.5332,3612016.0],["2010-10-25",40.5332,42.2329,40.4515,41.8763,2635372.0],["2010-10-26",41.8763,42.0018,41.1489,41.6471,1485781.0],["2010-10-27",41.6471,43.0021,41.0951,41.8464,1717212.0],["2010-10-28",41.8464,41.84636306762695,39.8537,40.6328,2525238.0],["2010-10-29",40.6328,41.8464,39.8537,41.4478,1662410.0],["2010-11-01",41.4478,43.2412,41.2167,42.6434,2485398.0],["2010-11-02",42.6434,44.0084,42.6036,43.7394,3100601.0],["2010-11-03",43.7394,46.6308,43.6398,45.0346,4110096.0],["2010-11-04",45.0346,46.021,43.8649,45.1343,2071359.0],["2010-11-05",45.1343,46.017,45.0347,45.3933,2106014.0],["2010-11-08",45.3933,47.2864,45.393341064453125,47.2266,2709026.0],["2010-11-09",47.2266,49.578,46.0549,49.3588,3035061.0],["2010-11-10",49.3588,52.5072,48.9204,50.8114,3619953.0],["2010-11-11",50.8114,52.4076,50.1459,50.5584,2039042.0],["2010-11-12",50.5584,51.8457,48.468,49.5381,3025313.0],["2010-11-15",49.5381,51.5109,49.5381,50.3173,2245797.0],["2010-11-16",50.3173,51.212,47.8005,48.5159,3248642.0],["2010-11-17",48.5159,49.2691,45.2359,46.031,3585086.0],["2010-11-18",46.031,46.031002044677734,46.031,46.031,0.0],["2010-11-19",46.031,50.63410186767578,46.031002044677734,50.6341,4903405.0],["2010-11-22",50.6341,55.697513580322266,50.63410186767578,55.6975,3175314.0],["2010-11-23",55.6975,56.5524,53.4039,54.1771,4520594.0],["2010-11-24",54.1771,54.749,52.5829,54.1054,4781364.0],["2010-11-25",54.1054,54.3983,51.744,51.8755,4229141.0],["2010-11-26",51.8755,53.0393,51.8417,52.9058,2979607.0],["2010-11-29",52.9058,54.1512,52.2103,53.0034,3070942.0],["2010-11-30",53.0034,53.00340270996094,49.8171,51.0047,3744494.0],["2010-12-01",51.0047,51.0087,49.8151,50.4149,2649299.0],["2010-12-02",50.4149,51.8696,50.3352,51.0127,2304234.0],["2010-12-03",51.0127,51.6504,50.2176,50.6142,1527593.0],["2010-12-06",50.6142,50.614173889160156,47.8304,47.94,2952714.0],["2010-12-07",47.94,49.2193,47.1987,48.9802,1873888.0],["2010-12-08",48.9802,49.4704,48.2429,48.3246,1872937.0],["2010-12-09",48.3246,48.8208,47.8244,47.94,1265470.0],["2010-12-10",47.94,48.2229,47.2704,47.924,1297403.0],["2010-12-13",47.924,49.3189,47.665,48.5517,3140544.0],["2010-12-14",48.5517,48.551734924316406,47.3422,47.7228,2646614.0],["2010-12-15",47.7228,49.0061,47.4458,48.0177,3327777.0],["2010-12-16",48.0177,49.2133,48.017704010009766,48.8208,2550236.0],["2010-12-17",48.8208,48.8746,45.4113,45.6942,9143416.0],["2010-12-20",45.6942,46.1506,43.042,43.839,9842427.0],["2010-12-21",43.839,44.8354,43.4405,44.2575,4588795.0],["2010-12-22",44.2575,44.7876,43.6099,43.9387,3517379.0],["2010-12-23",43.9387,44.2177,42.8427,43.0021,3554167.0],["2010-12-24",43.0021,43.00211715698242,41.6212,41.8464,3186654.0],["2010-12-27",41.8464,43.2612,41.84636306762695,42.3764,3199392.0],["2010-12-28",42.3764,43.4405,40.6507,43.022,3108151.0],["2010-12-29",43.022,43.5401,42.4462,43.5381,2804084.0],["2010-12-30",43.5381,43.5401,42.7471,43.042,2560477.0],["2010-12-31",43.042,44.656,42.755,44.6361,4335841.0],["2011-01-04",44.6361,44.63611602783203,44.6361,44.6361,0.0],["2011-01-05",44.6361,47.8204,44.63611602783203,46.3498,8897518.0],["2011-01-06",46.3498,46.7464,44.4747,45.6604,3112189.0],["2011-01-07",45.6604,46.8241,45.0466,46.6288,2230744.0],["2011-01-10",46.6288,46.62880325317383,41.9659,41.9659,5291049.0],["2011-01-11",41.9659,41.96592330932617,39.4611,40.85,6242658.0],["2011-01-12",40.85,40.85001754760742,38.6581,39.8537,4685758.0],["2011-01-13",39.8537,41.6072,39.853675842285156,41.3083,3821855.0],["2011-01-14",41.3083,42.4641,39.8537,42.0456,2608092.0],["2011-01-17",42.0456,43.1237,41.2525,41.3462,3032205.0],["2011-01-18",41.3462,43.1396,40.4874,42.3107,2756943.0],["2011-01-19",42.3107,43.7693,42.2469,43.2771,2417960.0],["2011-01-20",43.2771,43.8371,41.4478,43.0041,2030374.0],["2011-01-21",43.0041,43.00410842895508,43.0041,43.0041,0.0],["2011-01-24",43.0041,43.4405,40.571,41.946,2289302.0],["2011-01-25",41.946,42.2409,40.9497,42.1851,1548765.0],["2011-01-26",42.1851,42.9085,41.5674,42.6434,1586823.0],["2011-01-27",42.6434,43.0081,41.7069,42.753,1757142.0],["2011-01-28",42.753,42.75303268432617,42.1393,42.1453,990853.0],["2011-01-31",42.1453,42.4422,41.0493,41.7467,1585725.0],["2011-02-01",41.7467,41.746734619140625,39.6743,40.2323,3345081.0],["2011-02-09",40.2323,40.6209,39.8557,40.1924,2429374.0],["2011-02-10",40.1924,41.6471,39.4551,41.6471,3288516.0],["2011-02-11",41.6471,42.3206,41.2486,42.2449,3237215.0],["2011-02-14",42.2449,43.042,42.1752,42.6235,2322294.0],["2011-02-15",42.6235,43.022,42.1851,42.2449,1871016.0],["2011-02-16",42.2449,43.026,42.244895935058594,42.9902,1862696.0],["2011-02-17",42.9902,44.7079,42.6574,43.839,4061940.0],["2011-02-18",43.839,45.2538,43.83904266357422,44.8553,5580751.0],["2011-02-21",44.8553,45.5109,44.6441,44.678,2187286.0],["2011-02-22",44.678,45.0944,43.7992,44.4369,2141724.0],["2011-02-23",44.4369,44.5564,43.2412,44.2296,1594716.0],["2011-02-24",44.2296,45.6325,44.118,45.3933,2624707.0],["2011-02-25",45.3933,45.8317,44.9051,45.5289,2020391.0],["2011-02-28",45.5289,45.6305,43.8689,45.0346,2992177.0],["2011-03-01",45.0346,45.6125,44.0822,45.4093,6334188.0],["2011-03-02",45.4093,45.493,44.5425,45.4531,1464150.0],["2011-03-03",45.4531,45.8118,44.5524,45.212,1251267.0],["2011-03-04",45.212,45.6125,44.6341,45.2558,1461348.0],["2011-03-07",45.2558,45.4531,44.2376,44.5464,3298263.0],["2011-03-08",44.5464,44.7457,44.138,44.4369,1228009.0],["2011-03-09",44.4369,45.3933,44.2974,45.2439,2282542.0],["2011-03-10",45.2439,46.7005,44.8374,45.8437,2472529.0],["2011-03-11",45.8437,46.1904,45.212,45.214,761026.0],["2011-03-14",45.214,45.7719,45.0526,45.1741,953074.0],["2011-03-15",45.1741,45.4133,43.4405,44.2356,2070828.0],["2011-03-16",44.2356,44.5066,43.9188,44.1778,879758.0],["2011-03-17",44.1778,45.0347,43.6199,44.124,2508226.0],["2011-03-18",44.124,44.7377,43.9088,43.9546,1095020.0],["2011-03-21",43.9546,44.6361,42.8427,43.3409,1365194.0],["2011-03-22",43.3409,43.6358,42.4083,42.8188,1453116.0],["2011-03-23",42.8188,43.2452,42.2469,42.9623,1631575.0],["2011-03-24",42.9623,43.7593,42.5099,43.4405,1154519.0],["2011-03-25",43.4405,44.4369,43.440513610839844,43.586,1614611.0],["2011-03-28",43.586,44.395,41.8464,42.2449,2113594.0],["2011-03-29",42.2449,43.0081,42.1453,42.2848,1746007.0],["2011-03-30",42.2848,42.8427,40.0589,40.9496,2491308.0],["2011-03-31",40.9496,41.6451,40.85,41.5674,2279635.0],["2011-04-01",41.5674,41.56739044189453,40.8839,41.2605,969998.0],["2011-04-06",41.2605,41.5475,40.4276,40.577,1442394.0],["2011-04-07",40.577,40.8361,39.4571,40.4515,3254398.0],["2011-04-08",40.4515,40.45148468017578,39.8736,40.2442,1023180.0],["2011-04-11",40.2442,42.2329,40.24424743652344,41.8464,2971923.0],["2011-04-12",41.8464,42.8407,41.2286,42.1811,1669627.0],["2011-04-13",42.1811,42.6394,41.8503,42.3445,1273040.0],["2011-04-14",42.3445,42.7431,41.9221,42.0656,1072824.0],["2011-04-15",42.0656,42.3226,41.6411,41.6471,1205215.0],["2011-04-18",41.6471,41.7726,40.2542,41.6431,1318369.0],["2011-04-19",41.6431,42.1771,40.4854,42.0456,1373820.0],["2011-04-20",42.0456,43.1137,41.4518,42.9423,1376329.0],["2011-04-21",42.9423,43.6139,42.4442,43.4405,1631112.0],["2011-04-22",43.4405,43.440513610839844,43.4405,43.4405,0.0],["2011-04-25",43.4405,45.8297,43.440513610839844,45.3913,4083912.0],["2011-04-26",45.3913,46.2502,44.4628,46.0051,2924439.0],["2011-04-27",46.0051,46.1506,44.8354,45.3714,2508733.0],["2011-04-28",45.3714,45.493,43.845,44.4428,1586823.0],["2011-04-29",44.4428,46.862,44.4428,46.8261,4687740.0],["2011-05-03",46.8261,47.2067,45.3774,45.9652,2096445.0],["2011-05-04",45.9652,45.965248107910156,44.8115,45.2339,1380395.0],["2011-05-05",45.2339,47.0712,44.945,46.5092,2576925.0],["2011-05-06",46.5092,47.0273,45.0705,46.8141,1982685.0],["2011-05-09",46.8141,47.6251,46.2661,46.9516,1674852.0],["2011-05-10",46.9516,47.0273,45.4432,45.5328,1668381.0],["2011-05-11",45.5328,46.8301,45.3734,45.6125,1651026.0],["2011-05-12",45.6125,46.6188,45.4312,46.2303,1590835.0],["2011-05-13",46.2303,46.8307,44.4731,45.83,1990322.0],["2011-05-16",45.83,48.2316,45.0335,47.0308,2706152.0],["2011-05-17",47.0308,47.6192,45.83,46.2503,2375533.0],["2011-05-18",46.2503,47.4511,45.4297,46.5024,2119340.0],["2011-05-19",46.5024,48.3036,46.3504,47.7913,3177316.0],["2011-05-20",47.7913,47.9034,47.315,47.7833,1609599.0],["2011-05-23",47.7833,47.78329086303711,45.83,45.9901,2179378.0],["2011-05-24",45.9901,46.4304,45.4778,45.9901,1673822.0],["2011-05-25",45.9901,46.2223,44.5892,44.6732,1670207.0],["2011-05-26",44.6732,45.6299,44.0288,44.6692,1164733.0],["2011-05-27",44.6692,45.1055,42.0275,44.4691,1360020.0],["2011-05-30",44.4691,44.8254,42.4998,44.4291,1939662.0],["2011-05-31",44.4291,44.7053,43.2683,43.6646,1997301.0],["2011-06-01",43.6646,45.3097,43.6286,44.6692,1823949.0],["2011-06-02",44.6692,44.669246673583984,43.9128,44.1449,1761063.0],["2011-06-03",44.1449,45.2056,44.0408,44.4691,1074648.0],["2011-06-07",44.4691,45.3617,44.1489,44.4251,1603620.0],["2011-06-08",44.4251,45.0295,44.309,45.0295,870759.0],["2011-06-09",45.0295,45.1816,43.9007,44.5812,850854.0],["2011-06-10",44.5812,44.6572,43.7887,44.0288,989879.0],["2011-06-13",44.0288,44.02882385253906,42.772,43.1923,1747347.0],["2011-06-14",43.1923,43.1923,41.9875,42.3637,3658542.0],["2011-06-15",42.3637,43.0802,42.0595,42.3877,1812520.0],["2011-06-16",42.3877,42.6519,42.1076,42.2677,1830606.0],["2011-06-17",42.2677,42.5078,41.0589,41.5472,2038070.0],["2011-06-20",41.5472,42.6759,41.547203063964844,42.2877,2865377.0],["2011-06-21",42.2877,44.229,42.0715,44.1089,3229492.0],["2011-06-22",44.1089,45.75,43.8287,45.6579,3350869.0],["2011-06-23",45.6579,47.5351,44.8614,46.8267,4104838.0],["2011-06-24",46.8267,47.5511,46.4304,46.8307,2457460.0],["2011-06-27",46.8307,47.4311,46.3864,47.343,4117878.0],["2011-06-28",47.343,50.6532,46.6505,49.8326,7883043.0],["2011-06-29",49.8326,50.9093,49.0721,49.8406,4652857.0],["2011-06-30",49.8406,50.4971,48.6398,50.4971,4781505.0],["2011-07-01",50.4971,51.6258,50.0328,50.9373,3470984.0],["2011-07-04",50.9373,51.962,50.353,51.4817,3687845.0],["2011-07-05",51.4817,51.5578,50.7532,51.1295,2761548.0],["2011-07-06",51.1295,53.0227,50.6372,52.4343,3107171.0],["2011-07-07",52.4343,53.7552,52.1181,52.6344,2455420.0],["2011-07-08",52.6344,53.435,52.1942,52.6344,1273532.0],["2011-07-11",52.6344,54.4677,52.2342,53.8833,2053161.0],["2011-07-12",53.8833,54.5557,53.3549,54.1875,2479584.0],["2011-07-13",54.1875,54.6358,54.0274,54.1995,1900464.0],["2011-07-14",54.1995,54.5037,52.6345,53.1148,3738826.0],["2011-07-15",53.1148,53.9954,52.6345,53.2989,2330867.0],["2011-07-18",53.2989,54.5157,52.8386,53.6551,2801663.0],["2011-07-19",53.6551,54.0354,53.1428,53.391,1310994.0],["2011-07-20",53.391,53.9593,53.3189,53.7752,1670832.0],["2011-07-21",53.7752,55.6284,53.6391,54.3156,4489971.0],["2011-07-22",54.3156,55.3242,53.7312,55.036,2714076.0],["2011-07-25",55.036,56.9093,55.036,55.5163,4668570.0],["2011-07-26",55.5163,56.0327,54.0954,55.2362,2158116.0],["2011-07-27",55.2362,55.8686,54.5797,55.5163,1908513.0],["2011-07-28",55.5163,56.2368,55.036,56.2168,1961925.0],["2011-07-29",56.2168,56.6371,54.8439,55.044,2575658.0],["2011-08-01",55.044,55.2362,53.5991,53.8753,2823379.0],["2011-08-02",53.8753,54.4556,52.8346,54.3956,2441787.0],["2011-08-03",54.3956,56.3769,53.9553,55.9166,3230564.0],["2011-08-04",55.9166,56.433,55.6004,56.2568,1832970.0],["2011-08-05",56.2568,57.5777,55.052,56.437,3378382.0],["2011-08-08",56.437,57.5857,54.6358,55.9767,3773137.0],["2011-08-09",55.9767,55.9927,53.6751,55.8766,3471901.0],["2011-08-10",55.8766,57.3576,55.8765869140625,57.2335,3188448.0],["2011-08-11",57.2335,59.4309,56.8132,59.0667,3981890.0],["2011-08-12",59.0667,60.6397,58.7585,60.3595,3408271.0],["2011-08-15",60.3595,61.8405,59.7191,60.3395,2601236.0],["2011-08-16",60.3395,60.4636,58.8385,59.9993,2977988.0],["2011-08-17",59.9993,60.7478,59.7711,60.0353,1926173.0],["2011-08-18",60.0353,60.0393,58.8225,58.9426,1775020.0],["2011-08-19",58.9426,60.0393,58.2501,59.2388,1753607.0],["2011-08-22",59.2388,59.8512,56.9213,57.3095,2628822.0],["2011-08-23",57.3095,58.7785,56.8372,57.7658,2332496.0],["2011-08-24",57.7658,58.7785,57.76581573486328,58.6304,2306315.0],["2011-08-25",58.6304,59.9913,58.3182,59.8792,1843625.0],["2011-08-26",59.8792,60.2395,59.4429,60.0073,1609344.0],["2011-08-29",60.0073,60.8798,59.4989,60.5476,2034058.0],["2011-08-30",60.5476,61.4602,60.0993,60.4035,2215011.0],["2011-08-31",60.4035,60.403533935546875,60.4035,60.4035,0.0],["2011-09-01",60.4035,60.8398,58.2702,58.8385,2883617.0],["2011-09-02",58.8385,59.2308,57.6818,58.2742,2060336.0],["2011-09-05",58.2742,58.7145,57.6377,58.1101,1595292.0],["2011-09-06",58.1101,58.3902,55.6965,56.469,2684460.0],["2011-09-07",56.469,58.03,56.2689,57.7578,1160407.0],["2011-09-08",57.7578,58.5183,57.6377,57.6778,779425.0],["2011-09-09",57.6778,58.8385,56.9933,57.2375,1145605.0],["2011-09-13",57.2375,57.23746871948242,56.2368,56.7572,1478131.0],["2011-09-14",56.7572,57.3856,53.8753,55.6364,2473679.0],["2011-09-15",55.6364,57.1174,55.4723,57.0494,1885297.0],["2011-09-16",57.0494,57.4096,56.0767,56.8212,1913580.0],["2011-09-19",56.8212,56.821205139160156,55.8366,56.0847,893810.0],["2011-09-20",56.0847,56.2368,55.0801,55.3002,656229.0],["2011-09-21",55.3002,56.7572,55.1601,56.2208,1403411.0],["2011-09-22",56.2208,56.7011,55.2362,55.2722,1025087.0],["2011-09-23",55.2722,55.272186279296875,53.471,54.6758,1956963.0],["2011-09-26",54.6758,55.1561,52.0341,53.2348,2399132.0],["2011-09-27",53.2348,55.1881,51.954,54.1154,1882033.0],["2011-09-28",54.1154,54.3156,52.7105,53.2348,884086.0],["2011-09-29",53.2348,54.8359,52.0341,54.0354,1180922.0],["2011-09-30",54.0354,54.7478,53.6271,54.4356,1005002.0],["2011-10-10",54.4356,55.012,54.0834,54.5877,762462.0],["2011-10-11",54.5877,55.5804,53.439,53.9353,987250.0],["2011-10-12",53.9353,55.3082,53.6791,55.2762,1800719.0],["2011-10-13",55.2762,55.4683,54.4877,55.2362,1857893.0],["2011-10-14",55.2362,55.9086,54.968,55.5684,1536549.0],["2011-10-17",55.5684,57.5897,55.56837844848633,57.5257,3311736.0],["2011-10-18",57.5257,59.619,57.0774,58.118,2893806.0],["2011-10-19",58.118,59.4389,56.9973,57.9179,1805541.0],["2011-10-20",57.9179,57.91791915893555,55.2362,55.7085,1658680.0],["2011-10-21",55.7085,57.2175,55.2562,56.8012,959305.0],["2011-10-24",56.8012,57.8259,56.437,57.6417,1833042.0],["2011-10-25",57.6417,58.4383,57.0413,57.5297,2065124.0],["2011-10-26",57.5297,58.086,57.2775,57.8379,1592057.0],["2011-10-27",57.8379,58.5343,57.7898,58.2661,1088779.0],["2011-10-28",58.2661,59.4389,58.2621,59.2668,3711425.0],["2011-10-31",59.2668,59.591,57.9219,58.5183,1654012.0],["2011-11-01",58.5183,59.4349,58.038,58.7545,2503383.0],["2011-11-02",58.7545,59.2588,57.8779,59.2188,1884020.0],["2011-11-03",59.2188,59.7591,58.6464,58.8786,2066048.0],["2011-11-04",58.8786,59.4389,58.4423,58.7465,1073108.0],["2011-11-07",58.7465,58.7545,58.1981,58.3102,732716.0],["2011-11-08",58.3102,59.0427,57.9579,58.3702,813257.0],["2011-11-09",58.3702,58.8385,58.046,58.8305,957961.0],["2011-11-10",58.8305,58.8385,58.118,58.4062,698535.0],["2011-11-11",58.4062,58.8185,57.962,58.05,879204.0],["2011-11-14",58.05,58.4383,57.8379,58.4383,2967007.0],["2011-11-15",58.4383,58.4383,56.7371,57.2335,2330144.0],["2011-11-16",57.2335,57.23347473144531,55.6364,56.1848,2276856.0],["2011-11-17",56.1848,56.581,56.0087,56.0367,1590751.0],["2011-11-18",56.0367,56.1768,55.4283,55.5123,1813544.0],["2011-11-21",55.5123,56.2248,55.5123,56.1368,1448292.0],["2011-11-22",56.1368,57.44560623168945,56.0047,57.4456,2502324.0],["2011-11-23",57.4456,58.086,57.4376,57.7178,2178222.0],["2011-11-24",57.7178,57.8178,56.8372,57.0013,1930928.0],["2011-11-25",57.0013,59.2388,56.8372,58.7705,3167522.0],["2011-11-28",58.7705,59.9472,58.7665,59.7591,2663944.0],["2011-11-29",59.7591,59.9192,58.038,59.511,1592913.0],["2011-11-30",59.511,60.2394,58.3382,58.5623,2751552.0],["2011-12-01",58.5623,59.4389,58.2381,58.5183,2461475.0],["2011-12-02",58.5183,59.0827,58.2782,58.4102,994420.0],["2011-12-05",58.4102,58.410240173339844,55.7485,56.1808,2704445.0],["2011-12-06",56.1808,56.6371,55.7605,56.537,2236794.0],["2011-12-07",56.537,56.53700637817383,55.7765,56.0727,1213138.0],["2011-12-08",56.0727,57.3576,55.4363,56.1207,1124450.0],["2011-12-09",56.1207,56.7451,55.4363,56.0367,1119746.0],["2011-12-12",56.0367,56.0367,55.036,55.2362,1205734.0],["2011-12-13",55.2362,55.236167907714844,53.9073,54.0954,2196947.0],["2011-12-14",54.0954,54.3756,53.6351,53.8353,1089901.0],["2011-12-15",53.8353,54.0354,53.0227,53.6151,1654798.0],["2011-12-16",53.6151,55.912601470947266,53.3549,55.9126,2553687.0],["2011-12-19",55.9126,55.912601470947266,52.3543,53.5551,3074384.0],["2011-12-20",53.5551,53.8633,52.6345,52.6545,1718742.0],["2011-12-21",52.6545,53.3269,51.6698,51.6738,1512959.0],["2011-12-22",51.6738,52.8746,51.6498,52.7585,1226604.0],["2011-12-23",52.7585,53.2389,52.4343,52.5464,739848.0],["2011-12-26",52.5464,52.54640579223633,50.433,50.433,1641625.0],["2011-12-27",50.433,50.43301773071289,48.6398,48.6719,1966891.0],["2011-12-28",48.6719,49.2282,47.6312,49.0681,1963605.0],["2011-12-29",49.0681,50.14883804321289,48.4397,50.1488,1473082.0],["2011-12-30",50.1488,51.974,50.14883804321289,51.6218,1920560.0],["2012-01-04",51.6218,52.0101,48.824,49.3403,2246580.0],["2012-01-05",49.3403,49.9527,48.0354,49.4684,1131747.0],["2012-01-06",49.4684,51.1535,49.0361,50.2369,1346812.0],["2012-01-09",50.2369,51.4737,49.1522,51.0334,2310598.0],["2012-01-10",51.0334,53.7072,49.9607,53.1548,2369752.0],["2012-01-11",53.1548,53.6151,52.3103,52.8746,1484691.0],["2012-01-12",52.8746,53.3069,52.0341,52.0741,1059666.0],["2012-01-13",52.0741,53.0988,51.6338,51.874,1389339.0],["2012-01-16",51.874,51.874,49.5324,49.5925,1625803.0],["2012-01-17",49.5925,52.3543,48.832,50.6972,1995268.0],["2012-01-18",50.6972,51.3536,47.4351,47.6312,1670534.0],["2012-01-19",47.6312,49.6325,47.631187438964844,48.936,1316847.0],["2012-01-20",48.936,50.8333,48.836,50.7132,1629695.0],["2012-01-30",50.7132,51.3937,48.872,49.8406,1351029.0],["2012-01-31",49.8406,51.2375,49.8406,51.1415,1234084.0],["2012-02-01",51.1415,52.7545,50.8413,51.7139,1475950.0],["2012-02-02",51.7139,52.6145,51.2336,52.4584,1814915.0],["2012-02-03",52.4584,52.9066,51.6778,52.6344,1433424.0],["2012-02-06",52.6344,54.4677,52.4423,54.0354,1508633.0],["2012-02-07",54.0354,54.3476,52.9146,53.5551,1280778.0],["2012-02-08",53.5551,56.0327,53.2469,55.04,1981665.0],["2012-02-09",55.04,55.04003143310547,55.04,55.04,0.0],["2012-02-10",55.04,56.1968,54.4957,55.6364,2344369.0],["2012-02-13",55.6364,57.5697,55.2562,57.3175,2502623.0],["2012-02-14",57.3175,57.5577,56.1568,56.8092,1901810.0],["2012-02-15",56.8092,57.2375,56.3569,56.8492,2203681.0],["2012-02-16",56.8492,57.0293,55.4763,55.7765,1374982.0],["2012-02-17",55.7765,56.7972,55.6364,55.8646,716420.0],["2012-02-20",55.8646,56.7572,54.1274,56.0367,1142806.0],["2012-02-21",56.0367,56.7852,55.6524,56.1287,1002593.0],["2012-02-22",56.1287,56.9373,55.6404,56.8412,1487033.0],["2012-02-23",56.8412,58.8385,56.2768,58.6784,2305425.0],["2012-02-24",58.6784,59.4709,58.4383,59.0387,1762795.0],["2012-02-27",59.0387,60.2154,58.2381,58.5823,1529500.0],["2012-02-28",58.5823,59.9433,58.4783,59.0627,1429239.0],["2012-02-29",59.0627,59.8752,58.6584,59.7591,1812827.0],["2012-03-01",59.7591,60.1194,59.4029,59.9993,1768902.0],["2012-03-02",59.9993,60.1194,59.4709,60.0473,990444.0],["2012-03-05",60.0473,60.0513,58.4503,59.6391,1556365.0],["2012-03-06",59.6391,59.6791,58.6384,58.8225,940969.0],["2012-03-07",58.8225,59.1067,58.2341,58.6984,922835.0],["2012-03-08",58.6984,59.0987,58.2942,58.5984,1143861.0],["2012-03-09",58.5984,61.4722,58.5743,60.9999,2325123.0],["2012-03-12",60.9999,60.999935150146484,60.0513,60.7598,1940430.0],["2012-03-13",60.7598,61.6764,60.4716,61.6043,1510686.0],["2012-03-14",61.6043,62.0366,61.2241,61.2401,3304756.0],["2012-03-15",61.2401,63.2814,61.24009323120117,63.0893,3850570.0],["2012-03-16",63.0893,64.2341,62.7571,64.062,2347724.0],["2012-03-19",64.062,65.0826,62.7891,63.0012,1713420.0],["2012-03-20",63.0012,63.0413,61.8405,62.0126,1018491.0],["2012-03-21",62.0126,62.3888,60.1274,60.6397,1643145.0],["2012-03-22",60.6397,62.0406,60.63970184326172,61.9606,1348749.0],["2012-03-23",61.9606,63.5936,61.4402,62.9492,1831520.0],["2012-03-26",62.9492,65.2387,62.9212,64.9986,1917378.0],["2012-03-27",64.9986,64.9985580444336,60.8398,61.2401,2741289.0],["2012-03-28",61.2401,62.593,60.2394,61.2401,3822932.0],["2012-03-29",61.2401,63.6016,61.03996276855469,61.04,2996364.0],["2012-03-30",61.04,61.3282,58.05,58.8986,3253872.0],["2012-04-05",58.8986,61.8405,58.09,61.044,2282621.0],["2012-04-06",61.044,62.9212,60.8518,62.9012,1603916.0],["2012-04-09",62.9012,63.2814,62.5129,62.8972,681670.0],["2012-04-10",62.8972,63.24140167236328,61.2481,63.2414,1314949.0],["2012-04-11",63.2414,63.7337,61.9206,62.8412,855835.0],["2012-04-12",62.8412,63.6417,62.4409,63.5416,1042782.0],["2012-04-13",63.5416,63.8218,62.7371,62.9172,1332518.0],["2012-04-16",62.9172,63.6176,62.673,63.2094,583475.0],["2012-04-17",63.2094,63.5336,62.8491,63.2214,856438.0],["2012-04-18",63.2214,63.6337,62.689,63.6016,1638880.0],["2012-04-19",63.6016,63.6417,60.8478,62.4449,2401054.0],["2012-04-20",62.4449,64.0419,62.2448,63.9619,1535116.0],["2012-04-23",63.9619,64.4422,62.5209,62.9172,1471505.0],["2012-04-24",62.9172,63.9219,62.565,62.9652,1228656.0],["2012-04-25",62.9652,63.3615,62.681,63.0533,982581.0],["2012-04-26",63.0533,64.4822,62.8451,64.4422,1242894.0],["2012-04-27",64.4422,67.0039,64.44218444824219,66.7637,2624942.0],["2012-05-02",66.7637,66.8438,65.5629,66.8237,2464696.0],["2012-05-03",66.8237,67.0439,66.4435,66.8438,1269997.0],["2012-05-04",66.8438,68.0806,66.8437728881836,68.0445,2335688.0],["2012-05-07",68.0445,69.1533,67.3961,68.2367,2779518.0],["2012-05-08",68.2367,68.8131,66.4635,67.164,3840327.0],["2012-05-09",67.164,67.7644,65.595,67.7644,2444159.0],["2012-05-10",67.7644,67.7644,66.2674,67.3241,2772285.0],["2012-05-11",67.3241,67.32408142089844,65.0426,65.643,2479799.0],["2012-05-14",65.643,65.64297485351562,63.2414,63.9659,2542554.0],["2012-05-15",63.9659,64.9225,63.6457,64.2621,1690547.0],["2012-05-16",64.2621,64.6343,62.669,62.8412,2304435.0],["2012-05-17",62.8412,62.8412,62.841156005859375,62.8412,0.0],["2012-05-18",62.8412,63.3815,62.1006,62.8291,1749241.0],["2012-05-21",62.8291,67.3681,62.82911682128906,67.2761,2764006.0],["2012-05-22",67.2761,67.9965,66.7317,67.6443,2177664.0],["2012-05-23",67.6443,69.0852,66.6516,68.0445,3118547.0],["2012-05-24",68.0445,68.3848,65.1627,65.9952,1922697.0],["2012-05-25",65.9952,66.5636,65.1587,65.5229,1337446.0],["2012-05-28",65.5229,67.9245,65.0426,67.8804,2501847.0],["2012-05-29",67.8804,68.0445,66.2634,67.5122,1797210.0],["2012-05-30",67.5122,68.4248,67.244,68.0045,1511868.0],["2012-05-31",68.0045,68.8451,67.5963,68.8451,2978986.0],["2012-06-01",68.8451,71.1693,67.8502,68.2959,2513701.0],["2012-06-04",68.2959,68.29593658447266,66.8665,67.1088,2095331.0],["2012-06-05",67.1088,67.5933,66.8908,67.448,2089640.0],["2012-06-06",67.448,67.7872,66.5806,67.3414,1158124.0],["2012-06-07",67.3414,67.6418,66.8665,67.2057,754437.0],["2012-06-08",67.2057,67.6321,65.8005,65.8975,1657006.0],["2012-06-11",65.8975,66.1349,64.0756,65.1222,2917639.0],["2012-06-12",65.1222,65.4226,64.4487,65.4081,1608777.0],["2012-06-13",65.4081,67.1524,65.40807342529297,66.915,2085995.0],["2012-06-14",66.915,68.8047,66.8665,67.8599,4243170.0],["2012-06-15",67.8599,68.4994,66.7939,67.0264,2073120.0],["2012-06-18",67.0264,68.6593,67.02643585205078,67.9907,2095753.0],["2012-06-19",67.9907,68.3153,66.6485,67.1815,1323196.0],["2012-06-20",67.1815,67.5933,66.9634,67.3414,966751.0],["2012-06-21",67.3414,67.5352,65.2191,65.9992,2482256.0],["2012-06-25",65.9992,67.1088,65.4662,65.7521,2264060.0],["2012-06-26",65.7521,66.3287,62.9418,63.5717,4293640.0],["2012-06-27",63.5717,66.1203,63.2373,64.5892,3795806.0],["2012-06-28",64.5892,65.4032,64.58919525146484,64.7879,1817352.0],["2012-06-29",64.7879,65.8926,64.6376,65.1949,2430345.0],["2012-07-02",65.1949,67.637,63.9593,66.8617,3069280.0],["2012-07-03",66.8617,68.6593,66.8616943359375,68.514,5454695.0],["2012-07-04",68.514,69.2892,67.5449,67.9083,2564563.0],["2012-07-05",67.9083,68.5091,67.196,68.4074,2098688.0],["2012-07-06",68.4074,72.4387,68.4073715209961,72.1965,4995824.0],["2012-07-09",72.1965,73.6113,70.8155,70.9028,2721332.0],["2012-07-10",70.9028,72.6519,70.016,70.9851,2480280.0],["2012-07-11",70.9851,73.5968,68.8532,73.0929,3055946.0],["2012-07-12",73.0929,75.2006,72.6762,73.3109,4376080.0],["2012-07-13",73.3109,75.0553,72.7053,73.9893,2107716.0],["2012-07-16",73.9893,75.8208,73.432,74.3721,3134614.0],["2012-07-17",74.3721,74.37205505371094,71.9251,72.0172,2649351.0],["2012-07-18",72.0172,72.0172,69.3765,69.8707,3481275.0],["2012-07-19",69.8707,70.4424,69.202,69.8271,2844587.0],["2012-07-20",69.8271,70.3552,68.5624,68.8047,2020824.0],["2012-07-23",68.8047,69.0954,67.7872,67.8356,2111190.0],["2012-07-24",67.8356,70.7186,67.7387,70.3116,2411791.0],["2012-07-25",70.3116,71.0723,70.2099,70.956,1921766.0],["2012-07-26",70.956,71.082,69.5799,69.5799,1956432.0],["2012-07-27",69.5799,69.9773,68.9985,69.2408,1151186.0],["2012-07-30",69.2408,70.0645,68.1263,68.1263,1309968.0],["2012-07-31",68.1263,69.7738,68.1263,68.6109,1619724.0],["2012-08-01",68.6109,69.4346,68.0294,68.7659,1785113.0],["2012-08-02",68.7659,68.9937,66.8665,67.3026,1765153.0],["2012-08-03",67.3026,68.7563,67.2784,68.3686,1744083.0],["2012-08-06",68.3686,69.2892,67.9422,69.0954,1811483.0],["2012-08-07",69.0954,70.016,68.6109,69.0712,2094022.0],["2012-08-08",69.0712,69.3813,68.7659,68.8096,1656067.0],["2012-08-09",68.8096,71.7604,68.7659,71.6926,3709965.0],["2012-08-10",71.6926,71.69255828857422,69.3377,69.483,2909211.0],["2012-08-13",69.483,70.6411,69.48304748535156,70.4037,1580590.0],["2012-08-14",70.4037,71.0239,69.7738,70.5248,1894874.0],["2012-08-15",70.5248,70.6362,69.5315,69.7738,1464331.0],["2012-08-16",69.7738,70.0112,67.9422,68.1602,2218476.0],["2012-08-17",68.1602,68.3153,62.9902,64.6861,5621814.0],["2012-08-20",64.6861,65.6552,63.5717,64.9284,2248727.0],["2012-08-21",64.9284,66.1397,64.6958,65.4081,2059010.0],["2012-08-22",65.4081,65.7037,63.1114,63.9545,1256747.0],["2012-08-23",63.9545,64.0077,60.0927,61.149,4752284.0],["2012-08-24",61.149,62.3119,60.6644,61.5754,3153551.0],["2012-08-27",61.5754,62.0938,61.149,62.0163,2127714.0],["2012-08-28",62.0163,62.4185,60.4464,60.8582,2720859.0],["2012-08-29",60.8582,60.85823440551758,59.2205,59.4531,1699140.0],["2012-08-30",59.4531,59.487,58.0237,58.4307,2857535.0],["2012-08-31",58.4307,59.2205,58.0479,59.109,1973386.0],["2012-09-03",59.109,61.6335,59.10904312133789,61.3186,3532858.0],["2012-09-04",61.3186,61.8758,59.8746,59.9376,3201781.0],["2012-09-05",59.9376,60.2283,58.6293,59.1623,1976251.0],["2012-09-06",59.1623,59.831,58.14,58.4016,2214275.0],["2012-09-07",58.4016,62.4088,58.4016227722168,61.212,4428620.0],["2012-09-10",61.212,61.6335,60.4222,61.0521,3640637.0],["2012-09-11",61.0521,61.052059173583984,60.1072,60.8582,1521471.0],["2012-09-12",60.8582,61.6674,60.8098,61.1005,2150517.0],["2012-09-13",61.1005,61.241,60.2768,60.3252,1574525.0],["2012-09-14",60.3252,61.3428,59.4531,61.0521,2335972.0],["2012-09-17",61.0521,61.3331,60.4076,60.427,1456504.0],["2012-09-18",60.427,60.42698669433594,58.0867,58.3774,2422831.0],["2012-09-19",58.3774,58.5131,54.5108,56.7881,6079542.0],["2012-09-20",56.7881,56.78810119628906,54.753,54.753,3652328.0],["2012-09-21",54.753,55.475,54.2685,55.1794,1652422.0],["2012-09-24",55.1794,55.9547,54.2685,55.2376,1562976.0],["2012-09-25",55.2376,57.8541,55.23756790161133,57.3599,2470745.0],["2012-09-26",57.3599,58.9201,57.35986328125,57.4665,1884899.0],["2012-09-27",57.4665,59.9182,56.9529,59.1139,1829186.0],["2012-09-28",59.1139,60.7856,58.2659,60.5675,2947768.0],["2012-10-08",60.5675,60.8001,57.6603,57.9995,2504756.0],["2012-10-09",57.9995,60.0733,57.999454498291016,59.2205,2046305.0],["2012-10-10",59.2205,61.0375,59.220497131347656,60.708,2491118.0],["2012-10-11",60.708,61.6723,59.8407,60.3349,1629213.0],["2012-10-12",60.3349,61.6335,59.8795,60.8825,1225560.0],["2012-10-15",60.8825,62.2634,60.5675,61.5269,1462665.0],["2012-10-16",61.5269,63.4651,60.5723,62.4039,2558623.0],["2012-10-17",62.4039,62.5299,61.6965,62.0211,1400567.0],["2012-10-18",62.0211,62.02113723754883,62.0211,62.0211,0.0],["2012-10-19",62.0211,65.1173,62.02113723754883,62.6559,3510920.0],["2012-10-22",62.6559,62.9418,60.7129,61.6432,2612198.0],["2012-10-23",61.6432,61.643184661865234,59.08,59.2738,2873633.0],["2012-10-24",59.2738,59.579,58.6293,59.0557,1690885.0],["2012-10-25",59.0557,60.0733,59.05574035644531,59.8698,1186487.0],["2012-10-26",59.8698,60.2429,57.8541,58.2127,2266801.0],["2012-10-29",58.2127,58.7214,56.9335,58.4743,1947209.0],["2012-10-30",58.4743,58.7699,57.4229,58.0479,1545973.0],["2012-10-31",58.0479,58.0915,57.1515,57.1951,1444907.0],["2012-11-01",57.1951,58.6294,57.19511795043945,58.1836,1579841.0],["2012-11-02",58.1836,58.5664,57.6118,57.6651,1719247.0],["2012-11-05",57.6651,58.6197,57.418,58.0285,1511174.0],["2012-11-06",58.0285,58.0721,56.2309,56.3278,1653960.0],["2012-11-07",56.3278,56.8366,56.18727111816406,56.1873,1310387.0],["2012-11-08",56.1873,56.633,55.4605,55.9111,1019937.0],["2012-11-09",55.9111,56.197,54.9759,54.9953,1344571.0],["2012-11-12",54.9953,55.2376,51.8555,52.6937,4320670.0],["2012-11-13",52.6937,52.81,50.6829,52.5048,2552218.0],["2012-11-14",52.5048,53.154,51.87,53.0232,1902625.0],["2012-11-15",53.0232,53.5514,51.9912,52.6744,1349915.0],["2012-11-16",52.6744,52.747,51.1238,52.1607,1209677.0],["2012-11-19",52.1607,52.160743713378906,46.9471,49.4231,4286356.0],["2012-11-20",49.4231,50.0433,47.9695,48.7544,2688936.0],["2012-11-21",48.7544,49.2632,47.1167,48.173,2147024.0],["2012-11-22",48.173,48.17298126220703,44.316,46.5159,2864066.0],["2012-11-23",46.5159,48.454,45.9392,47.4704,2775064.0],["2012-11-26",47.4704,48.1051,45.789,45.9877,3109804.0],["2012-11-27",45.9877,46.8066,45.6437,46.7678,3324865.0],["2012-11-28",46.7678,47.8823,46.041,46.5401,1827410.0],["2012-11-29",46.5401,47.7611,46.5013,47.0004,2103609.0],["2012-11-30",47.0004,48.5751,46.729,48.3571,2320505.0],["2012-12-03",48.3571,48.357093811035156,43.6135,44.4759,4489094.0],["2012-12-04",44.4759,45.5952,42.6395,45.3239,3230626.0],["2012-12-05",45.3239,46.1331,43.6038,45.319,4674077.0],["2012-12-06",45.319,45.31903076171875,42.3004,43.6813,8555939.0],["2012-12-07",43.6813,44.4905,43.1241,44.1901,5648969.0],["2012-12-10",44.1901,44.3209,41.4282,43.9914,6863047.0],["2012-12-11",43.9914,44.8684,43.3615,43.7685,5032497.0],["2012-12-12",43.7685,44.2773,42.8721,43.8509,4966889.0],["2012-12-13",43.8509,45.2464,43.0902,44.1125,6702319.0],["2012-12-14",44.1125,45.2076,44.0447,44.287,7619784.0],["2012-12-17",44.287,46.7581,43.4729,45.5371,11261161.0],["2012-12-18",45.5371,46.5158,44.9653,45.8956,6790302.0],["2012-12-19",45.8956,47.0731,45.5516,46.7194,7369538.0],["2012-12-20",46.7194,46.7193603515625,45.1107,45.5274,5835536.0],["2012-12-21",45.5274,45.6921,44.5244,44.5777,5429243.0],["2012-12-24",44.5777,44.6165,42.3488,42.3633,10299441.0],["2012-12-25",42.3633,43.5941,41.8837,42.8333,7557726.0],["2012-12-26",42.8333,43.6377,42.8091,43.6134,6017573.0],["2012-12-27",43.6134,44.9556,43.0853,44.6698,8931997.0],["2012-12-28",44.6698,45.6679,44.4808,45.4353,7919718.0],["2012-12-31",45.4353,45.7406,44.5244,45.2415,6694668.0],["2013-01-04",45.2415,45.4353,43.8557,45.0671,9561220.0],["2013-01-07",45.0671,45.067081451416016,43.6086,43.9962,7793940.0],["2013-01-08",43.9962,46.4189453125,43.8509,46.4189,11517384.0],["2013-01-09",46.4189,50.5278,46.4189453125,49.8786,13535496.0],["2013-01-10",49.8786,51.0124,49.4182,49.5927,7064927.0],["2013-01-11",49.5927,50.0288,48.3571,48.6672,6061483.0],["2013-01-14",48.6672,49.4861,47.2475,49.268,7596594.0],["2013-01-15",49.268,49.8592,48.4443,49.0306,6286340.0],["2013-01-16",49.0306,49.03062057495117,47.5334,47.7272,5519561.0],["2013-01-17",47.7272,48.769,47.4849,47.5721,4416160.0],["2013-01-18",47.5721,48.2117,46.5158,47.3977,4860534.0],["2013-01-21",47.3977,47.4123,45.6921,45.7357,8439044.0],["2013-01-22",45.7357,45.73573684692383,43.3227,44.7715,9781140.0],["2013-01-23",44.7715,44.77151107788086,43.5698,44.4953,4779700.0],["2013-01-24",44.4953,44.5777,43.1241,43.4148,6055949.0],["2013-01-25",43.4148,43.414794921875,41.5978,41.6801,7171815.0],["2013-01-28",41.6801,41.680145263671875,38.8117,38.9522,14227813.0],["2013-01-29",38.9522,39.834,37.1933,39.6305,18855120.0],["2013-01-30",39.6305,40.2168,39.0103,39.3107,12046161.0],["2013-01-31",39.3107,39.3301,38.0364,38.1575,10505437.0],["2013-02-01",38.1575,38.8117,37.6827,38.2399,6119876.0],["2013-02-04",38.2399,38.6421,37.455,37.5034,7051231.0],["2013-02-05",37.5034,40.386417388916016,37.1933,40.3864,12405755.0],["2013-02-06",40.3864,40.8031,39.6741,39.9067,7994893.0],["2013-02-07",39.9067,40.8225,39.146,40.338,8805738.0],["2013-02-08",40.338,40.7014,40.0472,40.0908,6295482.0],["2013-02-18",40.0908,40.2023,38.31258773803711,38.3126,8397578.0],["2013-02-19",38.3126,39.0927,38.0412,38.5549,4433676.0],["2013-02-20",38.5549,39.0297,38.0655,38.5839,4550161.0],["2013-02-21",38.5839,40.1199,38.0752,39.0975,9104936.0],["2013-02-22",39.0975,41.5493,39.097537994384766,41.1859,13225287.0],["2013-02-25",41.1859,41.1956,39.7323,39.9697,9106854.0],["2013-02-26",39.9697,40.837,38.6663,38.8795,10088422.0],["2013-02-27",38.8795,39.3931,38.4725,38.8117,4929456.0],["2013-02-28",38.8117,39.0055,37.5567,38.1818,8537202.0],["2013-03-01",38.1818,38.6905,37.6972,38.1333,7543811.0],["2013-03-04",38.1333,38.6663,37.799,37.9104,5953637.0],["2013-03-05",37.9104,38.6421,37.910423278808594,38.1575,6147681.0],["2013-03-06",38.1575,38.64691925048828,37.6488,38.6469,9709078.0],["2013-03-07",38.6469,40.2168,38.64691925048828,39.3447,12975139.0],["2013-03-08",39.3447,39.7517,38.7051,38.7196,5674030.0],["2013-03-11",38.7196,38.7196044921875,37.736,37.7844,7171105.0],["2013-03-12",37.7844,38.0897,36.6312,36.8929,7260958.0],["2013-03-13",36.8929,37.4307,36.7911,37.2224,3869839.0],["2013-03-14",37.2224,37.3096,35.6961,35.7397,7663968.0],["2013-03-15",35.7397,35.73967742919922,33.3751,34.5962,13647358.0],["2013-03-18",34.5962,34.596160888671875,32.9245,32.9487,8523699.0],["2013-03-19",32.9487,33.1377,31.6308,32.0426,9773150.0],["2013-03-20",32.0426,33.1135,31.7422,32.8663,9255328.0],["2013-03-21",32.8663,33.191,32.2994,32.4593,8977560.0],["2013-03-22",32.4593,33.0456,32.3091,32.6047,5114149.0],["2013-03-25",32.6047,32.8034,32.1832,32.5369,4499047.0],["2013-03-26",32.5369,32.8034,32.1977,32.4109,5077959.0],["2013-03-27",32.4109,32.4642,30.3904,30.4582,12761212.0],["2013-03-28",30.4582,31.1705,29.7265,31.0493,11104941.0],["2013-03-29",31.0493,31.1559,29.9446,30.2208,5877074.0],["2013-04-01",30.2208,30.2353,29.3147,29.368,6678750.0],["2013-04-02",29.368,29.9882,29.0869,29.6539,5946311.0],["2013-04-03",29.6539,30.0463,29.3631,29.5812,4051763.0],["2013-04-08",29.5812,29.9591,28.8398,29.8041,5606911.0],["2013-04-09",29.8041,29.9349,29.4213,29.5376,5389155.0],["2013-04-10",29.5376,31.3013,29.4116,30.6956,13440404.0],["2013-04-11",30.6956,30.695615768432617,29.8864,29.8961,6603559.0],["2013-04-12",29.8961,30.904,29.7798,30.2644,7670758.0],["2013-04-15",30.2644,30.264371871948242,29.179,29.3777,5014888.0],["2013-04-16",29.3777,29.377662658691406,28.3941,28.9513,5175410.0],["2013-04-17",28.9513,29.6878,28.8301,29.4213,4081495.0],["2013-04-18",29.4213,29.5521,29.0773,29.1306,3787082.0],["2013-04-19",29.1306,30.0851,29.13055419921875,29.9543,6662706.0],["2013-04-22",29.9543,30.308,29.5327,29.5909,6848230.0],["2013-04-23",29.5909,30.7198,29.590862274169922,30.1723,10003343.0],["2013-04-24",30.1723,30.6084,29.7411,30.4,7088978.0],["2013-04-25",30.4,30.400047302246094,29.8961,29.9446,4370223.0],["2013-04-26",29.9446,30.1869,28.287456512451172,28.2875,10087060.0],["2013-05-02",28.2875,28.287456512451172,26.8338,26.8823,9034540.0],["2013-05-03",26.8823,27.4637,26.8338,27.0616,6020896.0],["2013-05-06",27.0616,27.8029,27.061567306518555,27.7545,6022583.0],["2013-05-07",27.7545,28.9222,27.6188,28.8204,9461349.0],["2013-05-08",28.8204,28.9125,28.2487,28.5782,6057053.0],["2013-05-09",28.5782,29.5327,28.554,29.3389,8867474.0],["2013-05-10",29.3389,29.838,29.0773,29.4552,6583038.0],["2013-05-13",29.4552,30.0027,29.0676,29.5715,6094271.0],["2013-05-14",29.5715,29.57148551940918,28.4086,28.4619,5978434.0],["2013-05-15",28.4619,29.116,28.1518,28.8108,4523989.0],["2013-05-16",28.8108,29.3922,28.4183,29.242,5373593.0],["2013-05-17",29.242,30.0948,29.241994857788086,30.0221,7041987.0],["2013-05-20",30.0221,30.9718,30.022106170654297,30.7295,8261037.0],["2013-05-21",30.7295,30.7634,30.1675,30.6326,5836069.0],["2013-05-22",30.6326,31.6017,30.5018,31.2771,8562211.0],["2013-05-23",31.2771,31.7955,30.7731,30.8071,8093716.0],["2013-05-24",30.8071,31.1898,30.2353,30.6036,6152974.0],["2013-05-27",30.6036,30.6229,30.1142,30.4533,4744695.0],["2013-05-28",30.4533,32.2704,30.453346252441406,32.125,11920220.0],["2013-05-29",32.125,32.4642,31.7325,31.9796,6804977.0],["2013-05-30",31.9796,31.979644775390625,31.1269,31.5726,6221289.0],["2013-05-31",31.5726,32.1686,31.403,31.4176,4771361.0],["2013-06-03",31.4176,31.9021,31.417577743530273,31.6259,4842436.0],["2013-06-04",31.6259,31.7858,30.8604,30.8701,4914462.0],["2013-06-05",30.8701,30.9427,29.993,30.841,5644146.0],["2013-06-06",30.841,31.4321,30.5648,31.0009,5230482.0],["2013-06-07",31.0009,31.1809,29.6654,29.7004,6120863.0],["2013-06-13",29.7004,29.70041847229004,27.7647,28.3099,4804977.0],["2013-06-14",28.3099,28.635,28.2099,28.435,3428427.0],["2013-06-17",28.435,28.605,27.5096,27.7147,4348492.0],["2013-06-18",27.7147,28.1599,27.6197,28.0999,2694568.0],["2013-06-19",28.0999,29.6104,27.6147,29.3853,6079729.0],["2013-06-20",29.3853,29.9855,29.005170822143555,29.0052,5691975.0],["2013-06-21",29.0052,30.0455,28.3449,29.9505,7570981.0],["2013-06-24",29.9505,30.1056,28.2599,28.475,6238485.0],["2013-06-25",28.475,29.2303,25.8591,28.58,7613774.0],["2013-06-26",28.58,28.61,27.5397,28.3249,5967357.0],["2013-06-27",28.3249,28.48,27.00947380065918,27.0095,6537014.0],["2013-06-28",27.0095,27.8748,26.7594,27.1595,5090852.0],["2013-07-01",27.1595,27.2396,26.2042,26.6193,6303535.0],["2013-07-02",26.6193,27.6547,26.2592,27.0945,7460115.0],["2013-07-03",27.0945,27.3596,26.5143,26.6493,5443849.0],["2013-07-04",26.6493,27.1095,26.3492,26.5093,6624206.0],["2013-07-05",26.5093,27.0595,26.4543,26.6193,5131617.0],["2013-07-08",26.6193,26.61933708190918,25.4489,25.4539,6615443.0],["2013-07-09",25.4539,25.644,25.0488,25.0938,3890139.0],["2013-07-10",25.0938,25.769,24.8637,25.749,5534404.0],["2013-07-11",25.749,27.0445,25.564,26.7444,10394546.0],["2013-07-12",26.7444,26.744380950927734,25.8841,25.9191,7899220.0],["2013-07-15",25.9191,26.1942,25.559,25.9091,6235257.0],["2013-07-16",25.9091,26.7844,25.709,26.4993,9375207.0],["2013-07-17",26.4993,26.499296188354492,25.9141,25.9591,5603903.0],["2013-07-18",25.9591,26.2092,25.759,25.8141,3506914.0],["2013-07-19",25.8141,25.9541,24.958755493164062,24.9588,6592301.0],["2013-07-22",24.9588,25.1038,24.4486,24.7937,4634459.0],["2013-07-23",24.7937,25.549,24.793697357177734,25.2589,5480398.0],["2013-07-24",25.2589,25.4539,24.4986,24.8937,6063541.0],["2013-07-25",24.8937,26.0091,24.5686,25.4389,9220990.0],["2013-07-26",25.4389,25.43892478942871,24.8087,25.0188,4489184.0],["2013-07-29",25.0188,25.01877784729004,24.5236,24.6186,3352389.0],["2013-07-30",24.6186,25.2539,24.4586,24.8837,3315846.0],["2013-07-31",24.8837,25.2589,24.5536,24.6036,4088995.0],["2013-08-01",24.6036,25.0438,24.5786,25.0288,4907667.0],["2013-08-02",25.0288,25.3939,25.0088,25.0338,5118913.0],["2013-08-05",25.0338,25.699,25.033782958984375,25.614,6420136.0],["2013-08-06",25.614,26.2792,25.4639,26.0992,8989629.0],["2013-08-07",26.0992,26.3592,25.779,25.8591,5885384.0],["2013-08-08",25.8591,26.1542,25.649,25.769,3903768.0],["2013-08-09",25.769,25.9741,25.1338,25.4089,5091247.0],["2013-08-12",25.4089,26.2042,25.3239,26.2042,7548566.0],["2013-08-13",26.2042,26.6443,26.1792,26.2642,6349592.0],["2013-08-14",26.2642,26.5643,25.9391,26.0091,5188514.0],["2013-08-15",26.0091,26.4493,25.9091,25.9491,4767667.0],["2013-08-16",25.9491,26.5843,25.784,25.8241,5511569.0],["2013-08-19",25.8241,25.8591,25.3039,25.684,4880810.0],["2013-08-20",25.684,25.684009552001953,24.9087,25.0088,7841618.0],["2013-08-21",25.0088,25.1188,24.8887,25.1088,4450318.0],["2013-08-22",25.1088,25.2839,24.8937,24.9037,3801029.0],["2013-08-23",24.9037,25.0938,24.5236,24.5236,4791094.0],["2013-08-26",24.5236,25.1838,24.523601531982422,25.1738,5604844.0],["2013-08-27",25.1738,25.4589,25.0438,25.3789,5382190.0],["2013-08-28",25.3789,25.378902435302734,24.7587,24.9538,5239900.0],["2013-08-29",24.9538,25.2038,24.9337,24.9988,4210466.0],["2013-08-30",24.9988,24.99877166748047,24.6236,24.6486,4595904.0],["2013-09-02",24.6486,24.64864730834961,23.3382,23.4832,10595558.0],["2013-09-03",23.4832,23.8334,23.4182,23.7833,5198627.0],["2013-09-04",23.7833,23.8534,23.6033,23.6733,3557489.0],["2013-09-05",23.6733,23.7783,23.4182,23.6333,3888504.0],["2013-09-06",23.6333,23.8334,23.5483,23.6233,3304714.0],["2013-09-09",23.6233,23.7983,23.5082,23.7933,6589688.0],["2013-09-10",23.7933,24.0034,23.6783,23.9334,5631563.0],["2013-09-11",23.9334,24.5036,23.8184,24.4736,10732901.0],["2013-09-12",24.4736,24.8087,24.2035,24.3735,6404368.0],["2013-09-13",24.3735,24.9888,24.3735,24.6587,8988785.0],["2013-09-16",24.6587,24.9037,24.2635,24.4586,7049414.0],["2013-09-17",24.4586,24.458581924438477,23.4982,23.5082,5870480.0],["2013-09-18",23.5082,23.5983,23.1631,23.3282,5688480.0],["2013-09-23",23.3282,23.4082,23.2181,23.3832,5373594.0],["2013-09-24",23.3832,23.5983,22.9881,23.1231,5989709.0],["2013-09-25",23.1231,23.123109817504883,22.3378,22.4029,8423745.0],["2013-09-26",22.4029,22.6529,22.1328,22.2178,5325350.0],["2013-09-27",22.2178,22.3328,21.6626,21.6726,6482253.0],["2013-09-30",21.6726,21.8527,21.4975,21.7126,5327758.0],["2013-10-08",21.7126,22.4029,21.5125,22.3328,7257819.0],["2013-10-09",22.3328,22.4379,22.0577,22.1528,3801177.0],["2013-10-10",22.1528,22.3378,21.8277,21.9077,3791967.0],["2013-10-11",21.9077,21.9927,21.6826,21.7626,5036945.0],["2013-10-14",21.7626,22.5029,21.7076,22.3578,6969818.0],["2013-10-15",22.3578,22.6279,22.1528,22.4579,6306302.0],["2013-10-16",22.4579,22.683,21.7176,21.8527,7308924.0],["2013-10-17",21.8527,22.0427,21.7626,21.8127,5231063.0],["2013-10-18",21.8127,22.1828,21.3875,22.0027,7629942.0],["2013-10-21",22.0027,22.2578,21.7326,22.1478,6323543.0],["2013-10-22",22.1478,22.2228,21.7376,21.7926,5202197.0],["2013-10-23",21.7926,22.1328,21.5326,21.6326,4585585.0],["2013-10-24",21.6326,21.632587432861328,21.2375,21.2575,4574182.0],["2013-10-25",21.2575,21.3475,20.4572,20.5272,5828513.0],["2013-10-28",20.5272,20.527202606201172,19.7619,19.912,5669000.0],["2013-10-29",19.912,20.2021,19.7069,20.1171,5928293.0],["2013-10-30",20.1171,20.2271,19.882,20.082,3247882.0],["2013-10-31",20.082,20.8923,20.017,20.5472,6840208.0],["2013-11-01",20.5472,20.5572,20.032,20.3071,3496046.0],["2013-11-04",20.3071,20.6322,20.3071,20.5022,2930393.0],["2013-11-05",20.5022,20.502195358276367,19.7819,20.3872,3497195.0],["2013-11-06",20.3872,20.8773,20.1171,20.5322,6570316.0],["2013-11-07",20.5322,20.532203674316406,20.1471,20.3571,3148257.0],["2013-11-08",20.3571,20.6222,20.187084197998047,20.1871,3909050.0],["2013-11-11",20.1871,20.8423,20.057,20.7073,6784318.0],["2013-11-12",20.7073,22.5079,20.4922,21.9927,15572762.0],["2013-11-13",21.9927,22.4329,21.5326,21.6526,10400153.0],["2013-11-14",21.6526,21.8427,21.3075,21.7076,4933464.0],["2013-11-15",21.7076,22.1478,21.6126,21.7076,6482800.0],["2013-11-18",21.7076,21.982711791992188,21.4475,21.9827,5754280.0],["2013-11-19",21.9827,22.3628,21.7426,21.8827,5264018.0],["2013-11-20",21.8827,22.0878,21.5876,21.6576,5149887.0],["2013-11-21",21.6576,21.65760040283203,21.1274,21.2475,4414582.0],["2013-11-22",21.2475,21.3325,20.9573,21.0374,4011757.0],["2013-11-25",21.0374,21.5025,20.9173,21.2425,4386342.0],["2013-11-26",21.2425,21.4025,21.1124,21.2074,2444513.0],["2013-11-27",21.2074,21.4075,21.0874,21.2825,3130436.0],["2013-11-28",21.2825,21.8877,21.2725,21.5826,5259830.0],["2013-11-29",21.5826,21.6326,21.2174,21.3625,4941616.0],["2013-12-02",21.3625,21.36249351501465,20.4122,20.5072,6455010.0],["2013-12-03",20.5072,20.9574,20.4872,20.7173,4972181.0],["2013-12-04",20.7173,21.0574,20.6122,20.9574,5248731.0],["2013-12-05",20.9574,21.0424,20.8173,20.9473,2601771.0],["2013-12-06",20.9473,21.4525,20.8573,21.3275,6571045.0],["2013-12-09",21.3275,21.8077,21.0124,21.5776,7556514.0],["2013-12-10",21.5776,21.577571868896484,21.3125,21.3625,4086198.0],["2013-12-11",21.3625,21.6576,21.1074,21.3625,4561116.0],["2013-12-12",21.3625,21.4475,21.0074,21.0824,3790780.0],["2013-12-13",21.0824,21.2525,20.9323,20.9323,3268206.0],["2013-12-16",20.9323,21.0024,20.2771,20.2871,5067171.0],["2013-12-17",20.2871,20.4922,20.2121,20.2321,3576893.0],["2013-12-18",20.2321,20.3471,20.012,20.032,4829224.0],["2013-12-19",20.032,20.1571,19.887,19.972,4848547.0],["2013-12-20",19.972,20.057,18.9266,19.0217,11304491.0],["2013-12-23",19.0217,19.1517,18.8166,18.9116,4034497.0],["2013-12-24",18.9116,19.0267,18.8366,18.9917,5284322.0],["2013-12-25",18.9917,19.0817,18.8816,18.9767,4274762.0],["2013-12-26",18.9767,19.0467,18.4565,18.5715,6728104.0],["2013-12-27",18.5715,18.9316,18.5215,18.8116,4159801.0],["2013-12-30",18.8116,18.9116,18.4915,18.5615,4386321.0],["2013-12-31",18.5615,20.4172,18.4115,20.4172,16730051.0],["2014-01-02",20.4172,20.9073,20.2571,20.5472,20037004.0],["2014-01-03",20.5472,20.547208786010742,19.862,20.2771,11479980.0],["2014-01-06",20.2771,20.4072,19.857,20.1121,9329979.0],["2014-01-07",20.1121,20.112056732177734,19.7469,19.907,5247358.0],["2014-01-08",19.907,20.2221,19.24675178527832,19.2468,7054538.0],["2014-01-09",19.2468,19.947,19.0167,19.3768,7759873.0],["2014-01-10",19.3768,19.6069,19.0217,19.4468,5097937.0],["2014-01-13",19.4468,20.097,19.3918,19.927,6326275.0],["2014-01-14",19.927,20.1971,19.7119,20.1871,7417678.0],["2014-01-15",20.1871,20.187084197998047,19.6819,19.8069,7020141.0],["2014-01-16",19.8069,20.2321,19.7819,20.0921,6737287.0],["2014-01-17",20.0921,20.1821,19.812,19.907,5708606.0],["2014-01-20",19.907,20.3421,19.7719,20.087,6153029.0],["2014-01-21",20.087,20.1471,19.882,20.007,4462287.0],["2014-01-22",20.007,20.8073,19.7569,20.5222,11081408.0],["2014-01-23",20.5222,20.5972,20.2671,20.5022,5776978.0],["2014-01-24",20.5022,20.8473,20.3471,20.5722,6846905.0],["2014-01-27",20.5722,21.2274,20.4572,20.9624,8734234.0],["2014-01-28",20.9624,21.1074,20.6973,20.7873,4922794.0],["2014-01-29",20.7873,20.9273,20.2121,20.4572,6047391.0],["2014-01-30",20.4572,20.4572,19.9169864654541,19.917,4771943.0],["2014-02-07",19.917,20.6222,19.4618,20.5622,4450213.0],["2014-02-10",20.5622,20.8823,20.4572,20.7673,5392639.0],["2014-02-11",20.7673,21.5826,20.7073,21.4175,9794339.0],["2014-02-12",21.4175,21.6526,20.9974,21.5626,6842451.0],["2014-02-13",21.5626,23.1081,21.4075,22.9831,18230444.0],["2014-02-14",22.9831,25.2839,22.773,24.9688,20666220.0],["2014-02-17",24.9688,27.4146,24.6737,26.4293,22156566.0],["2014-02-18",26.4293,26.8044,25.609,26.3092,10900615.0],["2014-02-19",26.3092,28.36,26.0391,27.2596,14602481.0],["2014-02-20",27.2596,27.5097,26.0892,26.8644,9055870.0],["2014-02-21",26.8644,26.86442756652832,25.3139,25.609,10081835.0],["2014-02-24",25.609,26.1242,25.0088,25.8541,6065231.0],["2014-02-25",25.8541,25.9841,24.3585,24.3735,7463990.0],["2014-02-26",24.3735,25.5089,24.0084,24.9488,5243942.0],["2014-02-27",24.9488,25.0238,24.3135,24.5586,5267614.0],["2014-02-28",24.5586,25.9091,24.3585,25.4939,5910774.0],["2014-03-03",25.4939,25.4989,24.7387,24.9538,5535614.0],["2014-03-04",24.9538,25.1788,24.4086,24.6086,4132669.0],["2014-03-05",24.6086,26.2542,24.5236,25.9091,7074869.0],["2014-03-06",25.9091,26.6844,25.649,26.2592,6295679.0],["2014-03-07",26.2592,26.4843,25.569,25.8291,4240000.0],["2014-03-10",25.8291,25.82906150817871,24.4836,24.8637,5058867.0],["2014-03-11",24.8637,25.759,24.5386,25.3589,5165770.0],["2014-03-12",25.3589,25.9091,24.8087,24.9137,3938922.0],["2014-03-13",24.9137,27.1095,24.5986,27.0295,8895149.0],["2014-03-14",27.0295,27.2095,26.2692,26.6894,5874374.0],["2014-03-17",26.6894,27.0845,26.2742,26.8594,3509396.0],["2014-03-18",26.8594,28.2399,26.859420776367188,27.5096,8534610.0],["2014-03-19",27.5096,28.7601,27.2696,28.3599,6995063.0],["2014-03-20",28.3599,29.1102,27.4846,27.4846,6782559.0],["2014-03-21",27.4846,27.48464012145996,26.3092,27.0745,5863519.0],["2014-03-24",27.0745,27.6897,26.9645,27.0845,4297627.0],["2014-03-25",27.0845,27.084503173828125,25.8591,25.8691,6100423.0],["2014-03-26",25.8691,26.0041,25.0388,25.1588,6296997.0],["2014-03-27",25.1588,25.674,25.0088,25.0838,4588644.0],["2014-03-28",25.0838,25.2489,24.2385,24.2585,4686089.0],["2014-03-31",24.2585,24.9337,24.1385,24.6036,2386374.0],["2014-04-01",24.6036,25.9091,24.4586,25.8891,4107496.0],["2014-04-02",25.8891,27.5097,25.664,26.9845,5775316.0],["2014-04-03",26.9845,27.2145,26.5143,27.1195,2327819.0],["2014-04-04",27.1195,27.1345,26.6043,26.9495,1841525.0],["2014-04-08",26.9495,27.5297,26.6143,27.0045,3424320.0],["2014-04-09",27.0045,27.2596,26.4343,26.4543,4318659.0],["2014-04-10",26.4543,26.9495,26.0741,26.8394,3880017.0],["2014-04-11",26.8394,27.7797,26.4643,26.4893,6204886.0],["2014-04-14",26.4893,26.7694,25.764,26.4643,3475074.0],["2014-04-15",26.4643,26.6443,26.0191,26.2142,1615187.0],["2014-04-16",26.2142,26.4643,26.0591,26.3092,1323603.0],["2014-04-17",26.3092,27.0895,26.309223175048828,26.9495,3160227.0],["2014-04-18",26.9495,27.4796,26.7144,27.2546,2602287.0],["2014-04-21",27.2546,27.254560470581055,26.114164352416992,26.1142,2693866.0],["2014-04-22",26.1142,26.2592,25.609,26.0541,2642837.0],["2014-04-23",26.0541,28.6601,25.9091,28.6601,11099481.0],["2014-04-24",28.6601,28.9101,27.9498,28.4,5592951.0],["2014-04-25",28.4,28.399965286254883,26.9094,26.9094,5314066.0],["2014-04-28",26.9094,28.0849,26.4543,28.0849,6790473.0],["2014-04-29",28.0849,28.3099,27.2746,27.8998,4285478.0],["2014-04-30",27.8998,28.61,27.5197,28.2999,4213531.0],["2014-05-05",28.2999,28.2999267578125,27.3146,27.9198,3308802.0],["2014-05-06",27.9198,28.435,27.5147,27.8598,2923485.0],["2014-05-07",27.8598,27.859773635864258,26.7594,27.0495,3795548.0],["2014-05-08",27.0495,27.6347,26.9445,27.0095,2379340.0],["2014-05-09",27.0095,27.7497,26.7894,27.5047,2590516.0],["2014-05-12",27.5047,28.2899,27.1995,28.0548,3644932.0],["2014-05-13",28.0548,29.4453,27.7397,29.0802,6017032.0],["2014-05-14",29.0802,29.1302,28.38,28.46,4391616.0],["2014-05-15",28.46,28.8401,27.6347,27.6547,3231177.0],["2014-05-16",27.6547,28.45,27.6047,27.9348,3060883.0],["2014-05-19",27.9348,27.93480110168457,25.584,26.7744,4826140.0],["2014-05-20",26.7744,27.5547,25.0588,27.3496,11064767.0],["2014-05-21",27.3496,27.3996,26.6594,26.9595,4029170.0],["2014-05-22",26.9595,27.2646,26.0191,26.4593,3657781.0],["2014-05-23",26.4593,26.7744,26.0391,26.5843,2168677.0],["2014-05-26",26.5843,27.3996,26.584327697753906,27.0195,2214356.0],["2014-05-27",27.0195,27.7047,26.9945,27.4596,2842919.0],["2014-05-28",27.4596,27.8498,27.2446,27.4346,2123822.0],["2014-05-29",27.4346,28.2999,27.3596,28.0348,2877746.0],["2014-05-30",28.0348,28.034832000732422,27.5197,27.6697,1913942.0],["2014-06-03",27.6697,28.2399,27.2596,27.4896,1419126.0],["2014-06-04",27.4896,27.4996,26.8594,27.2696,1515886.0],["2014-06-05",27.2696,27.7597,27.0745,27.6397,1456702.0],["2014-06-06",27.6397,27.6597,26.8344,26.9845,2074998.0],["2014-06-09",26.9845,27.2496,26.7694,26.8094,1433152.0],["2014-06-10",26.8094,27.0995,26.5093,26.9845,1876970.0],["2014-06-11",26.9845,27.1545,26.7594,26.9194,1443965.0],["2014-06-12",26.9194,27.3996,26.7594,26.7894,1964576.0],["2014-06-13",26.7894,27.2145,26.5593,27.1695,1580359.0],["2014-06-16",27.1695,27.6997,27.0095,27.5096,3010533.0],["2014-06-17",27.5096,27.6597,27.3246,27.3496,2464156.0],["2014-06-18",27.3496,27.4154,26.4859,26.5223,3283455.0],["2014-06-19",26.5223,26.522281646728516,25.3436,26.2471,3592016.0],["2014-06-20",26.2471,26.2886,26.0186,26.1744,1550540.0],["2014-06-23",26.1744,26.5379,25.8577,25.9667,1773182.0],["2014-06-24",25.9667,26.7404,25.8369,26.4704,2196964.0],["2014-06-25",26.4704,26.5275,25.9927,26.1432,1066067.0],["2014-06-26",26.1432,26.5742,26.1225,26.2211,1341981.0],["2014-06-27",26.2211,26.22112464904785,25.8992,26.1692,1426154.0],["2014-06-30",26.1692,26.5846,26.1173,26.3509,1481293.0],["2014-07-01",26.3509,26.4392,26.029,26.1381,1219545.0],["2014-07-02",26.1381,26.3925,26.0705,26.3561,1374566.0],["2014-07-03",26.3561,26.8338,26.2627,26.5742,2424521.0],["2014-07-04",26.5742,26.678,26.3821,26.6054,1121838.0],["2014-07-07",26.6054,26.60535430908203,25.9615,25.9667,2288972.0],["2014-07-08",25.9667,26.4184,25.7019,26.2211,1491725.0],["2014-07-09",26.2211,26.2731,25.7382,25.7434,2219422.0],["2014-07-10",25.7434,25.8629,25.644784927368164,25.6448,1640767.0],["2014-07-11",25.6448,25.6655,25.3904,25.4111,1480561.0],["2014-07-14",25.4111,26.636512756347656,25.2086,26.6365,4266763.0],["2014-07-15",26.6365,28.3707,26.3665,28.08,9140412.0],["2014-07-16",28.08,28.3915,27.5711,28.35,4472973.0],["2014-07-17",28.35,28.349973678588867,27.5607,27.6231,2519073.0],["2014-07-18",27.6231,30.3854,27.5711,29.5805,8548820.0],["2014-07-21",29.5805,30.2919,29.3884,29.5909,4610958.0],["2014-07-22",29.5909,30.1932,29.3417,29.9025,3318469.0],["2014-07-23",29.9025,30.0842,29.4196,29.6273,2220309.0],["2014-07-24",29.6273,30.1153,29.4248,29.6948,2330354.0],["2014-07-25",29.6948,30.1154,29.1029,29.6792,2921934.0],["2014-07-28",29.6792,31.3459,29.67919921875,30.6605,4177959.0],["2014-07-29",30.6605,30.6813,29.5182,29.6325,5655631.0],["2014-07-30",29.6325,29.9544,29.1652,29.8038,4012652.0],["2014-07-31",29.8038,30.6605,29.4767,30.4684,4606481.0],["2014-08-01",30.4684,31.1382,30.1154,30.1673,3089917.0],["2014-08-04",30.1673,31.1279,30.0946,31.1019,3588044.0],["2014-08-05",31.1019,31.3615,30.6761,30.8838,1959050.0],["2014-08-06",30.8838,30.9202,30.3282,30.5567,3983154.0],["2014-08-07",30.5567,30.8423,30.3905,30.484,2903000.0],["2014-08-08",30.484,30.935731887817383,30.4840087890625,30.9357,2571927.0],["2014-08-11",30.9357,31.2317,30.7904,30.8734,1694338.0],["2014-08-12",30.8734,30.873428344726562,30.4061,30.4113,2680410.0],["2014-08-13",30.4113,30.9461,30.2244,30.5359,4590815.0],["2014-08-14",30.5359,30.9929,30.375,30.6865,3195827.0],["2014-08-15",30.6865,31.2577,30.2711,30.6657,2868272.0],["2014-08-18",30.6657,31.2057,30.665740966796875,31.1279,2419586.0],["2014-08-19",31.1279,32.2442,30.6346,31.8288,4132851.0],["2014-08-20",31.8288,34.02,31.6107,33.3605,6562232.0],["2014-08-21",33.3605,33.4229,32.6077,33.0905,1855086.0],["2014-08-22",33.0905,34.4561,32.7894,33.023,2989784.0],["2014-08-25",33.023,34.4094,32.7219,33.9525,2887570.0],["2014-08-26",33.9525,34.2484,32.2442,32.7271,2887598.0],["2014-08-27",32.7271,33.1788,32.2857,32.5038,1537298.0],["2014-08-28",32.5038,33.4488,31.673,32.4882,2422487.0],["2014-08-29",32.4882,33.3605,32.1767,32.9971,1800915.0],["2014-09-01",32.9971,33.859,32.4519,33.8538,2347378.0],["2014-09-02",33.8538,35.2038,33.4384,34.5236,3601687.0],["2014-09-03",34.5236,35.3648,34.3004,34.7417,3696835.0],["2014-09-04",34.7417,35.048,34.425,34.778,1598517.0],["2014-09-05",34.778,35.5153,34.7105,35.2557,2313439.0],["2014-09-09",35.2557,35.4634,34.5288,34.7261,1866362.0],["2014-09-10",34.7261,34.7884,34.1653,34.643,1513089.0],["2014-09-11",34.643,34.64303970336914,33.3865,33.6253,3554397.0],["2014-09-12",33.6253,33.97323226928711,33.4644,33.9732,1188030.0],["2014-09-15",33.9732,34.2796,33.48,33.5423,3227000.0],["2014-09-16",33.5423,33.8538,32.509,32.509,3178284.0],["2014-09-17",32.509,33.3034,32.3117,32.7427,2271280.0],["2014-09-18",32.7427,32.74265670776367,31.9379,32.3013,2063714.0],["2014-09-19",32.3013,32.9659,32.2338,32.8673,1241304.0],["2014-09-22",32.8673,32.8725,31.6211,31.7821,2530708.0],["2014-09-23",31.7821,32.6284,31.782081604003906,32.5661,1893655.0],["2014-09-24",32.5661,33.2307,32.2182,33.1528,1779358.0],["2014-09-25",33.1528,33.5838,32.6596,32.8413,2730453.0],["2014-09-26",32.8413,33.0179,32.348,32.6804,1184611.0],["2014-09-29",32.6804,33.3242,32.5038,33.049,2495676.0],["2014-09-30",33.049,33.1788,32.5921,32.779,1060115.0],["2014-10-08",32.779,32.77900314331055,31.8756,32.2961,1749952.0],["2014-10-09",32.2961,32.4259,31.995,32.2494,2570178.0],["2014-10-10",32.2494,32.7011,31.9327,32.4675,2407809.0],["2014-10-13",32.4675,32.467464447021484,31.4654,31.7821,2070710.0],["2014-10-14",31.7821,31.8132,31.4186,31.725,2418803.0],["2014-10-15",31.725,32.0677,31.4134,32.0365,1511633.0],["2014-10-16",32.0365,32.9607,31.699,32.0313,2342117.0],["2014-10-17",32.0313,33.023,32.0053,32.9452,3475005.0],["2014-10-20",32.9452,33.7448,32.945152282714844,33.075,2096578.0],["2014-10-21",33.075,33.3086,32.7115,33.1217,1531233.0],["2014-10-22",33.1217,33.3761,32.7998,33.1736,1705891.0],["2014-10-23",33.1736,33.3969,32.2027,32.2442,2314599.0],["2014-10-24",32.2442,32.3636,30.4684,30.645,3859716.0],["2014-10-27",30.645,31.9327,29.8038,31.673,2781076.0],["2014-10-28",31.673,31.86,31.0759,31.2057,2402208.0],["2014-10-29",31.2057,31.673,31.1227,31.4965,1926948.0],["2014-10-30",31.4965,31.9327,31.0552,31.3719,2165119.0],["2014-10-31",31.3719,31.7873,30.6813,31.3667,2784103.0],["2014-11-03",31.3667,31.59,31.159,31.32,1635025.0],["2014-11-04",31.32,31.3252,30.4944,30.645,2204707.0],["2014-11-05",30.645,30.754,30.1673,30.1828,2121582.0],["2014-11-06",30.1828,30.7332,30.182849884033203,30.5515,2486408.0],["2014-11-07",30.5515,30.6761,30.375,30.4684,2157738.0],["2014-11-10",30.4684,32.1923,30.2296,32.0729,5856095.0],["2014-11-11",32.0729,33.21,31.6834,31.9327,4728064.0],["2014-11-12",31.9327,32.1923,31.3875,31.6782,2878710.0],["2014-11-13",31.6782,31.7769,30.8942,30.8994,2839928.0],["2014-11-14",30.8994,31.9327,30.8475,31.9327,3664025.0],["2014-11-17",31.9327,32.9659,31.6834,32.0884,4075972.0],["2014-11-18",32.0884,32.3221,31.834,31.8963,2576074.0],["2014-11-19",31.8963,32.3896,31.7042,31.9586,1840770.0],["2014-11-20",31.9586,31.95862579345703,31.4654,31.6315,1269821.0],["2014-11-21",31.6315,32.1507,31.1538,31.6367,2484123.0],["2014-11-24",31.6367,31.7873,30.998,31.2421,4056189.0],["2014-11-25",31.2421,31.7561,31.1382,31.7509,2699184.0],["2014-11-26",31.7509,32.3636,31.3148,32.3013,4288445.0],["2014-11-27",32.3013,32.3221,31.8392,31.8859,4076529.0],["2014-11-28",31.8859,31.9534,31.159,31.2784,4985780.0],["2014-12-01",31.2784,33.7032,31.1694,33.5215,10751851.0],["2014-12-02",33.5215,34.0096,32.7115,33.6461,7482738.0],["2014-12-03",33.6461,35.7957,33.646121978759766,34.7054,10347857.0],["2014-12-04",34.7054,36.6057,34.705352783203125,36.289,8093478.0],["2014-12-05",36.289,36.5798,34.6846,35.3077,7003619.0],["2014-12-08",35.3077,35.6088,34.2484,35.4427,7206143.0],["2014-12-09",35.4427,37.9505,34.7884,34.8923,8946848.0],["2014-12-10",34.8923,37.0679,34.892276763916016,36.7355,5632135.0],["2014-12-11",36.7355,37.3742,35.9307,35.9775,3832572.0],["2014-12-12",35.9775,37.125,35.97746276855469,36.289,3198281.0],["2014-12-15",36.289,37.1146,35.9307,36.9692,3426336.0],["2014-12-16",36.9692,36.96919631958008,35.8373,36.3046,3024893.0],["2014-12-17",36.3046,36.3305,34.8403,35.1259,5355196.0],["2014-12-18",35.1259,35.7646,34.778,35.1103,3505588.0],["2014-12-19",35.1103,35.8892,34.9702,35.4686,3529829.0],["2014-12-22",35.4686,36.5123,34.5548,36.398,5276833.0],["2014-12-23",36.398,39.8457,35.8996,38.9578,10032877.0],["2014-12-24",38.9578,41.6319,38.4386,39.6173,11039732.0],["2014-12-25",39.6173,39.6225,38.4802,39.6225,6329766.0],["2014-12-26",39.6225,41.2425,38.9475,40.8582,7509142.0],["2014-12-29",40.8582,41.85,40.2352,41.4605,6903118.0],["2014-12-30",41.4605,41.5384,40.2403,40.9673,4732184.0],["2014-12-31",40.9673,41.4346,40.2455,41.0452,3787096.0],["2015-01-05",41.0452,45.1523,40.6973,45.1523,7511469.0],["2015-01-06",45.1523,46.7255,43.9788,45.1471,5248576.0],["2015-01-07",45.1471,46.0038,43.5115,44.0826,5507287.0],["2015-01-08",44.0826,44.9134,42.8469,43.9373,4540155.0],["2015-01-09",43.9373,44.9134,42.878,42.9144,4633239.0],["2015-01-12",42.9144,43.5115,41.85,43.3557,4162149.0],["2015-01-13",43.3557,44.1086,42.499,43.2778,2783468.0],["2015-01-14",43.2778,43.6102,41.2113,41.2528,3734785.0],["2015-01-15",41.2528,41.58,40.2403,41.3255,4162734.0],["2015-01-16",41.3255,42.5717,41.32553482055664,41.5073,4556694.0],["2015-01-19",41.5073,42.1563,38.2153,39.3057,7171544.0],["2015-01-20",39.3057,40.1728,38.4802,39.2538,5912695.0],["2015-01-21",39.2538,41.31,39.2538,41.1438,7596246.0],["2015-01-22",41.1438,41.4501,39.9859,40.6661,5523592.0],["2015-01-23",40.6661,41.0088,39.2382,39.6484,5562776.0],["2015-01-26",39.6484,41.0192,38.9215,40.905,4018453.0],["2015-01-27",40.905,41.2736,39.5705,40.6194,3738971.0],["2015-01-28",40.6194,40.619380950927734,39.8146,39.96,2310390.0],["2015-01-29",39.96,40.3442,39.3369,39.4667,2155420.0],["2015-01-30",39.4667,40.4948,39.46669006347656,39.8302,3236483.0],["2015-02-02",39.8302,40.23,39.3109,39.4096,2999029.0],["2015-02-03",39.4096,40.6298,39.40958023071289,40.4584,3540325.0],["2015-02-04",40.4584,42.5509,40.4377,41.959,6510637.0],["2015-02-05",41.959,44.1346,41.9589958190918,42.8261,7183954.0],["2015-02-06",42.8261,43.5011,41.0348,41.3411,3621494.0],["2015-02-09",41.3411,44.0307,41.3307,42.9923,5416902.0],["2015-02-10",42.9923,44.3215,42.473,43.0961,3665494.0],["2015-02-11",43.0961,43.605,42.5042,43.1221,3122072.0],["2015-02-12",43.1221,43.3973,42.255,42.4107,2225952.0],["2015-02-13",42.4107,42.7846,41.7461,41.9538,3884686.0],["2015-02-16",41.9538,42.4107,41.0711,42.3692,3204286.0],["2015-02-17",42.3692,42.525,41.959,41.985,2194714.0],["2015-02-25",41.985,42.0057,39.7627,39.8353,4896157.0],["2015-02-26",39.8353,40.7596,39.4978,40.7388,3016517.0],["2015-02-27",40.7388,41.9175,40.738807678222656,41.7357,3655467.0],["2015-03-02",41.7357,41.73573303222656,39.4615,40.6973,5024726.0],["2015-03-03",40.6973,40.697265625,39.773,39.9028,4281258.0],["2015-03-04",39.9028,40.2403,39.7782,40.1053,2674819.0],["2015-03-05",40.1053,40.1053466796875,39.2538,39.7471,3441552.0],["2015-03-06",39.7471,39.9184,39.2434,39.3992,2141669.0],["2015-03-09",39.3992,39.9288,38.7346,39.8769,3832564.0],["2015-03-10",39.8769,39.9548,39.0773,39.2538,2990957.0],["2015-03-11",39.2538,40.1209,39.15,39.5809,4000945.0],["2015-03-12",39.5809,40.069,39.5602,39.8094,4674117.0],["2015-03-13",39.8094,40.23,39.5394,39.7055,4632143.0],["2015-03-16",39.7055,40.5155,39.5446,40.3442,7644582.0],["2015-03-17",40.3442,41.5125,40.34419250488281,41.0815,7655212.0],["2015-03-18",41.0815,41.3619,40.7596,41.3619,6709519.0],["2015-03-19",41.3619,41.4969,40.9309,41.2373,5674502.0],["2015-03-20",41.2373,42.0057,40.5207,40.6817,7882147.0],["2015-03-23",40.6817,41.445,40.68169403076172,41.1334,7284970.0],["2015-03-24",41.1334,43.47,40.9569,42.8105,14674345.0],["2015-03-25",42.8105,42.8105354309082,41.4865,41.6423,10047004.0],["2015-03-26",41.6423,42.9663,41.3359,42.6288,9638332.0],["2015-03-27",42.6288,43.2726,42.3328,42.5301,5870040.0],["2015-03-30",42.5301,42.9248,42.2134,42.7638,5529546.0],["2015-03-31",42.7638,43.6101,42.0576,42.2498,8535640.0],["2015-04-01",42.2498,42.7223,42.0577,42.4107,5226527.0],["2015-04-02",42.4107,42.8521,42.1615,42.7326,6814222.0],["2015-04-03",42.7326,43.5271,42.5353,43.2623,7050052.0],["2015-04-07",43.2623,44.0826,43.1273,43.9528,7503255.0],["2015-04-08",43.9528,46.7255,43.952842712402344,46.4763,12446522.0],["2015-04-09",46.4763,46.7307,43.6776,44.659,7711977.0],["2015-04-10",44.659,45.9519,44.0671,45.7442,6515684.0],["2015-04-13",45.7442,46.575,45.173,45.9726,5106882.0],["2015-04-14",45.9726,48.548,45.97264862060547,46.6736,7574130.0],["2015-04-15",46.6736,47.2396,45.1626,45.6403,4820862.0],["2015-04-16",45.6403,50.2044,45.1834,49.7423,14374711.0],["2015-04-17",49.7423,51.1442,48.6,49.3788,12430142.0],["2015-04-20",49.3788,50.1576,47.1046,47.4992,7940599.0],["2015-04-21",47.4992,52.2501335144043,47.499183654785156,52.2501,11883111.0],["2015-04-22",52.2501,53.4548,50.8846,51.6842,10371975.0],["2015-04-23",51.6842,51.9178,50.3705,50.9365,7964303.0],["2015-04-24",50.9365,51.3519,49.0673,50.168,7054453.0],["2015-04-27",50.168,51.5699,49.8565,51.0403,7826810.0],["2015-04-28",51.0403,51.04033660888672,47.5096,48.2884,8552842.0],["2015-04-29",48.2884,49.898,47.7225,48.06,5871588.0],["2015-04-30",48.06,49.2905,48.05995559692383,48.5844,6347943.0],["2015-05-04",48.5844,50.1057,48.584373474121094,49.4515,5984305.0],["2015-05-05",49.4515,49.4515,47.3538,47.7069,5219674.0],["2015-05-06",47.7069,48.7557,46.2115,46.684,6178715.0],["2015-05-07",46.684,47.7744,46.237457275390625,46.2375,5339695.0],["2015-05-08",46.2375,47.3434,45.874,47.1098,8023783.0],["2015-05-11",47.1098,48.0236,46.2011,48.0132,9656840.0],["2015-05-12",48.0132,48.01322555541992,46.8917,47.1721,10664039.0],["2015-05-13",47.1721,47.873,46.6892,47.79,10415724.0],["2015-05-14",47.79,47.78995132446289,46.4711,46.523,7424727.0],["2015-05-15",46.523,46.523033142089844,44.5136,44.9913,11129613.0],["2015-05-18",44.9913,45.6923,44.4461,45.4378,6748582.0],["2015-05-19",45.4378,46.6944,45.1626,46.6788,6868958.0],["2015-05-20",46.6788,47.5615,46.253,47.1876,11731788.0],["2015-05-21",47.1876,49.9396,47.18764114379883,49.7526,13636186.0],["2015-05-22",49.7526,50.1888,49.0932,49.8825,10922133.0],["2015-05-25",49.8825,50.5107,49.3165,50.3653,11287112.0],["2015-05-26",50.3653,51.6634,50.365325927734375,51.409,12209236.0],["2015-05-27",51.409,53.7403,51.1494,51.4038,11927063.0],["2015-05-28",51.4038,52.4371,48.2884,48.2884,12087489.0],["2015-05-29",48.2884,49.6384,48.1119,48.6051,9214804.0],["2015-06-01",48.6051,51.917823791503906,48.1898,51.9178,9734271.0],["2015-06-02",51.9178,51.917823791503906,50.3601,51.1961,7805308.0],["2015-06-03",51.1961,52.9511,50.464,52.9511,9264498.0],["2015-06-04",52.9511,52.95109558105469,48.2884,51.139,12766112.0],["2015-06-05",51.139,52.0113,49.3788,50.5003,10953535.0],["2015-06-08",50.5003,52.4423,49.5969,51.9905,9977100.0],["2015-06-09",51.9905,53.8546,51.3051,51.923,11466658.0],["2015-06-10",51.923,56.0769,51.1961,54.7996,13831997.0],["2015-06-11",54.7996,55.9834,53.3872,55.0384,10144806.0],["2015-06-12",55.0384,58.3719,55.03839874267578,57.4684,14500546.0],["2015-06-15",57.4684,60.2307,57.468406677246094,58.3096,16494105.0],["2015-06-16",58.3096,59.0313,54.3634,56.1288,11964804.0],["2015-06-17",56.1288,56.9076,54.5711,56.108,7855741.0],["2015-06-18",56.108,56.436,51.8663,52.1996,10539919.0],["2015-06-19",52.1996,52.19961929321289,48.8816,49.1112,7906938.0],["2015-06-23",49.1112,51.0887,47.8447,50.6221,10177617.0],["2015-06-24",50.6221,53.4883,49.7111,53.3994,11893461.0],["2015-06-25",53.3994,54.4289,51.9626,52.4514,11228541.0],["2015-06-26",52.4514,52.45142364501953,47.2078,48.7335,10752246.0],["2015-06-29",48.7335,52.4885,43.8601,48.1484,12704637.0],["2015-06-30",48.1484,51.9922,45.9191,51.3701,9424679.0],["2015-07-01",51.3701,53.3994,49.1482,49.5408,9605168.0],["2015-07-02",49.5408,50.7332,44.5933,45.6228,10248974.0],["2015-07-03",45.6228,48.141,42.1493,45.1414,10347587.0],["2015-07-06",45.1414,49.5482,41.8456,47.5336,13011915.0],["2015-07-07",47.5336,49.0593376159668,45.334,49.0593,21879086.0],["2015-07-08",49.0593,49.0593376159668,44.1564,47.5929,27255867.0],["2015-07-09",47.5929,52.35514831542969,45.9191,52.3551,15390563.0],["2015-07-10",52.3551,57.5914,51.4812,56.9396,21991683.0],["2015-07-13",56.9396,59.6948,52.8662,55.8805,19519387.0],["2015-07-14",55.8805,55.88053512573242,52.1922,52.4366,11423126.0],["2015-07-15",52.4366,52.436607360839844,47.7706,48.8001,8022844.0],["2015-07-16",48.8001,51.0294,48.800113677978516,49.9999,6777249.0],["2015-07-17",49.9999,52.9921,49.9999,52.3996,6389722.0],["2015-07-20",52.3996,52.39958572387695,49.4593,49.7481,10315661.0],["2015-07-21",49.7481,49.74812316894531,47.9928,49.4741,5214613.0],["2015-07-22",49.4741,50.3258,48.141,48.7335,5790926.0],["2015-07-23",48.7335,49.99253845214844,47.9928,49.9925,7031452.0],["2015-07-24",49.9925,50.8517,48.9038,48.9927,7556535.0],["2015-07-27",48.9927,48.992679595947266,44.0971,44.0971,8090775.0],["2015-07-28",44.0971,45.5784,42.9565,45.3043,9694483.0],["2015-07-29",45.3043,46.4968,44.8303,46.4005,4728496.0],["2015-07-30",46.4005,47.03,44.7118,44.8081,4442940.0],["2015-07-31",44.8081,46.7338,44.6378,46.6893,6585371.0],["2015-08-03",46.6893,48.6298,45.9191,48.6298,6436978.0],["2015-08-04",48.6298,51.1775,48.62977600097656,50.2073,8350210.0],["2015-08-05",50.2073,50.207313537597656,47.9188,48.2891,5004110.0],["2015-08-06",48.2891,48.28908157348633,46.6449,46.8078,3560434.0],["2015-08-07",46.8078,48.1187,46.807823181152344,47.5188,4610821.0],["2015-08-10",47.5188,49.4,47.0967,48.9705,6625216.0],["2015-08-11",48.9705,48.9779,48.1706,48.3854,5355923.0],["2015-08-12",48.3854,48.7261,46.793,46.8671,4632743.0],["2015-08-13",46.8671,47.7706,45.5488,46.83,4181449.0],["2015-08-14",46.83,47.6225,46.6819,46.9782,3788470.0],["2015-08-17",46.9782,46.978172302246094,45.7709,46.7634,3858179.0],["2015-08-18",46.7634,47.1263,44.386,44.4971,4709600.0],["2015-08-19",44.4971,45.8302,43.6083,45.4006,4537850.0],["2015-08-20",45.4006,45.400630950927734,43.7046,44.3637,4133097.0],["2015-08-21",44.3637,44.4304,41.7419,42.2159,5744584.0],["2015-08-24",42.2159,42.215919494628906,37.9943,37.9943,6855611.0],["2015-08-25",37.9943,39.0979,35.0911,36.8019,8877836.0],["2015-08-26",36.8019,38.4239,35.1799,37.4314,7391870.0],["2015-08-27",37.4314,39.5867,37.43144607543945,39.1867,5429325.0],["2015-08-28",39.1867,40.9568,38.4017,40.7347,7142063.0],["2015-08-31",40.7347,41.179,39.2534,41.1716,6126660.0],["2015-09-01",41.1716,42.4751,38.6609,42.4677,8387973.0],["2015-09-02",42.4677,43.2528,40.7347,43.238,9300881.0],["2015-09-07",43.238,43.3269,39.3275,40.3643,6947180.0],["2015-09-08",40.3643,41.2901,38.6831,41.2531,3055274.0],["2015-09-09",41.2531,42.3641,40.8606,41.6234,3926407.0],["2015-09-10",41.6234,42.29,41.0013,41.9197,3799870.0],["2015-09-11",41.9197,42.1863,41.0976,41.3049,1931583.0],["2015-09-14",41.3049,41.3272,39.2682,40.7347,4673215.0],["2015-09-15",40.7347,40.734657287597656,39.2534,39.7496,1996112.0],["2015-09-16",39.7496,42.2159,39.1053,41.4679,2810350.0],["2015-09-17",41.4679,41.4678840637207,40.0162,40.0162,2441057.0],["2015-09-18",40.0162,40.7198,39.2682,39.5348,1872994.0],["2015-09-21",39.5348,40.1125,39.1127,40.0829,1448019.0],["2015-09-22",40.0829,41.0309,40.08290481567383,40.6162,1740244.0],["2015-09-23",40.6162,40.61615753173828,39.2534,39.3349,2052565.0],["2015-09-24",39.3349,40.0755,39.2386,40.0088,1239750.0],["2015-09-25",40.0088,40.2162,39.2682,39.9792,1506072.0],["2015-09-28",39.9792,39.97921371459961,39.1275,39.8829,1114066.0],["2015-09-29",39.8829,39.88292694091797,39.1201,39.2904,971740.0],["2015-09-30",39.2904,40.4828,39.29042434692383,40.3569,1983560.0],["2015-10-08",40.3569,44.2675,40.35693359375,42.2307,6553324.0],["2015-10-09",42.2307,43.0306,41.4753,42.8899,2587441.0],["2015-10-12",42.8899,45.0673,42.8751,44.7563,3851831.0],["2015-10-13",44.7563,45.608,44.3045,44.9933,1975700.0],["2015-10-14",44.9933,44.9933,44.2897,44.4378,1678115.0],["2015-10-15",44.4378,45.1414,44.437801361083984,44.9562,1045204.0],["2015-10-16",44.9562,45.4599,44.0675,44.6452,2236401.0],["2015-10-19",44.6452,44.8081,44.4378,44.4378,1782140.0],["2015-10-20",44.4378,44.697,44.0453,44.5119,1922076.0],["2015-10-21",44.5119,45.3636,43.9934,44.149,2788438.0],["2015-10-22",44.149,44.6304,43.7564,44.4378,1680968.0],["2015-10-23",44.4378,46.2672,44.437801361083984,45.4747,3550115.0],["2015-10-26",45.4747,45.7709,44.6748,45.1784,2454112.0],["2015-10-27",45.1784,45.5265,44.3045,45.2303,1807271.0],["2015-10-28",45.2303,45.8376,44.8822,45.0377,2458891.0],["2015-10-29",45.0377,46.9263,44.9488,46.5486,4239912.0],["2015-10-30",46.5486,47.0893,45.7857,46.3042,2334650.0],["2015-11-02",46.3042,47.6447,45.9191,46.956,3014607.0],["2015-11-03",46.956,48.3483,46.2968,48.1187,3242740.0],["2015-11-04",48.1187,51.8071,48.118743896484375,50.5924,5268792.0],["2015-11-05",50.5924,51.2812,49.8296,50.4369,2589384.0],["2015-11-06",50.4369,51.1035,49.9185,50.9035,2051981.0],["2015-11-09",50.9035,51.8663,50.4369,51.5627,2528964.0],["2015-11-10",51.5627,51.56267547607422,48.215,50.5776,2478635.0],["2015-11-11",50.5776,50.57762908935547,49.4074,49.9703,1541112.0],["2015-11-12",49.9703,50.2147,49.2963,49.5482,1499408.0],["2015-11-13",49.5482,49.54815673828125,47.4003,48.0669,2763534.0],["2015-11-16",48.0669,48.1261,47.2522,48.0817,1161797.0],["2015-11-17",48.0817,48.7335,47.9928,48.4372,1883483.0],["2015-11-18",48.4372,48.43721389770508,47.4744,47.941,1642865.0],["2015-11-19",47.941,48.2891,47.6892,48.1262,1695888.0],["2015-11-20",48.1262,48.2076,47.8077,47.904,986877.0],["2015-11-23",47.904,48.1335,47.6521,47.9558,1984136.0],["2015-11-24",47.9558,48.4298,47.2966,47.3929,2269886.0],["2015-11-25",47.3929,47.904,46.8819,47.7706,2162189.0],["2015-11-26",47.7706,47.8373,46.956,47.03,2033985.0],["2015-11-27",47.03,47.3855,45.9191,46.2894,2478013.0],["2015-11-30",46.2894,46.8819,45.8302,46.6597,1973140.0],["2015-12-01",46.6597,48.2891,46.4079,48.141,2733569.0],["2015-12-02",48.141,50.274,47.5633,49.9925,5562779.0],["2015-12-03",49.9925,49.99253845214844,49.2519,49.5556,2213939.0],["2015-12-04",49.5556,49.55556869506836,48.4446,49.1704,2107610.0],["2015-12-07",49.1704,49.3112,48.4372,48.6964,1495530.0],["2015-12-08",48.6964,48.696434020996094,47.4077,47.6151,1424137.0],["2015-12-09",47.6151,48.0447,47.3263,47.6966,1107041.0],["2015-12-10",47.6966,48.4594,47.5336,47.7855,1222782.0],["2015-12-11",47.7855,48.141,47.4225,48.0669,1299243.0],["2015-12-14",48.0669,49.0519,47.8447,48.7483,2560989.0],["2015-12-15",48.7483,48.9631,48.4002,48.5113,1106234.0],["2015-12-16",48.5113,48.8001,47.7114,47.741,1103855.0],["2015-12-17",47.741,48.5631,47.74101257324219,48.2595,1257958.0],["2015-12-18",48.2595,49.9777,48.259464263916016,49.6222,3428357.0],["2015-12-21",49.6222,52.9477,49.2741,52.3922,6480706.0],["2015-12-22",52.3922,52.39217758178711,50.3332,51.0887,4053966.0],["2015-12-23",51.0887,51.7404,50.0073,50.548,2294755.0],["2015-12-24",50.548,51.1035,49.9555,50.2888,1812545.0],["2015-12-25",50.2888,50.2888,50.288787841796875,50.2888,0.0],["2015-12-28",50.2888,50.288787841796875,49.2371,49.2593,2176216.0],["2015-12-29",49.2593,49.6074,48.7705,49.5852,1517887.0],["2015-12-30",49.5852,49.9777,49.4074,49.5482,1946916.0],["2015-12-31",49.5482,51.1331,49.4148,50.7628,3749088.0],["2016-01-04",50.7628,51.6145,47.3337,47.4596,2650692.0],["2016-01-05",47.4596,51.022,46.7338,49.6148,2984506.0],["2016-01-06",49.6148,50.3554,48.5483,49.4296,3495412.0],["2016-01-07",49.4296,49.429649353027344,45.1784,45.4377,437567.0],["2016-01-08",45.4377,47.504,44.8822,45.1932,4621747.0],["2016-01-11",45.1932,45.1932487487793,43.4157,43.8453,3452305.0],["2016-01-12",43.8453,44.7711,43.4602,44.4748,1397450.0],["2016-01-13",44.4748,45.3266,43.312,43.6009,1722538.0],["2016-01-14",43.6009,45.171,42.5862,45.0896,1624982.0],["2016-01-15",45.0896,45.089569091796875,43.6972,44.1416,1251517.0],["2016-01-18",44.1416,44.86,42.7195,44.3193,1769693.0],["2016-01-19",44.3193,45.6821,43.6972,45.4895,1691377.0],["2016-01-20",45.4895,45.489501953125,43.69717788696289,43.6972,2270741.0],["2016-01-21",43.6972,44.9488,43.2454,43.2898,1499721.0],["2016-01-22",43.2898,44.0675,42.5936,43.038,1562904.0],["2016-01-25",43.038,45.2451,43.03801727294922,44.3934,2724161.0],["2016-01-26",44.3934,46.4153,44.186,44.3711,4145426.0],["2016-01-27",44.3711,45.1784,42.6159,43.3269,3092540.0],["2016-01-28",43.3269,43.9194,42.2159,42.29,1710606.0],["2016-01-29",42.29,43.7342,41.89,43.5565,1901433.0],["2016-02-01",43.5565,44.1416,43.0602,43.4676,1741711.0],["2016-02-02",43.4676,44.4822,43.3491,44.1416,1600095.0],["2016-02-03",44.1416,44.4304,43.8675,44.1267,963037.0],["2016-02-04",44.1267,45.1488,44.0156,44.0897,1659555.0],["2016-02-05",44.0897,45.1414,44.0897102355957,44.3637,1686016.0],["2016-02-15",44.3637,44.36374282836914,42.9565,43.3935,1678803.0],["2016-02-16",43.3935,44.7859,43.39352035522461,44.3786,1797759.0],["2016-02-17",44.3786,44.5859,43.9342,44.2897,1827423.0],["2016-02-18",44.2897,44.6082,43.3269,43.4528,2531907.0],["2016-02-19",43.4528,43.675,42.8455,43.6157,1708940.0],["2016-02-22",43.6157,44.4971,43.3343,44.3786,2357956.0],["2016-02-23",44.3786,45.7709,44.1341,45.5488,3547147.0],["2016-02-24",45.5488,45.54875183105469,44.6822,45.2451,1868211.0],["2016-02-25",45.2451,45.6895,42.0678,42.7418,2543036.0],["2016-02-26",42.7418,44.6452,42.364,43.5861,2665077.0],["2016-02-29",43.5861,44.46,42.4381,42.4455,2042018.0],["2016-03-01",42.4455,44.2156,42.44551086425781,43.8453,2113923.0],["2016-03-02",43.8453,46.5116,43.549,46.3264,3542429.0],["2016-03-03",46.3264,48.5113,45.9191,47.4003,2812863.0],["2016-03-04",47.4003,49.7407,46.83,48.926,6537844.0],["2016-03-07",48.926,50.3629,47.8743,48.141,2962442.0],["2016-03-08",48.141,49.0149,47.1263,48.178,2246685.0],["2016-03-09",48.178,48.7927,47.0374,48.141,1927009.0],["2016-03-10",48.141,49.7333,47.7706,49.1038,3120223.0],["2016-03-11",49.1038,49.103782653808594,47.7632,48.3928,1429440.0],["2016-03-14",48.3928,49.0964,47.4003,47.6003,3513914.0],["2016-03-15",47.6003,47.60029602050781,45.9339,46.8078,2745135.0],["2016-03-16",46.8078,47.0967,45.5562,46.5856,1895766.0],["2016-03-17",46.5856,48.1113,46.4227,47.6225,2295295.0],["2016-03-18",47.6225,48.0891,46.8967,47.4003,3897193.0],["2016-03-21",47.4003,48.7853,47.0448,48.652,3200829.0],["2016-03-22",48.652,49.326,47.7558,48.4891,2897785.0],["2016-03-23",48.4891,48.8816,48.2002,48.6742,1704857.0],["2016-03-24",48.6742,49.326,47.6077,48.5113,2676096.0],["2016-03-25",48.5113,49.9111,48.3335,49.3778,3050312.0],["2016-03-28",49.3778,51.4738,49.3778076171875,50.3999,4854515.0],["2016-03-29",50.3999,50.7406,48.1187,48.8964,2589777.0],["2016-03-30",48.8964,49.9777,48.7187,49.9185,2575629.0],["2016-03-31",49.9185,50.3184,48.8594,49.4741,1868503.0],["2016-04-01",49.4741,49.8,48.7186,48.7853,1723710.0],["2016-04-05",48.7853,49.6148,48.3557,49.1556,1965201.0],["2016-04-06",49.1556,50.57022476196289,49.126,50.5702,2717072.0],["2016-04-07",50.5702,51.0961,48.141,48.1928,4545855.0],["2016-04-08",48.1928,48.5039,47.03,47.2522,2892991.0],["2016-04-11",47.2522,48.141,47.252201080322266,47.4818,2703320.0],["2016-04-12",47.4818,48.141,47.03,47.8817,1977351.0],["2016-04-13",47.8817,48.8297,47.741,47.9854,2178017.0],["2016-04-14",47.9854,48.7557,47.978,48.6594,1889725.0],["2016-04-15",48.6594,48.8297,48.0669,48.1706,2152514.0],["2016-04-18",48.1706,48.17058181762695,47.1707,47.3633,1580939.0],["2016-04-19",47.3633,47.8965,46.8745,47.0893,1639695.0],["2016-04-20",47.0893,47.4077,46.0079,47.2078,2790202.0],["2016-04-21",47.2078,48.5039,46.8078,48.3187,2423914.0],["2016-04-22",48.3187,49.5333,48.0669,49.5037,2221022.0],["2016-04-25",49.5037,50.511,48.8223,50.0962,3130841.0],["2016-04-26",50.0962,50.2888,49.5556,50.0222,2257850.0],["2016-04-27",50.0222,50.4147,49.8518,50.2814,1527036.0],["2016-04-28",50.2814,50.4221,48.9408,49.4889,1922151.0],["2016-04-29",49.4889,51.0813,49.4889030456543,50.074,5191347.0],["2016-05-03",50.074,53.3254,49.326,53.0439,8098842.0],["2016-05-04",53.0439,53.043922424316406,51.3257,51.6145,3561385.0],["2016-05-05",51.6145,52.007,51.1775,51.7478,2045109.0],["2016-05-06",51.7478,51.7552,49.5333,49.6963,2939113.0],["2016-05-09",49.6963,50.5258,49.6222,50.0666,2630884.0],["2016-05-10",50.0666,50.3628,49.2519,49.6222,2643276.0],["2016-05-11",49.6222,51.9034,49.622215270996094,50.4369,5362752.0],["2016-05-12",50.4369,51.8441,49.0519,51.2516,5420187.0],["2016-05-13",51.2516,52.5107,49.637,50.3628,3664300.0],["2016-05-16",50.3628,50.748,49.2593,50.6073,2887638.0],["2016-05-17",50.6073,50.60725784301758,49.5333,50.0814,1669723.0],["2016-05-18",50.0814,50.5258,49.0297,50.1259,1761056.0],["2016-05-19",50.1259,50.348,49.6222,49.6296,1302313.0],["2016-05-20",49.6296,50.311,49.326,50.1481,1267606.0],["2016-05-23",50.1481,51.533,49.8963,50.3628,1931776.0],["2016-05-24",50.3628,50.4739,49.5482,49.5852,1129113.0],["2016-05-25",49.5852,50.0147,49.326,49.4,946522.0],["2016-05-26",49.4,49.6074,48.8742,49.2519,1174168.0],["2016-05-27",49.2519,49.6963,49.163,49.4889,1131994.0],["2016-05-30",49.4889,49.9777,48.8816,49.3852,1296890.0],["2016-05-31",49.3852,50.7035,49.385215759277344,50.6073,3778149.0],["2016-06-01",50.6073,52.3255,50.60725784301758,51.8663,6377815.0],["2016-06-02",51.8663,52.5773,51.7034,51.77,1940428.0],["2016-06-03",51.77,54.4733,51.733,54.066,6488151.0],["2016-06-06",54.066,54.7474,53.0291,54.4215,3317468.0],["2016-06-07",54.4215,55.1029,53.5327,55.0955,2447869.0],["2016-06-08",55.0955,55.0954704284668,53.7697,53.9919,1805330.0],["2016-06-13",53.9919,54.7696,52.85877227783203,52.8588,1759086.0],["2016-06-14",52.8588,54.4363,52.3477,54.066,2330659.0],["2016-06-15",54.066,55.1769,53.5698,55.1325,2105522.0],["2016-06-16",55.1325,55.5473,54.4215,55.1177,2323320.0],["2016-06-17",55.1177,58.1916,54.7837,57.8349,5477000.0],["2016-06-20",57.8349,57.9715,56.1727,56.3017,2996102.0],["2016-06-21",56.3017,56.9165,55.2543,55.3909,1795555.0],["2016-06-22",55.3909,55.7097,54.6547,55.482,2085527.0],["2016-06-23",55.482,55.7704,54.3056,54.7306,1696043.0],["2016-06-24",54.7306,55.2543,53.0532,54.0551,2637930.0],["2016-06-27",54.0551,56.1651,53.8881,55.7856,4126274.0],["2016-06-28",55.7856,55.7856,54.761,55.5124,3036695.0],["2016-06-29",55.5124,55.7856,54.427,54.8748,2726291.0],["2016-06-30",54.8748,56.1575,54.5712,54.5864,3800535.0],["2016-07-01",54.5864,54.9431,54.0399,54.2828,2348435.0],["2016-07-04",54.2828,55.186,53.9185,54.7989,3659968.0],["2016-07-05",54.7989,55.5959,54.427,55.2315,4179058.0],["2016-07-06",55.2315,58.9582,54.761,58.4269,7857044.0],["2016-07-07",58.4269,58.4421,56.6812,56.8406,4847137.0],["2016-07-08",56.8406,57.4781,56.4611,57.1518,2354478.0],["2016-07-11",57.1518,60.6963,56.7723,58.8064,6174840.0],["2016-07-12",58.8064,60.3395,57.5768,58.9809,5686847.0],["2016-07-13",58.9809,59.0872,57.5161,57.7741,4470280.0],["2016-07-14",57.7741,58.7153,56.6584,57.1214,3909325.0],["2016-07-15",57.1214,57.6679,56.2638,57.3036,3139976.0],["2016-07-18",57.3036,57.303585052490234,56.241,56.3245,2800583.0],["2016-07-19",56.3245,56.6812,54.5712,55.0266,5197266.0],["2016-07-20",55.0266,55.52,54.6547,54.8748,3004012.0],["2016-07-21",54.8748,56.1499,54.874813079833984,55.3682,3697856.0],["2016-07-22",55.3682,55.482,53.7287,53.8122,4122332.0],["2016-07-25",53.8122,54.7686,53.6604,54.1082,3232209.0],["2016-07-26",54.1082,55.3985,53.706,55.353,4829456.0],["2016-07-27",55.353,55.35297775268555,53.1367,53.6149,5612773.0],["2016-07-28",53.6149,54.6168,53.3189,54.0399,3456859.0],["2016-07-29",54.0399,55.2315,53.8881,54.2752,3919377.0],["2016-08-01",54.2752,54.27522277832031,52.8407,53.1291,5242212.0],["2016-08-02",53.1291,53.4479,52.9014,53.3341,2428864.0],["2016-08-03",53.3341,53.5086,52.9394,53.2278,2481163.0],["2016-08-04",53.2278,53.3189,52.8711,53.243,2778378.0],["2016-08-05",53.243,53.3492,53.0001,53.2582,2980747.0],["2016-08-08",53.2582,54.2145,52.7648,54.169,3320579.0],["2016-08-09",54.169,55.2391,53.8957,54.6319,3949956.0],["2016-08-10",54.6319,54.9355,54.427,54.5029,2332367.0],["2016-08-11",54.5029,55.444,54.4953,54.8824,3761753.0],["2016-08-12",54.8824,55.4061,54.3435,55.0722,3129182.0],["2016-08-15",55.0722,56.5446,55.0721549987793,55.8615,4528377.0],["2016-08-16",55.8615,56.1879,54.5409,54.6471,5231349.0],["2016-08-17",54.6471,55.4289,54.4498,54.5864,4467926.0],["2016-08-18",54.5864,54.8065,54.3435,54.5485,2873582.0],["2016-08-19",54.5485,54.6547,54.1006,54.1614,2637111.0],["2016-08-22",54.1614,54.5333,53.9261,54.0551,2204319.0],["2016-08-23",54.0551,54.8369,54.0399,54.3967,3025331.0],["2016-08-24",54.3967,54.6471,54.0551,54.1158,1355629.0],["2016-08-25",54.1158,54.2221,53.3568,53.7667,1700581.0],["2016-08-26",53.7667,53.964,53.5086,53.5314,1745339.0],["2016-08-29",53.5314,53.5466,52.4461,53.0532,3951321.0],["2016-08-30",53.0532,53.4176,52.8711,53.1291,2254591.0],["2016-08-31",53.1291,53.6604,53.1291,53.3493,2024613.0],["2016-09-01",53.3493,53.5466,52.9774,53.0457,1974476.0],["2016-09-02",53.0457,53.0608,52.0362,52.2867,2538646.0],["2016-09-05",52.2867,52.5371,51.9983,52.1197,1944858.0],["2016-09-06",52.1197,52.1425,50.8901,51.9907,4053044.0],["2016-09-07",51.9907,51.990657806396484,51.0875,51.2696,6521374.0],["2016-09-08",51.2696,51.5201,50.8977,51.1558,4083023.0],["2016-09-09",51.1558,51.3455,50.8825,50.9508,3137982.0],["2016-09-12",50.9508,50.95084762573242,49.3266,49.3342,4563135.0],["2016-09-13",49.3342,49.6757,49.2811,49.5923,3266832.0],["2016-09-14",49.5923,49.7137,49.1824,49.6682,3478469.0],["2016-09-19",49.6682,49.9338,49.4025,49.5998,3490457.0],["2016-09-20",49.5998,49.6074,49.1976,49.3114,2508703.0],["2016-09-21",49.3114,49.8883,49.2583,49.5771,2540075.0],["2016-09-22",49.5771,50.7535,49.57707977294922,50.6245,5512880.0],["2016-09-23",50.6245,50.9053,50.4044,50.6093,3169415.0],["2016-09-26",50.6093,50.60930633544922,49.5315,49.7441,2931783.0],["2016-09-27",49.7441,50.4575,49.5315,50.2298,2397612.0],["2016-09-28",50.2298,50.3664,49.9566,50.0325,1536264.0],["2016-09-29",50.0325,50.5334,49.8883,50.4272,2397414.0],["2016-09-30",50.4272,51.2924,50.245,50.9205,3297637.0],["2016-10-10",50.9205,51.9907,50.92049026489258,51.9679,4356687.0],["2016-10-11",51.9679,52.2563,51.7174,51.9148,2715513.0],["2016-10-12",51.9148,51.91476821899414,51.5732,51.7174,1452828.0],["2016-10-13",51.7174,51.8768,51.5277,51.725,1516782.0],["2016-10-14",51.725,51.8844,51.5353,51.7326,1252773.0],["2016-10-17",51.7326,52.3246,51.5353,51.7705,2406381.0],["2016-10-18",51.7705,52.3626,51.7023,52.2411,1913654.0],["2016-10-19",52.2411,52.3474,51.9375,52.2184,1587941.0],["2016-10-20",52.2184,52.2943,51.9148,52.1045,1135415.0],["2016-10-21",52.1045,52.10451126098633,51.5429,51.7781,1598994.0],["2016-10-24",51.7781,52.1121,51.6567,51.9299,1279787.0],["2016-10-25",51.9299,53.0684,51.892,52.9774,2916033.0],["2016-10-26",52.9774,54.465,52.3702,52.947,6309722.0],["2016-10-27",52.947,53.1291,52.3777,52.6662,2766499.0],["2016-10-28",52.6662,53.2278,52.3853,52.9774,2671959.0],["2016-10-31",52.9774,53.4783,52.7345,52.8635,1611581.0],["2016-11-01",52.8635,53.22023010253906,52.6813,53.2202,1245684.0],["2016-11-02",53.2202,53.372,52.3778,52.4157,1724781.0],["2016-11-03",52.4157,52.7421,52.0514,52.5068,1364282.0],["2016-11-04",52.5068,52.5219,51.6491,51.7478,2071855.0],["2016-11-07",51.7478,51.9451,50.8901,51.3303,2131238.0],["2016-11-08",51.3303,52.1804,51.33034133911133,51.8768,2325349.0],["2016-11-09",51.8768,51.87681198120117,50.6321,51.004,2022331.0],["2016-11-10",51.004,51.8768,51.003971099853516,51.4897,1542271.0],["2016-11-11",51.4897,51.8313,51.3531,51.6112,1539799.0],["2016-11-14",51.6112,51.8389,51.0571,51.3759,2684170.0],["2016-11-15",51.3759,52.0286,51.0799,51.8768,1826896.0],["2016-11-16",51.8768,51.87681198120117,51.6112,51.6415,1409589.0],["2016-11-17",51.6415,51.7781,51.3531,51.6871,1242354.0],["2016-11-18",51.6871,51.7098,51.2393,51.2924,1350386.0],["2016-11-21",51.2924,51.6795,51.292396545410156,51.3911,1135113.0],["2016-11-22",51.3911,51.6643,51.3683,51.4366,1681838.0],["2016-11-23",51.4366,52.5144,51.43659973144531,52.484,3961232.0],["2016-11-24",52.484,52.8104,51.8389,52.484,2893795.0],["2016-11-25",52.484,52.6737,52.0666,52.651,2162053.0],["2016-11-28",52.651,53.668,52.65097427368164,53.0229,4668226.0],["2016-11-29",53.0229,54.5409,53.02288818359375,54.298,8743825.0],["2016-11-30",54.298,54.29798889160156,53.372,53.5086,3315643.0],["2016-12-01",53.5086,54.0399,53.205,53.4707,2705898.0],["2016-12-02",53.4707,53.47068786621094,52.7117,52.8104,2611022.0],["2016-12-05",52.8104,53.2506,52.1121,52.78,2221713.0],["2016-12-06",52.78,54.1917,52.4764,54.1386,3674583.0],["2016-12-07",54.1386,54.4194,53.5845,54.1082,2600860.0],["2016-12-08",54.1082,55.8995,54.0096,54.4953,5786340.0],["2016-12-09",54.4953,55.2164,54.2676,54.7762,4326398.0],["2016-12-12",54.7762,55.1784,52.9394,53.2809,5297938.0],["2016-12-13",53.2809,55.6414,53.2126,55.186,6927508.0],["2016-12-14",55.186,55.9905,54.8748,55.019,6138936.0],["2016-12-15",55.019,55.3833,52.6737,53.2354,6066997.0],["2016-12-16",53.2354,53.7212,52.5903,53.3493,3569170.0],["2016-12-19",53.3493,54.9204,52.9622,54.1993,4898137.0],["2016-12-20",54.1993,54.19932174682617,53.3037,53.6073,1907090.0],["2016-12-21",53.6073,53.9792,53.3644,53.4783,2078447.0],["2016-12-22",53.4783,53.47827911376953,52.8104,53.1064,2075299.0],["2016-12-23",53.1064,53.10637283325195,51.6263,52.0058,2443034.0],["2016-12-26",52.0058,52.2411,51.3076,52.2184,1644655.0],["2016-12-27",52.2184,52.3474,51.9907,52.1576,1154666.0],["2016-12-28",52.1576,52.8483,51.8161,52.5979,2354822.0],["2016-12-29",52.5979,53.0836,52.3019,52.6813,1587133.0],["2016-12-30",52.6813,53.9489,52.68134689331055,53.5845,2680738.0],["2017-01-03",53.5845,53.9413,53.2582,53.7743,2110127.0],["2017-01-04",53.7743,54.7686,53.5162,54.6623,3503785.0],["2017-01-05",54.6623,54.7837,54.4194,54.6395,2147958.0],["2017-01-06",54.6395,54.761,53.7439,53.8274,2381799.0],["2017-01-09",53.8274,54.3435,53.5162,53.6984,1857387.0],["2017-01-10",53.6984,54.298,53.698387145996094,53.8198,1531090.0],["2017-01-11",53.8198,53.8805,52.6738,52.8483,1486606.0],["2017-01-12",52.8483,53.0912,52.1197,52.2032,1228906.0],["2017-01-13",52.2032,52.5068,51.2469,51.4594,1928373.0],["2017-01-16",51.4594,51.9907,50.8598,51.4518,1903509.0],["2017-01-17",51.4518,52.4688,51.2317,52.4157,2292780.0],["2017-01-18",52.4157,53.5086,52.1652,53.2961,2658341.0],["2017-01-19",53.2961,53.29612350463867,52.2487,52.3853,2306030.0],["2017-01-20",52.3853,53.114,52.38533401489258,52.9925,1782665.0],["2017-01-23",52.9925,54.0247,52.992530822753906,53.501,2137895.0],["2017-01-24",53.501,53.8046,53.0532,53.3493,2472151.0],["2017-01-25",53.3493,53.743927001953125,53.1595,53.7439,1436745.0],["2017-01-26",53.7439,53.9337,53.1899,53.2961,1163710.0],["2017-02-03",53.2961,53.8578,53.0001,53.0836,1766761.0],["2017-02-06",53.0836,53.8881,52.9773,53.7363,1633308.0],["2017-02-07",53.7363,53.873,53.1367,53.5845,1519932.0],["2017-02-08",53.5845,54.002,53.2506,53.6529,1904558.0],["2017-02-09",53.6529,54.8596,53.65285110473633,54.4801,3164757.0],["2017-02-10",54.4801,57.7741,54.4498,56.9241,7917359.0],["2017-02-13",56.9241,62.6165,56.92407989501953,61.1365,13325315.0],["2017-02-14",61.1365,61.7285,60.3395,61.5919,6202669.0],["2017-02-15",61.5919,61.9638,59.96,60.757,4232699.0],["2017-02-16",60.757,61.1592,60.2712,60.8405,2350617.0],["2017-02-17",60.8405,62.4647,60.6659,61.1137,3437291.0],["2017-02-20",61.1137,64.4381,61.11368179321289,62.5634,6453742.0],["2017-02-21",62.5634,63.9751,62.4571,63.2009,3624216.0],["2017-02-22",63.2009,65.8574,62.8821,64.4684,5507565.0],["2017-02-23",64.4684,65.6524,62.9049,63.3755,3386148.0],["2017-02-24",63.3755,64.1876,62.6165,63.0036,1805074.0],["2017-02-27",63.0036,63.459,61.0226,61.1213,3075325.0],["2017-02-28",61.1213,62.4647,61.12127685546875,61.5084,3232866.0],["2017-03-01",61.5084,64.1345,61.508365631103516,62.867,3136687.0],["2017-03-02",62.867,63.7398,62.3205,63.5652,4459420.0],["2017-03-03",63.5652,63.8688,62.9049,62.9277,2642144.0],["2017-03-06",62.9277,63.0188,61.5994,62.9277,2699045.0],["2017-03-07",62.9277,64.4229,62.6696,64.3622,4466155.0],["2017-03-08",64.3622,64.5519,63.3907,63.9447,2466829.0],["2017-03-09",63.9447,64.2787,62.4267,63.2237,1976612.0],["2017-03-10",63.2237,65.9409,63.1933,64.6658,5877973.0],["2017-03-13",64.6658,66.5101,64.2863,65.5082,2730914.0],["2017-03-14",65.5082,66.2293,64.8783,65.5917,1340282.0],["2017-03-15",65.5917,66.2293,64.9845,65.1211,1629155.0],["2017-03-16",65.1211,66.0016,64.2863,64.8176,2257166.0],["2017-03-17",64.8176,65.8725,64.3697,64.7037,2447406.0],["2017-03-20",64.7037,65.6373,64.70369720458984,65.402,1953799.0],["2017-03-21",65.402,68.4076,65.3868,68.0812,4389309.0],["2017-03-22",68.0812,68.6125,67.1932,68.3089,3977110.0],["2017-03-23",68.3089,69.0527,66.715,67.3526,2649413.0],["2017-03-24",67.3526,68.3544,66.9427,67.2463,2178370.0],["2017-03-27",67.2463,67.8914,65.5006,66.0319,2389186.0],["2017-03-28",66.0319,66.7682,65.3565,66.0699,1486195.0],["2017-03-29",66.0699,67.7169,66.06990051269531,67.3222,2167941.0],["2017-03-30",67.3222,67.8156,65.6524,65.8726,2421063.0],["2017-03-31",65.8726,66.7833,65.4323,66.3204,1733928.0],["2017-04-05",66.3204,67.7624,65.7891,66.2293,3679875.0],["2017-04-06",66.2293,66.4038,65.0984,65.3868,2276796.0],["2017-04-07",65.3868,65.5007,64.605,64.7872,2492098.0],["2017-04-10",64.7872,64.8707,62.2446,62.4343,3568934.0],["2017-04-11",62.4343,63.1857,61.8803,62.9884,2393747.0],["2017-04-12",62.9884,63.9068,62.2901,63.6791,2308996.0],["2017-04-13",63.6791,65.1212,63.0188,64.7493,2817330.0],["2017-04-14",64.7493,64.8859,63.1554,63.292,1521749.0],["2017-04-17",63.292,63.9068,62.4799,63.5501,1524672.0],["2017-04-18",63.5501,66.0016,63.5273,65.7511,3242768.0],["2017-04-19",65.7511,66.4646,64.6582,65.4931,2540586.0],["2017-04-20",65.4931,68.1268,65.3489,67.178,4641027.0],["2017-04-21",67.178,67.17801666259766,65.1211,66.0319,3088517.0],["2017-04-24",66.0319,66.03192901611328,63.2085,63.7702,2532666.0],["2017-04-25",63.7702,65.7739,63.7701530456543,65.1895,3800539.0],["2017-04-26",65.1895,67.4588,64.8783,65.6524,5508049.0],["2017-04-27",65.6524,66.5177,64.9618,66.4721,2265053.0],["2017-04-28",66.4721,66.4721450805664,59.8234,60.719,15335031.0],["2017-05-02",60.719,60.71902847290039,59.201,59.8158,6189845.0],["2017-05-03",59.8158,61.311,59.815826416015625,60.7114,4591040.0],["2017-05-04",60.7114,62.4647,60.5369,61.6905,3619037.0],["2017-05-05",61.6905,62.0928,61.182,61.8044,3194626.0],["2017-05-08",61.8044,62.237,60.5748,61.1137,2980310.0],["2017-05-09",61.1137,61.774,60.6279,61.3262,2507156.0],["2017-05-10",61.3262,62.5937,61.1213,62.0776,2422185.0],["2017-05-11",62.0776,62.7683,61.6374,62.6924,2770262.0],["2017-05-12",62.6924,62.9808,62.0852,62.9201,1675950.0],["2017-05-15",62.9201,63.7474,62.92008590698242,63.2009,1596806.0],["2017-05-16",63.2009,64.1193,63.163,63.9675,3127166.0],["2017-05-17",63.9675,64.4608,63.0795,63.1706,2598202.0],["2017-05-18",63.1706,63.459,62.6393,62.7531,2035345.0],["2017-05-19",62.7531,63.2237,62.5026,62.7683,1493360.0],["2017-05-22",62.7683,63.9675,62.768287658691406,63.3755,1960894.0],["2017-05-23",63.3755,66.3127,63.37546920776367,65.5841,4401534.0],["2017-05-24",65.5841,65.7283,64.1421,65.4931,2439123.0],["2017-05-25",65.4931,65.956,65.0073,65.5765,1335125.0],["2017-05-26",65.5765,66.2293,64.9466,66.0016,1829637.0],["2017-05-31",66.0016,66.18372344970703,64.7417,66.1837,2165490.0],["2017-06-01",66.1837,66.18372344970703,65.2729,66.0395,1674786.0],["2017-06-02",66.0395,66.457,64.9314,65.4475,2233034.0],["2017-06-05",65.4475,65.827,63.9068,64.013,1570651.0],["2017-06-06",64.013,64.772,63.7929,64.6961,1497323.0],["2017-06-07",64.6961,66.1154,64.6733,66.0471,4023638.0],["2017-06-08",66.0471,67.4588,65.5614,66.6391,3116390.0],["2017-06-09",66.6391,69.0679,66.2596,67.4892,3829303.0],["2017-06-12",67.4892,70.51,67.48918914794922,69.4474,4955916.0],["2017-06-13",69.4474,69.5764,67.5575,68.954,2359134.0],["2017-06-14",68.954,69.9939,68.1571,68.6504,2424890.0],["2017-06-15",68.6504,68.65044403076172,66.0319,66.4646,4283221.0],["2017-06-16",66.4646,67.3744,65.3448,66.3246,4298426.0],["2017-06-19",66.3246,67.1489,65.6325,66.2313,3045826.0],["2017-06-20",66.2313,66.5501,65.2515,65.5625,2835381.0],["2017-06-21",65.5625,67.4833,65.4692,67.4833,4005449.0],["2017-06-22",67.4833,67.6388,66.6434,67.1333,4114878.0],["2017-06-23",67.1333,67.3744,66.3324,67.1878,2434864.0],["2017-06-26",67.1878,69.093,67.18775939941406,68.572,4136252.0],["2017-06-27",68.572,68.8597,67.9732,68.6264,1903581.0],["2017-06-28",68.6264,68.7275,67.39,67.9654,2189560.0],["2017-06-29",67.9654,68.2142,66.5579,67.1022,2564264.0],["2017-06-30",67.1022,67.6466,66.4957,67.5066,1768178.0],["2017-07-03",67.5066,67.7865,65.337,66.2157,3022716.0],["2017-07-04",66.2157,66.21571350097656,64.7538,65.4459,3128119.0],["2017-07-05",65.4459,66.3013,65.1659,66.0991,1647363.0],["2017-07-06",66.0991,66.3557,65.2437,66.3324,2258990.0],["2017-07-07",66.3324,66.33236694335938,65.1581,65.8191,2709333.0],["2017-07-10",65.8191,66.2546,65.1192,66.0835,2305534.0],["2017-07-11",66.0835,66.7212,65.3759,66.0991,2776141.0],["2017-07-12",66.0991,66.4101,65.0726,65.3992,3145731.0],["2017-07-13",65.3992,65.998,64.5438,64.7771,2662124.0],["2017-07-14",64.7771,65.0726,64.0772,64.9171,1510168.0],["2017-07-17",64.9171,65.3681,62.5997,64.5282,2550935.0],["2017-07-18",64.5282,64.6527,63.284,64.155,1667205.0],["2017-07-19",64.155,65.3059,64.15498352050781,65.1581,2579444.0],["2017-07-20",65.1581,66.1457,64.8704,65.8658,2408460.0],["2017-07-21",65.8658,67.5688,65.6403,67.1255,4387733.0],["2017-07-24",67.1255,68.6108,66.6979,68.432,5099712.0],["2017-07-25",68.432,68.5797,67.18,68.2765,2945709.0],["2017-07-26",68.2765,68.3387,66.138,66.4101,2177582.0],["2017-07-27",66.4101,67.3977,66.3557,66.589,2284510.0],["2017-07-28",66.589,70.2205,66.58897399902344,70.065,6951315.0],["2017-07-31",70.065,71.8847,69.2018,69.5207,9113654.0],["2017-08-01",69.5207,70.1817,68.3542,69.4973,3084578.0],["2017-08-02",69.4973,69.9095,67.561,67.5766,3188115.0],["2017-08-03",67.5766,68.2376,67.0944,67.4211,1995173.0],["2017-08-04",67.4211,68.1831,66.2857,67.9654,2619085.0],["2017-08-07",67.9654,69.6762,67.3044,69.404,5608905.0],["2017-08-08",69.404,70.1428,68.1209,68.4631,2412045.0],["2017-08-09",68.4631,72.2191,68.4475,71.1459,7077252.0],["2017-08-10",71.1459,73.09,70.7727,72.5146,6305005.0],["2017-08-11",72.5146,72.6934,69.4429,70.205,3394090.0],["2017-08-14",70.205,73.5644,69.1319,69.2874,6355778.0],["2017-08-15",69.2874,71.7758,69.28738403320312,70.586,3361087.0],["2017-08-16",70.586,71.7758,69.2096,69.2874,3811934.0],["2017-08-17",69.2874,70.3605,68.1831,68.572,3798335.0],["2017-08-18",68.572,68.813,67.9498,68.6653,2179825.0],["2017-08-21",68.6653,69.5829,67.1878,68.1209,3811389.0],["2017-08-22",68.1209,69.334,67.2733,67.8876,5113539.0],["2017-08-23",67.8876,69.2485,67.3822,69.2096,2484389.0],["2017-08-24",69.2096,69.20960998535156,68.3387,68.5331,1754274.0],["2017-08-25",68.5331,69.5984,67.6543,69.3263,2992005.0],["2017-08-28",69.3263,71.3248,69.32626342773438,69.6062,5683646.0],["2017-08-29",69.6062,71.2315,69.2874,71.0759,2799526.0],["2017-08-30",71.0759,71.2704,70.4538,71.1382,2247780.0],["2017-08-31",71.1382,71.4803,68.1209,69.4818,4928900.0],["2017-09-01",69.4818,69.7617,67.6544,68.3542,5190321.0],["2017-09-04",68.3542,68.7586,68.0432,68.2376,2357294.0],["2017-09-05",68.2376,69.1474,68.1209,68.9685,2998651.0],["2017-09-06",68.9685,69.3263,68.1598,68.2765,2122360.0],["2017-09-07",68.2765,68.6886,67.6466,67.7788,2321401.0],["2017-09-08",67.7788,68.0198,66.4101,66.7989,2529794.0],["2017-09-11",66.7989,67.4288,66.1068,67.2266,2728238.0],["2017-09-12",67.2266,68.432,67.11,68.082,2257662.0],["2017-09-13",68.082,69.7384,67.8876,69.2563,3585470.0],["2017-09-14",69.2563,69.25627899169922,68.1676,68.3698,1795788.0],["2017-09-15",68.3698,69.1007,68.1754,68.3309,1778960.0],["2017-09-18",68.3309,69.7695,68.2764,68.5564,7568130.0],["2017-09-19",68.5564,70.7649,68.556396484375,69.5984,7190692.0],["2017-09-20",69.5984,76.5038,69.59842681884766,73.8754,14121736.0],["2017-09-21",73.8754,75.804,73.87543487548828,75.3063,6665786.0],["2017-09-22",75.3063,75.5862,73.4944,75.2985,6521372.0],["2017-09-25",75.2985,78.9301,74.8475,78.098,10121597.0],["2017-09-26",78.098,79.0467,77.0249,77.8258,5213568.0],["2017-09-27",77.8258,79.7855,77.2037,77.9969,5002874.0],["2017-09-28",77.9969,81.9473,77.7636,80.4154,5367757.0],["2017-09-29",80.4154,82.2739,78.0902,78.9301,4856725.0],["2017-10-09",78.9301,82.6472,77.1337,77.7636,9486872.0],["2017-10-10",77.7636,80.392,77.2815,80.0188,10939196.0],["2017-10-11",80.0188,83.98470306396484,78.479,83.9847,7117895.0],["2017-10-12",83.9847,85.5089,82.0406,82.3361,5284140.0],["2017-10-13",82.3361,83.106,81.6207,82.3517,3684629.0],["2017-10-16",82.3517,84.2569,81.0919,81.2474,4488095.0],["2017-10-17",81.2474,82.0251,80.5631,81.9317,3593875.0],["2017-10-18",81.9317,86.0377,81.4185,86.0299,5204142.0],["2017-10-19",86.0299,91.7533,86.02987670898438,90.6568,6549185.0],["2017-10-20",90.6568,90.65681457519531,87.2352,88.6427,5629355.0],["2017-10-23",88.6427,91.1156,84.7623,90.4702,6951260.0],["2017-10-24",90.4702,92.0566,88.7905,91.73,5820139.0],["2017-10-25",91.73,91.7688,89.3271,90.1125,3861415.0],["2017-10-26",90.1125,95.3849,89.2726,90.2136,9037640.0],["2017-10-27",90.2136,92.0643,88.4095,90.9912,7285773.0],["2017-10-30",90.9912,90.99120330810547,84.529,87.8651,13211639.0],["2017-10-31",87.8651,88.5728,85.1356,85.7266,5725677.0],["2017-11-01",85.7266,88.876,85.72660064697266,88.0284,7231186.0],["2017-11-02",88.0284,90.198,87.6007,88.8138,4906550.0],["2017-11-03",88.8138,89.817,87.6707,87.9506,4109658.0],["2017-11-06",87.9506,92.3443,87.0952,90.9834,6713186.0],["2017-11-07",90.9834,93.8062,89.3659,89.5604,6520691.0],["2017-11-08",89.5604,90.6568,85.6955,87.3208,10329320.0],["2017-11-09",87.3208,88.6505,84.428,87.8573,6291610.0],["2017-11-10",87.8573,90.6024,85.5477,90.128,8318413.0],["2017-11-13",90.128,91.3722,88.6661,89.4204,4959281.0],["2017-11-14",89.4204,89.7392,85.2289,85.5322,8619718.0],["2017-11-15",85.5322,87.7562,84.9956,87.1575,5712593.0],["2017-11-16",87.1575,90.1125,87.0952,89.4981,7682391.0],["2017-11-17",89.4981,90.0658,86.1232,89.8636,7946918.0],["2017-11-20",89.8636,89.86363983154297,87.4918,88.6505,6321722.0],["2017-11-21",88.6505,94.3273,87.8807,94.3273,10941361.0],["2017-11-22",94.3273,96.388,89.4126,89.8947,8979871.0],["2017-11-23",89.8947,89.89473724365234,86.3176,86.8853,6614074.0],["2017-11-24",86.8853,87.7562,82.8183,87.1652,7525703.0],["2017-11-27",87.1652,87.16523742675781,82.6627,84.5524,6952948.0],["2017-11-28",84.5524,85.9132,83.0749,84.3502,4981001.0],["2017-11-29",84.3502,85.19,80.0965,81.574,6194967.0],["2017-11-30",81.574,82.0406,79.3733,80.8508,3696027.0],["2017-12-01",80.8508,82.7794,80.4931,81.7062,3438840.0],["2017-12-04",81.7062,84.3502,80.4853,83.8758,4430966.0],["2017-12-05",83.8758,85.7733,83.2226,85.0345,5046560.0],["2017-12-06",85.0345,85.4311,83.0282,84.7623,4038069.0],["2017-12-07",84.7623,85.5477,82.1961,82.8182,2489997.0],["2017-12-08",82.8182,84.3735,82.0562,84.0858,2516017.0],["2017-12-11",84.0858,86.31761169433594,83.9069,86.3176,4405621.0],["2017-12-12",86.3176,88.3161,85.9754,87.4685,4093969.0],["2017-12-13",87.4685,89.5137,86.7064,89.5137,4530926.0],["2017-12-14",89.5137,89.8403,87.8184,89.0316,2520718.0],["2017-12-15",89.0316,89.6226,86.8231,87.173,3292792.0],["2017-12-18",87.173,89.6459,86.7842,87.3674,4013482.0],["2017-12-19",87.3674,89.817,87.2585,88.6583,3693007.0],["2017-12-20",88.6583,92.5309,88.1528,91.7222,5894190.0],["2017-12-21",91.7222,93.7751,90.2913,92.6165,5289122.0],["2017-12-22",92.6165,93.7052,90.7501,91.1778,3018388.0],["2017-12-25",91.1778,93.6507,91.0456,92.4843,3173530.0],["2017-12-26",92.4843,92.48426055908203,89.4281,90.058,3624805.0],["2017-12-27",90.058,90.8279,87.4374,88.0206,4025197.0],["2017-12-28",88.0206,93.1841,88.0206298828125,91.9321,7333559.0],["2017-12-29",91.9321,93.3163,88.7905,89.4282,5520640.0],["2018-01-02",89.4282,90.5324,88.8449,90.2058,3600670.0],["2018-01-03",90.2058,91.0223,88.7361,89.6226,5404989.0],["2018-01-04",89.6226,94.9571,89.62255859375,94.094,7191593.0],["2018-01-05",94.094,96.0381,92.8109,95.6337,5365407.0],["2018-01-08",95.6337,99.3586,94.2495,98.231,4625211.0],["2018-01-09",98.231,104.4987,97.2512,101.987,6948512.0],["2018-01-10",101.987,108.107,100.7739,108.0137,7487273.0],["2018-01-11",108.0137,108.0914,103.69,105.5952,5558911.0],["2018-01-12",105.5952,106.5906,103.8144,106.5206,5033825.0],["2018-01-15",106.5206,107.1816,103.9544,104.9886,5457862.0],["2018-01-16",104.9886,107.7026,102.4225,104.0477,6586479.0],["2018-01-17",104.0477,104.5765,99.1953,100.2917,6362813.0],["2018-01-18",100.2917,103.5111,99.8563,102.0492,5331632.0],["2018-01-19",102.0492,102.2125,99.6152,101.0849,5223159.0],["2018-01-22",101.0849,105.3697,101.08492279052734,104.1255,6908952.0],["2018-01-23",104.1255,106.5361,102.7335,105.9762,6790219.0],["2018-01-24",105.9762,106.1318,103.4334,103.6978,4612982.0],["2018-01-25",103.6978,104.7476,100.525,101.6759,5654538.0],["2018-01-26",101.6759,102.9901,101.1938,102.6013,3671816.0],["2018-01-29",102.6013,103.8144,98.7676,99.3586,6027278.0],["2018-01-30",99.3586,99.7551,96.5591,97.1967,4576805.0],["2018-01-31",97.1967,101.5671,97.19672393798828,101.0538,4366606.0],["2018-02-01",101.0538,102.0803,98.752,100.8672,4065629.0],["2018-02-02",100.8672,101.9636,97.8655,100.2762,3222019.0],["2018-02-05",100.2762,100.27616882324219,91.0767,94.7861,7702110.0],["2018-02-06",94.7861,95.2993,90.2058,94.6927,7441400.0],["2018-02-07",94.6927,99.4286,90.2058,92.4843,7090899.0],["2018-02-08",92.4843,97.4378,91.761,97.1967,5631789.0],["2018-02-09",97.1967,97.19672393798828,91.139,95.6881,5002665.0],["2018-02-12",95.6881,99.4208,95.6881332397461,97.6789,5531774.0],["2018-02-13",97.6789,99.5219,95.8514,95.8825,4732531.0],["2018-02-14",95.8825,97.8888,95.6492,97.049,3335225.0],["2018-02-22",97.049,102.3369,97.04898834228516,102.1036,4349418.0],["2018-02-23",102.1036,103.3867,100.2218,101.7148,3280339.0],["2018-02-26",101.7148,101.8703,99.3819,100.144,3463522.0],["2018-02-27",100.144,101.0927,97.9899,98.9231,3054644.0],["2018-02-28",98.9231,98.92308807373047,90.2058,91.7533,13002018.0],["2018-03-01",91.7533,94.7627,90.6724,94.3117,4258178.0],["2018-03-02",94.3117,94.4595,91.7999,93.083,2039321.0],["2018-03-05",93.083,94.475,90.2058,90.929,4005117.0],["2018-03-06",90.929,91.6444,85.991,89.4282,5913272.0],["2018-03-07",89.4282,91.3645,87.4841,88.1062,4586364.0],["2018-03-08",88.1062,90.9601,87.5618,90.8435,4129879.0],["2018-03-09",90.8435,91.7455,90.1747,91.5667,3288197.0],["2018-03-12",91.5667,92.4454,88.1839,89.7936,7187620.0],["2018-03-13",89.7936,89.79363250732422,87.0952,87.2508,5062184.0],["2018-03-14",87.2508,88.4794,86.9397,87.9506,4515379.0],["2018-03-15",87.9506,89.8559,87.8729,89.0393,3697433.0],["2018-03-16",89.0393,90.0503,87.8729,87.904,2735967.0],["2018-03-19",87.904,89.156,87.0175,87.7407,2822088.0],["2018-03-20",87.7407,88.0284,86.6131,87.4063,2480468.0],["2018-03-21",87.4063,89.4204,87.4063,88.5727,3070217.0],["2018-03-22",88.5727,88.57274627685547,86.0843,86.372,3432569.0],["2018-03-23",86.372,86.37203979492188,81.8851,83.4015,3172163.0],["2018-03-26",83.4015,83.6736,80.8742,81.7373,4498387.0],["2018-03-27",81.7373,83.6892,81.7373275756836,83.347,4313669.0],["2018-03-28",83.347,83.34703826904297,77.8569,78.1524,4742409.0],["2018-03-29",78.1524,83.938,77.1648,83.868,6127097.0],["2018-03-30",83.868,85.54,82.3439,83.9769,3295389.0],["2018-04-02",83.9769,83.9769287109375,81.4963,81.6518,3494772.0],["2018-04-03",81.6518,83.7514,80.7186,81.0064,4766267.0],["2018-04-04",81.0064,88.5572,81.00636291503906,86.6598,7552852.0],["2018-04-09",86.6598,88.4483,84.9256,85.4311,4113644.0],["2018-04-10",85.4311,87.5385,84.7312,87.313,3845346.0],["2018-04-11",87.313,88.2539,85.4467,85.6411,2723744.0],["2018-04-12",85.6411,86.1932,84.1636,85.3145,2079182.0],["2018-04-13",85.3145,86.5742,83.6348,84.0469,2890748.0],["2018-04-16",84.0469,85.7033,84.0391,85.4,3209894.0],["2018-04-17",85.4,86.5509,81.7373,82.5927,2820529.0],["2018-04-18",82.5927,85.5166,82.3594,83.8525,3056102.0],["2018-04-19",83.8525,86.7842,83.6425,85.2911,2619595.0],["2018-04-20",85.2911,88.9382,84.7623,87.0952,3872525.0],["2018-04-23",87.0952,88.425,85.4622,86.3098,2942989.0],["2018-04-24",86.3098,89.3504,86.30982971191406,88.8994,3066745.0],["2018-04-25",88.8994,89.2726,87.5852,87.8729,2336555.0],["2018-04-26",87.8729,88.4872,86.0066,86.1232,1573225.0],["2018-04-27",86.1232,90.9834,86.12319946289062,87.2197,6825295.0],["2018-05-02",87.2197,90.9445,87.21966552734375,90.2369,4579006.0],["2018-05-03",90.2369,95.2838,88.7361,94.8794,4611816.0],["2018-05-04",94.8794,97.5933,94.094,96.4346,5823964.0],["2018-05-07",96.4346,102.1114,96.43464660644531,101.8548,6465726.0],["2018-05-08",101.8548,104.5921,100.0351,102.2747,6569257.0],["2018-05-09",102.2747,102.27470397949219,100.2917,101.5593,2770645.0],["2018-05-10",101.5593,103.5656,100.7816,101.1005,4254454.0],["2018-05-11",101.1005,104.4599,99.2886,101.0927,4524879.0],["2018-05-14",101.0927,103.6433,101.09269714355469,102.648,3323855.0],["2018-05-15",102.648,103.5811,100.4317,103.4256,3518144.0],["2018-05-16",103.4256,104.4132,101.1627,102.0258,2950406.0],["2018-05-17",102.0258,102.648,100.8672,101.637,2878480.0],["2018-05-18",101.637,102.2514,96.8312,100.7116,3833505.0],["2018-05-21",100.7116,101.2093,99.4519,100.3151,3152209.0],["2018-05-22",100.3151,101.0849,97.7877,100.5639,2571057.0],["2018-05-23",100.5639,100.7505,98.7987,98.9231,2513772.0],["2018-05-24",98.9231,99.9107,97.4222,97.9821,2542653.0],["2018-05-25",97.9821,102.4924,97.98214721679688,100.3151,5048249.0],["2018-05-28",100.3151,106.6139,100.0818,106.0307,5554458.0],["2018-05-29",106.0307,110.5721,104.7242,105.5874,5913634.0],["2018-05-30",105.5874,109.0246,103.5034,108.0525,5206366.0],["2018-05-31",108.0525,112.7572,106.4428,111.7308,6312580.0],["2018-06-01",111.7308,111.73075866699219,107.1583,108.698,3791613.0],["2018-06-04",108.698,110.7198,107.0805,109.9189,3939504.0],["2018-06-05",109.9189,112.7494,108.1769,110.6809,3485648.0],["2018-06-06",110.6809,115.4323,109.9577,111.9796,4560504.0],["2018-06-07",111.9796,114.678,111.2097,113.4415,3963541.0],["2018-06-08",113.4415,113.44154357910156,107.3215,110.2688,4954093.0],["2018-06-11",110.2688,111.3964,108.0137,109.2579,3893755.0],["2018-06-12",109.2579,116.3966,109.25787353515625,116.2566,5443855.0],["2018-06-13",116.2566,116.4899,113.2938,114.398,3650596.0],["2018-06-14",114.398,115.7123,110.0355,111.3575,3889543.0],["2018-06-15",111.3575,113.1461,110.6576,111.202,3876767.0],["2018-06-19",111.202,112.2906,106.6139,107.4693,4489492.0],["2018-06-20",107.4693,113.6748,107.46929931640625,113.5504,5558720.0],["2018-06-21",113.5504,113.9159,110.5021,111.1942,4593598.0],["2018-06-22",111.1942,111.1941909790039,108.4705,110.4499,2703947.0],["2018-06-25",110.4499,114.4087,110.44993591308594,112.0334,4656023.0],["2018-06-26",112.0334,114.765,108.4785,109.5236,4688583.0],["2018-06-27",109.5236,110.1728,102.5482,102.9837,4433300.0],["2018-06-28",102.9837,104.7414,98.5736,101.5031,5218651.0],["2018-06-29",101.5031,105.6044,99.7612,104.1951,3662761.0],["2018-07-02",104.1951,108.1776,102.9599,105.2798,3328955.0],["2018-07-03",105.2798,105.2797622680664,95.0582,99.0487,9773421.0],["2018-07-04",99.0487,102.7462,98.9774,99.6187,6510368.0],["2018-07-05",99.6187,103.5458,99.61871337890625,99.9988,3912050.0],["2018-07-06",99.9988,102.952,99.0249,101.6298,3813123.0],["2018-07-09",101.6298,105.2085,101.3447,104.5355,3931412.0],["2018-07-10",104.5355,106.0557,102.2394,104.1476,3599625.0],["2018-07-11",104.1476,104.1475601196289,100.4738,101.994,2813803.0],["2018-07-12",101.994,105.1372,101.891,104.9076,2827786.0],["2018-07-13",104.9076,108.2014,103.7438,107.6788,4340635.0],["2018-07-16",107.6788,110.4499,107.3621,108.2964,3858122.0],["2018-07-17",108.2964,108.7002,105.7627,107.6788,2713084.0],["2018-07-18",107.6788,108.2647,104.4326,104.8285,2776327.0],["2018-07-19",104.8285,105.5965,103.1816,104.1396,2938630.0],["2018-07-20",104.1396,105.6994,103.0233,104.7176,4798270.0],["2018-07-23",104.7176,104.9076,102.1365,102.8491,2810086.0],["2018-07-24",102.8491,106.1824,101.7406,105.9448,3599319.0],["2018-07-25",105.9448,107.0137,105.3273,106.2695,3257766.0],["2018-07-26",106.2695,106.2695,102.9678,103.4429,2832217.0],["2018-07-27",103.4429,107.2671,102.9678,106.1824,4335062.0],["2018-07-30",106.1824,106.18236541748047,102.2711,104.8522,3702730.0],["2018-07-31",104.8522,104.85221862792969,101.62185668945312,101.6219,3191523.0],["2018-08-01",101.6219,103.2054,98.9695,99.207,2833953.0],["2018-08-02",99.207,99.3654,92.8334,94.5357,5322989.0],["2018-08-03",94.5357,95.4066,91.8437,93.1342,3413391.0],["2018-08-06",93.1342,93.9418,89.5555,90.1256,3425453.0],["2018-08-07",90.1256,93.0155,87.9086,92.7938,6319807.0],["2018-08-08",92.7938,92.79377746582031,88.2808,89.8168,4737516.0],["2018-08-09",89.8168,93.4114,88.2808,92.5563,4030783.0],["2018-08-10",92.5563,94.2902,91.4874,92.2158,2578186.0],["2018-08-13",92.2158,92.21580505371094,87.5603,89.6268,4680009.0],["2018-08-14",89.6268,92.4533,89.62676239013672,91.3686,4215938.0],["2018-08-15",91.3686,91.7645,86.4122,86.8556,4943570.0],["2018-08-16",86.8556,88.4391,82.2476,82.5326,8054412.0],["2018-08-17",82.5326,85.1138,82.53262329101562,83.2135,6943165.0],["2018-08-20",83.2135,85.9689,83.21353912353516,85.9055,5412336.0],["2018-08-21",85.9055,90.4581,85.90550994873047,89.9435,4316567.0],["2018-08-22",89.9435,90.2048,87.9482,88.4471,2504588.0],["2018-08-23",88.4471,89.9276,86.9665,88.6767,3188859.0],["2018-08-24",88.6767,88.67665100097656,85.5492,86.1826,4350509.0],["2018-08-27",86.1826,91.2894,86.18262481689453,91.2103,8349874.0],["2018-08-28",91.2103,92.1366,88.9142,89.9276,5375934.0],["2018-08-29",89.9276,91.0519,88.0433,89.4684,3798216.0],["2018-08-30",89.4684,94.1398,89.46841430664062,91.8437,8497230.0],["2018-08-31",91.8437,91.8437,88.6846,91.3132,6326391.0],["2018-09-03",91.3132,91.31319427490234,88.6766,90.1414,3755072.0],["2018-09-04",90.1414,91.5903,89.3734,91.1073,4896419.0],["2018-09-05",91.1073,92.1525,89.9118,90.9965,4040851.0],["2018-09-06",90.9965,90.99650573730469,85.668,86.4597,5704742.0],["2018-09-07",86.4597,89.3101,85.9055,87.3544,6296130.0],["2018-09-10",87.3544,87.35443115234375,84.1478,86.333,3575304.0],["2018-09-11",86.333,87.1565,84.7812,85.8263,2828598.0],["2018-09-12",85.8263,85.82633209228516,82.2714,83.1344,3974409.0],["2018-09-13",83.1344,84.995,81.155,82.6593,6454416.0],["2018-09-14",82.6593,86.7764,82.113,85.2325,5876060.0],["2018-09-17",85.2325,88.6767,84.4804,88.5975,5015225.0],["2018-09-18",88.5975,90.656,86.7289,89.8801,5456984.0],["2018-09-19",89.8801,94.6148,89.1438,93.5064,5518153.0],["2018-09-20",93.5064,94.4565,91.6932,92.873,3787276.0],["2018-09-21",92.873,99.5791,92.87296295166016,98.8111,5727893.0],["2018-09-25",98.8111,99.3812,95.9687,96.515,3435630.0],["2018-09-26",96.515,103.1579,96.51502990722656,100.9489,8221374.0],["2018-09-27",100.9489,101.3447,98.9299,101.0043,5402801.0],["2018-09-28",101.0043,102.5324,98.6686,101.3447,4274598.0],["2018-10-08",101.3447,101.34474182128906,94.1635,95.7629,7493006.0],["2018-10-09",95.7629,96.7763,94.3456,95.8024,5015133.0],["2018-10-10",95.8024,95.8816,89.3101,89.8643,9844202.0],["2018-10-11",89.8643,90.7352,85.4305,87.8849,9038741.0],["2018-10-12",87.8849,92.6434,87.88489532470703,91.3449,9064936.0],["2018-10-15",91.3449,91.8595,88.162,88.8904,5356444.0],["2018-10-16",88.8904,91.4082,88.2887,89.9355,3799506.0],["2018-10-17",89.9355,91.8437,86.3014,89.4367,4616664.0],["2018-10-18",89.4367,89.43672943115234,85.1138,86.7052,5191606.0],["2018-10-19",86.7052,92.6275,85.7867,91.8041,6078727.0],["2018-10-22",91.8041,97.9164,91.80408477783203,96.2696,5900956.0],["2018-10-23",96.2696,96.5942,86.6418,87.014,15399732.0],["2018-10-24",87.014,87.01396942138672,80.672,82.5405,14944431.0],["2018-10-25",82.5405,82.54053497314453,77.9088,80.1257,9503343.0],["2018-10-26",80.1257,81.4479,75.2326,76.0086,11707767.0],["2018-10-29",76.0086,76.0085678100586,68.4077,68.4077,9600585.0],["2018-10-30",68.4077,68.8828,64.829,67.1409,21506855.0],["2018-10-31",67.1409,70.3713,67.0855,69.9833,12009593.0],["2018-11-01",69.9833,76.642,69.98329162597656,74.6151,15207728.0],["2018-11-02",74.6151,81.3925,74.61507415771484,79.714,13056822.0],["2018-11-05",79.714,79.7139663696289,75.106,77.3229,10262555.0],["2018-11-06",77.3229,77.32288360595703,74.1083,75.6523,5658817.0],["2018-11-07",75.6523,77.0853,74.5042,75.5493,4555024.0],["2018-11-08",75.5493,77.1012,75.193,75.296,5035157.0],["2018-11-09",75.296,75.6048,73.7362,75.1693,3327542.0],["2018-11-12",75.1693,75.16930389404297,72.0498,73.9262,5858771.0],["2018-11-13",73.9262,78.1305,72.4457,77.1408,8521882.0],["2018-11-14",77.1408,77.14076232910156,74.1875,74.7259,7557072.0],["2018-11-15",74.7259,75.5018,74.3696,75.2801,4729514.0],["2018-11-16",75.2801,76.7053,74.7022,75.6523,5450222.0],["2018-11-19",75.6523,78.0196,75.1376,77.5129,5961040.0],["2018-11-20",77.5129,77.51288604736328,75.6364,75.6364,2769416.0],["2018-11-21",75.6364,77.6554,74.0925,76.832,4945460.0],["2018-11-22",76.832,77.5921,76.3253,77.3387,3451198.0],["2018-11-23",77.3387,77.5921,75.4227,75.6127,2627379.0],["2018-11-26",75.6127,76.4044,74.5834,74.8526,2477614.0],["2018-11-27",74.8526,75.5889,73.3958,74.0292,2471104.0],["2018-11-28",74.0292,76.7845,74.02916717529297,76.7291,3989893.0],["2018-11-29",76.7291,79.6585,76.72905731201172,77.2358,4882573.0],["2018-11-30",77.2358,80.0228,76.8003,79.3181,7562664.0],["2018-12-03",79.3181,83.5461,79.31809997558594,81.8438,8072095.0],["2018-12-04",81.8438,82.7781,80.9016,82.1842,3471398.0],["2018-12-05",82.1842,83.3956,80.7591,82.3505,4612516.0],["2018-12-06",82.3505,82.35051727294922,78.8589,79.1122,4063367.0],["2018-12-07",79.1122,81.923,79.11224365234375,80.9808,3812824.0],["2018-12-10",80.9808,80.98078918457031,77.4258,77.9088,4349158.0],["2018-12-11",77.9088,79.0806,77.7504,78.6609,3817797.0],["2018-12-12",78.6609,79.4369,78.0513,78.7322,2699667.0],["2018-12-13",78.7322,81.3925,78.3442,80.9333,4684801.0],["2018-12-14",80.9333,81.0758,79.1756,80.0465,2929705.0],["2018-12-17",80.0465,80.04651641845703,76.8003,78.6055,5014694.0],["2018-12-18",78.6055,78.60552215576172,77.2041,78.2176,3369533.0],["2018-12-19",78.2176,78.8589,77.117,77.3545,3460047.0],["2018-12-20",77.3545,77.35453796386719,74.5834,75.2168,4365746.0],["2018-12-21",75.2168,75.21681213378906,72.5961,74.0292,5495997.0],["2018-12-24",74.0292,74.9793,72.5486,74.0292,2783485.0],["2018-12-25",74.0292,74.1479,72.7544,74.1242,2885639.0],["2018-12-26",74.1242,74.813,73.372,73.5858,2603337.0],["2018-12-27",73.5858,75.0347,73.2374,73.2374,4554611.0],["2018-12-28",73.2374,75.486,72.8495,74.9951,5310165.0],["2019-01-02",74.9951,76.5311,71.8202,72.1289,6141844.0],["2019-01-03",72.1289,72.12894439697266,69.3974,70.3792,5679730.0],["2019-01-04",70.3792,71.8914,69.3578,71.5431,4779657.0],["2019-01-07",71.5431,72.8415,70.7434,70.7751,6893032.0],["2019-01-08",70.7751,72.2081,70.7671,71.931,6120498.0],["2019-01-09",71.931,75.3593,71.9310073852539,73.95,6932952.0],["2019-01-10",73.95,74.2667,72.4457,72.992,3771460.0],["2019-01-11",72.992,74.4646,72.216,74.425,5161132.0],["2019-01-14",74.425,74.425048828125,72.7465,73.5699,3829222.0],["2019-01-15",73.5699,77.5129,73.0157,77.5129,7543121.0],["2019-01-16",77.5129,78.1067,76.3728,76.6815,4415404.0],["2019-01-17",76.6815,78.4234,76.1748,77.2041,3387702.0],["2019-01-18",77.2041,79.7298,77.1962,79.1756,6009629.0],["2019-01-21",79.1756,81.9467,79.17559051513672,80.0623,6226585.0],["2019-01-22",80.0623,80.06234741210938,77.5683,78.1859,2932374.0],["2019-01-23",78.1859,78.9301,77.2041,78.368,2662714.0],["2019-01-24",78.368,78.9381,77.4337,78.4313,2521173.0],["2019-01-25",78.4313,78.9776,77.1566,78.1146,3978300.0],["2019-01-28",78.1146,81.1233,78.11463165283203,78.938,6074471.0],["2019-01-29",78.938,79.2073,77.1012,78.3838,5359062.0],["2019-01-30",78.3838,78.8589,75.7394,75.8344,6112931.0],["2019-01-31",75.8344,76.2461,74.0688,74.8209,9986193.0],["2019-02-01",74.8209,78.7718,74.8209,78.3838,9636930.0],["2019-02-11",78.3838,82.3901,77.315,82.2555,12480218.0],["2019-02-12",82.2555,83.1185,81.1629,81.82,7906099.0],["2019-02-13",81.82,82.7385,80.2049,82.1447,8708059.0],["2019-02-14",82.1447,86.6577,81.5509,86.5706,13162428.0],["2019-02-15",86.5706,86.5705795288086,83.5302,83.7757,6046002.0],["2019-02-18",83.7757,86.9348,83.77567291259766,86.3647,7706325.0],["2019-02-19",86.3647,88.0432,84.7258,85.3671,6858936.0],["2019-02-20",85.3671,87.014,83.9261,85.4463,6112046.0],["2019-02-21",85.4463,85.8501,83.8074,83.9261,5191484.0],["2019-02-22",83.9261,84.1953,82.4376,84.1795,4494390.0],["2019-02-25",84.1795,88.0195,83.4827,87.2357,9806213.0],["2019-02-26",87.2357,87.877,85.6601,85.6759,8021272.0],["2019-02-27",85.6759,90.4264,85.67589569091797,87.014,9694646.0],["2019-02-28",87.014,90.2602,85.0504,87.9245,9008443.0],["2019-03-01",87.9245,91.7566,87.92448425292969,91.3686,7435379.0],["2019-03-04",91.3686,98.4944,91.2974,95.6441,10585059.0],["2019-03-05",95.6441,97.386,93.4272,94.8523,6359347.0],["2019-03-06",94.8523,95.0819,93.4272,94.6386,5125375.0],["2019-03-07",94.6386,94.63856506347656,90.0068,91.4082,8616597.0],["2019-03-08",91.4082,91.40821075439453,87.4019,88.0907,9417625.0],["2019-03-11",88.0907,90.9569,87.972,90.2602,7090430.0],["2019-03-12",90.2602,90.7352,88.1303,88.7479,9471969.0],["2019-03-13",88.7479,89.6822,87.2515,87.6553,6119310.0],["2019-03-14",87.6553,90.1651,86.3014,87.3227,8842015.0],["2019-03-15",87.3227,90.6164,86.8239,88.9379,9932059.0],["2019-03-18",88.9379,96.2617,88.93792724609375,94.7969,13382867.0],["2019-03-19",94.7969,94.79693603515625,92.1525,93.0313,8165711.0],["2019-03-20",93.0313,95.7787,92.1921,93.3797,8533223.0],["2019-03-21",93.3797,94.1398,91.4716,93.9973,6946477.0],["2019-03-22",93.9973,96.3963,92.6038,94.1556,6758187.0],["2019-03-25",94.1556,94.15559387207031,89.9831,90.181,7225866.0],["2019-03-26",90.181,91.7487,89.0804,89.6188,7574602.0],["2019-03-27",89.6188,93.5697,89.61884307861328,93.3638,7933701.0],["2019-03-28",93.3638,96.1508,92.8254,93.9814,10320189.0],["2019-03-29",93.9814,103.3796,93.98140716552734,103.2608,18898593.0],["2019-04-01",103.2608,103.26078796386719,100.3946,102.2236,15844149.0],["2019-04-02",102.2236,102.374,98.3598,99.0487,13729811.0],["2019-04-03",99.0487,99.1278,96.8713,97.964,10631459.0],["2019-04-04",97.964,100.1413,96.9901,98.9695,14434271.0],["2019-04-08",98.9695,101.6614,95.6916,96.6259,14538125.0],["2019-04-09",96.6259,98.2965,95.6283,98.2569,11255838.0],["2019-04-10",98.2569,101.3606,96.3567,101.3447,17497474.0],["2019-04-11",101.3447,101.34474182128906,94.7811,94.9949,15657121.0],["2019-04-12",94.9949,96.0637,92.8017,96.04,8982943.0],["2019-04-15",96.04,98.3915,94.9315,94.9553,7748765.0],["2019-04-16",94.9553,96.0717,93.0313,95.9608,6962091.0],["2019-04-17",95.9608,96.0796,93.9022,95.0899,9343560.0],["2019-04-18",95.0899,97.7818,94.3219,96.5863,8675755.0],["2019-04-19",96.5863,98.0827,94.9157,97.5364,5976284.0],["2019-04-22",97.5364,100.1571,95.4541,96.1904,8449160.0],["2019-04-23",96.1904,97.6393,94.4327,96.4121,8044914.0],["2019-04-24",96.4121,97.861,94.694,95.6204,6879717.0],["2019-04-25",95.6204,96.2854,93.926,94.0052,5463642.0],["2019-04-26",94.0052,95.3987,92.2475,92.7938,8521840.0],["2019-05-06",92.7938,92.79377746582031,85.9055,86.2301,11370529.0],["2019-05-07",86.2301,90.7748,86.2301254272461,89.9831,9447382.0],["2019-05-08",89.9831,92.3583,88.1858,90.2522,6494217.0],["2019-05-09",90.2522,90.25223541259766,85.9847,87.4732,6726622.0],["2019-05-10",87.4732,91.4082,87.47317504882812,90.7273,5774969.0],["2019-05-13",90.7273,91.4478,88.0591,89.6109,5256341.0],["2019-05-14",89.6109,89.7297,87.8928,88.5975,5031938.0],["2019-05-15",88.5975,96.5625,88.59748840332031,95.8737,16052271.0],["2019-05-16",95.8737,96.8001,94.2189,95.9291,10108284.0],["2019-05-17",95.9291,97.6235,93.9735,94.5198,7527371.0],["2019-05-20",94.5198,95.7233,90.6085,93.8627,7678883.0],["2019-05-21",93.8627,94.6148,90.3789,93.3242,8619767.0],["2019-05-22",93.3242,93.9814,91.1865,91.9862,5433312.0],["2019-05-23",91.9862,91.98619842529297,88.8113,88.9538,6174115.0],["2019-05-24",88.9538,91.7249,88.95377349853516,90.9331,5149943.0],["2019-05-27",90.9331,91.7249,89.6268,91.5349,5421651.0],["2019-05-28",91.5349,93.03130340576172,90.6719,93.0313,6136178.0],["2019-05-29",93.0313,93.5855,91.3132,92.4533,4770769.0],["2019-05-30",92.4533,93.4272,90.7194,91.3528,4172457.0],["2019-05-31",91.3528,92.1921,89.888,90.5452,3374603.0],["2019-06-03",90.5452,92.2158,89.5238,90.0226,3485236.0],["2019-06-04",90.0226,90.2602,87.6474,88.0591,5968469.0],["2019-06-05",88.0591,89.4684,87.9641,88.5658,3797260.0],["2019-06-06",88.5658,89.3101,87.5682,88.4391,2994356.0],["2019-06-10",88.4391,90.0068,86.5468,89.7851,4193066.0],["2019-06-11",89.7851,93.4113,89.7059,92.8571,6788469.0],["2019-06-12",92.8571,93.0946,90.7035,91.7566,3893165.0],["2019-06-13",91.7566,91.9387,89.8247,90.2364,5204059.0],["2019-06-14",90.2364,91.234,89.9118,90.1414,3219651.0],["2019-06-17",90.1414,90.854,89.1517,90.2127,3617403.0],["2019-06-18",90.2127,90.7986,89.1359,90.6719,3828019.0],["2019-06-19",90.6719,93.0313,90.67186737060547,91.4003,4771628.0],["2019-06-20",91.4003,94.987,91.40029907226562,94.2744,8076314.0],["2019-06-21",94.2744,95.8104,93.4272,95.0978,8548064.0],["2019-06-24",95.0978,97.2038,94.5436,96.2854,7373187.0],["2019-06-25",96.2854,97.1247,94.0685,95.9212,5112444.0],["2019-06-26",95.9212,96.4359,95.0186,95.7154,3427299.0],["2019-06-27",95.7154,99.2206,95.4388,98.1796,10438956.0],["2019-06-28",98.1796,99.9932,97.4477,98.8628,4691873.0],["2019-07-01",98.8628,107.2884,98.86277770996094,105.6618,10938460.0],["2019-07-02",105.6618,109.3867,104.8973,108.6384,10112544.0],["2019-07-03",108.6384,112.6398,106.1335,107.0119,12748897.0],["2019-07-04",107.0119,107.6137,103.0105,103.4578,11567605.0],["2019-07-05",103.4578,106.5808,103.45782470703125,105.2226,7442592.0],["2019-07-08",105.2226,106.1335,102.9699,104.8973,8621520.0],["2019-07-09",104.8973,107.6056,103.3684,105.1983,7825091.0],["2019-07-10",105.1983,107.2233,104.019,104.9543,4370973.0],["2019-07-11",104.9543,106.6459,103.8401,104.1084,5964983.0],["2019-07-12",104.1084,107.2559,104.10844421386719,106.6052,6682078.0],["2019-07-15",106.6052,106.605224609375,103.1244,104.7753,7830123.0],["2019-07-16",104.7753,105.1983,102.6852,103.3928,4627117.0],["2019-07-17",103.3928,104.0596,102.3518,102.7177,3491277.0],["2019-07-18",102.7177,103.287,100.7089,100.9285,3729639.0],["2019-07-19",100.9285,103.6042,100.3592,102.4575,4473242.0],["2019-07-22",102.4575,103.775,101.6605,102.49,3493678.0],["2019-07-23",102.49,102.7584,98.814,99.6273,7671340.0],["2019-07-24",99.6273,100.4405,98.2284,98.4561,9823894.0],["2019-07-25",98.4561,98.9766,96.7726,98.8872,6699943.0],["2019-07-26",98.8872,99.1881,97.7648,97.838,5375143.0],["2019-07-29",97.838,98.6351,97.3745,98.0739,5355409.0],["2019-07-30",98.0739,98.6351,97.0004,97.3338,5819989.0],["2019-07-31",97.3338,97.5941,94.75569152832031,94.7557,10032763.0],["2019-08-01",94.7557,94.75569152832031,91.7384,92.4134,11492804.0],["2019-08-02",92.4134,92.4134292602539,88.16,89.1522,17727711.0],["2019-08-05",89.1522,89.15216064453125,85.39479064941406,85.3948,14610270.0],["2019-08-06",85.3948,87.5012,83.3616,87.2897,13201137.0],["2019-08-07",87.2897,87.6638,85.6388,85.8665,7175488.0],["2019-08-08",85.8665,87.4443,85.86649322509766,86.0454,7276622.0],["2019-08-09",86.0454,86.94,84.5164,84.8499,5188533.0],["2019-08-12",84.8499,86.5903,84.84989166259766,86.4114,5459438.0],["2019-08-13",86.4114,86.4113998413086,84.7035,84.9882,4425360.0],["2019-08-14",84.9882,87.3548,84.9881591796875,86.1999,7303422.0],["2019-08-15",86.1999,86.19993591308594,83.1989,85.0044,6658752.0],["2019-08-16",85.0044,86.3382,84.37,85.7201,7419691.0],["2019-08-19",85.7201,87.6476,85.2403,87.6476,10734052.0],["2019-08-20",87.6476,88.4039,86.94,87.3467,9737792.0],["2019-08-21",87.3467,87.5825,86.1267,86.1999,7861480.0],["2019-08-22",86.1999,87.9729,86.19993591308594,87.794,11337131.0],["2019-08-23",87.794,88.3633,87.062,87.3711,8243922.0],["2019-08-26",87.3711,87.37107849121094,84.9881,85.3216,7464011.0],["2019-08-27",85.3216,87.6882,85.32159423828125,86.6554,10729763.0],["2019-08-28",86.6554,90.6811,86.65538024902344,89.9248,14445830.0],["2019-08-29",89.9248,90.4778,88.7862,89.7296,7334877.0],["2019-08-30",89.7296,92.7143,89.72959899902344,91.0715,11364577.0],["2019-09-02",91.0715,91.9011,88.3226,88.9651,15311324.0],["2019-09-03",88.9651,89.8679,87.7045,88.1762,8491042.0],["2019-09-04",88.1762,88.225,86.2162,87.306,10029347.0],["2019-09-05",87.306,88.5747,87.3060073852539,87.8346,8627949.0],["2019-09-06",87.8346,88.6886,87.0458,88.4121,7553148.0],["2019-09-09",88.4121,89.1034,87.6151,88.6235,8314083.0],["2019-09-10",88.6235,88.8919,87.5093,88.347,6399940.0],["2019-09-11",88.347,88.34700012207031,84.9475,85.0125,14202101.0],["2019-09-12",85.0125,86.4033,85.01254272460938,85.6306,6485997.0],["2019-09-16",85.6306,85.9478,84.4839,84.858,7142812.0],["2019-09-17",84.858,85.3867,83.9797,84.8336,6408190.0],["2019-09-18",84.8336,86.6147,84.8336,85.9153,8558512.0],["2019-09-19",85.9153,86.7286,84.8255,86.3301,7352132.0],["2019-09-20",86.3301,88.6398,86.330078125,88.1844,11146151.0],["2019-09-23",88.1844,88.18435668945312,85.2972,86.4358,7593671.0],["2019-09-24",86.4358,87.9973,85.7201,87.0214,7463685.0],["2019-09-25",87.0214,88.4609,85.7608,87.6801,9186811.0],["2019-09-26",87.6801,88.225,85.6306,85.7201,7572467.0],["2019-09-27",85.7201,86.1267,84.2562,84.98,5479071.0],["2019-09-30",84.98,85.224,84.1749,84.5815,4171578.0],["2019-10-08",84.5815,85.5575,84.3945,84.4677,4365107.0],["2019-10-09",84.4677,84.46765899658203,82.5564,83.1989,5727518.0],["2019-10-10",83.1989,83.19892883300781,81.3365,82.9143,5474772.0],["2019-10-11",82.9143,84.1993,82.7516,83.3616,4244983.0],["2019-10-14",83.3616,84.5734,83.36157989501953,84.3944,4908115.0],["2019-10-15",84.3944,85.1101,83.7113,84.0529,4338409.0],["2019-10-16",84.0529,84.05287170410156,82.955,83.7926,3122185.0],["2019-10-17",83.7926,84.8255,83.1664,84.3782,3272065.0],["2019-10-18",84.3782,84.37818145751953,82.7516,82.9549,4060960.0],["2019-10-21",82.9549,83.8902,82.8573,83.3209,2652304.0],["2019-10-22",83.3209,84.0122,83.2884,83.752,2763238.0],["2019-10-23",83.752,84.4839,82.1417,82.5483,4752811.0],["2019-10-24",82.5483,83.2803,81.7431,81.8163,5021184.0],["2019-10-25",81.8163,83.142,81.81633758544922,82.7598,4141671.0],["2019-10-28",82.7598,83.7357,82.223,83.6056,5191728.0],["2019-10-29",83.6056,86.818,83.6055679321289,85.8828,11238985.0],["2019-10-30",85.8828,85.88275909423828,81.5317,83.1989,14968169.0],["2019-10-31",83.1989,83.19892883300781,81.3284,81.9709,11494654.0],["2019-11-01",81.9709,81.97085571289062,79.653,81.3528,9423013.0],["2019-11-04",81.3528,83.7682,81.1088,83.3453,10446271.0],["2019-11-05",83.3453,83.9309,82.711,83.0607,8715138.0],["2019-11-06",83.0607,83.4104,81.3284,81.4666,7513430.0],["2019-11-07",81.4666,81.5724,80.7103,80.9299,5247435.0],["2019-11-08",80.9299,82.0685,80.92985534667969,80.9868,5511540.0],["2019-11-11",80.9868,80.9867935180664,78.9048,78.9861,7368165.0],["2019-11-12",78.9861,79.9458,78.8885,79.3114,4098225.0],["2019-11-13",79.3114,79.3114242553711,78.0996,78.8153,4414625.0],["2019-11-14",78.8153,79.6937,78.4168,79.5635,4289894.0],["2019-11-15",79.5635,79.56354522705078,78.5469,78.8072,3762607.0],["2019-11-18",78.8072,79.3765,78.3192,79.1976,3001173.0],["2019-11-19",79.1976,79.7344,78.8885,79.7018,3825466.0],["2019-11-20",79.7018,82.0034,79.2952,80.7021,7771308.0],["2019-11-21",80.7021,81.1088,79.8482,80.9787,3492332.0],["2019-11-22",80.9787,81.3284,79.2952,79.6367,5827375.0],["2019-11-25",79.6367,80.7591,79.0024,80.6777,3612870.0],["2019-11-26",80.6777,81.6944,80.5151,81.6374,5357345.0],["2019-11-27",81.6374,81.63742065429688,81.0356,81.247,3024790.0],["2019-11-28",81.247,81.5398,80.3118,80.8241,2200562.0],["2019-11-29",80.8241,81.304,79.3358,79.8563,3192899.0],["2019-12-02",79.8563,80.9217,79.7506,80.4338,3169985.0],["2019-12-03",80.4338,81.2877,79.7018,81.1007,2848152.0],["2019-12-04",81.1007,81.9953,80.9705,81.3121,3596124.0],["2019-12-05",81.3121,81.5724,80.4338,80.6452,2894524.0],["2019-12-06",80.6452,81.4097,80.2548,81.3284,3481151.0],["2019-12-09",81.3284,81.8814,81.0763,81.2796,3470460.0],["2019-12-10",81.2796,81.8977,80.8892,81.182,4238549.0],["2019-12-11",81.182,81.3284,80.7021,80.9136,4110943.0],["2019-12-12",80.9136,81.304,79.7099,80.0597,5367311.0],["2019-12-13",80.0597,80.7266,80.05965423583984,80.6777,4452600.0],["2019-12-16",80.6777,81.5561,80.1247,81.5398,7276229.0],["2019-12-17",81.5398,84.7848,81.1332,84.0041,11306542.0],["2019-12-18",84.0041,87.8184,84.00407409667969,87.5419,14578123.0],["2019-12-19",87.5419,88.7862,86.753,87.6151,7740336.0],["2019-12-20",87.6151,88.2413,86.8668,87.8346,4332125.0],["2019-12-23",87.8346,90.364,86.2081,88.6479,8632428.0],["2019-12-24",88.6479,89.4449,87.2816,88.4365,3358788.0],["2019-12-25",88.4365,88.7211,86.9807,87.3548,2985975.0],["2019-12-26",87.3548,87.916,86.4521,87.3467,2942149.0],["2019-12-27",87.3467,89.7215,87.34667205810547,88.0786,5377816.0],["2019-12-30",88.0786,91.104,87.4768,90.12,8944713.0],["2019-12-31",90.12,90.9902,88.8756,89.8678,4884563.0],["2020-01-02",89.8678,90.6811,88.3063,89.9085,5590926.0],["2020-01-03",89.9085,91.7221,89.6483,90.8519,6494018.0],["2020-01-06",90.8519,91.4537,88.0136,88.3551,8081378.0],["2020-01-07",88.3551,91.0878,88.35514068603516,89.8434,8216533.0],["2020-01-08",89.8434,93.5602,89.84344482421875,93.43,11372786.0],["2020-01-09",93.43,95.7967,93.43003845214844,94.8289,7501256.0],["2020-01-10",94.8289,96.732,94.4629,96.5286,7258732.0],["2020-01-13",96.5286,97.7567,95.6422,97.0654,10347542.0],["2020-01-14",97.0654,97.2687,94.9102,95.3494,5042205.0],["2020-01-15",95.3494,96.1627,93.6822,94.2921,4885349.0],["2020-01-16",94.2921,94.9509,93.609,94.3409,4092379.0],["2020-01-17",94.3409,94.7475,93.3894,93.9343,3809408.0],["2020-01-20",93.9343,94.3409,91.4456,92.389,5148907.0],["2020-01-21",92.389,92.38902282714844,88.9895,89.0708,7893735.0],["2020-01-22",89.0708,91.9011,88.8268,90.8194,6128700.0],["2020-01-23",90.8194,90.81938934326172,86.6147,87.2816,7081996.0],["2020-02-03",87.2816,87.2816162109375,78.4331,78.4819,17125510.0],["2020-02-04",78.4819,83.1908,78.48188018798828,80.9624,10645661.0],["2020-02-05",80.9624,83.9227,80.2467,83.6381,9889125.0],["2020-02-06",83.6381,84.2399,81.8652,83.63,7622961.0],["2020-02-07",83.63,83.7032,82.1498,83.3128,5950204.0],["2020-02-10",83.3128,83.31278991699219,81.3365,81.9627,7199563.0],["2020-02-11",81.9627,84.2399,81.96273040771484,83.2965,6080579.0],["2020-02-12",83.2965,86.1105,82.9549,84.9556,6515123.0],["2020-02-13",84.9556,85.7526,83.0363,83.5486,4829459.0],["2020-02-14",83.5486,84.0122,82.6459,83.5405,3003362.0],["2020-02-17",83.5405,84.02034759521484,82.3857,84.0203,5306427.0],["2020-02-18",84.0203,84.02034759521484,82.6703,82.898,5211472.0],["2020-02-19",82.898,83.6706,82.1579,82.9143,5649689.0],["2020-02-20",82.9143,85.6794,82.91426849365234,85.224,7584343.0],["2020-02-21",85.224,85.3053,84.0773,84.7523,4738956.0],["2020-02-24",84.7523,84.7522964477539,82.5483,82.7109,7870807.0],["2020-02-25",82.7109,82.71094512939453,81.1495,81.7106,7197532.0],["2020-02-26",81.7106,83.1176,80.6777,81.7188,5500532.0],["2020-02-27",81.7188,82.7923,81.3934,81.7106,5015416.0],["2020-02-28",81.7106,81.71062469482422,79.19757080078125,79.1976,10148042.0],["2020-03-02",79.1976,81.2958,77.262,80.6127,10578869.0],["2020-03-03",80.6127,81.1982,78.978,79.1569,11119792.0],["2020-03-04",79.1569,79.8482,78.0996,79.8482,8574471.0],["2020-03-05",79.8482,82.7679,79.4009,81.5805,14550038.0],["2020-03-06",81.5805,81.7269,79.6937,79.7018,9691970.0],["2020-03-09",79.7018,79.70182037353516,77.3433,77.4653,8581486.0],["2020-03-10",77.4653,78.2379,76.4568,78.0346,9232532.0],["2020-03-11",78.0346,78.5551,77.5059,77.6523,5753013.0],["2020-03-12",77.6523,77.6523208618164,75.6435,75.7167,6282183.0],["2020-03-13",75.7167,75.71671295166016,69.9261,74.6595,10585056.0],["2020-03-16",74.6595,74.65945434570312,71.0078,71.6096,7877835.0],["2020-03-17",71.6096,73.1061,68.3158,69.8285,8308428.0],["2020-03-18",69.8285,71.3982,68.7225,68.7631,5534869.0],["2020-03-19",68.7631,68.76314544677734,65.3392,66.8601,7464440.0],["2020-03-20",66.8601,68.5598,66.86006927490234,68.2589,4908197.0],["2020-03-23",68.2589,68.2589111328125,65.5181,65.8191,4896790.0],["2020-03-24",65.8191,67.8685,65.81905364990234,67.3968,4350918.0],["2020-03-25",67.3968,70.349,67.39682006835938,68.4541,6201346.0],["2020-03-26",68.4541,68.8689,66.429,66.5347,9915921.0],["2020-03-27",66.5347,70.959,66.53474426269531,69.796,15887532.0],["2020-03-30",69.796,69.79601287841797,66.6486,67.5432,9608492.0],["2020-03-31",67.5432,68.9665,67.543212890625,68.1532,5426724.0],["2020-04-01",68.1532,68.8363,67.5026,67.9661,5007325.0],["2020-04-02",67.9661,68.58421325683594,67.4863,68.5842,3792618.0],["2020-04-03",68.5842,69.8204,68.3321,69.1291,3938865.0],["2020-04-07",69.1291,71.1054,69.12911224365234,70.8045,5475347.0],["2020-04-08",70.8045,71.0647,70.3816,70.5849,3612093.0],["2020-04-09",70.5849,71.0647,69.9668,70.9753,3237664.0],["2020-04-10",70.9753,76.5951,70.5686,74.1064,9030684.0],["2020-04-13",74.1064,75.2287,72.7076,74.2447,4074012.0],["2020-04-14",74.2447,75.0661,73.0492,74.1552,4968317.0],["2020-04-15",74.1552,74.7082,73.1874,73.3013,4115554.0],["2020-04-16",73.3013,73.4639,72.3009,73.163,3296243.0],["2020-04-17",73.163,74.2528,72.8702,72.9841,4669089.0],["2020-04-20",72.9841,73.5696,72.3416,73.3013,3357200.0],["2020-04-21",73.3013,73.30126190185547,71.2843,72.0163,4048932.0],["2020-04-22",72.0163,73.8462,71.3494,73.651,5692650.0],["2020-04-23",73.651,75.1962,73.65096282958984,73.9275,5547767.0],["2020-04-24",73.9275,75.1149,72.366,74.0332,4857633.0],["2020-04-27",74.0332,74.7977,73.3257,73.4883,3797252.0],["2020-04-28",73.4883,75.8875,72.6344,74.8058,7081844.0],["2020-04-29",74.8058,81.5724,74.80584716796875,80.3768,16243220.0],["2020-04-30",80.3768,80.9949,79.3684,80.0678,5941639.0],["2020-05-06",80.0678,81.6537,78.9292,81.2958,8037935.0],["2020-05-07",81.2958,81.7106,79.8238,80.6127,6012345.0],["2020-05-08",80.6127,81.7188,79.9865,81.0112,6344880.0],["2020-05-11",81.0112,82.0522,79.3846,79.9865,9279476.0],["2020-05-12",79.9865,80.0271,78.0752,78.734,9145279.0],["2020-05-13",78.734,80.4988,78.1728,80.0759,6282219.0],["2020-05-14",80.0759,80.2223,79.0431,79.7018,4557057.0],["2020-05-15",79.7018,80.1084,77.2619,77.7499,7139080.0],["2020-05-18",77.7499,82.2149,77.74991607666016,81.7838,12251905.0],["2020-05-19",81.7838,84.9556,81.1657,84.5896,12741342.0],["2020-05-20",84.5896,85.1752,82.5483,83.1257,7383004.0],["2020-05-21",83.1257,83.7601,81.5642,82.0359,6284942.0],["2020-05-22",82.0359,82.3694,79.2626,79.5473,5756502.0],["2020-05-25",79.5473,83.3616,78.9698,83.3534,8395854.0],["2020-05-26",83.3534,86.2569,82.1498,84.9231,9943317.0],["2020-05-27",84.9231,85.3948,83.4917,84.915,5225080.0],["2020-05-28",84.915,87.1434,84.2643,84.8255,7870076.0],["2020-05-29",84.8255,86.1674,84.4189,85.6063,4793102.0],["2020-06-01",85.6063,88.6479,85.60625457763672,87.1515,7647940.0],["2020-06-02",87.1515,87.7452,85.2321,85.5168,5730238.0],["2020-06-03",85.5168,86.4521,84.5815,85.2159,5306780.0],["2020-06-04",85.2159,87.3792,85.21587371826172,86.1999,5163423.0],["2020-06-05",86.1999,89.4612,85.6388,88.9732,10148313.0],["2020-06-08",88.9732,92.6574,88.6561,90.6811,9073691.0],["2020-06-09",90.6811,92.2101,90.2745,91.6489,5142112.0],["2020-06-10",91.6489,92.0637,90.5754,91.5839,4462406.0],["2020-06-11",91.5839,91.9011,89.2579,89.5344,6057088.0],["2020-06-12",89.5344,89.9817,88.0461,89.2986,6337351.0],["2020-06-15",89.2986,89.29855346679688,85.8421,86.0454,11075705.0],["2020-06-16",86.0454,88.103,86.04541015625,87.4361,6820626.0],["2020-06-17",87.4361,87.5581,84.4677,85.8502,8124563.0],["2020-06-18",85.8502,86.7448,85.2972,86.5741,5042848.0],["2020-06-19",86.5741,89.2579,86.57405090332031,88.1112,8220499.0],["2020-06-22",88.1112,88.5666,85.8014,86.4033,10911611.0],["2020-06-23",86.4033,89.266,85.8014,89.2579,10076747.0],["2020-06-24",89.2579,89.4669,87.6107,88.0706,8745482.0],["2020-06-29",88.0706,88.0705795288086,85.4702,87.0505,9028438.0],["2020-06-30",87.0505,88.9652,87.05048370361328,87.9117,5644554.0],["2020-07-01",87.9117,93.6058,87.7946,92.7362,16654949.0],["2020-07-02",92.7362,102.0174,91.6074,102.0174,28665847.0],["2020-07-03",102.0174,104.3,98.3885,103.79,23685194.0],["2020-07-06",103.79,113.0126,101.0057,111.5494,20877420.0],["2020-07-07",111.5494,118.9659,110.1196,112.7952,18597064.0],["2020-07-08",112.7952,113.7066,109.1831,111.3487,17270322.0],["2020-07-09",111.3487,112.3604,109.7099,112.0343,11142344.0],["2020-07-10",112.0343,115.6465,110.2534,112.0427,11425196.0],["2020-07-13",112.0427,117.4442,110.939,115.2451,12938560.0],["2020-07-14",115.2451,115.9057,112.5444,115.4625,10871292.0],["2020-07-15",115.4625,121.976,114.0243,119.9108,14966135.0],["2020-07-16",119.9108,119.91075897216797,107.91217041015625,107.9122,18574054.0],["2020-07-17",107.9122,109.9524,103.6813,107.4523,12424498.0],["2020-07-20",107.4523,109.5259,102.9204,107.1764,10284190.0],["2020-07-21",107.1764,113.1297,107.17636108398438,111.5912,9306923.0],["2020-07-22",111.5912,115.8053,109.1413,113.2969,8419304.0],["2020-07-23",113.2969,115.0444,110.9223,113.1464,5857935.0],["2020-07-24",113.1464,113.7066,107.5359,109.0242,7664043.0],["2020-07-27",109.0242,113.6982,109.02421569824219,112.4273,8325824.0],["2020-07-28",112.4273,115.7468,110.5962,113.3554,8048608.0],["2020-07-29",113.3554,114.1748,111.0393,113.0377,7159617.0],["2020-07-30",113.0377,115.8053,111.7584,114.2585,8775458.0],["2020-07-31",114.2585,115.0361,110.5376,112.9708,10138655.0],["2020-08-03",112.9708,113.8404,111.1815,112.2768,6411591.0],["2020-08-04",112.2768,113.8822,111.3738,112.419,5979568.0],["2020-08-05",112.419,112.41895294189453,108.6981,111.7584,5550406.0],["2020-08-06",111.7584,112.4524,108.7065,109.6931,6293853.0],["2020-08-07",109.6931,110.7049,107.2767,109.7767,5847666.0],["2020-08-10",109.7767,110.1028,107.4272,109.1246,4688332.0],["2020-08-11",109.1246,111.4992,108.6898,108.8403,4261545.0],["2020-08-12",108.8403,109.459,105.0191,106.4907,4609295.0],["2020-08-13",106.4907,109.0159,106.49072265625,107.1346,2622426.0],["2020-08-14",107.1346,109.5343,106.4405,109.3921,4573840.0],["2020-08-17",109.3921,111.1898,109.2583,110.1697,7139245.0],["2020-08-18",110.1697,111.2149,108.7818,109.5092,5524628.0],["2020-08-19",109.5092,111.6246,108.6981,109.1998,7127829.0],["2020-08-20",109.1998,109.19982147216797,105.571,106.6078,5732170.0],["2020-08-21",106.6078,109.9105,106.6077880859375,108.3302,4085971.0],["2020-08-24",108.3302,112.1848,108.33023071289062,110.3286,4714467.0],["2020-08-25",110.3286,116.1983,110.32859802246094,113.8404,11201166.0],["2020-08-26",113.8404,115.1197,110.3704,110.6129,8448440.0],["2020-08-27",110.6129,111.9256,107.4523,110.4039,9132749.0],["2020-08-28",110.4039,120.3957,108.7065,118.3973,15830908.0],["2020-08-31",118.3973,121.7419,115.3872,118.4642,16244151.0],["2020-09-01",118.4642,119.4843,114.7016,116.6498,7992596.0],["2020-09-02",116.6498,118.3137,113.7986,115.5294,7169873.0],["2020-09-03",115.5294,125.1366,115.52938842773438,123.7403,17724130.0],["2020-09-04",123.7403,123.74028778076172,116.6498,121.073,13953216.0],["2020-09-07",121.073,124.2253,118.3137,120.2034,9783075.0],["2020-09-08",120.2034,121.4827,113.715,114.5511,12242667.0],["2020-09-09",114.5511,114.55110931396484,110.3704,111.1229,6842976.0],["2020-09-10",111.1229,114.9023,111.12294006347656,111.9591,6098255.0],["2020-09-11",111.9591,114.1581,110.7885,113.8822,4775504.0],["2020-09-14",113.8822,115.5545,112.9625,114.1498,5083816.0],["2020-09-15",114.1498,115.3705,113.3053,114.8438,3964806.0],["2020-09-16",114.8438,115.8053,112.1932,113.0293,5943940.0],["2020-09-17",113.0293,113.02932739257812,109.3252,110.3453,6291280.0],["2020-09-18",110.3453,111.4156,109.4925,111.2316,5588132.0],["2020-09-21",111.2316,112.026,109.7851,110.3035,3802164.0],["2020-09-22",110.3035,110.7885,108.0041,108.8235,4133837.0],["2020-09-23",108.8235,108.82354736328125,105.2532,108.0376,5727747.0],["2020-09-24",108.0376,108.4807,104.5174,104.5592,6064381.0],["2020-09-25",104.5592,106.7499,104.55924987792969,105.27,3447120.0],["2020-09-28",105.27,107.0259,105.26995849609375,105.571,3607408.0],["2020-09-29",105.571,106.3319,104.183,104.9271,3115318.0],["2020-09-30",104.9271,106.173,103.8652,104.1663,5272304.0],["2020-10-09",104.1663,107.0342,104.16625213623047,105.5459,4033025.0],["2020-10-12",105.5459,116.0144,105.54589080810547,116.0144,15636429.0],["2020-10-13",116.0144,127.62,116.01435089111328,126.2654,19654338.0],["2020-10-14",126.2654,131.692,124.4844,127.7705,15686161.0],["2020-10-15",127.7705,128.5983,125.0029,127.3106,8285094.0],["2020-10-16",127.3106,129.6518,126.3825,128.2638,5488638.0],["2020-10-19",128.2638,130.0197,127.0932,127.2521,6785153.0],["2020-10-20",127.2521,134.4512,127.135,132.1936,13935029.0],["2020-10-21",132.1936,134.4513,130.2622,132.4111,8794086.0],["2020-10-22",132.4111,145.4715,132.41107177734375,140.3209,18416751.0],["2020-10-23",140.3209,142.0434,136.2908,138.2139,7550079.0],["2020-10-26",138.2139,142.1437,132.2605,139.6353,9699696.0],["2020-10-27",139.6353,142.9129,136.9596,140.6386,9765085.0],["2020-10-28",140.6386,146.5669,139.5851,143.0133,10336914.0],["2020-10-29",143.0133,145.6471,139.7356,140.9313,11515775.0],["2020-10-30",140.9313,143.3979,137.5449,140.4714,8467721.0],["2020-11-02",140.4714,148.4482,140.471435546875,146.4582,11488656.0],["2020-11-03",146.4582,148.3897,144.2759,146.5334,10241323.0],["2020-11-04",146.5334,147.888,144.0668,147.2442,6396551.0],["2020-11-05",147.2442,150.7476,144.6521,146.9682,8820243.0],["2020-11-06",146.9682,146.9682159423828,142.1437,145.5384,9075695.0],["2020-11-09",145.5384,150.6723,145.4883,149.6606,8499324.0],["2020-11-10",149.6606,154.6858,148.1137,152.0102,8607373.0],["2020-11-11",152.0102,154.6775,149.5018,149.669,8996411.0],["2020-11-12",149.669,150.8228,145.9983,150.3964,7651642.0],["2020-11-13",150.3964,150.39639282226562,142.9548,146.2993,7622120.0],["2020-11-16",146.2993,151.2409,146.29933166503906,150.3797,7821546.0],["2020-11-17",150.3797,151.2325,144.7859,146.3746,7732823.0],["2020-11-18",146.3746,149.8362,143.8662,149.276,7974585.0],["2020-11-19",149.276,153.8497,146.7676,147.9967,7789616.0],["2020-11-20",147.9967,149.4683,146.3662,148.7492,7248934.0],["2020-11-23",148.7492,148.8663,140.4714,145.5468,17997431.0],["2020-11-24",145.5468,158.7829,143.5651,155.9066,16062561.0],["2020-11-25",155.9066,157.0688,145.7642,146.8177,13921740.0],["2020-11-26",146.8177,148.5067,143.0635,147.3696,11639826.0],["2020-11-27",147.3696,155.2544,145.7391,151.7677,10024473.0],["2020-11-30",151.7677,153.6824,147.3194,148.8328,7802676.0],["2020-12-01",148.8328,151.7593,147.1606,148.7492,7790470.0],["2020-12-02",148.7492,150.2041,147.5703,149.669,5202627.0],["2020-12-03",149.669,153.649,149.66897583007812,152.6958,6696620.0],["2020-12-04",152.6958,167.2446,152.5955,164.6191,15119699.0],["2020-12-07",164.6191,167.1359,161.4586,163.482,12184503.0],["2020-12-08",163.482,167.1443,161.793,164.8783,8062003.0],["2020-12-09",164.8783,166.7095,162.2111,163.3231,7933652.0],["2020-12-10",163.3231,172.9805,162.395,167.646,10513301.0],["2020-12-11",167.646,168.9002,163.0472,167.763,10554634.0],["2020-12-14",167.763,169.6527,164.7446,168.064,9558191.0],["2020-12-15",168.064,169.2263,163.7161,166.0406,8222015.0],["2020-12-16",166.0406,172.7213,165.7479,170.6979,8817013.0],["2020-12-17",170.6979,180.1797,170.1544,178.5158,10394876.0],["2020-12-18",178.5158,179.6028,174.8284,177.4121,8394767.0],["2020-12-21",177.4121,183.3403,174.3351,179.77,6966025.0],["2020-12-22",179.77,190.9325,178.7248,186.7768,8265358.0],["2020-12-23",186.7768,192.981,174.7114,183.1146,14808552.0],["2020-12-24",183.1146,185.4724,176.8853,182.8637,8262985.0],["2020-12-25",182.8637,183.4323,178.0977,183.3654,5905757.0],["2020-12-28",183.3654,191.4425,182.6379,189.8037,7272360.0],["2020-12-29",189.8037,191.3672,184.7868,188.5829,5650539.0],["2020-12-30",188.5829,196.3757,187.5461,193.9843,5696728.0],["2020-12-31",193.9843,197.7721,192.6549,197.3206,5703127.0],["2021-01-04",197.3206,209.871,195.8239,206.5097,6452712.0],["2021-01-05",206.5097,222.8981,204.11,220.49,8243456.0],["2021-01-06",220.49,224.5871,208.6168,214.5534,15118206.0],["2021-01-07",214.5534,214.55340576171875,202.7137,214.0517,12528124.0],["2021-01-08",214.0517,218.6839,201.5096,202.7388,14155420.0],["2021-01-11",202.7388,202.73875427246094,185.623,190.8405,18954937.0],["2021-01-12",190.8405,194.3188,185.623,191.8271,16252292.0],["2021-01-13",191.8271,194.3355,177.6796,180.3553,20277922.0],["2021-01-14",180.3553,180.8988,170.5808,176.4254,14897382.0],["2021-01-15",176.4254,177.7214,169.3851,173.4989,14094494.0],["2021-01-18",173.4989,174.0006,165.5556,167.3784,18030017.0],["2021-01-19",167.3784,171.4086,158.4652,159.3766,17649345.0],["2021-01-20",159.3766,162.6208,154.9785,159.5354,17010007.0],["2021-01-21",159.5354,164.5857,157.93,162.3281,16157952.0],["2021-01-22",162.3281,163.8583,156.3581,161.2328,12292333.0],["2021-01-25",161.2328,177.35354614257812,161.23277282714844,177.3535,10539040.0],["2021-01-26",177.3535,186.71,177.35354614257812,183.1146,26248884.0],["2021-01-27",183.1146,183.11456298828125,168.9002,172.136,17326260.0],["2021-01-28",172.136,175.6729,168.0641,169.2848,9762847.0],["2021-01-29",169.2848,176.4254,169.28482055664062,170.5808,12392852.0],["2021-02-01",170.5808,174.3602,164.9034,168.6159,11327991.0],["2021-02-02",168.6159,174.7448,165.5556,174.7448,16001490.0],["2021-02-03",174.7448,179.8536,169.3851,170.5724,15947273.0],["2021-02-04",170.5724,173.0809,166.3918,169.4855,17014793.0],["2021-02-05",169.4855,179.3519,166.4921,176.1913,23763785.0],["2021-02-08",176.1913,185.623,175.5893,182.1948,16791858.0],["2021-02-09",182.1948,183.9925079345703,177.4455,183.9925,11987290.0],["2021-02-10",183.9925,194.6533,183.5744,191.3171,14997405.0],["2021-02-18",191.3171,202.2287,181.7851,182.3118,15458450.0],["2021-02-19",182.3118,186.225,173.9254,180.9406,10808899.0],["2021-02-22",180.9406,180.94058227539062,164.2178,165.4553,16976147.0],["2021-02-23",165.4553,169.7363,161.5756,167.2363,9753326.0],["2021-02-24",167.2363,170.4721,161.793,165.9737,14078489.0],["2021-02-25",165.9737,168.4821,163.1977,166.0155,7449706.0],["2021-02-26",166.0155,166.01551818847656,156.3581,158.0303,11542158.0],["2021-03-01",158.0303,160.5388,153.6825,156.517,10904816.0],["2021-03-02",156.517,159.017,150.2375,151.7426,10935993.0],["2021-03-03",151.7426,156.333,150.5887,155.94,8410780.0],["2021-03-04",155.94,155.9400177001953,148.8328,150.2124,6974940.0],["2021-03-05",150.2124,153.6657,146.1572,150.4299,7823251.0],["2021-03-08",150.4299,152.5202,137.963,139.3844,10749711.0],["2021-03-09",139.3844,140.1203,133.7823,134.4763,9130564.0],["2021-03-10",134.4763,139.9697,134.47633361816406,137.2941,8500568.0],["2021-03-11",137.2941,142.7457,135.9646,139.5433,7980750.0],["2021-03-12",139.5433,141.3912,136.2071,138.448,6792342.0],["2021-03-15",138.448,139.2172,130.0866,132.0013,10931137.0],["2021-03-16",132.0013,137.7958,132.00132751464844,136.2071,6177799.0],["2021-03-17",136.2071,136.4747,132.595,135.1703,7501480.0],["2021-03-18",135.1703,140.4547,135.17030334472656,139.7607,8049696.0],["2021-03-19",139.7607,139.76071166992188,132.5281,133.5398,8673171.0],["2021-03-22",133.5398,135.279,131.2739,134.284,6706578.0],["2021-03-23",134.284,135.764,132.9462,134.3342,5043770.0],["2021-03-24",134.3342,137.4028,130.0615,131.901,11170877.0],["2021-03-25",131.901,135.764,129.1919,133.7823,8963978.0],["2021-03-26",133.7823,137.963,133.78231811523438,136.4496,7935844.0],["2021-03-29",136.4496,141.3159,134.6519,137.871,9597962.0],["2021-03-30",137.871,140.4129,136.2991,138.7992,8363480.0],["2021-03-31",138.7992,138.79917907714844,134.284,137.7122,5883516.0],["2021-04-01",137.7122,143.7992,137.71218872070312,143.5066,7312338.0],["2021-04-02",143.5066,148.3061,142.6454,145.5719,9981950.0],["2021-04-06",145.5719,145.5718994140625,137.1687,139.142,9728370.0],["2021-04-07",139.142,139.1419677734375,132.11,133.08,10874763.0],["2021-04-08",133.08,134.1419,130.3541,133.7823,7994898.0],["2021-04-09",133.7823,133.78231811523438,130.1033,130.3709,7453594.0],["2021-04-12",130.3709,131.8509,127.0932,128.3976,6693762.0],["2021-04-13",128.3976,130.212,125.2537,126.257,10531695.0],["2021-04-14",126.257,128.6902,125.6969,127.9377,6731050.0],["2021-04-15",127.9377,128.6735,125.2203,125.7972,7937319.0],["2021-04-16",125.7972,135.0282,125.79719543457031,133.5315,15056991.0],["2021-04-19",133.5315,135.6971,130.4378,134.7773,9885530.0],["2021-04-20",134.7773,140.346,133.1051,136.2907,13560319.0],["2021-04-21",136.2907,140.4631,134.6017,138.448,10552939.0],["2021-04-22",138.448,142.1437,136.7172,141.2156,10397819.0],["2021-04-23",141.2156,148.0636,140.6387,143.4397,13538602.0],["2021-04-26",143.4397,144.6772,140.6052,141.734,10101490.0],["2021-04-27",141.734,143.6237,138.1386,143.1638,7069635.0],["2021-04-28",143.1638,145.9063,140.0199,145.4883,8472529.0],["2021-04-29",145.4883,160.0371,145.48826599121094,160.0371,19585044.0],["2021-04-30",160.0371,166.0322,160.03709411621094,160.9569,13144374.0],["2021-05-06",160.9569,160.9568634033203,147.9967,153.2644,13840784.0],["2021-05-07",153.2644,156.634,151.3412,155.6056,9079154.0],["2021-05-10",155.6056,158.3983,150.8228,155.1875,6578227.0],["2021-05-11",155.1875,158.2979,154.435,156.3581,6504902.0],["2021-05-12",156.3581,156.3580780029297,152.0101,153.4149,7143696.0],["2021-05-13",153.4149,156.1658,150.3379,155.3463,6173505.0],["2021-05-14",155.3463,157.1942,153.9166,155.2878,6740223.0],["2021-05-17",155.2878,161.3331,154.2845,157.5621,9134521.0],["2021-05-18",157.5621,158.7411,153.2644,155.522,5676003.0],["2021-05-19",155.522,155.52195739746094,150.5135,151.3413,8879521.0],["2021-05-20",151.3413,156.7762,151.3412628173828,155.9484,9441640.0],["2021-05-21",155.9484,168.4821,155.94837951660156,164.8115,16589273.0],["2021-05-24",164.8115,177.2616,164.81146240234375,172.5792,12606932.0],["2021-05-25",172.5792,177.9723,168.9085,177.2616,13254585.0],["2021-05-26",177.2616,179.193,173.3317,176.9606,8323800.0],["2021-05-27",176.9606,186.526,176.4673,182.7634,11363196.0],["2021-05-28",182.7634,186.1079,179.2348,182.3787,8511348.0],["2021-05-31",182.3787,182.37872314453125,175.4639,182.1112,8142907.0],["2021-06-01",182.1112,196.5429,179.9038,195.2804,13776526.0],["2021-06-02",195.2804,195.28038024902344,185.6481,186.3504,11474751.0],["2021-06-03",186.3504,193.9593,186.3504180908203,188.399,8398454.0],["2021-06-04",188.399,195.3724,185.623,192.2703,8081562.0],["2021-06-07",192.2703,198.2152,190.2217,194.0345,9293798.0],["2021-06-08",194.0345,195.063,179.4523,182.9473,16079512.0],["2021-06-09",182.9473,193.5078,180.1881,190.7234,13469247.0],["2021-06-10",190.7234,197.6132,188.3404,196.2837,9677354.0],["2021-06-11",196.2837,196.2837371826172,176.6595,176.6595,30140917.0],["2021-06-15",176.6595,176.6595458984375,161.0488,170.5724,29861407.0],["2021-06-16",170.5724,173.7498,167.462,170.5724,13048638.0],["2021-06-17",170.5724,175.5726,166.8098,171.2079,10309858.0],["2021-06-18",171.2079,171.4086,163.1392,167.0941,13518644.0],["2021-06-21",167.0941,167.0941162109375,157.905,163.5489,16791186.0],["2021-06-22",163.5489,166.952,160.196,166.6426,10035867.0],["2021-06-23",166.6426,167.2195,161.3833,162.8967,8454963.0],["2021-06-24",162.8967,171.0407,161.8097,169.7949,12302096.0],["2021-06-25",169.7949,179.4188,168.549,178.198,16638524.0],["2021-06-28",178.198,183.2149,176.8435,180.6061,8189235.0],["2021-06-29",180.6061,180.6061248779297,170.7229,172.6628,11813432.0],["2021-06-30",172.6628,175.0625,170.447,173.2481,4620572.0],["2021-07-01",173.2481,173.5826,168.6326,172.437,5192887.0],["2021-07-02",172.437,172.43704223632812,164.8951,168.457,7553514.0],["2021-07-05",168.457,170.7397,165.6058,167.5122,6040048.0],["2021-07-06",167.5122,173.2481,165.6309,173.1143,8162611.0],["2021-07-07",173.1143,173.1143035888672,168.1058,169.2263,7013097.0],["2021-07-08",169.2263,170.1544,164.5272,165.7061,6067906.0],["2021-07-09",165.7061,165.7146,155.6626,157.1483,9811453.0],["2021-07-12",157.1483,165.9693,155.2635,163.0063,9505807.0],["2021-07-13",163.0063,166.9032,163.00633239746094,164.5345,5452061.0],["2021-07-14",164.5345,165.9778,161.4187,164.7043,4703066.0],["2021-07-15",164.7043,168.2531,160.0349,166.2749,6597062.0],["2021-07-16",166.2749,182.9067,166.2749481201172,175.2403,20175774.0],["2021-07-19",175.2403,179.9861,173.6102,175.3506,9491706.0],["2021-07-20",175.3506,177.8637,173.7546,174.9771,5297166.0],["2021-07-21",174.9771,180.4786,174.213,174.8073,7872849.0],["2021-07-22",174.8073,176.9128,169.6369,170.3756,7131587.0],["2021-07-23",170.3756,171.4962,162.5818,166.9796,8141769.0],["2021-07-26",166.9796,166.97958374023438,151.9694,154.9324,12709674.0],["2021-07-27",154.9324,157.8105,149.4225,150.2375,12244679.0],["2021-07-28",150.2375,150.2375030517578,140.0411,147.1896,15353897.0],["2021-07-29",147.1896,150.2715,142.9701,145.1775,11936354.0],["2021-07-30",145.1775,145.17750549316406,135.7962,138.3771,12883718.0],["2021-08-02",138.3771,147.7245,135.083,146.2812,13614365.0],["2021-08-03",146.2812,148.4037,141.5268,147.6396,8067947.0],["2021-08-04",147.6396,148.8027,144.6681,147.1047,5852911.0],["2021-08-05",147.1047,149.1338,142.0617,146.0265,5548983.0],["2021-08-06",146.0265,146.4934,142.7324,144.3964,4644254.0],["2021-08-09",144.3964,147.1302,142.7154,145.4237,5722353.0],["2021-08-10",145.4237,152.9034,143.9889,151.3412,12530103.0],["2021-08-11",151.3412,151.4091,147.2236,148.1829,7135309.0],["2021-08-12",148.1829,149.3375,145.1775,146.1199,6047008.0],["2021-08-13",146.1199,147.9367,144.5068,146.5699,4246314.0],["2021-08-16",146.5699,147.5207,144.6681,146.451,4187637.0],["2021-08-17",146.451,147.0283,140.092,140.576,5643951.0],["2021-08-18",140.576,146.4425,138.3856,144.8124,6761325.0],["2021-08-19",144.8124,146.8076,143.4795,144.3031,4545276.0],["2021-08-20",144.3031,144.3030548095703,132.8586,134.9217,11519186.0],["2021-08-23",134.9217,144.0144,134.92169189453125,141.9513,9226846.0],["2021-08-24",141.9513,145.1775,140.9835,144.0314,5343918.0],["2021-08-25",144.0314,148.5395,144.0313720703125,147.266,6219475.0],["2021-08-26",147.266,148.0896,143.4795,144.3285,5208097.0],["2021-08-27",144.3285,149.3461,142.2994,143.5644,6794335.0],["2021-08-30",143.5644,146.5189,138.9714,143.8191,7226264.0],["2021-08-31",143.8191,145.585,138.7082,142.24,5410696.0],["2021-09-01",142.24,148.3612,137.5366,145.1775,8579704.0],["2021-09-02",145.1775,146.1793,142.4438,143.6154,5237596.0],["2021-09-03",143.6154,144.1163,137.7149,141.2042,6540174.0],["2021-09-06",141.2042,147.8943,139.9138,145.9077,8752314.0],["2021-09-07",145.9077,148.132,143.904,145.7463,5335118.0],["2021-09-08",145.7463,146.7057,141.6966,142.5287,5010344.0],["2021-09-09",142.5287,143.3946,140.3383,141.3401,3988676.0],["2021-09-10",141.3401,145.6614,140.4656,145.2285,6956089.0],["2021-09-13",145.2285,147.6651,143.5729,146.6208,6180788.0],["2021-09-14",146.6208,148.149,144.4559,146.1963,5407935.0],["2021-09-15",146.1963,146.19630432128906,140.5081,142.0108,6647492.0],["2021-09-16",142.0108,150.4413,141.7816,146.867,9325168.0],["2021-09-17",146.867,152.8184,144.5832,150.2715,8963094.0],["2021-09-22",150.2715,150.27145385742188,140.5251,142.4183,8282477.0],["2021-09-23",142.4183,142.7239,138.3941,139.6675,10257240.0],["2021-09-24",139.6675,142.4438,137.4602,139.2431,7708534.0],["2021-09-27",139.2431,151.5619,139.24305725097656,146.5953,16964987.0],["2021-09-28",146.5953,146.6208,139.6081,141.6882,10552242.0],["2021-09-29",141.6882,142.6136,138.9035,140.7543,7270265.0],["2021-09-30",140.7543,143.9719,140.1685,141.0005,7785273.0],["2021-10-08",141.0005,153.608,141.00047302246094,151.3157,19693951.0],["2021-10-11",151.3157,156.1295,151.3157196044922,153.2429,10825830.0],["2021-10-12",153.2429,157.802,151.6808,154.6013,8992742.0],["2021-10-13",154.6013,165.3835,152.8184,159.7887,12730340.0],["2021-10-14",159.7887,161.9875,155.3229,157.9548,9146411.0],["2021-10-15",157.9548,158.6595,153.3703,156.4182,6138711.0],["2021-10-18",156.4182,156.41815185546875,144.2351,145.6869,11335982.0],["2021-10-19",145.6869,152.3939,143.4795,150.1526,8672056.0],["2021-10-20",150.1526,153.6674,149.2102,152.5298,5472788.0],["2021-10-21",152.5298,155.1701,151.1799,153.2344,4324444.0],["2021-10-22",153.2344,157.0549,152.5298,154.9409,5748888.0],["2021-10-25",154.9409,155.4163,152.8439,153.8372,4055091.0],["2021-10-26",153.8372,154.856,152.1138,153.192,3949825.0],["2021-10-27",153.192,156.9021,151.1205,152.3006,7757243.0],["2021-10-28",152.3006,160.8669,152.30055236816406,158.0397,9967253.0],["2021-10-29",158.0397,161.5546,156.4691,158.0652,7981646.0],["2021-11-01",158.0652,160.4593,150.2714,157.9973,8249692.0],["2021-11-02",157.9973,158.5067,148.5735,152.394,11821854.0],["2021-11-03",152.394,153.9221,147.5802,148.5226,6332033.0],["2021-11-04",148.5226,160.0349,148.52255249023438,158.4897,13924592.0],["2021-11-05",158.4897,162.8111,156.2144,157.4879,8843291.0],["2021-11-08",157.4879,157.48788452148438,150.4752,153.3363,12450619.0],["2021-11-09",153.3363,157.5728,151.9949,152.1392,7498522.0],["2021-11-10",152.1392,153.4891,148.149,149.3546,7586009.0],["2021-11-11",149.3546,150.5262,147.5886,150.2715,5243900.0],["2021-11-12",150.2715,151.2818,147.1302,148.0386,4998030.0],["2021-11-15",148.0386,150.2715,147.1726,148.6923,3871998.0],["2021-11-16",148.6923,152.8184,148.6923370361328,150.9082,6662405.0],["2021-11-17",150.9082,151.9695,148.2424,149.2527,5269712.0],["2021-11-18",149.2527,149.6602,147.5547,148.2339,4057554.0],["2021-11-19",148.2339,151.2903,147.7245,148.6414,5260704.0],["2021-11-22",148.6414,156.6134,148.6414031982422,151.9355,11737075.0],["2021-11-23",151.9355,151.9355010986328,146.884,147.2745,16243450.0],["2021-11-24",147.2745,151.7402,147.27452087402344,149.8724,16130554.0],["2021-11-25",149.8724,155.9852,148.4716,148.6584,14702643.0],["2021-11-26",148.6584,150.2715,147.3,149.431,8009384.0],["2021-11-29",149.431,150.1696,147.4783,149.2951,6791047.0],["2021-11-30",149.2951,151.5449,147.8943,147.9792,6504388.0],["2021-12-01",147.9792,149.2527,146.3491,147.3594,5934636.0],["2021-12-02",147.3594,148.2933,146.5104,148.132,4827229.0],["2021-12-03",148.132,151.0355,147.7245,150.1951,11008339.0],["2021-12-06",150.1951,151.7996,143.3776,149.2102,17524590.0],["2021-12-07",149.2102,150.2715,145.4492,146.1963,14519787.0],["2021-12-08",146.1963,158.7614,144.8889,157.8869,27114835.0],["2021-12-09",157.8869,160.9178,156.7577,158.252,17409064.0],["2021-12-10",158.252,159.1774,155.8154,157.1143,10636887.0],["2021-12-13",157.1143,165.7061,157.11431884765625,160.2046,12699619.0],["2021-12-14",160.2046,162.7602,157.87,158.269,10297875.0],["2021-12-15",158.269,158.26898193359375,152.8184,154.1768,13328425.0],["2021-12-16",154.1768,155.0937,151.1204,153.3872,7236663.0],["2021-12-17",153.3872,153.3873,148.4037,148.4122,10116717.0],["2021-12-20",148.4122,150.1866,147.4698,148.149,6855640.0],["2021-12-21",148.149,149.3376,147.1896,147.9792,6050885.0],["2021-12-22",147.9792,148.8876,147.2406,147.7245,5250627.0],["2021-12-23",147.7245,147.9197,145.9246,147.7924,9469197.0],["2021-12-24",147.7924,150.1017,147.3849,148.1829,8434538.0],["2021-12-27",148.1829,148.531,145.5511,145.6529,7814458.0],["2021-12-28",145.6529,148.5735,145.65293884277344,147.4698,6866462.0],["2021-12-29",147.4698,148.2339,141.3061,142.9701,11698167.0],["2021-12-30",142.9701,143.7003,142.206,142.5202,6322208.0],["2021-12-31",142.5202,142.8428,138.9969,139.8543,9639203.0],["2022-01-04",139.8543,141.0684,137.8253,139.8289,7508327.0],["2022-01-05",139.8289,144.1163,139.5742,141.4844,8016869.0],["2022-01-06",141.4844,142.4268,138.9884,139.6421,6828227.0],["2022-01-07",139.6421,140.8731,138.3941,139.8119,4731364.0],["2022-01-10",139.8119,140.4911,137.7913,139.3619,4063447.0],["2022-01-11",139.3619,139.5572,136.3565,136.9423,6109674.0],["2022-01-12",136.9423,137.9611,135.8386,137.0527,5138517.0],["2022-01-13",137.0527,137.7318,132.9011,133.1218,8059655.0],["2022-01-14",133.1218,133.7076,130.3202,130.8296,8355416.0],["2022-01-17",130.8296,132.8926,129.3268,131.6955,6122227.0],["2022-01-18",131.6955,135.8386,131.0503,135.8216,7799634.0],["2022-01-19",135.8216,138.3007,133.4614,136.6961,6677584.0],["2022-01-20",136.6961,139.1497,135.8386,138.2582,6719126.0],["2022-01-21",138.2582,141.7476,137.3923,140.5675,8577591.0],["2022-01-24",140.5675,142.8173,139.277,141.9938,7601734.0],["2022-01-25",141.9938,142.8003,139.6590576171875,139.6591,6482889.0],["2022-01-26",139.6591,142.0447,138.7676,140.9241,6559753.0],["2022-01-27",140.9241,141.9513,136.8659,137.0612,6514825.0],["2022-01-28",137.0612,137.9271,132.0945,132.7398,7813946.0],["2022-02-07",132.7398,141.6797,132.73977661132812,138.3007,9267465.0],["2022-02-08",138.3007,138.895,132.6209,134.4463,7943806.0],["2022-02-09",134.4463,145.4407,134.0302,144.2097,14440464.0],["2022-02-10",144.2097,145.8567,143.0381,144.8889,7119977.0],["2022-02-11",144.8889,151.1714,143.4795,143.9635,8664287.0],["2022-02-14",143.9635,147.8179,142.9107,146.8416,6790927.0],["2022-02-15",146.8416,149.847,146.2472,147.5971,5658252.0],["2022-02-16",147.5971,149.7536,147.1132,148.4971,3514032.0],["2022-02-17",148.4971,150.0677,146.0265,147.7245,3461356.0],["2022-02-18",147.7245,148.565,145.2794,147.6226,3079240.0],["2022-02-21",147.6226,149.0404,144.8888,146.2897,4160882.0],["2022-02-22",146.2897,146.2896728515625,142.3588,143.9465,3819190.0],["2022-02-23",143.9465,144.753,140.8392,143.1229,4268263.0],["2022-02-24",143.1229,143.12294006347656,135.482,136.8574,7573209.0],["2022-02-25",136.8574,140.5081,136.85740661621094,138.6403,4801338.0],["2022-02-28",138.6403,140.3553,137.2649,139.8289,3634469.0],["2022-03-01",139.8289,143.904,139.82887268066406,143.4795,6609447.0],["2022-03-02",143.4795,143.47952270507812,141.0175,142.7239,3030311.0],["2022-03-03",142.7239,144.1333,138.7252,139.9902,3919311.0],["2022-03-04",139.9902,140.2788,137.2734,137.8677,3028371.0],["2022-03-07",137.8677,137.86770629882812,132.3577,133.9114,5631044.0],["2022-03-08",133.9114,137.2394,129.7768,130.1504,6218889.0],["2022-03-09",130.1504,132.1285,125.0564,129.1995,6133874.0],["2022-03-10",129.1995,134.7349,129.19949340820312,134.3104,4501235.0],["2022-03-11",134.3104,134.31040954589844,130.3456,133.5973,2970910.0],["2022-03-14",133.5973,133.59727478027344,123.6386,124.0122,8470002.0],["2022-03-15",124.0122,124.01216888427734,114.9364,115.2336,7858026.0],["2022-03-16",115.2336,118.6635,110.4877,117.1608,8468190.0],["2022-03-17",117.1608,124.1395,117.1607894897461,122.2547,5933183.0],["2022-03-18",122.2547,123.1037,119.7757,122.2547,4042305.0],["2022-03-21",122.2547,123.2735,119.8861,120.9898,2713609.0],["2022-03-22",120.9898,122.1614,120.1323,120.5058,2075138.0],["2022-03-23",120.5058,122.7811,120.4718,121.7708,2893675.0],["2022-03-24",121.7708,121.77080535888672,119.3003,120.0049,2630818.0],["2022-03-25",120.0049,120.8369,115.3609,115.7345,5443454.0],["2022-03-28",115.7345,115.7344970703125,110.4707,113.2554,6912124.0],["2022-03-29",113.2554,115.0298,112.4064,112.746,3925097.0],["2022-03-30",112.746,116.142,112.74604797363281,116.1166,3919306.0],["2022-03-31",116.1166,116.1165542602539,113.7224,115.1487,3459848.0],["2022-04-01",115.1487,118.4767,113.9856,117.0759,3862488.0],["2022-04-06",117.0759,117.9164,114.1893,116.3458,2643888.0],["2022-04-07",116.3458,118.6635,115.3694,116.6514,3009167.0],["2022-04-08",116.6514,118.2645,115.6666,116.3118,2929888.0],["2022-04-11",116.3118,116.31180572509766,111.5575,112.5763,5342860.0],["2022-04-12",112.5763,117.5768051147461,112.57625579833984,117.5768,5891748.0],["2022-04-13",117.5768,119.4276,115.9977,116.991,2975749.0],["2022-04-14",116.991,120.8794,116.7363,119.3767,5756406.0],["2022-04-15",119.3767,120.3615,117.1607894897461,117.1608,3868036.0],["2022-04-18",117.1608,117.1607894897461,114.444,116.1505,3520259.0],["2022-04-19",116.1505,118.4088,114.2997,114.9959,3605380.0],["2022-04-20",114.9959,118.9352,114.0705,116.9061,5785275.0],["2022-04-21",116.9061,119.2833,115.9552,117.1523,6611351.0],["2022-04-22",117.1523,122.3991,115.8024,120.6247,6349683.0],["2022-04-25",120.6247,120.62467956542969,112.9158,113.595,5900810.0],["2022-04-26",113.595,119.8691,113.595,116.0996,6592914.0],["2022-04-27",116.0996,119.5295,115.5987,118.4598,6294934.0],["2022-04-28",118.4598,122.7642,117.4155,122.7642,6069709.0],["2022-04-29",122.7642,135.0406,122.76415252685547,135.0406,18707658.0],["2022-05-05",135.0406,142.8852,132.9351,136.9423,17348930.0],["2022-05-06",136.9423,136.9423065185547,129.8957,130.872,8071907.0],["2022-05-09",130.872,130.87200927734375,126.2026,128.0364,5259885.0],["2022-05-10",128.0364,135.0406,124.963,133.4275,7551686.0],["2022-05-11",133.4275,135.4735,131.6701,133.7416,6635817.0],["2022-05-12",133.7416,139.4893,132.6294,136.0084,7135518.0],["2022-05-13",136.0084,138.6657,134.1406,134.7349,3798298.0],["2022-05-16",134.7349,135.8216,132.4511,133.7161,3416205.0],["2022-05-17",133.7161,136.2292,133.2916,134.8283,2676496.0],["2022-05-18",134.8283,135.2443,131.7634,133.6142,3225013.0],["2022-05-19",133.6142,133.61424255371094,131.2625,133.5548,2818985.0],["2022-05-20",133.5548,139.6421,133.5548095703125,136.5178,7217957.0],["2022-05-23",136.5178,136.73,132.9181,134.0557,3473951.0],["2022-05-24",134.0557,134.8877,132.1031,132.4257,3052360.0],["2022-05-25",132.4257,133.1897,129.1146,131.6361,4885007.0],["2022-05-26",131.6361,133.3171,129.1995,131.6361,4325352.0],["2022-05-27",131.6361,134.3953,131.4239,132.0181,3752939.0],["2022-05-30",132.0181,136.5178,132.0181427001953,135.6943,5361061.0],["2022-05-31",135.6943,140.8477,133.9623,140.0836,7561627.0],["2022-06-01",140.0836,140.4316,136.7725,138.2158,5544571.0],["2022-06-02",138.2158,138.8016,136.6876,137.7828,2968819.0],["2022-06-06",137.7828,138.1818,134.3274,138.08,5089404.0],["2022-06-07",138.08,141.4589,136.6027,139.7355,5573896.0],["2022-06-08",139.7355,144.3285,139.0648,144.0738,7494650.0],["2022-06-09",144.0738,145.1775,139.2176,139.7015,6672985.0],["2022-06-10",139.7015,144.1842,138.5808,143.8106,4962067.0],["2022-06-13",143.8106,143.81063842773438,138.878,139.9138,4634512.0],["2022-06-14",139.9138,141.7646,138.3941,141.5693,3891712.0],["2022-06-15",141.5693,144.753,140.8562,143.106,4102742.0],["2022-06-16",143.106,145.186,141.7815,142.3928,3377232.0],["2022-06-17",142.3928,144.753,141.2297,144.0908,3944755.0],["2022-06-20",144.0908,150.9252,144.09080505371094,148.565,5900163.0],["2022-06-21",148.565,150.2715,146.6802,147.5462,4581121.0],["2022-06-22",147.5462,150.1552,145.9998,146.5959,3489203.0],["2022-06-23",146.5959,149.6282,145.1618,147.4684,2989129.0],["2022-06-24",147.4684,151.2696,146.8464,149.6282,4955491.0],["2022-06-27",149.6282,154.1205,149.62820434570312,152.5569,4816621.0],["2022-06-28",152.5569,157.7489,152.5568,155.8829,6425063.0],["2022-06-29",155.8829,155.88287353515625,153.6281,154.7252,3388974.0],["2022-06-30",154.7252,160.5134,153.7749,158.224,7530676.0],["2022-07-01",158.224,162.0598,156.5395,159.2694,4047760.0],["2022-07-04",159.2694,159.26939392089844,155.3991,158.0945,5134954.0],["2022-07-05",158.0945,159.6495,155.5891,157.6625,4057895.0],["2022-07-06",157.6625,157.9649,153.3084,155.2695,4429179.0],["2022-07-07",155.2695,155.9347,151.8571,153.7318,3369240.0],["2022-07-08",153.7318,156.7641,153.343,154.3279,2731674.0],["2022-07-11",154.3279,154.32785034179688,149.4554,151.3387,3337494.0],["2022-07-12",151.3387,152.6605,148.1768,149.8355,2979271.0],["2022-07-13",149.8355,151.6584,148.3755,149.801,3466007.0],["2022-07-14",149.801,150.8895,147.5116,149.4641,2469988.0],["2022-07-15",149.4641,152.721,148.5915,149.0235,4326183.0],["2022-07-18",149.0235,150.0515,143.6586,146.5182,4807806.0],["2022-07-19",146.5182,148.151,144.7126,147.4339,3147621.0],["2022-07-20",147.4339,150.3193,147.2093,148.6779,2542086.0],["2022-07-21",148.6779,148.9976,145.56785583496094,145.5679,3640699.0],["2022-07-22",145.5679,148.0732,145.56785583496094,147.2006,3397211.0],["2022-07-25",147.2006,148.8161,144.6003,147.7708,3212779.0],["2022-07-26",147.7708,150.2329,147.3389,149.3604,2495781.0],["2022-07-27",149.3604,151.0882,145.9998,148.0645,3776125.0],["2022-07-28",148.0645,150.6563,147.4425,147.7276,2737223.0],["2022-07-29",147.7276,148.5829,142.285,142.717,5502003.0],["2022-08-01",142.717,148.5829,142.5442,146.043,5284859.0],["2022-08-02",146.043,146.0430145263672,142.9762,143.339,4409805.0],["2022-08-03",143.339,145.6111,142.6911,143.4081,2886596.0],["2022-08-04",143.4081,147.1488,143.40811157226562,146.2244,2883257.0],["2022-08-05",146.2244,147.6412,144.7126,145.8616,2891355.0],["2022-08-08",145.8616,147.313,144.1079,144.3584,2294815.0],["2022-08-09",144.3584,144.8767,142.8034,143.4513,2059806.0],["2022-08-10",143.4513,145.4296,141.473,143.8228,3682557.0],["2022-08-11",143.8228,145.7147,142.4146,145.421,3433163.0],["2022-08-12",145.421,152.8506,145.42100524902344,151.1919,6053970.0],["2022-08-15",151.1919,154.2328,148.4879,148.8507,5122733.0],["2022-08-16",148.8507,150.1465,148.125,148.8507,2823099.0],["2022-08-17",148.8507,151.5115,145.9998,150.9241,3796368.0],["2022-08-18",150.9241,150.924072265625,144.7126,145.827,6885347.0],["2022-08-19",145.827,150.5008,144.7903,147.598,5233102.0],["2022-08-22",147.598,152.0471,145.9998,150.2934,5461630.0],["2022-08-23",150.2934,151.2523,146.8896,147.3734,4256840.0],["2022-08-24",147.3734,149.4554,145.5765,146.4318,3693724.0],["2022-08-25",146.4318,149.4641,145.6543,149.4554,4115487.0],["2022-08-26",149.4554,154.2415,148.9371,150.6908,6771755.0],["2022-08-29",150.6908,153.6281,141.6803,142.7861,13299305.0],["2022-08-30",142.7861,142.7860870361328,137.3607,141.5507,8239811.0],["2022-08-31",141.5507,144.2634,140.0734,142.0777,6648400.0],["2022-09-01",142.0777,143.1144,137.6977,137.8618,7008950.0],["2022-09-02",137.8618,138.5702,131.7454,133.3954,9078069.0],["2022-09-05",133.3954,133.39544677734375,128.1256,130.5532,6994730.0],["2022-09-06",130.5532,131.6936,129.3697,130.2595,5353684.0],["2022-09-07",130.2595,130.2594757080078,125.3093,127.8492,7878823.0],["2022-09-08",127.8492,129.3783,126.562,126.7002,5402817.0],["2022-09-09",126.7002,128.5144,125.8622,127.6505,5150951.0],["2022-09-13",127.6505,132.9721,127.65048217773438,130.916,7370589.0],["2022-09-14",130.916,130.91604614257812,128.0306,128.5921,3965846.0],["2022-09-15",128.5921,130.4236,127.0803,128.0997,4572168.0],["2022-09-16",128.0997,128.6353,125.2834,125.2834,3853308.0],["2022-09-19",125.2834,128.5317,123.8493,126.8298,4940561.0],["2022-09-20",126.8298,130.0176,126.13,128.834,4819302.0],["2022-09-21",128.834,131.0543,127.6678,127.7542,3357351.0],["2022-09-22",127.7542,127.9269,125.7672,126.0091,2704912.0],["2022-09-23",126.0091,128.8167,125.5771,127.0285,3517543.0],["2022-09-26",127.0285,132.1773,125.9659,130.51,7181108.0],["2022-09-27",130.51,136.1945,129.8621,135.417,8369390.0],["2022-09-28",135.417,140.1771,134.8382,136.661,7680377.0],["2022-09-29",136.661,140.3585,136.6610107421875,137.7322,7167048.0],["2022-09-30",137.7322,140.1684,136.2982,136.6264,4339465.0],["2022-10-10",136.6264,138.3197,132.9203,133.3695,5698709.0],["2022-10-11",133.3695,133.9052,128.955,132.8685,4248014.0],["2022-10-12",132.8685,132.8684844970703,127.9701,131.9095,4611747.0],["2022-10-13",131.9095,131.90953063964844,128.2898,130.3891,3733441.0],["2022-10-14",130.3891,133.9224,130.38905334472656,132.4884,4383995.0],["2022-10-17",132.4884,133.0326,128.2552,130.0262,5826724.0],["2022-10-18",130.0262,132.0046,126.6052,127.2531,5874254.0],["2022-10-19",127.2531,127.5209,120.9466,121.9228,9637737.0],["2022-10-20",121.9228,124.1085,119.6507,123.3569,5531631.0],["2022-10-21",123.3569,123.9703,120.8602,122.1388,3860659.0],["2022-10-24",122.1388,122.13878631591797,115.2103,115.504,8546157.0],["2022-10-25",115.504,119.2188,114.9425,116.7048,7226731.0],["2022-10-26",116.7048,118.4672,114.4241,115.6681,8187657.0],["2022-10-27",115.6681,117.0331,111.6337,112.2384,10649981.0],["2022-10-28",112.2384,116.6271,112.23843383789062,114.0094,8612175.0],["2022-10-31",114.0094,114.3464,109.0247,112.8691,6042591.0],["2022-11-01",112.8691,117.9143,112.86907958984375,117.9143,10584607.0],["2022-11-02",117.9143,121.0502,115.2448,119.2188,10780307.0],["2022-11-03",119.2188,119.2187728881836,116.3679,117.0417,4372706.0],["2022-11-04",117.0417,123.7975,116.6444,120.8343,7996757.0],["2022-11-07",120.8343,120.83428192138672,118.3635,120.0913,4455394.0],["2022-11-08",120.0913,120.9034,117.8365,118.7004,3679518.0],["2022-11-09",118.7004,119.8235,116.2815,116.7048,3739861.0],["2022-11-10",116.7048,118.3117,115.4435,117.9143,3868129.0],["2022-11-11",117.9143,123.1064,117.9142837524414,122.6485,8192919.0],["2022-11-14",122.6485,125.6981,122.64848327636719,124.7823,7148893.0],["2022-11-15",124.7823,130.4495,122.8731,127.685,7487027.0],["2022-11-16",127.685,129.7584,125.8795,126.3287,3888709.0],["2022-11-17",126.3287,128.4625,124.7478,126.3892,2813026.0],["2022-11-18",126.3892,127.5727,125.6981,126.13,2581144.0],["2022-11-21",126.13,126.13001251220703,121.2231,123.0977,3800292.0],["2022-11-22",123.0977,124.9033,121.8019,123.4951,3442180.0],["2022-11-23",123.4951,123.49510192871094,121.7241,121.9228,3179051.0],["2022-11-24",121.9228,123.7111,120.2555,121.2317,3261578.0],["2022-11-25",121.2317,121.5513,118.2512,120.7824,2970797.0],["2022-11-28",120.7824,120.78243255615234,115.1844,119.6767,5307695.0],["2022-11-29",119.6767,123.7802,119.6766586303711,123.1582,6624770.0],["2022-11-30",123.1582,124.4368,121.2403,122.1388,4377025.0],["2022-12-01",122.1388,129.8016,122.13878631591797,125.5944,7998307.0],["2022-12-02",125.5944,127.5209,124.3677,125.8363,5234929.0],["2022-12-05",125.8363,129.4128,125.83629608154297,127.4518,4728714.0],["2022-12-06",127.4518,134.8554,126.441,130.3891,9602608.0],["2022-12-07",130.3891,133.2054,128.5489,130.3027,6116907.0],["2022-12-08",130.3027,132.4365,128.8254,131.7972,5298105.0],["2022-12-09",131.7972,139.1145,130.2768,139.1145,14544582.0],["2022-12-12",139.1145,141.7062,136.7387,137.0325,6986425.0],["2022-12-13",137.0325,140.2808,135.2183,138.9158,5509190.0],["2022-12-14",138.9158,146.9328,136.5919,144.3929,10319780.0],["2022-12-15",144.3929,148.1596,141.3693,144.7039,7214481.0],["2022-12-16",144.7039,145.8011,142.285,144.8422,3771903.0],["2022-12-19",144.8422,145.9912,142.0258,143.2353,3960234.0],["2022-12-20",143.2353,143.7277,135.8921,136.4969,8639097.0],["2022-12-21",136.4969,138.8121,136.49685668945312,137.7927,4924991.0],["2022-12-22",137.7927,143.1835,137.6804,140.1253,4816259.0],["2022-12-23",140.1253,142.1814,138.0519,140.5399,3628073.0],["2022-12-26",140.5399,141.1533,136.8252,137.3608,3655954.0],["2022-12-27",137.3608,141.1274,137.36077880859375,139.9438,4027083.0],["2022-12-28",139.9438,140.108,137.1362,138.743,3922475.0],["2022-12-29",138.743,138.74302673339844,135.6762,138.1037,3654360.0],["2022-12-30",138.1037,140.2721,137.3867,138.6566,3333417.0],["2023-01-03",138.6566,138.6566162109375,134.5185,135.7453,6215801.0],["2023-01-04",135.7453,137.8014,133.9052,136.2377,4510257.0],["2023-01-05",136.2377,145.3864,136.23770141601562,143.1835,10977250.0],["2023-01-06",143.1835,145.3087,140.9719,143.961,6553571.0],["2023-01-09",143.961,153.6194,143.6673,152.7987,12282508.0],["2023-01-10",152.7987,155.4163,150.3193,152.7383,7001538.0],["2023-01-11",152.7383,153.2998,150.2329,151.1919,4478609.0],["2023-01-12",151.1919,153.6799,149.8874,151.1832,5373686.0],["2023-01-13",151.1832,158.7856,150.3625,157.818,10415285.0],["2023-01-16",157.818,164.712,157.4206,160.9281,10590305.0],["2023-01-17",160.9281,161.982,156.8504,158.9584,5894571.0],["2023-01-18",158.9584,161.9734,156.9541,157.4897,3615241.0],["2023-01-19",157.4897,161.2045,154.1983,159.3644,6278826.0],["2023-01-20",159.3644,161.982,157.1442,158.1895,3916583.0],["2023-01-30",158.1895,163.969,158.1894989013672,159.3817,7374661.0],["2023-01-31",159.3817,160.6862,151.4078,151.7016,9217232.0],["2023-02-01",151.7016,154.4315,151.4165,154.2069,6964769.0],["2023-02-02",154.2069,154.7943,150.7513,151.9089,8671429.0],["2023-02-03",151.9089,152.5396,148.6865,151.6152,6736626.0],["2023-02-06",151.6152,151.61517333984375,145.3087,147.3302,7386082.0],["2023-02-07",147.3302,149.2826,145.8011,146.4663,5116740.0],["2023-02-08",146.4663,147.5808,145.3864,145.827,3090638.0],["2023-02-09",145.827,149.4468,145.2655,148.5051,6722414.0],["2023-02-10",148.5051,150.639,147.4598,148.5656,4653557.0],["2023-02-13",148.5656,158.0945,146.9069,155.4164,9348052.0],["2023-02-14",155.4164,156.358,153.0147,153.559,4220377.0],["2023-02-15",153.559,154.898,152.099,152.6605,3525580.0],["2023-02-16",152.6605,154.6561,151.2351,152.1335,5820477.0],["2023-02-17",152.1335,157.1269,151.1919,152.2113,6210216.0],["2023-02-20",152.2113,155.5028,149.8874,154.6389,5029516.0],["2023-02-21",154.6389,154.924,149.8269,150.9241,6382623.0],["2023-02-22",150.9241,152.4186,148.8507,149.2826,4881494.0],["2023-02-23",149.2826,150.5785,146.9415,147.7103,5229179.0],["2023-02-24",147.7103,147.7103271484375,144.2979,145.6111,4387560.0],["2023-02-27",145.6111,150.8118,143.8228,149.3518,7312958.0],["2023-02-28",149.3518,150.2848,146.5786,146.8724,3577314.0],["2023-03-01",146.8724,151.7534,146.2935,149.6541,5718267.0],["2023-03-02",149.6541,150.2329,148.773,148.9457,2384336.0],["2023-03-03",148.9457,153.343,147.3648,148.8766,4380615.0],["2023-03-06",148.8766,150.0429,146.5009,148.0991,6434564.0],["2023-03-07",148.0991,148.09909057617188,145.9653,145.9998,4819209.0],["2023-03-08",145.9998,146.665,144.4361,145.015,3513507.0],["2023-03-09",145.015,145.8443,142.285,143.6759,3631460.0],["2023-03-10",143.6759,144.5398,141.6544,141.8012,3086619.0],["2023-03-13",141.8012,145.8184,141.80123901367188,145.1359,4332260.0],["2023-03-14",145.1359,146.2503,141.1015,143.3304,5296225.0],["2023-03-15",143.3304,145.5419,142.19,142.5356,3247286.0],["2023-03-16",142.5356,143.7018,140.4017,141.8358,3160289.0],["2023-03-17",141.8358,143.3822,137.3694,137.7927,7833553.0],["2023-03-20",137.7927,139.0368,135.4602,137.3608,6063429.0],["2023-03-21",137.3608,141.2397,136.3327,140.3844,4887211.0],["2023-03-22",140.3844,143.2785,140.2116,140.6436,3658719.0],["2023-03-23",140.6436,143.7105,140.0302,142.6219,3444815.0],["2023-03-24",142.6219,143.8314,141.1879,141.3779,2828588.0],["2023-03-27",141.3779,142.0949,139.3564,140.1684,2870084.0],["2023-03-28",140.1684,147.1229,140.16844177246094,145.637,7033916.0],["2023-03-29",145.637,148.2373,144.704,146.3022,3679296.0],["2023-03-30",146.3022,147.909,145.3087,147.1833,3768814.0],["2023-03-31",147.1833,149.3604,142.1382,142.9416,7209731.0],["2023-04-03",142.9416,145.8011,142.1209,143.9265,5690783.0],["2023-04-04",143.9265,145.3346,140.8855,142.9157,5428970.0],["2023-04-06",142.9157,142.91566467285156,139.8575,140.7732,3035407.0],["2023-04-07",140.7732,141.352,136.4364,137.067,7194988.0],["2023-04-10",137.067,137.188,131.9959,134.5099,9013338.0],["2023-04-11",134.5099,135.011,132.8771,133.7324,5837697.0],["2023-04-12",133.7324,134.0866,130.0176,130.6828,6898186.0],["2023-04-13",130.6828,131.6504,129.3351,130.7001,4609593.0],["2023-04-14",130.7001,131.2962,128.8254,129.5338,4558788.0],["2023-04-17",129.5338,132.6525,129.53379821777344,131.875,5389531.0],["2023-04-18",131.875,134.2766,130.9679,131.5208,5054532.0],["2023-04-19",131.5208,132.7302,129.7152,132.0737,3698471.0],["2023-04-20",132.0737,132.3069,129.1537,129.5511,3321595.0],["2023-04-21",129.5511,131.6245,129.2487,129.5511,3236333.0],["2023-04-24",129.5511,130.5964,126.9766,127.1667,5148801.0],["2023-04-25",127.1667,130.5791,127.0457,130.5618,4931092.0],["2023-04-26",130.5618,132.3501,128.1343,129.1969,6646977.0],["2023-04-27",129.1969,129.7584,127.0803,128.1084,7004202.0],["2023-04-28",128.1084,130.3113,127.8578,129.3265,6197406.0],["2023-05-04",129.3265,129.8362,123.8234,125.3007,11901915.0],["2023-05-05",125.3007,128.5403,125.2316,127.7369,6432179.0],["2023-05-08",127.7369,128.5403,125.508,126.3978,5051244.0],["2023-05-09",126.3978,129.888,125.4648,127.2444,4852469.0],["2023-05-10",127.2444,127.24444580078125,125.0933,125.7326,3495463.0],["2023-05-11",125.7326,126.3546,124.8342,125.2316,2856967.0],["2023-05-12",125.2316,126.3719,123.4346,123.8407,3168847.0],["2023-05-15",123.8407,124.9724,122.3288,124.8255,3995270.0],["2023-05-16",124.8255,124.82552337646484,123.642,124.7305,2191730.0],["2023-05-17",124.7305,125.1452,122.0265,122.5016,3932206.0],["2023-05-18",122.5016,123.3569,121.3699,122.0092,2767339.0],["2023-05-19",122.0092,123.7111,120.2555,122.7003,2837541.0],["2023-05-22",122.7003,127.4259,121.9919,126.3805,6611672.0],["2023-05-23",126.3805,126.7779,123.79747009277344,123.7975,3511829.0],["2023-05-24",123.7975,123.79747009277344,121.2403,121.4131,3719543.0],["2023-05-25",121.4131,121.4130859375,119.2274,119.9099,5273187.0],["2023-05-26",119.9099,120.7738,119.2706,119.789,2365507.0],["2023-05-29",119.789,120.5665,117.5774,118.8387,3523382.0],["2023-05-30",118.8387,119.7199,117.1454,118.1735,3127501.0],["2023-05-31",118.1735,118.17345428466797,115.3312,115.9705,6426318.0],["2023-06-01",115.9705,117.7501,114.9943,116.1433,4585823.0],["2023-06-02",116.1433,119.478,115.8668,119.1237,4267952.0],["2023-06-05",119.1237,119.3743,116.3765,116.8517,4609482.0],["2023-06-06",116.8517,118.6745,116.0137,116.5839,5201746.0],["2023-06-07",116.5839,117.7415,115.1843,115.1843,3414328.0],["2023-06-08",115.1843,118.7695,114.6919,118.3981,4940813.0],["2023-06-09",118.3981,121.2058,117.6205,117.7156,4738457.0],["2023-06-12",117.7156,121.128,116.6443,120.2814,5062264.0],["2023-06-13",120.2814,121.6377,119.6594,121.5081,3894233.0],["2023-06-14",121.5081,125.1538,121.50813293457031,123.0372,6460702.0],["2023-06-15",123.0372,125.1624,122.9163,124.8342,4812740.0],["2023-06-16",124.8342,125.8449,124.0566,125.3957,4888197.0],["2023-06-19",125.3957,125.6981,122.6571,123.3655,4923183.0],["2023-06-20",123.3655,124.5318,122.156,122.8558,3219750.0],["2023-06-21",122.8558,123.6188,121.8178,122.0041,2899421.0],["2023-06-26",122.0041,122.00406646728516,118.7124,119.7505,3770522.0],["2023-06-27",119.7505,120.8861,118.7124,120.6643,2663745.0],["2023-06-28",120.6643,121.5338,119.3335,119.6174,3446791.0],["2023-06-29",119.6174,119.786,116.5387,117.071,5804456.0],["2023-06-30",117.071,118.2688,116.2459,116.5387,4603446.0],["2023-07-03",116.5387,119.5997,116.3878,119.3423,4777968.0],["2023-07-04",119.3423,119.67063903808594,118.0115,119.6706,2972713.0],["2023-07-05",119.6706,119.6884,116.9912,117.3993,4193521.0],["2023-07-06",117.3993,117.7897,115.5893,115.9797,4146118.0],["2023-07-07",115.9797,116.3612,115.3143,115.5893,2692400.0],["2023-07-10",115.5893,117.2751,115.5893325805664,116.2193,3195455.0],["2023-07-11",116.2193,116.8048,115.6958,116.45,3015232.0],["2023-07-12",116.45,117.4792,116.237,117.0533,2539762.0],["2023-07-13",117.0533,120.0876,117.05327606201172,119.7327,6651950.0],["2023-07-14",119.7327,120.4869,118.8987,119.8481,3313991.0],["2023-07-17",119.8481,119.84807586669922,118.0204,118.5616,2136135.0],["2023-07-18",118.5616,118.881,116.8049,117.0976,3107668.0],["2023-07-19",117.0976,117.3638,115.8733,116.7694,2908430.0],["2023-07-20",116.7694,118.4108,116.2459,116.379,3390519.0],["2023-07-21",116.379,119.9102,116.37897491455078,118.7213,4837080.0],["2023-07-24",118.7213,118.7479,117.6566,118.2599,2657054.0],["2023-07-25",118.2599,123.61,118.25991821289062,123.0066,9175230.0],["2023-07-26",123.0066,123.5834,121.9242,123.2285,4184771.0],["2023-07-27",123.2285,124.9231,122.5275,123.0687,5373803.0],["2023-07-28",123.0687,127.1412,121.9952,126.6621,7973002.0],["2023-07-31",126.6621,133.0857,126.66205596923828,130.1046,13660882.0],["2023-08-01",130.1046,132.092,127.5316,128.2502,6411048.0],["2023-08-02",128.2502,129.2705,126.6,127.1678,3416584.0],["2023-08-03",127.1678,129.2351,126.3427,128.2946,3739280.0],["2023-08-04",128.2946,131.0184,127.5049,128.2059,6426520.0],["2023-08-07",128.2059,128.2058563232422,125.5441,126.316,3818519.0],["2023-08-08",126.316,127.0081,125.3933,126.183,2318345.0],["2023-08-09",126.183,126.8484,125.8014,126.733,2082158.0],["2023-08-10",126.733,126.7419,124.79,126.1652,2774398.0],["2023-08-11",126.1652,126.875,123.1486,123.1486,3895800.0],["2023-08-14",123.1486,123.14860534667969,118.8189,120.3893,7142568.0],["2023-08-15",120.3893,121.8177,119.786,121.4274,3175476.0],["2023-08-16",121.4274,122.8292,120.5756,121.4628,2450580.0],["2023-08-17",121.4628,122.1993,120.3893,122.0307,3943022.0],["2023-08-18",122.0307,122.1992,118.9165,118.9342,4365600.0],["2023-08-21",118.9342,120.478,117.7897,118.81,3772492.0],["2023-08-22",118.81,120.3982,117.9139,119.156,3275189.0],["2023-08-23",119.156,119.9279,117.1952,117.4348,2876577.0],["2023-08-24",117.4348,120.6555,117.43478393554688,119.9545,3121827.0],["2023-08-25",119.9545,120.6466,119.2802,120.0788,2544301.0],["2023-08-28",120.0788,126.3338,119.7771,120.2917,6905213.0],["2023-08-29",120.2917,121.7113,119.085,120.9749,5513700.0],["2023-08-30",120.9749,121.3564,118.5172,118.5172,5760453.0],["2023-08-31",118.5172,119.8925,117.6477,119.0673,4765753.0],["2023-09-01",119.0673,123.4946,119.06731414794922,121.9065,6112338.0],["2023-09-04",121.9065,125.899,121.90646362304688,125.4111,8875546.0],["2023-09-05",125.4111,125.41106414794922,123.3349,123.7963,4056804.0],["2023-09-06",123.7963,124.5327,122.9712,124.0891,3068973.0],["2023-09-07",124.0891,124.08908081054688,122.0041,122.0839,2915200.0],["2023-09-08",122.0839,122.2614,120.8684,121.2943,2064514.0],["2023-09-11",121.2943,124.5327,120.8152,122.8203,5252404.0],["2023-09-12",122.8203,123.6454,122.1371,122.4388,3054314.0],["2023-09-13",122.4388,124.0004,121.6492,122.2791,3371139.0],["2023-09-14",122.2791,123.122,121.108,121.4185,3842526.0],["2023-09-15",121.4185,122.4033,119.9634,120.1054,4127578.0],["2023-09-18",120.1054,121.6492,118.9608,120.9571,4329228.0],["2023-09-19",120.9571,120.95712280273438,118.7213,119.9989,5261049.0],["2023-09-20",119.9989,120.0255,119.1827,119.4311,2449629.0],["2023-09-21",119.4311,119.43107604980469,116.8492,117.0089,4976793.0],["2023-09-22",117.0089,118.8189,116.8581,118.7124,4835057.0],["2023-09-25",118.7124,118.71241760253906,117.3195,117.5058,4108558.0],["2023-09-26",117.5058,118.3132,115.8378,116.5476,3663488.0],["2023-09-27",116.5476,117.8252,115.6781,115.7668,5147639.0],["2023-09-28",115.7668,116.3435,114.5601,114.8086,4667623.0],["2023-10-09",114.8086,114.8086,112.3775,113.9125,4890631.0],["2023-10-10",113.9125,115.2078,111.9428,112.0493,5676095.0],["2023-10-11",112.0493,113.389,111.4371,111.8629,4372372.0],["2023-10-12",111.8629,113.0163,111.8186,112.0759,4127813.0],["2023-10-13",112.0759,112.07587432861328,107.0541,108.1277,10014811.0],["2023-10-16",108.1277,108.4471,105.4305,105.6079,6694932.0],["2023-10-17",105.6079,106.2733,104.8449,105.6878,3997121.0],["2023-10-18",105.6878,106.921,105.1377,105.5813,3316956.0],["2023-10-19",105.5813,105.58129119873047,102.5736,102.9462,6417180.0],["2023-10-20",102.9462,104.0819,101.5887,102.0501,5210973.0],["2023-10-23",102.0501,103.7979,101.3492,102.1477,3771670.0],["2023-10-24",102.1477,104.144,101.9436,103.3188,4055936.0],["2023-10-25",103.3188,106.646,103.31883239746094,105.3151,5525009.0],["2023-10-26",105.3151,106.4685,104.4279,106.3266,3282560.0],["2023-10-27",106.3266,108.6778,105.812,108.1898,4621801.0],["2023-10-30",108.1898,109.3787,106.717,108.8641,4101345.0],["2023-10-31",108.8641,109.1036,107.5332,108.3317,3853655.0],["2023-11-01",108.3317,113.2825,108.0656,108.1543,7127694.0],["2023-11-02",108.1543,108.6777,106.1669,106.3887,4991394.0],["2023-11-03",106.3887,108.0212,106.0338,107.4534,3268693.0],["2023-11-06",107.4534,108.4382,106.5573,107.9768,4064067.0],["2023-11-07",107.9768,108.1365,107.063,107.5155,2434587.0],["2023-11-08",107.5155,107.9236,106.4774,107.0541,2922027.0],["2023-11-09",107.0541,108.0301,106.9654,107.6219,2618168.0],["2023-11-10",107.6219,107.6219482421875,105.5369,105.8031,3391653.0],["2023-11-13",105.8031,106.3621,104.8005,105.5902,2841449.0],["2023-11-14",105.5902,106.7347,104.7029,105.2796,3491300.0],["2023-11-15",105.2796,106.4242,105.0312,105.3772,4216942.0],["2023-11-16",105.3772,105.3861,103.6294,104.073,4245737.0],["2023-11-17",104.073,104.1528,102.9196,103.2479,3405338.0],["2023-11-20",103.2479,104.3658,102.6445,103.9843,3607369.0],["2023-11-21",103.9843,106.6016,103.98426055908203,106.1225,6200455.0],["2023-11-22",106.1225,106.1669,104.9513,105.5103,2771295.0],["2023-11-23",105.5103,105.51030731201172,104.5521,105.3329,2591527.0],["2023-11-24",105.3329,105.7321,104.6941,104.9602,2590994.0],["2023-11-27",104.9602,104.96023559570312,102.7244,103.3632,3373513.0],["2023-11-28",103.3632,104.1174,102.6712,103.3543,2975306.0],["2023-11-29",103.3543,103.5761,102.1743,102.5913,3083017.0],["2023-11-30",102.5913,104.0552,102.4582,103.4785,3324366.0],["2023-12-01",103.4785,103.7181,101.8549,102.8309,4173656.0],["2023-12-04",102.8309,103.1858,101.8372,101.8638,3437741.0],["2023-12-05",101.8638,101.8815,98.6786,98.9714,4684156.0],["2023-12-06",98.9714,101.0564,98.4834,99.9917,4189735.0],["2023-12-07",99.9917,100.4797,98.6608,100.1603,3152702.0],["2023-12-08",100.1603,100.8168,98.9536,99.1045,4629646.0],["2023-12-11",99.1045,99.4594,96.3718,99.3706,6275031.0],["2023-12-12",99.3706,100.7015,98.8205,100.5773,3323200.0],["2023-12-13",100.5773,100.5772705078125,96.7089,96.9751,6351901.0],["2023-12-14",96.9751,97.9333,94.5441,94.9877,5164749.0],["2023-12-15",94.9877,96.984,94.8457,95.245,4504118.0],["2023-12-18",95.245,95.7862,93.8165,95.4845,2800672.0],["2023-12-19",95.4845,96.008,94.6417,95.2095,2551098.0],["2023-12-20",95.2095,95.8217,94.6949,94.8457,2510616.0],["2023-12-21",94.8457,96.1411,94.3666,95.6709,4257859.0],["2023-12-22",95.6709,96.0258,94.5352,94.7747,4746004.0],["2023-12-25",94.7747,95.6087,94.4908,95.2805,2180259.0],["2023-12-26",95.2805,95.28046417236328,93.8698,94.0738,2247811.0],["2023-12-27",94.0738,94.2335,92.8051,93.3907,3920694.0],["2023-12-28",93.3907,98.4302,93.2664,97.9333,7250040.0],["2023-12-29",97.9333,98.6165,96.7178,97.5074,3703079.0],["2024-01-02",97.5074,97.5695,94.1537,94.2601,4917599.0],["2024-01-03",94.2601,94.9788,93.1777,93.9496,3523684.0],["2024-01-04",93.9496,93.94961547851562,90.5071,90.8443,6515002.0],["2024-01-05",90.8443,91.0838,89.611,90.2321,4550248.0],["2024-01-08",90.2321,90.3208,88.3778,88.7415,4695491.0],["2024-01-09",88.7415,89.9038,88.5108,89.0343,4351724.0],["2024-01-10",89.0343,89.957,87.7212,88.9456,3995414.0],["2024-01-11",88.9456,89.6997,87.9962,89.0166,4742051.0],["2024-01-12",89.0166,89.01657104492188,86.6476,87.0913,6358229.0],["2024-01-15",87.0913,87.09126281738281,85.7693,85.8757,5859947.0],["2024-01-16",85.8757,86.4081,84.8199,86.2927,5298870.0],["2024-01-17",86.2927,86.2927474975586,83.6931,83.6931,5069767.0],["2024-01-18",83.6931,86.4968,83.3649,86.2395,7686572.0],["2024-01-19",86.2395,86.621,85.0684,85.7249,5438689.0],["2024-01-22",85.7249,85.72491455078125,83.4092,84.1013,5965915.0],["2024-01-23",84.1013,84.6247,82.6994,83.7286,6880008.0],["2024-01-24",83.7286,84.6868,82.0872,84.1456,6402919.0],["2024-01-25",84.1456,85.9556,83.4891,85.3523,8323718.0],["2024-01-26",85.3523,85.9911,83.5157,84.1368,8429054.0],["2024-01-29",84.1368,86.6388,84.13675689697266,84.9353,8620531.0],["2024-01-30",84.9353,84.93527221679688,82.1582,82.1582,6714644.0],["2024-01-31",82.1582,82.4599,80.0288,81.0137,6381613.0],["2024-02-01",81.0137,81.8921,80.2152,80.9161,4907059.0],["2024-02-02",80.9161,82.3712,78.3431,80.5168,7406676.0],["2024-02-05",80.5168,82.4421,78.7867,81.7767,8625867.0],["2024-02-06",81.7767,85.929,81.1823,85.6362,9314747.0],["2024-02-07",85.6362,87.03801727294922,84.9619,87.038,9620953.0],["2024-02-08",87.038,88.5463,86.2484,87.3929,6934167.0],["2024-02-19",87.3929,89.0609,86.2484,86.9493,6988357.0],["2024-02-20",86.9493,87.3752,85.3523,86.3194,4457722.0],["2024-02-21",86.3194,91.3855,85.6362,90.2143,8861022.0],["2024-02-22",90.2143,90.9419,89.123,90.7644,4715529.0],["2024-02-23",90.7644,91.7847,89.7441,90.3119,4650769.0],["2024-02-26",90.3119,90.7023,88.6705,88.99,4080353.0],["2024-02-27",88.99,89.1497,88.4399,89.0609,4634512.0],["2024-02-28",89.0609,89.9038,88.18256378173828,88.1826,5056458.0],["2024-02-29",88.1826,89.61101531982422,87.6591,89.611,4481996.0],["2024-03-01",89.611,90.2143,88.9012,89.7175,3962151.0],["2024-03-04",89.7175,89.71748352050781,87.8543,88.2092,4622551.0],["2024-03-05",88.2092,89.5045,87.6325,89.2916,4805575.0],["2024-03-06",89.2916,89.29161071777344,88.0317,88.2003,3387700.0],["2024-03-07",88.2003,89.2739,88.1027,88.1027,3805288.0],["2024-03-08",88.1027,88.8835,87.1179,87.8188,3048999.0],["2024-03-11",87.8188,90.3474,87.81879425048828,89.9659,5594867.0],["2024-03-12",89.9659,94.4198,89.6997,94.269,9778426.0],["2024-03-13",94.269,94.6239,92.743,93.2309,4880394.0],["2024-03-14",93.2309,94.4731,92.6276,93.16,4074219.0],["2024-03-15",93.16,94.4819,91.3944,91.5984,8722583.0],["2024-03-18",91.5984,91.59842681884766,90.4007,91.3411,5592793.0],["2024-03-19",91.3411,93.5592,90.7822,92.4945,6478724.0],["2024-03-20",92.4945,92.7075,91.4831,91.7049,3627200.0],["2024-03-21",91.7049,92.7075,90.5071,91.2169,4276489.0],["2024-03-22",91.2169,91.21691131591797,88.8746,89.7086,4808490.0],["2024-03-25",89.7086,89.70861053466797,87.9962,88.0495,4287438.0],["2024-03-26",88.0495,89.1585,87.872,89.0964,4129400.0],["2024-03-27",89.0964,89.1674,87.73006439208984,87.7301,3186600.0],["2024-03-28",87.7301,88.706,86.9937,87.4816,4439050.0],["2024-03-29",87.4816,87.9962,85.9379,86.6388,2961876.0],["2024-04-01",86.6388,90.028,86.6387710571289,89.5312,7031112.0],["2024-04-02",89.5312,90.1434,88.3334,88.8125,4928009.0],["2024-04-03",88.8125,89.753,88.1293,88.706,3165359.0],["2024-04-08",88.706,88.7149,85.7072,85.7604,5912607.0],["2024-04-09",85.7604,86.8251,85.1571,86.7719,3595238.0],["2024-04-10",86.7719,86.77185821533203,84.1989,84.7578,4470015.0],["2024-04-11",84.7578,84.7844,83.6665,84.1811,3781744.0],["2024-04-12",84.1811,84.8199,82.7793,82.9124,4074928.0],["2024-04-15",82.9124,85.6628,82.91236877441406,85.3523,4998708.0],["2024-04-16",85.3523,85.6717,84.2344,84.5094,3587579.0],["2024-04-17",84.5094,85.1748275756836,84.2344,85.1748,4164593.0],["2024-04-18",85.1748,87.1711,84.2876,85.7781,4971835.0],["2024-04-19",85.7781,86.0443,84.3763,84.6868,3465629.0],["2024-04-22",84.6868,87.2953,84.68684387207031,86.4081,4721326.0],["2024-04-23",86.4081,87.9075,86.40808868408203,87.668,5414886.0],["2024-04-24",87.668,87.9253,86.55,87.3131,4292500.0],["2024-04-25",87.3131,87.7389,86.5057,87.3042,2927982.0],["2024-04-26",87.3042,88.848,87.30419921875,88.8036,6193305.0],["2024-04-29",88.8036,88.80362701416016,82.8236,85.0506,24223535.0],["2024-04-30",85.0506,85.2635,84.34969329833984,84.3497,10949775.0],["2024-05-06",84.3497,88.9722,84.34969329833984,87.3397,21859540.0],["2024-05-07",87.3397,87.6502,86.2129,87.3663,7673418.0],["2024-05-08",87.3663,87.36630249023438,84.8377,85.1216,11052307.0],["2024-05-09",85.1216,86.346,84.9175,85.9733,8245085.0],["2024-05-10",85.9733,86.6565,84.9796,85.6717,5502025.0],["2024-05-13",85.6717,85.67168426513672,83.9682,84.5094,9333510.0],["2024-05-14",84.5094,84.9885,84.0037,84.7933,6418083.0],["2024-05-15",84.7933,85.2902,84.5094,84.9974,5392905.0],["2024-05-16",84.9974,85.9645,84.3142,85.1748,7876259.0],["2024-05-17",85.1748,86.6831283569336,84.9708,86.6831,9360525.0],["2024-05-20",86.6831,88.4132,86.4081,86.5767,9983119.0],["2024-05-21",86.5767,86.57666015625,85.7959,85.929,5742677.0],["2024-05-22",85.929,86.0443,85.2015,85.5741,5600922.0],["2024-05-23",85.5741,85.9201,84.8643,85.0417,6999375.0],["2024-05-24",85.0417,85.1659,84.4295,84.7489,5959517.0],["2024-05-27",84.7489,84.9441,83.9416,84.3763,6056404.0],["2024-05-28",84.3763,84.37631225585938,83.4979,83.5423,5242421.0],["2024-05-29",83.5423,83.9149,83.2318,83.427,4322019.0],["2024-05-30",83.427,83.4891,82.797,82.8857,5043675.0],["2024-05-31",82.8857,83.4891,82.8059,82.8059,4366579.0],["2024-06-03",82.8059,82.9301,81.963,82.4776,4797796.0],["2024-06-04",82.4776,83.0898,82.2292,83.0455,4342847.0],["2024-06-05",83.0455,83.2318,82.6018,82.6373,3828472.0],["2024-06-06",82.6373,82.8325,81.4839,81.7767,5082323.0],["2024-06-07",81.7767,82.0251,80.7386,80.9338,4916542.0],["2024-06-11",80.9338,80.93383026123047,79.4433,80.091,7227263.0],["2024-06-12",80.091,80.7298,79.6562,80.1708,4502649.0],["2024-06-13",80.1708,80.4192,79.674,80.2329,4197399.0],["2024-06-14",80.2329,80.8096,79.4965,80.8007,6509755.0],["2024-06-17",80.8007,80.80074310302734,79.2747,79.7715,6595277.0],["2024-06-18",79.7715,80.3571,79.0351,79.115,7154728.0],["2024-06-19",79.115,79.2215,78.2632,78.3431,6798935.0],["2024-06-20",78.3431,78.34310150146484,76.4266586303711,76.4267,7739526.0],["2024-06-21",76.4267,76.5775,74.8474,75.637,7511093.0],["2024-06-24",75.637,77.4381,73.969,76.684,8434800.0],["2024-06-25",76.684,77.2962,76.0984,77.0832,6400082.0],["2024-06-26",77.0832,77.627,76.3145,77.252,5450459.0],["2024-06-27",77.252,77.4957,76.5301,77.1395,3782400.0],["2024-06-28",77.1395,77.3926,75.6207,75.6957,5401000.0],["2024-07-01",75.6957,76.6051,74.7488,75.5269,4360301.0],["2024-07-02",75.5269,76.3144,74.6269,74.9644,6527983.0],["2024-07-03",74.9644,74.9832,73.6894,74.5425,5279675.0],["2024-07-04",74.5425,74.8144,73.7644,73.8956,4268059.0],["2024-07-05",73.8956,74.5144,73.1081,73.5113,4045336.0],["2024-07-08",73.5113,73.6706,71.8143,72.0112,5877197.0],["2024-07-09",72.0112,73.0519,71.2799,72.7519,4938869.0],["2024-07-10",72.7519,74.055,72.2831,72.8269,4356851.0],["2024-07-11",72.8269,75.2457,72.82686614990234,74.8707,6953761.0],["2024-07-12",74.8707,75.4332,74.7394,75.1425,4608041.0],["2024-07-15",75.1425,75.7238,74.8144,75.0863,3247320.0],["2024-07-16",75.0863,75.8082,74.2988,75.4332,3618386.0],["2024-07-17",75.4332,77.6926,75.0113,77.6645,7499313.0],["2024-07-18",77.6645,78.2832,76.9145,77.4301,5013701.0],["2024-07-19",77.4301,78.377,76.7457,78.3395,4802749.0],["2024-07-22",78.3395,78.5833,77.2426,77.5801,3933400.0],["2024-07-23",77.5801,77.8801,74.8519,74.8519,4692727.0],["2024-07-24",74.8519,75.5457,74.2988,75.0769,4039667.0],["2024-07-25",75.0769,76.5957,74.5332,75.8269,4466792.0],["2024-07-26",75.8269,76.7176,75.2082,75.8082,3605027.0],["2024-07-29",75.8082,75.8738,74.5238,74.5425,3435445.0],["2024-07-30",74.5425,74.7394,72.9394,74.58,4183671.0],["2024-07-31",74.58,77.2332,74.5332,76.6895,5941783.0],["2024-08-01",76.6895,76.68946075439453,75.03,75.3488,4003934.0],["2024-08-02",75.3488,75.7894,74.73,75.2363,2291707.0],["2024-08-05",75.2363,77.0082,74.8519,75.1988,4910769.0],["2024-08-06",75.1988,76.4082,75.1894,75.6488,3352893.0],["2024-08-07",75.6488,75.8832,75.0582,75.3019,3141087.0],["2024-08-08",75.3019,76.5863,74.6269,75.6582,4469504.0],["2024-08-09",75.6582,76.3988,75.3863,75.3957,3562500.0],["2024-08-12",75.3957,75.4238,74.7488,74.8988,2771470.0],["2024-08-13",74.8988,75.1613,73.8581,74.2238,3138390.0],["2024-08-14",74.2238,74.22377014160156,73.4081,73.6237,1963000.0],["2024-08-15",73.6237,74.2988,73.3331,74.0175,2576695.0],["2024-08-16",74.0175,74.01750946044922,73.2675,73.4081,2822569.0],["2024-08-19",73.4081,74.505,73.2206,73.2862,2797301.0],["2024-08-20",73.2862,73.4831,72.4237,72.555,3204502.0],["2024-08-21",72.555,72.9769,72.2925,72.3956,2310690.0],["2024-08-22",72.3956,72.4612,71.0924,71.6175,4170095.0],["2024-08-23",71.6175,72.4612,71.3456,72.255,2528917.0],["2024-08-26",72.255,72.6487,71.9362,72.4143,2413480.0],["2024-08-27",72.4143,72.63,71.4956,72.63,2550758.0],["2024-08-28",72.63,72.6299819946289,70.6799,71.3362,4870496.0],["2024-08-29",71.3362,72.7987,70.8018,72.4143,4923993.0],["2024-08-30",72.4143,78.1707,72.41434478759766,76.7645,19770958.0],["2024-09-02",76.7645,76.76445770263672,73.12686920166016,73.1269,8179943.0],["2024-09-03",73.1269,73.8769,72.3581,72.9019,6102168.0],["2024-09-04",72.9019,73.4081,72.3862,72.4237,3013200.0],["2024-09-05",72.4237,72.6019,71.4393,71.8425,4717523.0],["2024-09-06",71.8425,71.84245300292969,70.8487,70.8674,4256500.0],["2024-09-09",70.8674,70.86742401123047,68.9174,69.3486,5903347.0],["2024-09-10",69.3486,69.808,69.0111,69.5643,3164939.0],["2024-09-11",69.5643,69.7049,68.8799,69.3955,2521424.0],["2024-09-12",69.3955,69.658,68.4392,68.4392,3746427.0],["2024-09-13",68.4392,68.8143,67.5205,68.3549,5329589.0],["2024-09-18",68.3549,68.35487365722656,67.108,67.6517,3319156.0],["2024-09-19",67.6517,70.2206,67.3892,68.7111,6195148.0],["2024-09-20",68.7111,69.1799,67.9986,69.133,3951279.0],["2024-09-23",69.133,70.3799,68.9361,69.4143,4146043.0],["2024-09-24",69.4143,72.18933868408203,69.1893,72.1893,10087974.0],["2024-09-25",72.1893,74.9644,72.18933868408203,73.1081,11039421.0],["2024-09-26",73.1081,80.102,72.855,79.9427,20822476.0],["2024-09-27",79.9427,87.0116,79.94265747070312,85.4366,25812639.0],["2024-09-30",85.4366,93.6586,85.43655395507812,92.993,30971143.0],["2024-10-08",92.993,102.1901,90.0773,91.9336,40260401.0],["2024-10-09",91.9336,91.93359375,82.7834,82.8677,24459165.0],["2024-10-10",82.8677,85.9334,81.6302,83.0646,16861984.0],["2024-10-11",83.0646,83.4584,80.4021,81.199,10483265.0],["2024-10-14",81.199,81.7615,79.2114,81.1052,10563167.0],["2024-10-15",81.1052,81.4521,79.2301,79.2301,8784063.0],["2024-10-16",79.2301,79.877,77.9082,78.4895,9257444.0],["2024-10-17",78.4895,79.127,77.1676,77.252,7797218.0],["2024-10-18",77.252,81.0677,76.7457,79.6614,12475737.0],["2024-10-21",79.6614,80.1114,78.377,79.8677,10377225.0],["2024-10-22",79.8677,81.5646,79.5302,81.0864,10870145.0],["2024-10-23",81.0864,82.0333,80.2333,81.3021,8706251.0],["2024-10-24",81.3021,81.30207061767578,79.9989,80.2145,4981632.0],["2024-10-25",80.2145,81.6958,79.9802,80.9458,6358239.0],["2024-10-28",80.9458,82.2396,80.1677,81.7615,9101836.0],["2024-10-29",81.7615,82.1927,80.0177,80.0458,7540032.0],["2024-10-30",80.0458,80.4396,78.8458,79.3426,5970608.0],["2024-10-31",79.3426,79.34264373779297,74.1675,75.3676,20165012.0],["2024-11-01",75.3676,76.2676,74.8144,75.4894,10587569.0],["2024-11-04",75.4894,77.5989,74.955,77.5051,11487633.0],["2024-11-05",77.5051,80.8708,76.6801,80.7677,14247616.0],["2024-11-06",80.7677,83.2334,79.7833,82.4177,13746018.0],["2024-11-07",82.4177,88.2023,81.3489,88.0804,25863014.0],["2024-11-08",88.0804,89.0648,85.5022,86.1116,18171686.0],["2024-11-11",86.1116,86.111572265625,82.6896,84.3303,14183877.0],["2024-11-12",84.3303,85.8772,83.3271,83.6553,10787614.0],["2024-11-13",83.6553,84.3584,83.0646,83.7396,5702848.0],["2024-11-14",83.7396,86.4116,83.1959,84.3397,12315962.0],["2024-11-15",84.3397,85.5116,83.1584,83.8615,9086036.0],["2024-11-18",83.8615,84.1897,81.8646,82.0615,7655062.0],["2024-11-19",82.0615,82.924,80.2333,81.7521,6773049.0],["2024-11-20",81.7521,82.2865,81.2083,81.9021,4600928.0],["2024-11-21",81.9021,82.0896,81.1896,81.7146,3652290.0],["2024-11-22",81.7146,81.9677,79.1739,79.2208,5392685.0],["2024-11-25",79.2208,80.0645,78.5176,78.9864,4932312.0],["2024-11-26",78.9864,80.1114,78.5739,79.1458,3825820.0],["2024-11-27",79.1458,80.327,78.6395,80.0927,4491552.0],["2024-11-28",80.0927,80.2427,79.5395,79.7739,3174295.0],["2024-11-29",79.7739,81.5646,79.77391052246094,80.3927,5431940.0],["2024-12-02",80.3927,81.6583,79.4176,81.5083,6393267.0],["2024-12-03",81.5083,81.6583,80.5333,81.0021,4546569.0],["2024-12-04",81.0021,81.00206756591797,79.8864,80.1208,4601850.0],["2024-12-05",80.1208,80.12079620361328,79.3333,79.802,3363650.0],["2024-12-06",79.802,80.7208,79.5958,80.327,4934473.0],["2024-12-09",80.327,80.4677,79.4552,79.7177,4779583.0],["2024-12-10",79.7177,82.999,79.71765899658203,80.2896,11485650.0],["2024-12-11",80.2896,81.1896,79.7833,80.4771,7857174.0],["2024-12-12",80.4771,81.7802,80.0833,81.5177,10399758.0],["2024-12-13",81.5177,81.5177001953125,78.68638610839844,78.6864,14928847.0],["2024-12-16",78.6864,78.8739,77.8895,78.4426,7014918.0],["2024-12-17",78.4426,79.0801,78.0114,78.5645,6473799.0],["2024-12-18",78.5645,79.2489,78.2833,78.9395,4950091.0],["2024-12-19",78.9395,78.93951416015625,77.9551,78.4707,5417271.0],["2024-12-20",78.4707,79.8302,78.2833,79.6895,5559096.0],["2024-12-23",79.6895,79.68953704833984,78.077,78.1895,4831491.0],["2024-12-24",78.1895,78.3395,77.6551,78.0395,5911099.0],["2024-12-25",78.0395,78.2645,77.6551,78.1614,3524954.0],["2024-12-26",78.1614,78.6208,77.8989,78.3489,3025685.0],["2024-12-27",78.3489,79.0801,77.927,78.7708,3695912.0],["2024-12-30",78.7708,78.9676,77.7489,77.927,5025672.0],["2024-12-31",77.927,79.3802,77.92699432373047,78.3114,8084483.0],["2025-01-02",78.3114,78.3113784790039,75.9957,76.2019,7740860.0],["2025-01-03",76.2019,77.4395,76.1269,76.6707,7470973.0],["2025-01-06",76.6707,76.67070770263672,74.5332,75.6394,5551980.0],["2025-01-07",75.6394,75.9207,74.9175,75.7988,3533906.0],["2025-01-08",75.7988,76.1738,74.355,75.0957,4241039.0],["2025-01-09",75.0957,75.8269,74.2331,75.0863,2904142.0],["2025-01-10",75.0863,75.1332,73.3894,73.4269,4916535.0],["2025-01-13",73.4269,74.0269,72.9487,73.7081,3200394.0],["2025-01-14",73.7081,75.4238,73.6706,75.3488,4150547.0],["2025-01-15",75.3488,75.555,74.8613,74.9738,2737100.0],["2025-01-16",74.9738,75.3019,74.3925,74.7863,3184168.0],["2025-01-17",74.7863,75.3769,74.5332,75.0019,2537526.0],["2025-01-20",75.0019,76.0801,75.00191497802734,75.33,4460201.0],["2025-01-21",75.33,75.5644,74.8332,75.1707,2550358.0],["2025-01-22",75.1707,75.17066955566406,74.5425,74.7019,2324058.0],["2025-01-23",74.7019,75.6113,74.701904296875,75.0113,3727094.0],["2025-01-24",75.0113,75.4144287109375,74.4582,75.4144,4492094.0],["2025-01-27",75.4144,75.7137,74.8834,75.6944,4456768.0],["2025-02-05",75.6944,75.7523,74.2462,74.4586,3882023.0],["2025-02-06",74.4586,74.9413,74.2462,74.7289,2974631.0],["2025-02-07",74.7289,75.8586,74.2945,75.1924,5029922.0],["2025-02-10",75.1924,75.4048,74.7579,74.9027,4517784.0],["2025-02-11",74.9027,75.0669,74.362,74.4972,3037369.0],["2025-02-12",74.4972,74.7965,74.1786,74.7289,3510220.0],["2025-02-13",74.7289,76.6599,74.5744,76.071,9924949.0],["2025-02-14",76.071,76.2448,75.511,75.8779,4362587.0],["2025-02-17",75.8779,76.7178,75.6751,75.8875,4450133.0],["2025-02-18",75.8875,76.3703,75.0089,75.2503,4845727.0],["2025-02-19",75.2503,75.4627,74.5455,75.2793,3911287.0],["2025-02-20",75.2793,75.6365,74.922,75.1634,3025799.0],["2025-02-21",75.1634,77.5578,75.16339874267578,76.1385,7244165.0],["2025-02-24",76.1385,77.1523,75.6944,76.602,6108393.0],["2025-02-25",76.602,76.60197448730469,75.1827,75.2213,4096496.0],["2025-02-26",75.2213,75.8392,75.1924,75.6848,3742863.0],["2025-02-27",75.6848,76.5923,75.4048,76.2351,5696286.0],["2025-02-28",76.2351,77.0075,74.642,74.6903,9027908.0],["2025-03-03",74.6903,76.322,74.2462,74.4489,7273942.0],["2025-03-04",74.4489,74.44893646240234,73.1938,73.551,6685241.0],["2025-03-05",73.551,73.9469,73.1359,73.8021,3801773.0],["2025-03-06",73.8021,74.6517,73.6669,74.4586,5409618.0],["2025-03-07",74.4586,75.3275,74.0338,75.1441,6308616.0],["2025-03-10",75.1441,75.1634,74.4876,74.7096,4318162.0],["2025-03-11",74.7096,75.5786,74.1689,75.5786,6339352.0],["2025-03-12",75.5786,75.791,74.1689,74.1882,10216493.0],["2025-03-13",74.1882,74.7289,73.8986,74.0241,5010100.0],["2025-03-14",74.0241,77.0944,74.02411651611328,76.293,18996185.0],["2025-03-17",76.293,76.9978,75.791,76.1868,9506724.0],["2025-03-18",76.1868,76.5247,75.482,75.6558,6267415.0],["2025-03-19",75.6558,76.2061,75.3275,75.5496,4657909.0],["2025-03-20",75.5496,75.5496,74.8834,74.951,5879781.0],["2025-03-21",74.951,75.6075,74.4296,74.6227,6880355.0],["2025-03-24",74.6227,74.8062,73.86,74.2462,5951600.0],["2025-03-25",74.2462,74.4393,73.9276,74.3717,4634136.0],["2025-03-26",74.3717,74.4393,74.0531,74.362,3607197.0],["2025-03-27",74.362,74.8255,73.9372,74.6517,4120042.0],["2025-03-28",74.6517,74.8062,74.0821,74.2945,3334819.0],["2025-03-31",74.2945,74.4682,73.4738,73.6186,4265124.0],["2025-04-01",73.6186,74.0241,73.5414,73.7634,3138393.0],["2025-04-02",73.7634,73.9372,73.58,73.7731,2220464.0],["2025-04-03",73.7731,74.4586,73.3579,74.1014,3920138.0],["2025-04-07",74.1014,74.10136413574219,69.7084,70.867,13772355.0],["2025-04-08",70.867,72.0835,70.7028,71.8904,9826576.0],["2025-04-09",71.8904,73.2807,71.1856,72.991,8450335.0],["2025-04-10",72.991,73.271,72.2959,72.7883,7311641.0],["2025-04-11",72.7883,72.78829193115234,71.2049,71.5332,8473243.0],["2025-04-14",71.5332,71.8518,70.867,71.0794,9324573.0],["2025-04-15",71.0794,71.07937622070312,70.4904,70.9152,6473270.0],["2025-04-16",70.9152,70.91523742675781,69.8339,70.4904,7989639.0],["2025-04-17",70.4904,71.0311,69.9015,70.8477,5507946.0],["2025-04-18",70.8477,70.9539,70.1139,70.7221,3863493.0],["2025-04-21",70.7221,70.7221450805664,70.4228,70.5194,3304010.0],["2025-04-22",70.5194,70.6546,70.2201,70.3649,3516050.0],["2025-04-23",70.3649,70.5773,70.0946,70.2297,4807737.0],["2025-04-24",70.2297,70.3746,69.776,69.8725,5319529.0],["2025-04-25",69.8725,70.2394,69.8435,69.9401,3670759.0],["2025-04-28",69.9401,69.998,69.1484,69.2256,5166438.0],["2025-04-29",69.2256,69.22563171386719,64.7071,66.4547,13270790.0],["2025-04-30",66.4547,66.7926,66.1554,66.2326,6038771.0],["2025-05-06",66.2326,66.6767,65.663,66.4161,6988496.0],["2025-05-07",66.4161,67.4105,66.41606140136719,66.7154,5501303.0],["2025-05-08",66.7154,67.1498,66.3099,66.7829,5113948.0],["2025-05-09",66.7829,66.8988,66.4161,66.4257,4427812.0],["2025-05-12",66.4257,66.7443,66.3871,66.6092,4108065.0],["2025-05-13",66.6092,66.9567,66.6091537475586,66.8312,4166495.0],["2025-05-14",66.8312,68.0381,66.4257,67.3236,6893208.0],["2025-05-15",67.3236,67.4202,66.5029525756836,66.503,4616663.0],["2025-05-16",66.503,66.6961,65.9044,65.9526,4750273.0],["2025-05-19",65.9526,65.95262145996094,65.0354,65.383,5263579.0],["2025-05-20",65.383,66.0299,65.3637,65.7499,4057546.0],["2025-05-21",65.7499,66.0395,65.6533,65.7788,3209421.0],["2025-05-22",65.7788,65.8175,65.3637,65.4119,3631348.0],["2025-05-23",65.4119,65.5568,64.9775,65.0064,4497913.0],["2025-05-26",65.0064,65.0064468383789,64.1182,64.3982,6816511.0],["2025-05-27",64.3982,64.7844,63.9444,64.0892,4342988.0],["2025-05-28",64.0892,64.1568,63.2782,63.3941,7600369.0],["2025-05-29",63.3941,63.751304626464844,62.7569,63.7513,6388776.0],["2025-05-30",63.7513,63.7996,63.2975,63.4327,4070961.0],["2025-06-03",63.4327,63.9734,63.0465,63.7513,5202524.0],["2025-06-04",63.7513,64.3885,63.751304626464844,64.1954,4317507.0],["2025-06-05",64.1954,64.5913,64.0506,64.3499,4130556.0],["2025-06-06",64.3499,64.9775,64.1761,64.8037,5134728.0],["2025-06-09",64.8037,64.8713,64.5237,64.6202,3933024.0],["2025-06-10",64.6202,64.794,64.0023,64.0892,3799037.0],["2025-06-11",64.0892,64.6878,64.08922576904297,64.4658,3462838.0],["2025-06-12",64.4658,64.5044,63.452,63.5292,5996292.0],["2025-06-13",63.5292,63.52924728393555,61.6079,61.6272,12426546.0],["2025-06-16",61.6272,63.983,60.99,63.6065,10474642.0],["2025-06-17",63.6065,64.1665,63.2396,63.5003,6060821.0],["2025-06-18",63.5003,64.6106,63.50027847290039,64.2051,7015279.0],["2025-06-19",64.2051,64.2244,63.2396,63.4327,4504853.0],["2025-06-20",63.4327,64.5816,63.43269348144531,63.6548,8288121.0],["2025-06-23",63.6548,63.8189,62.7569,63.0755,7340676.0],["2025-06-24",63.0755,63.8479,63.07546615600586,63.4134,6143922.0],["2025-06-25",63.4134,64.0699,62.8631,64.0603,7667384.0],["2025-06-26",64.0603,65.5568,63.8189,64.823,11090623.0],["2025-06-27",64.823,64.91,63.63,63.91,8560200.0],["2025-06-30",63.91,64.92,63.89,64.55,5643019.0],["2025-07-01",64.55,64.88,64.1,64.64,3643741.0],["2025-07-02",64.64,65.63,64.51,65.07,6630845.0],["2025-07-03",65.07,65.45,64.68,65.21,4946891.0],["2025-07-04",65.21,65.39,64.91,65.2,4294987.0],["2025-07-07",65.2,65.43,64.76,64.8,4421015.0],["2025-07-08",64.8,65.6,64.69,65.52,6934858.0],["2025-07-09",65.52,66.19,65.31,65.37,6065586.0],["2025-07-10",65.37,66.36,65.28,66.34,5815961.0],["2025-07-11",66.34,66.99,66.1,66.31,7728823.0],["2025-07-14",66.31,66.89,65.9,66.7,4466008.0],["2025-07-15",66.7,66.69999694824219,65.66,66.26,5033981.0],["2025-07-16",66.26,66.95,66.15,66.81,4583601.0],["2025-07-17",66.81,67.64,66.80999755859375,67.59,5670468.0],["2025-07-18",67.59,69.59,67.51,69.21,10404156.0],["2025-07-21",69.21,69.27,68.18,68.38,5727676.0],["2025-07-22",68.38,69.57,68.2,69.53,7111613.0],["2025-07-23",69.53,69.83,68.72,68.78,6235726.0],["2025-07-24",68.78,68.92,68.4,68.89,4568797.0],["2025-07-25",68.89,69.03,68.15,68.3,5244668.0],["2025-07-28",68.3,68.30000305175781,67.61,68.23,4705701.0],["2025-07-29",68.23,68.53,67.58,67.94,4557336.0],["2025-07-30",67.94,69.0,67.66,68.5,6020687.0],["2025-07-31",68.5,68.57,67.36,67.46,6735201.0],["2025-08-01",67.46,68.36,67.35,68.2,5035702.0],["2025-08-04",68.2,68.19999694824219,67.62,68.01,3086914.0],["2025-08-05",68.01,68.8,67.92,68.76,4512847.0],["2025-08-06",68.76,68.99,68.21,68.8,3308260.0],["2025-08-07",68.8,69.14,68.6,69.01,3590701.0],["2025-08-08",69.01,69.29,68.66,68.79,3468814.0],["2025-08-11",68.79,69.97,68.65,69.68,5197761.0],["2025-08-12",69.68,69.96,69.2,69.25,4560291.0],["2025-08-13",69.25,69.45,68.8,68.88,4645541.0],["2025-08-14",68.88,71.2,68.87999725341797,69.69,9158996.0],["2025-08-15",69.69,69.94,68.94,69.89,5998327.0],["2025-08-18",69.89,70.35,69.65,69.84,6269679.0],["2025-08-19",69.84,74.08,69.5,73.58,28079564.0],["2025-08-20",73.58,74.8,72.46,73.38,15706919.0],["2025-08-21",73.38,73.59,71.92,72.18,9545347.0],["2025-08-22",72.18,72.4,71.54,72.16,7752757.0],["2025-08-25",72.16,74.88,72.16000366210938,74.27,13678400.0],["2025-08-26",74.27,75.22,73.42,74.42,9723909.0],["2025-08-27",74.42,74.41999816894531,72.5,72.52,9266931.0],["2025-08-28",72.52,73.73,71.0,72.86,8804206.0],["2025-08-29",72.86,74.5,72.86,73.91,8799639.0],["2025-09-01",73.91,74.33,73.17,73.85,7158638.0],["2025-09-02",73.85,75.5,73.51,73.73,9249827.0],["2025-09-03",73.73,74.9,72.3,72.4,6188441.0],["2025-09-04",72.4,72.86,71.43,72.76,6028939.0],["2025-09-05",72.76,73.13,71.8,73.0,4446736.0],["2025-09-08",73.0,73.86,72.7,73.66,6241344.0],["2025-09-09",73.66,73.8,72.92,73.77,4558462.0],["2025-09-10",73.77,74.33,73.03,73.31,4890250.0],["2025-09-11",73.31,74.2,72.94,73.54,5922844.0],["2025-09-12",73.54,74.49,72.54,72.64,6661345.0],["2025-09-15",72.64,72.73,71.9,72.13,4860419.0],["2025-09-16",72.13,72.4,71.38,71.8,4650028.0],["2025-09-17",71.8,72.2,71.4,71.59,4075197.0],["2025-09-18",71.59,71.62,69.8,70.13,6312216.0],["2025-09-19",70.13,70.7,69.81,70.45,4898008.0],["2025-09-22",70.45,70.66,69.57,69.78,4098062.0],["2025-09-23",69.78,69.95,68.9,69.32,4151884.0],["2025-09-24",69.32,69.51,69.02,69.11,3131432.0],["2025-09-25",69.11,69.19,68.22,68.35,4625358.0],["2025-09-26",68.35,68.64,67.8,67.95,4319187.0],["2025-09-29",67.95,69.13,67.5,68.82,4918897.0],["2025-09-30",68.82,68.81999969482422,67.94,67.94,4019684.0],["2025-10-09",67.94,67.95,67.05,67.61,4961974.0],["2025-10-10",67.61,68.0,67.38,67.65,4463030.0],["2025-10-13",67.65,67.6500015258789,66.63,66.98,4200873.0],["2025-10-14",66.98,68.85,66.9800033569336,68.77,8769102.0],["2025-10-15",68.77,69.66,68.26,69.3,5120770.0],["2025-10-16",69.3,70.58,69.1,70.47,6223678.0],["2025-10-17",70.47,70.65,69.78,70.0,4866110.0],["2025-10-20",70.0,70.22,69.56,70.18,3119699.0],["2025-10-21",70.18,70.3,69.76,69.95,2370902.0],["2025-10-22",69.95,70.14,69.54,69.72,2418828.0],["2025-10-23",69.72,70.28,69.58,70.15,2700880.0],["2025-10-24",70.15,70.37,69.18,69.22,3765360.0],["2025-10-27",69.22,69.98,68.83,69.77,3394624.0],["2025-10-28",69.77,70.08,69.5,69.63,2493974.0],["2025-10-29",69.63,69.62999725341797,68.95,69.39,2944748.0],["2025-10-30",69.39,71.5,69.28,70.82,8111245.0],["2025-10-31",70.82,71.48,69.3,70.8,9619258.0],["2025-11-03",70.8,71.54,69.31,70.9,6439133.0],["2025-11-04",70.9,71.49,70.3,70.56,4871900.0],["2025-11-05",70.56,70.71,69.56,69.81,3467272.0],["2025-11-06",69.81,70.66,69.80999755859375,70.09,2630691.0],["2025-11-07",70.09,70.29,69.41,69.46,2784446.0],["2025-11-10",69.46,71.99,69.4,71.55,8159120.0],["2025-11-11",71.55,71.55000305175781,70.42,70.8,4953035.0],["2025-11-12",70.8,71.3,70.1,70.3,3655820.0],["2025-11-13",70.3,70.6,69.82,70.39,4758716.0],["2025-11-14",70.39,71.0,69.82,69.88,3559265.0],["2025-11-17",69.88,69.87999725341797,68.24,68.46,6531928.0],["2025-11-18",68.46,69.26,68.31,68.99,4383801.0],["2025-11-19",68.99,68.98999786376953,68.2,68.48,2671944.0],["2025-11-20",68.48,68.9,68.1,68.26,2489683.0],["2025-11-21",68.26,68.57,66.9,66.95,5554994.0],["2025-11-24",66.95,67.25,66.5,66.5,4374095.0],["2025-11-25",66.5,66.85,65.56,65.71,7112085.0],["2025-11-26",65.71,66.26,65.7,66.14,3965115.0],["2025-11-27",66.14,66.28,65.7,66.06,2504100.0],["2025-11-28",66.06,66.32,65.82,66.2,2304387.0],["2025-12-01",66.2,66.2,65.32,65.5,5830932.0],["2025-12-02",65.5,65.6,63.8,63.91,8456960.0],["2025-12-03",63.91,64.07,63.11,63.4,5644510.0],["2025-12-04",63.4,63.400001525878906,62.16,62.33,6472834.0],["2025-12-05",62.33,63.0,62.17,62.86,5729092.0],["2025-12-08",62.86,63.03,62.62,62.75,3492980.0],["2025-12-09",62.75,62.85,61.97,62.09,3821976.0],["2025-12-10",62.09,63.0,61.7,62.98,4698858.0],["2025-12-11",62.98,63.05,62.35,62.43,3103892.0],["2025-12-12",62.43,62.98,62.02,62.45,5034480.0],["2025-12-15",62.45,63.05,62.31,62.32,4596084.0],["2025-12-16",62.32,62.59,61.8,62.38,3836210.0],["2025-12-17",62.38,62.58,62.0,62.38,3539018.0],["2025-12-18",62.38,62.48,62.01,62.04,3650633.0],["2025-12-19",62.04,62.76,61.92,62.75,3690946.0],["2025-12-22",62.75,62.87,62.5,62.55,2584643.0],["2025-12-23",62.55,62.65,62.08,62.14,2699361.0],["2025-12-24",62.14,62.17,61.84,62.1,2774666.0],["2025-12-25",62.1,62.99,62.03,62.69,3790061.0],["2025-12-26",62.69,62.689998626708984,61.89,62.13,4625330.0],["2025-12-29",62.13,62.18,61.35,61.47,4647769.0],["2025-12-30",61.47,61.470001220703125,61.04,61.19,3207291.0],["2025-12-31",61.19,61.3,60.65,60.74,3757883.0],["2026-01-05",60.74,61.67,60.65,61.58,5487041.0],["2026-01-06",61.58,63.380001068115234,61.33,63.38,4926679.0],["2026-01-07",63.38,63.380001068115234,62.17,62.26,4488400.0],["2026-01-08",62.26,62.39,61.88,62.3,2869095.0],["2026-01-09",62.3,63.05,62.29999923706055,62.6,4624508.0],["2026-01-12",62.6,63.45,62.599998474121094,63.2,5115730.0],["2026-01-13",63.2,63.63,62.72,63.55,6175840.0],["2026-01-14",63.55,63.99,62.72,63.3,6683971.0],["2026-01-15",63.3,63.54,62.68,62.95,3933010.0],["2026-01-16",62.95,63.0,61.86,62.0,4313305.0],["2026-01-19",62.0,62.18,61.67,61.99,3081108.0],["2026-01-20",61.99,64.7,61.93,64.19,12109039.0],["2026-01-21",64.19,64.35,63.02,63.18,6227532.0],["2026-01-22",63.18,64.58,63.18000030517578,63.52,7789494.0],["2026-01-23",63.52,64.09,62.49,62.55,8841048.0],["2026-01-26",62.55,62.54999923706055,56.38,56.39,39661118.0],["2026-01-27",56.39,56.38999938964844,54.11,54.35,23654625.0],["2026-01-28",54.35,54.9,53.9,54.38,16203108.0],["2026-01-29",54.38,59.82,53.88,59.82,44636709.0],["2026-01-30",59.82,59.81999969482422,55.0,55.32,29614000.0],["2026-02-02",55.32,57.55,55.01,55.87,19175809.0],["2026-02-03",55.87,56.41,54.81,55.21,14395277.0],["2026-02-04",55.21,56.0,54.62,55.61,12209104.0],["2026-02-05",55.61,56.35,55.28,55.78,11340369.0],["2026-02-06",55.78,55.8,55.0,55.24,8089225.0],["2026-02-09",55.24,56.1,55.2400016784668,55.66,7416694.0],["2026-02-10",55.66,55.65999984741211,55.0,55.08,8635649.0],["2026-02-11",55.08,55.28,54.9,55.03,4563655.0],["2026-02-12",55.03,55.029998779296875,54.32,54.34,7376788.0],["2026-02-13",54.34,54.74,54.04,54.07,4975399.0],["2026-02-24",54.07,54.76,53.91999816894531,53.92,5823346.0],["2026-02-25",53.92,54.45,53.91,54.0,6862933.0],["2026-02-26",54.0,54.01,53.18,53.25,7699158.0],["2026-02-27",53.25,53.41,53.03,53.2,4709386.0],["2026-03-02",53.2,53.20000076293945,51.88,51.91,9340067.0],["2026-03-03",51.91,52.59,51.13,51.19,9434338.0],["2026-03-04",51.19,51.189998626708984,50.14,50.31,6594809.0],["2026-03-05",50.31,51.14,50.310001373291016,50.77,4278638.0],["2026-03-06",50.77,51.85,50.6,51.72,5794556.0],["2026-03-09",51.72,51.720001220703125,50.91,51.17,5245290.0],["2026-03-10",51.17,51.56,51.12,51.37,4123057.0],["2026-03-11",51.37,51.45,51.02,51.31,4549312.0],["2026-03-12",51.31,51.43,50.71,51.02,6155864.0],["2026-03-13",51.02,51.35,51.0,51.23,6961259.0],["2026-03-16",51.23,51.99,51.05,51.76,9560931.0],["2026-03-17",51.76,52.33,51.53,51.55,5430239.0],["2026-03-18",51.55,51.68,50.96,51.35,4943950.0],["2026-03-19",51.35,51.349998474121094,50.67,50.76,3706469.0],["2026-03-20",50.76,51.15,50.27,50.36,4315265.0],["2026-03-23",50.36,50.36000061035156,48.6,48.74,7278147.0],["2026-03-24",48.74,49.76,48.7400016784668,49.69,5261027.0],["2026-03-25",49.69,50.07,49.55,50.02,3446115.0],["2026-03-26",50.02,50.99,49.86,49.88,5071247.0],["2026-03-27",49.88,51.06,49.61,50.8,6172456.0],["2026-03-30",50.8,51.59,50.29,51.09,4611418.0],["2026-03-31",51.09,52.08,50.73,50.74,5537807.0],["2026-04-01",50.74,51.8,50.7400016784668,51.35,4613498.0],["2026-04-02",51.35,52.19,51.1,51.85,5767218.0],["2026-04-03",51.85,51.86,50.6,50.66,3570135.0],["2026-04-07",50.66,50.86,49.53,49.77,4641863.0],["2026-04-08",49.77,50.69,49.77000045776367,50.69,4394906.0],["2026-04-09",50.69,50.689998626708984,49.77,49.92,3710938.0],["2026-04-10",49.92,50.48,49.91999816894531,50.27,3695521.0],["2026-04-13",50.27,50.27000045776367,49.8,50.12,2318995.0],["2026-04-14",50.12,50.48,49.9,50.4,4731670.0],["2026-04-15",50.4,50.88,50.08,50.52,4149809.0],["2026-04-16",50.52,50.68,50.26,50.4,4087808.0],["2026-04-17",50.4,50.400001525878906,49.62,49.74,4489876.0],["2026-04-20",49.74,50.11,49.48,49.95,3454480.0],["2026-04-21",49.95,50.35,49.65,49.73,3112747.0],["2026-04-22",49.73,49.72999954223633,49.36,49.42,3566789.0],["2026-04-23",49.42,50.5,49.41999816894531,50.03,6945039.0],["2026-04-24",50.03,50.45,49.71,49.87,4644231.0],["2026-04-27",49.87,49.869998931884766,49.33,49.43,4000948.0],["2026-04-28",49.43,50.18,49.2,49.5,5179926.0],["2026-04-29",49.5,50.19,49.3,49.78,5718878.0],["2026-04-30",49.78,49.83,49.22999954223633,49.23,5280459.0],["2026-05-06",49.23,49.22999954223633,48.48,48.68,6467548.0],["2026-05-07",48.68,49.1,48.56,48.63,6418321.0],["2026-05-08",48.63,48.630001068115234,48.18,48.3,5546488.0],["2026-05-11",48.3,48.59,47.82,48.29,6994126.0],["2026-05-12",48.29,48.38,47.61,47.62,6100129.0],["2026-05-13",47.62,47.7,46.79,47.02,6840655.0],["2026-05-14",47.02,48.15,46.22,47.15,10404347.0],["2026-05-15",47.15,47.150001525878906,45.91,45.95,6765019.0],["2026-05-18",45.95,45.95000076293945,44.93,45.12,6649094.0],["2026-05-19",45.12,45.7,45.0,45.15,4565145.0],["2026-05-20",45.15,45.45,44.61,44.85,5284812.0],["2026-05-21",44.85,45.4,44.55,44.6,6382959.0],["2026-05-22",44.6,44.69,43.55,43.61,6859683.0],["2026-05-25",43.61,44.72,43.32,44.47,9210275.0],["2026-05-26",44.47,45.07,43.95,44.19,5248148.0],["2026-05-27",44.19,46.21,43.41,45.21,12688630.0],["2026-05-28",45.21,45.209999084472656,43.69,43.86,6665874.0],["2026-05-29",43.86,44.1868,42.0194,43.7244,13333588.0],["2026-06-01",43.7244,44.0134,43.262,43.9171,6318315.0],["2026-06-02",43.9171,44.1386,43.0501,43.0501,6034771.0],["2026-06-03",43.0501,43.05010223388672,42.0964,42.4047,5903987.0],["2026-06-04",42.4047,42.7804,41.4221,41.4317,6055816.0],["2026-06-05",41.4317,42.5299,41.3354,41.7111,5765109.0],["2026-06-08",41.7111,42.1446,40.5551,40.6996,5926818.0],["2026-06-09",40.6996,40.9405,40.2661,40.4395,4519452.0],["2026-06-10",40.4395,41.8556,40.2854,41.6533,8677347.0],["2026-06-11",41.6533,41.9808,41.2295,41.7689,5012240.0],["2026-06-12",41.7689,42.7129,41.4221,41.4221,8849367.0],["2026-06-15",41.4221,41.9519,41.0753,41.5088,6405595.0],["2026-06-16",41.5088,41.6629,40.6322,41.2295,6478598.0],["2026-06-17",41.2295,41.5184,40.1891,40.5359,6168008.0],["2026-06-18",40.5359,40.5358772277832,39.2451,39.5244,6653551.0],["2026-06-22",39.5244,40.2565,38.8983,39.7363,6976795.0],["2026-06-23",39.7363,40.3432,39.062,39.1872,7050218.0],["2026-06-24",39.1872,39.5533,38.5033,38.5129,6817279.0],["2026-06-25",38.5129,39.4955,38.1083,38.696,9083746.0],["2026-06-26",38.696,39.0139,37.7616,37.7808,7148629.0],["2026-06-29",37.7808,38.8116,37.0872,38.59,9296905.0],["2026-06-30",38.59,38.77,37.83,38.15,7560913.0],["2026-07-01",38.15,38.96,37.84,38.61,8485549.0],["2026-07-02",38.61,39.08,38.14,38.41,7162386.0],["2026-07-03",38.41,39.11,38.33,38.68,6935682.0],["2026-07-06",38.68,39.45,38.33,39.19,6659655.0],["2026-07-07",39.19,39.189998626708984,37.8,37.92,6225427.0],["2026-07-08",37.92,38.44,37.52,38.21,5658075.0],["2026-07-09",38.21,38.209999084472656,37.51,37.64,4593553.0],["2026-07-10",37.64,38.9,37.29,38.65,8950393.0],["2026-07-13",38.65,38.650001525878906,37.91,38.1,5853915.0],["2026-07-14",38.1,38.24,37.75,38.08,5239750.0],["2026-07-15",38.08,40.09,37.7,39.69,12785627.0],["2026-07-16",39.69,40.43,39.4,40.17,9925357.0],["2026-07-17",40.17,40.81,39.49,39.77,9961689.0],["2026-07-20",39.77,41.17,39.77000045776367,40.94,12717747.0],["2026-07-21",40.94,41.87,40.11,40.27,14146544.0],["2026-07-22",40.27,40.83000183105469,39.54,40.83,10191059.0],["2026-07-23",40.83,40.83000183105469,39.8,40.25,6491624.0],["2026-07-24",40.25,40.5,39.32,39.34,5702833.0],["2026-07-27",39.34,39.93,39.24,39.7,4439289.0],["2026-07-28",39.7,40.31,39.47,40.12,6537118.0],["2026-07-29",40.12,40.99,40.0,40.49,10294303.0],["2026-07-30",40.49,43.05,40.36,42.44,18118634.0],["2026-07-31",42.44,42.900001525878906,41.6,42.9,11009094.0],["2026-08-03",42.9,43.23,42.57,42.63,7308180.0],["2026-08-04",42.63,42.88,41.86,41.92,7250354.0],["2026-08-05",41.92,42.0,41.16,41.29,8018305.0],["2026-08-06",41.29,41.48,40.6,40.88,7677223.0],["2026-08-07",40.88,40.96,40.22,40.84,7458873.0],["2026-08-10",40.84,42.01,40.8,41.57,9511014.0],["2026-08-11",41.57,41.57,40.8,41.1,5912200.0],["2026-08-12",41.1,41.98,40.82,41.62,8436924.0],["2026-08-13",41.62,42.13,41.4,41.57,7096244.0],["2026-08-14",41.57,41.64,40.55,40.58,6083091.0],["2026-08-17",40.58,40.58000183105469,39.43,39.82,7221923.0],["2026-08-18",39.82,40.22,39.44,39.65,4352736.0],["2026-08-19",39.65,39.88,39.0,39.02,4473698.0],["2026-08-20",39.02,39.58,39.02000045776367,39.41,4118924.0],["2026-08-21",39.41,39.44,38.73,38.83,3725199.0],["2026-08-24",38.83,39.24,38.7,39.05,4177308.0],["2026-08-25",39.05,39.44,38.97,39.43,3432526.0],["2026-08-26",39.43,39.97,39.08,39.91,4504686.0],["2026-08-27",39.91,39.90999984741211,38.55,38.88,8569749.0],["2026-08-28",38.88,39.25,38.67,39.13,5103308.0],["2026-08-31",39.13,39.23,38.6,38.64,5344152.0],["2026-09-01",38.64,39.69,38.5,39.46,6952079.0],["2026-09-02",39.46,39.59,38.8,38.85,4109199.0],["2026-09-03",38.85,39.21,38.68,38.75,3453307.0],["2026-09-04",38.75,39.89,38.75,39.59,7998159.0],["2026-09-07",39.59,39.74,39.19,39.5,4212189.0],["2026-09-08",39.5,39.88,39.39,39.68,3772593.0],["2026-09-09",39.68,39.68000030517578,39.1,39.12,4529747.0],["2026-09-10",39.12,39.19,38.4,38.48,6084655.0],["2026-09-11",38.48,38.47999954223633,37.88,38.07,4321697.0],["2026-09-14",38.07,38.33,37.98,38.07,2222702.0]]}