{"t":"600436.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-30",10.4763,10.5016,10.2823,10.4763,4481295.0],["2010-08-31",10.4763,10.6176,10.2549,10.4974,3908219.0],["2010-09-01",10.4974,10.497390747070312,10.0735,10.2591,3829334.0],["2010-09-02",10.2591,10.5396,10.16,10.4383,2771701.0],["2010-09-03",10.4383,10.4594,10.257,10.3013,2125686.0],["2010-09-06",10.3013,10.4067,10.0735,10.0799,3434021.0],["2010-09-07",10.0799,10.2022,10.0419,10.1094,2402279.0],["2010-09-08",10.1094,10.1853,10.0419,10.0778,3998097.0],["2010-09-09",10.0778,10.3962,10.0166,10.2739,9523562.0],["2010-09-10",10.2739,10.8221,10.0799,10.7673,9962305.0],["2010-09-13",10.7673,11.0077,10.5438,10.7146,5676534.0],["2010-09-14",10.7146,10.974,10.6324,10.7968,3387412.0],["2010-09-15",10.7968,10.9655,10.4468,10.4658,4271905.0],["2010-09-16",10.4658,10.5332,9.9744,10.0356,6146123.0],["2010-09-17",10.0356,10.5227,9.9807,10.3055,4493100.0],["2010-09-20",10.3055,10.3519,10.0609,10.1579,2771386.0],["2010-09-21",10.1579,10.6155,10.0799,10.5037,3782704.0],["2010-09-27",10.5037,11.1511,10.503718376159668,11.1131,5987582.0],["2010-09-28",11.1131,11.2776,10.9444,11.1005,4468573.0],["2010-09-29",11.1005,11.2797,10.8833,11.1258,3219105.0],["2010-09-30",11.1258,11.4463,10.9655,11.3852,4841144.0],["2010-10-08",11.3852,11.9756,11.3072,11.8997,4358204.0],["2010-10-11",11.8997,11.9567,11.1722,11.2987,6971717.0],["2010-10-12",11.2987,11.6382,11.1553,11.3367,6548625.0],["2010-10-13",11.3367,11.336676597595215,11.0436,11.2734,4335649.0],["2010-10-14",11.2734,11.27341365814209,10.7462,11.0583,6608713.0],["2010-10-15",11.0583,11.1933,10.4088,10.5353,8138960.0],["2010-10-18",10.5353,11.0921,10.2233,10.9592,10754698.0],["2010-10-19",10.9592,11.4295,10.7125,11.2713,8750607.0],["2010-10-20",11.2713,11.6382,11.0984,11.5961,6000063.0],["2010-10-21",11.5961,11.9651,11.4969,11.5518,5351363.0],["2010-10-22",11.5518,11.6656,11.3873,11.5855,4230091.0],["2010-10-25",11.5855,11.5982,11.3008,11.5939,5711607.0],["2010-10-26",11.5939,11.7542,11.2565,11.7057,5689367.0],["2010-10-27",11.7057,12.041,11.4927,11.5117,5651729.0],["2010-10-28",11.5117,11.6614,11.4463,11.5876,3950871.0],["2010-10-29",11.5876,11.8786,11.4463,11.8428,3503189.0],["2010-11-01",11.8428,12.2709,11.6867,12.2687,5957842.0],["2010-11-02",12.2687,12.4206,12.022,12.0347,3394962.0],["2010-11-03",12.0347,12.1211,11.809,11.8111,4032391.0],["2010-11-04",11.8111,12.0853,11.672,12.0494,2290236.0],["2010-11-05",12.0494,12.1633,11.8976,12.0473,2336907.0],["2010-11-08",12.0473,12.2245,11.9335,12.1844,2845195.0],["2010-11-09",12.1844,12.564,12.0621,12.4796,6622351.0],["2010-11-10",12.4796,13.475,12.4628,13.281,8191793.0],["2010-11-11",13.281,13.378,12.9752,13.0216,3716523.0],["2010-11-12",13.0216,13.243,12.467,12.6715,4145114.0],["2010-11-15",12.6715,13.9389,12.67151927947998,13.9389,7658581.0],["2010-11-16",13.9389,15.3328,13.938882827758789,14.9068,16348096.0],["2010-11-17",14.9068,14.906803131103516,13.4159,13.4159,10319962.0],["2010-11-18",13.4159,14.1034,13.0954,14.0591,5739498.0],["2010-11-19",14.0591,15.465622901916504,13.7765,15.4656,8663761.0],["2010-11-22",15.4656,16.9924,15.465622901916504,16.9671,11226712.0],["2010-11-23",16.9671,17.5069,16.1489,17.0345,7848105.0],["2010-11-24",17.0345,18.73841094970703,16.4483,18.7384,9478921.0],["2010-11-25",18.7384,19.9973,17.7979,18.1121,18030366.0],["2010-11-26",18.1121,18.3251,17.2517,17.7557,10284148.0],["2010-11-29",17.7557,18.361,17.4015,17.8675,7304719.0],["2010-11-30",17.8675,17.867502212524414,16.2037,17.0999,10729695.0],["2010-12-01",17.0999,17.09990692138672,16.4061,16.4146,5898346.0],["2010-12-02",16.4146,16.8068,16.2606,16.4863,4761049.0],["2010-12-03",16.4863,16.6318,15.5162,15.7271,6332394.0],["2010-12-06",15.7271,16.8279,15.72711181640625,16.5432,9537394.0],["2010-12-07",16.5432,16.8279,16.0266,16.5031,5092618.0],["2010-12-08",16.5031,17.1231,16.1573,16.5706,5781578.0],["2010-12-09",16.5706,16.570613861083984,15.6997,15.7377,5664691.0],["2010-12-10",15.7377,15.9949,15.4361,15.8726,3863951.0],["2010-12-13",15.8726,16.2901,15.7735,16.151,5314024.0],["2010-12-14",16.151,16.267,15.86,16.0814,4371252.0],["2010-12-15",16.0814,16.6381,16.0266,16.2185,5335269.0],["2010-12-16",16.2185,17.0809,16.1362,16.6592,9892395.0],["2010-12-17",16.6592,16.8047,16.3429,16.6761,3608180.0],["2010-12-20",16.6761,16.7836,15.8157,16.2606,5179260.0],["2010-12-21",16.2606,16.4061,15.9591,16.2691,3227881.0],["2010-12-22",16.2691,16.4589,16.0898,16.3281,2540719.0],["2010-12-23",16.3281,16.385,15.8199,15.9085,2699587.0],["2010-12-24",15.9085,15.908464431762695,14.9933,15.55,4376760.0],["2010-12-27",15.55,15.5858,14.755,14.7803,3941833.0],["2010-12-28",14.7803,14.7993,14.0992,14.5125,6229202.0],["2010-12-29",14.5125,15.0122,14.512467384338379,14.9427,2606559.0],["2010-12-30",14.9427,15.647,14.94265079498291,15.3075,4345271.0],["2010-12-31",15.3075,15.4656,15.0481,15.3517,3233496.0],["2011-01-04",15.3517,15.3728,14.561,15.1577,6088500.0],["2011-01-05",15.1577,15.1809,14.7402,14.8014,6519428.0],["2011-01-06",14.8014,15.1409,14.7402,14.7571,5158292.0],["2011-01-07",14.7571,14.8836,14.4028,14.5483,5035023.0],["2011-01-11",14.5483,14.548312187194824,13.2599,13.3885,9635207.0],["2011-01-12",13.3885,13.4918,12.8697,13.2852,6891820.0],["2011-01-13",13.2852,13.4623,13.0975,13.2894,2437319.0],["2011-01-14",13.2894,13.3906,13.1987,13.2578,2445598.0],["2011-01-17",13.2578,13.3801,12.6947,12.8023,3232505.0],["2011-01-18",12.8023,12.9625,12.7959,12.8993,1741815.0],["2011-01-19",12.8993,13.8102,12.899266242980957,13.7702,6191377.0],["2011-01-20",13.7702,13.844,13.1165,13.2915,4441216.0],["2011-01-21",13.2915,13.3737,12.758,12.8845,4759773.0],["2011-01-24",12.8845,12.9878,11.982,12.1612,5888132.0],["2011-01-25",12.1612,12.3046,12.0199,12.2519,1709262.0],["2011-01-26",12.2519,12.4712,12.2097,12.3299,1488879.0],["2011-01-27",12.3299,12.6715,12.1675,12.5872,2682282.0],["2011-01-28",12.5872,12.8508,12.3995,12.5914,3870444.0],["2011-01-31",12.5914,13.1755,12.5893,13.127,6562635.0],["2011-02-01",13.127,13.1418,12.8592,13.1144,2520087.0],["2011-02-09",13.1144,13.4623,12.7369,13.2999,3490961.0],["2011-02-10",13.2999,13.6837,13.1186,13.6057,3489105.0],["2011-02-11",13.6057,13.8524,13.496,13.5994,5447151.0],["2011-02-14",13.5994,13.7069,13.243,13.6479,6431236.0],["2011-02-15",13.6479,13.7681,13.4834,13.7069,4534306.0],["2011-02-16",13.7069,13.9726,13.6289,13.747,4456196.0],["2011-02-17",13.747,13.8693,13.418,13.5825,4495665.0],["2011-02-18",13.5825,13.582501411437988,13.3168,13.3358,2723119.0],["2011-02-21",13.3358,13.7154,13.1797,13.7069,6401591.0],["2011-02-22",13.7069,13.8524,13.2746,13.4518,7749350.0],["2011-02-23",13.4518,13.8018,13.2873,13.6732,5504613.0],["2011-02-24",13.6732,14.1708,13.515,14.0528,7507896.0],["2011-02-25",14.0528,14.1034,13.8124,13.8777,3794791.0],["2011-02-28",13.8777,13.9579,13.6184,13.6837,5104187.0],["2011-03-01",13.6837,13.806,13.5825,13.6416,4009207.0],["2011-03-02",13.6416,13.7491,13.5024,13.7364,3459257.0],["2011-03-03",13.7364,13.7449,13.0532,13.0848,5905171.0],["2011-03-04",13.0848,13.1903,13.0342,13.1586,2621249.0],["2011-03-07",13.1586,13.2303,12.9288,13.1059,4394429.0],["2011-03-08",13.1059,13.2852,13.0152,13.2704,3621598.0],["2011-03-09",13.2704,13.3548,13.1818,13.2535,2010908.0],["2011-03-10",13.2535,13.9937,13.2008,13.8946,10270838.0],["2011-03-11",13.8946,14.0106,13.6394,13.8334,6176252.0],["2011-03-14",13.8334,14.1266,13.6057,14.0633,6358454.0],["2011-03-15",14.0633,14.0654,13.496,13.65,4760415.0],["2011-03-16",13.65,14.7993,13.649983406066895,14.3206,13214664.0],["2011-03-17",14.3206,14.6854,14.057,14.4028,8360835.0],["2011-03-18",14.4028,14.7761,14.2763,14.3712,4749886.0],["2011-03-21",14.3712,14.4661,13.9431,14.1055,3523274.0],["2011-03-22",14.1055,14.1266,13.7702,13.8862,2630978.0],["2011-03-23",13.8862,14.1202,13.8081,13.8482,3964466.0],["2011-03-24",13.8482,14.1919,13.7723,13.9663,3471920.0],["2011-03-25",13.9663,14.0169,13.7913,13.8756,3994409.0],["2011-03-28",13.8756,13.9157,13.2599,13.2936,7783632.0],["2011-03-29",13.2936,13.293604850769043,12.5808,12.6378,7556482.0],["2011-03-30",12.6378,12.8423,12.63778018951416,12.6989,2614689.0],["2011-03-31",12.6989,12.8255,12.6546,12.6905,1510066.0],["2011-04-01",12.6905,12.7749,12.6736,12.7453,1724403.0],["2011-04-06",12.7453,12.758,12.235,12.3468,3391672.0],["2011-04-07",12.3468,12.7263,12.346772193908691,12.7095,2326821.0],["2011-04-08",12.7095,12.9478,12.6146,12.933,2766463.0],["2011-04-11",12.933,13.0089,12.6757,12.7727,3591510.0],["2011-04-12",12.7727,12.9667,12.6947,12.739,2096473.0],["2011-04-13",12.739,13.0068,12.4438,12.9562,2588020.0],["2011-04-14",12.9562,13.0954,12.8487,13.0869,3741212.0],["2011-04-15",13.0869,13.086946487426758,12.7791,12.836,2574267.0],["2011-04-18",12.836,12.836002349853516,12.5956,12.6357,2606949.0],["2011-04-19",12.6357,12.6525,12.235,12.6462,3366445.0],["2011-04-20",12.6462,12.8634,12.3953,12.8107,3585812.0],["2011-04-21",12.8107,13.1144,12.758,12.8782,4225222.0],["2011-04-22",12.8782,13.8124,12.8634,13.7617,15853988.0],["2011-04-25",13.7617,13.9157,13.456,13.6268,5791122.0],["2011-04-26",13.6268,13.9389,13.2852,13.8081,5522945.0],["2011-04-27",13.8081,14.6559,13.7069,13.9178,12672053.0],["2011-04-28",13.9178,14.0886,12.9963,13.0026,7253352.0],["2011-05-03",13.0026,13.8334,13.00259780883789,13.6922,4702813.0],["2011-05-04",13.6922,13.9094,13.5361,13.5952,5198802.0],["2011-05-05",13.5952,13.8735,13.2894,13.8566,4104464.0],["2011-05-06",13.8566,14.4872,13.65,14.3353,8895742.0],["2011-05-09",14.3353,14.7613,14.097,14.6411,7867386.0],["2011-05-10",14.6411,14.736,14.2447,14.4302,4077322.0],["2011-05-11",14.4302,14.7023,14.1434,14.4956,4951120.0],["2011-05-12",14.4956,14.7297,14.2341,14.2742,4056375.0],["2011-05-13",14.2742,14.3438,13.8524,14.154,4068500.0],["2011-05-16",14.154,14.2552,13.9199,13.9536,2408669.0],["2011-05-17",13.9536,13.953644752502441,13.728,13.8102,2599208.0],["2011-05-18",13.8102,14.0844,13.7111,13.9726,2234639.0],["2011-05-19",13.9726,14.5483,13.922,14.445,5220271.0],["2011-05-20",14.445,14.7191,14.2383,14.3016,4447921.0],["2011-05-23",14.3016,14.698,13.8862,14.0021,5093886.0],["2011-05-24",14.0021,14.097,13.6437,13.9494,2478210.0],["2011-05-25",13.9494,14.2299,13.7491,13.8524,2642187.0],["2011-05-26",13.8524,14.0443,13.0743,13.3316,5434235.0],["2011-05-27",13.3316,13.331562042236328,12.8803,13.0321,2847822.0],["2011-05-30",13.0321,13.2156,12.8655,13.0026,1435329.0],["2011-05-31",13.0026,13.3463,13.00259780883789,13.3041,1149355.0],["2011-06-01",13.3041,13.4939,13.1966,13.3231,1252037.0],["2011-06-02",13.3231,13.323124885559082,13.0047,13.0553,1375812.0],["2011-06-03",13.0553,13.3273,13.049,13.262,1053700.0],["2011-06-07",13.262,13.4918,13.2367,13.3421,1216898.0],["2011-06-08",13.3421,13.342105865478516,13.0532,13.1165,2173626.0],["2011-06-09",13.1165,13.2746,13.0574,13.2198,1931099.0],["2011-06-10",13.2198,13.321,13.1376,13.2936,2059804.0],["2011-06-13",13.2936,13.3231,13.1207,13.1397,1192964.0],["2011-06-14",13.1397,13.2641,13.0743,13.205,1062087.0],["2011-06-15",13.205,13.3906,13.1481,13.2999,1479038.0],["2011-06-16",13.2999,13.299930572509766,13.1186,13.1924,1264680.0],["2011-06-17",13.1924,13.3063,12.7833,12.7938,1517823.0],["2011-06-20",12.7938,12.793827056884766,12.3257,12.3404,2606907.0],["2011-06-21",12.3404,12.5682,12.3362,12.4754,1081388.0],["2011-06-22",12.4754,12.5893,12.3784,12.564,1123850.0],["2011-06-23",12.564,12.6771,12.2695,12.6536,1730830.0],["2011-06-24",12.6536,13.1806,12.6515,13.0996,2620403.0],["2011-06-27",13.0996,13.5434,13.099564552307129,13.3407,2763728.0],["2011-06-28",13.3407,13.4367,13.2319,13.4154,1522808.0],["2011-06-29",13.4154,13.5349,13.3044,13.3236,1728804.0],["2011-06-30",13.3236,13.4815,13.3108,13.4218,1215978.0],["2011-07-01",13.4218,13.5285,13.3599,13.4154,1374217.0],["2011-07-04",13.4154,13.9126,13.415369033813477,13.8805,3154955.0],["2011-07-05",13.8805,13.9019,13.7611,13.8763,1860294.0],["2011-07-06",13.8763,14.0384,13.761,13.8827,2430801.0],["2011-07-07",13.8827,14.1366,13.8229,13.951,2280378.0],["2011-07-08",13.951,14.0406,13.8464,13.8656,1462570.0],["2011-07-11",13.8656,13.9467,13.6608,13.8763,1833248.0],["2011-07-12",13.8763,14.1238,13.7376,14.0235,3486560.0],["2011-07-13",14.0235,14.1964,13.951,14.1686,2188038.0],["2011-07-14",14.1686,14.5527,14.143,14.4908,4049816.0],["2011-07-15",14.4908,15.1459,14.3927,15.0221,7281464.0],["2011-07-18",15.0221,15.7327,14.7874,14.8045,7183911.0],["2011-07-19",14.8045,14.804490089416504,14.3351,14.6637,5815810.0],["2011-07-20",14.6637,15.0392,14.5527,15.0285,3569722.0],["2011-07-21",15.0285,15.6836,14.9603,15.4766,6577391.0],["2011-07-22",15.4766,15.705,15.2569,15.5108,5623916.0],["2011-07-25",15.5108,16.1936,15.3358,15.4574,8444203.0],["2011-07-26",15.4574,16.0037,15.457440376281738,15.993,7338834.0],["2011-07-27",15.993,16.3131,15.7476,16.0976,5359166.0],["2011-07-28",16.0976,16.1723,15.5364,15.9674,4937354.0],["2011-07-29",15.9674,15.967430114746094,15.4702,15.4959,3731259.0],["2011-08-01",15.4959,15.5727,15.0862,15.2462,4483868.0],["2011-08-02",15.2462,15.5769,15.1075,15.3593,3629479.0],["2011-08-03",15.3593,15.705,15.131,15.5279,2515595.0],["2011-08-04",15.5279,15.786,15.4532,15.5172,1441967.0],["2011-08-05",15.5172,15.6666,15.0029,15.5407,2999828.0],["2011-08-08",15.5407,15.6217,14.5868,15.1395,4118582.0],["2011-08-09",15.1395,15.1928,14.446,15.0669,3700334.0],["2011-08-10",15.0669,15.3444,15.066949844360352,15.099,2534930.0],["2011-08-11",15.099,15.9183,14.7021,15.9013,6121090.0],["2011-08-12",15.9013,16.1445,15.7711,15.8287,4142694.0],["2011-08-15",15.8287,15.9973,15.7476,15.833,2409423.0],["2011-08-16",15.833,15.976,15.5449,15.6495,3784871.0],["2011-08-17",15.6495,15.7028,15.1715,15.3486,4178836.0],["2011-08-18",15.3486,15.4681,15.0179,15.0734,2962315.0],["2011-08-22",15.0734,15.355,14.7383,14.7789,2561342.0],["2011-08-23",14.7789,14.8877,14.51,14.6935,2890006.0],["2011-08-24",14.6935,15.0563,14.693533897399902,14.8813,1770266.0],["2011-08-25",14.8813,15.2121,14.7661,15.1182,2141486.0],["2011-08-26",15.1182,15.118163108825684,14.8536,14.8685,2191220.0],["2011-08-29",14.8685,14.9368,14.6594,14.8984,1405647.0],["2011-08-30",14.8984,15.2569,14.7298,14.7661,1938864.0],["2011-08-31",14.7661,14.9133,14.5548,14.6295,1560745.0],["2011-09-01",14.6295,14.9283,14.574,14.8386,1597114.0],["2011-09-02",14.8386,14.9752,14.7021,14.8344,1219500.0],["2011-09-05",14.8344,14.834364891052246,14.4673,14.4695,1245619.0],["2011-09-06",14.4695,14.469483375549316,13.9339,13.9659,1665143.0],["2011-09-07",13.9659,14.2305,13.965897560119629,14.2049,2197672.0],["2011-09-08",14.2049,14.3799,14.0406,14.0555,860550.0],["2011-09-09",14.0555,14.1323,13.951,13.9574,826911.0],["2011-09-13",13.9574,13.95736312866211,13.5434,13.8549,1842492.0],["2011-09-14",13.8549,14.0406,13.4986,13.7098,1488361.0],["2011-09-15",13.7098,13.8549,13.6608,13.7333,755294.0],["2011-09-16",13.7333,13.872,13.733309745788574,13.8464,1191244.0],["2011-09-19",13.8464,13.846405029296875,13.6095,13.7162,957402.0],["2011-09-20",13.7162,13.7525,13.5327,13.6202,2065502.0],["2011-09-21",13.6202,14.0107,13.4452,13.8955,2855708.0],["2011-09-22",13.8955,13.895480155944824,13.2297,13.5221,2449100.0],["2011-09-23",13.5221,13.8699,13.2319,13.569,2007187.0],["2011-09-26",13.569,13.6138,13.2297,13.2404,1408336.0],["2011-09-27",13.2404,13.5754,13.0846,13.2191,1470725.0],["2011-09-28",13.2191,13.3642,13.1486,13.2169,922905.0],["2011-09-29",13.2169,13.216923713684082,12.7987,12.8883,1259794.0],["2011-09-30",12.8883,13.0505,12.8072,13.0121,972892.0],["2011-10-10",13.0121,13.2937,13.012078285217285,13.0718,954266.0],["2011-10-11",13.0718,13.5242,13.071823120117188,13.2212,1956989.0],["2011-10-12",13.2212,14.1899,13.22119140625,14.0833,7855079.0],["2011-10-13",14.0833,14.4887,13.8805,14.3265,5387717.0],["2011-10-14",14.3265,14.446,14.2113,14.3457,2995481.0],["2011-10-17",14.3457,14.4631,14.1494,14.2988,2023099.0],["2011-10-18",14.2988,14.3521,14.0619,14.1579,2490678.0],["2011-10-19",14.1579,14.3607,13.9766,14.3286,1787123.0],["2011-10-20",14.3286,14.3756,13.936,14.2966,2617072.0],["2011-10-21",14.2966,14.8941,14.1899,14.7874,4407249.0],["2011-10-24",14.7874,15.5023,14.6807,15.4126,4625307.0],["2011-10-25",15.4126,15.4724,15.0477,15.3529,3457496.0],["2011-10-26",15.3529,15.5577,15.0904,15.2355,2350519.0],["2011-10-27",15.2355,15.5535,15.163,15.1907,2370409.0],["2011-10-28",15.1907,15.5449,15.1502,15.3636,2374785.0],["2011-10-31",15.3636,15.6196,15.2675,15.6047,2947501.0],["2011-11-01",15.6047,15.7327,15.4212,15.5663,2358790.0],["2011-11-02",15.5663,16.1104,15.2569,15.9909,2739956.0],["2011-11-03",15.9909,16.1744,15.7263,15.7711,2724988.0],["2011-11-04",15.7711,15.897,15.5833,15.6858,1535563.0],["2011-11-07",15.6858,15.9077,15.5983,15.8991,1499529.0],["2011-11-08",15.8991,16.0869,15.737,15.8735,1592117.0],["2011-11-09",15.8735,15.961,15.7476,15.9354,1096273.0],["2011-11-10",15.9354,17.284,15.935417175292969,16.3878,6132594.0],["2011-11-11",16.3878,16.917,16.3408,16.4134,3401555.0],["2011-11-14",16.4134,16.7207,16.3878,16.5905,3281887.0],["2011-11-15",16.5905,16.9959,16.5265,16.9767,3302941.0],["2011-11-16",16.9767,17.0642,16.5478,16.5862,2266612.0],["2011-11-17",16.5862,16.9127,16.439,16.8316,2505869.0],["2011-11-18",16.8316,16.8935,16.646,16.838,2701580.0],["2011-11-21",16.838,17.6681,16.838027954101562,17.3907,4712410.0],["2011-11-22",17.3907,17.6233,17.1901,17.4142,2442093.0],["2011-11-23",17.4142,17.5486,17.2989,17.4974,2000851.0],["2011-11-24",17.4974,17.6254,17.3587,17.6041,2193764.0],["2011-11-25",17.6041,17.779,17.205,17.5337,3604637.0],["2011-11-29",17.5337,17.533658981323242,16.7399,16.7441,8660542.0],["2011-11-30",16.7441,16.744140625,15.9354,16.4006,7274154.0],["2011-12-01",16.4006,16.7932,16.2768,16.3259,3431929.0],["2011-12-02",16.3259,16.4262,16.0741,16.4049,1709680.0],["2011-12-05",16.4049,16.4347,15.6858,15.7092,2088989.0],["2011-12-06",15.7092,15.7476,15.2846,15.6708,2545451.0],["2011-12-07",15.6708,16.0677,15.5812,15.9781,2100065.0],["2011-12-08",15.9781,16.4539,15.978093147277832,16.2171,4383456.0],["2011-12-09",16.2171,16.3366,16.0699,16.2939,2225895.0],["2011-12-12",16.2939,16.3579,15.7306,15.9098,1187167.0],["2011-12-13",15.9098,15.929,15.6623,15.6794,1216795.0],["2011-12-14",15.6794,15.7604,15.4702,15.7476,853750.0],["2011-12-15",15.7476,16.1872,15.5663,15.9589,1838324.0],["2011-12-16",15.9589,16.3238,15.9162,16.264,1875141.0],["2011-12-19",16.264,16.471,16.1467,16.4582,2856644.0],["2011-12-20",16.4582,16.599,15.9781,15.9994,4425950.0],["2011-12-21",15.9994,16.2171,15.7498,15.769,2502306.0],["2011-12-22",15.769,15.768983840942383,15.099,15.4233,2859553.0],["2011-12-23",15.4233,15.4702,15.1971,15.3934,2543889.0],["2011-12-26",15.3934,15.5748,15.116,15.5599,2052955.0],["2011-12-27",15.5599,15.559867858886719,15.2334,15.3422,1373599.0],["2011-12-28",15.3422,15.342215538024902,14.8941,15.2398,2757111.0],["2011-12-29",15.2398,15.5343,15.1267,15.4596,1326348.0],["2011-12-30",15.4596,15.833,15.459577560424805,15.8202,2503383.0],["2012-01-04",15.8202,16.0677,15.5769,15.5833,1284284.0],["2012-01-05",15.5833,15.583340644836426,14.8941,15.0435,2048699.0],["2012-01-06",15.0435,15.0435,14.6082,14.9539,1298336.0],["2012-01-09",14.9539,15.0648,14.6999,14.9581,4528186.0],["2012-01-10",14.9581,15.5343,14.9368,15.3636,4366052.0],["2012-01-11",15.3636,15.5791,15.2761,15.5449,2506794.0],["2012-01-12",15.5449,15.8095,15.4596,15.7882,2324985.0],["2012-01-13",15.7882,15.8479,14.9411,15.3059,2957462.0],["2012-01-16",15.3059,15.305939674377441,14.7469,14.7554,2690545.0],["2012-01-17",14.7554,15.148,14.2966,15.1288,3954260.0],["2012-01-18",15.1288,15.2142,13.615951538085938,13.616,8953283.0],["2012-01-19",13.616,13.7589,12.2546,13.7184,8931201.0],["2012-01-20",13.7184,14.0705,13.2724,14.0278,3644281.0],["2012-01-30",14.0278,14.1857,13.6138,13.8421,1204558.0],["2012-01-31",13.8421,14.1473,13.7312,14.0683,2012727.0],["2012-02-01",14.0683,14.3607,14.0,14.1942,1867488.0],["2012-02-02",14.1942,14.2732,14.0854,14.2262,1253985.0],["2012-02-03",14.2262,14.3372,14.0427,14.2732,1748947.0],["2012-02-06",14.2732,14.685,14.1281,14.5975,2177546.0],["2012-02-07",14.5975,14.7661,14.4247,14.557,1999919.0],["2012-02-08",14.557,14.7234,14.4247,14.6807,1484139.0],["2012-02-09",14.6807,14.781,14.5868,14.6743,1406111.0],["2012-02-10",14.6743,14.7447,14.5527,14.6402,947598.0],["2012-02-13",14.6402,14.7661,14.5164,14.653,1270535.0],["2012-02-14",14.653,14.7874,14.5762,14.7853,1714794.0],["2012-02-15",14.7853,14.8472,14.6743,14.8002,1711980.0],["2012-02-16",14.8002,15.1267,14.7682,15.0435,2795511.0],["2012-02-17",15.0435,15.1224,14.877,14.9709,1321881.0],["2012-02-20",14.9709,15.1075,14.9389,14.9453,1159503.0],["2012-02-21",14.9453,15.0221,14.6359,14.9112,1315305.0],["2012-02-22",14.9112,15.0115,14.7874,15.0029,2448122.0],["2012-02-23",15.0029,15.0051,14.8194,14.9347,2145871.0],["2012-02-24",14.9347,14.9368,14.7682,14.877,2809625.0],["2012-02-27",14.877,15.2313,14.8258,15.0606,3453182.0],["2012-02-28",15.0606,15.148,14.8941,15.0798,2527044.0],["2012-02-29",15.0798,15.1267,14.8002,14.9368,1609015.0],["2012-03-01",14.9368,14.9432,14.621,14.7021,2585405.0],["2012-03-02",14.7021,14.781,14.621,14.7682,2477874.0],["2012-03-05",14.7682,14.7874,14.5954,14.6381,2480547.0],["2012-03-06",14.6381,14.717,14.4844,14.4887,1867169.0],["2012-03-07",14.4887,14.488683700561523,14.0619,14.0811,4388528.0],["2012-03-08",14.0811,14.3564,13.9979,14.3479,4626136.0],["2012-03-09",14.3479,14.8706,14.2966,14.7704,4229374.0],["2012-03-12",14.7704,15.0328,14.7426,14.9517,3706591.0],["2012-03-13",14.9517,15.0392,14.8429,14.9517,1672113.0],["2012-03-14",14.9517,15.3636,14.9219,14.9773,5171138.0],["2012-03-15",14.9773,15.4254,14.9453,15.3742,5243609.0],["2012-03-16",15.3742,15.5492,15.3209,15.5343,3557386.0],["2012-03-19",15.5343,15.7455,15.4084,15.4937,2745682.0],["2012-03-20",15.4937,15.5065,15.0755,15.0819,2993608.0],["2012-03-22",15.0819,15.1416,14.8258,14.9475,2144992.0],["2012-03-23",14.9475,14.947461128234863,14.606,14.6253,1799322.0],["2012-03-26",14.6253,16.0037,14.5762,15.6559,5014159.0],["2012-03-27",15.6559,15.8287,15.4724,15.5812,3147865.0],["2012-03-28",15.5812,15.581205368041992,14.7853,14.9368,2812501.0],["2012-03-29",14.9368,15.0413,14.4908,14.6722,2321529.0],["2012-03-30",14.6722,14.8066,14.3927,14.7383,2247265.0],["2012-04-05",14.7383,15.0734,14.51,14.9709,1807987.0],["2012-04-06",14.9709,15.1459,14.8578,15.0051,2199002.0],["2012-04-09",15.0051,15.0862,14.8536,14.9154,1098585.0],["2012-04-10",14.9154,14.9368,14.51,14.7447,1751607.0],["2012-04-11",14.7447,14.9603,14.6082,14.7426,1081637.0],["2012-04-12",14.7426,15.2163,14.7341,15.1267,3667163.0],["2012-04-13",15.1267,15.3315,14.9795,15.2867,3366648.0],["2012-04-16",15.2867,15.286735534667969,14.8066,14.8258,3826309.0],["2012-04-17",14.8258,14.9304,14.6978,14.6999,2416927.0],["2012-04-18",14.6999,14.8045,14.5442,14.7511,4028454.0],["2012-04-19",14.7511,14.7938,14.2966,14.5186,3672036.0],["2012-04-20",14.5186,14.5506,14.3158,14.5228,4805471.0],["2012-04-23",14.5228,14.5954,14.3671,14.4268,2055648.0],["2012-04-24",14.4268,14.542,14.0854,14.2988,2723563.0],["2012-04-25",14.2988,14.6935,14.298774719238281,14.6423,5051652.0],["2012-04-26",14.6423,14.6978,14.4866,14.525,1810390.0],["2012-04-27",14.525,14.924,14.52496337890625,14.7533,3433574.0],["2012-05-02",14.7533,15.3401,14.753280639648438,15.1928,7140936.0],["2012-05-03",15.1928,15.4126,15.1523,15.2654,4772996.0],["2012-05-04",15.2654,15.265396118164062,15.0776,15.2121,3440076.0],["2012-05-07",15.2121,15.8479,15.0819,15.7327,7295685.0],["2012-05-09",15.7327,15.732708930969238,15.3678,15.3721,2729393.0],["2012-05-10",15.3721,15.9824,15.3508,15.9183,3942786.0],["2012-05-11",15.9183,16.1744,15.7647,15.976,5685961.0],["2012-05-14",15.976,16.7036,15.8031,16.2406,5775425.0],["2012-05-15",16.2406,16.4305,15.7114,15.897,5357939.0],["2012-05-16",15.897,16.4049,15.7263,15.9461,4557420.0],["2012-05-17",15.9461,16.3814,15.946091651916504,16.0805,3297853.0],["2012-05-18",16.0805,16.2427,15.897,15.9013,3072498.0],["2012-05-21",15.9013,16.6673,15.8138,16.6439,5283248.0],["2012-05-22",16.6439,16.9853,16.4305,16.6716,2994044.0],["2012-05-23",16.6716,17.5358,16.6439,17.5145,7310396.0],["2012-05-24",17.5145,17.7748,17.092,17.1048,3885797.0],["2012-05-25",17.1048,17.476,16.8615,16.8871,3542704.0],["2012-05-28",16.8871,17.9241,16.6759,17.8772,3685429.0],["2012-05-29",17.8772,18.0095,17.6702,17.7684,4145073.0],["2012-05-30",17.7684,18.1354,17.412,17.6809,4767754.0],["2012-05-31",17.6809,17.8186,17.4549,17.612,2084766.0],["2012-06-01",17.612,18.3308,17.612,18.3114,4261202.0],["2012-06-04",18.3114,18.4793,18.0941,18.2684,4109523.0],["2012-06-05",18.2684,18.8473,18.1264,18.7633,4957195.0],["2012-06-06",18.7633,18.9269,18.2985,18.3114,2881528.0],["2012-06-07",18.3114,18.5933,17.541,18.0532,5540535.0],["2012-06-08",18.0532,18.053186416625977,17.6013,17.7455,3420231.0],["2012-06-11",17.7455,19.1529,17.6486,18.7225,4834133.0],["2012-06-12",18.7225,19.8372,18.5202,19.792,4602169.0],["2012-06-13",19.792,20.0072,19.3616,19.6478,4902783.0],["2012-06-14",19.6478,20.1213,19.4541,19.5919,4130628.0],["2012-06-15",19.5919,20.117,18.7935,19.1572,6814485.0],["2012-06-18",19.1572,19.5359,18.942,19.3401,3608520.0],["2012-06-19",19.3401,20.2977,19.155,20.1213,5380917.0],["2012-06-20",20.1213,20.1213,18.9118,18.9248,7443146.0],["2012-06-21",18.9248,19.1486,18.4018,18.8344,4787855.0],["2012-06-25",18.8344,19.678,18.6149,19.1055,4428950.0],["2012-06-26",19.1055,19.10552215576172,18.2275,18.9118,3708663.0],["2012-06-27",18.9118,19.2497,18.6644,18.7052,3545079.0],["2012-06-28",18.7052,19.1098,18.6149,18.914,3486892.0],["2012-07-02",18.914,20.7669,18.91399383544922,20.6033,12713420.0],["2012-07-03",20.6033,20.7819,20.1858,20.2977,6839083.0],["2012-07-04",20.2977,21.0488,20.2289,20.4441,5092734.0],["2012-07-05",20.4441,21.0897,20.1858,20.939,5147800.0],["2012-07-06",20.939,21.9139,20.8745,21.5179,7288301.0],["2012-07-09",21.5179,23.3062,21.1004,22.652,11676179.0],["2012-07-10",22.652,22.7661,21.6492,21.8472,6920591.0],["2012-07-11",21.8472,24.0315,21.845,24.0315,12232725.0],["2012-07-12",24.0315,25.5874,23.9841,24.322,17306974.0],["2012-07-13",24.322,24.9202,23.6484,24.7739,9538964.0],["2012-07-16",24.7739,25.6089,24.2897,24.733,12991086.0],["2012-07-17",24.733,24.733020782470703,22.8543,23.4138,12950593.0],["2012-07-18",23.4138,23.5645,21.5222,22.5746,14088014.0],["2012-07-19",22.5746,22.9189,22.1442,22.6133,6635793.0],["2012-07-20",22.6133,22.8328,22.2496,22.2991,5281532.0],["2012-07-23",22.2991,22.7015,21.9096,22.1312,4809850.0],["2012-07-24",22.1312,22.8091,22.1033,22.4992,5996429.0],["2012-07-25",22.4992,22.51,21.9505,22.1506,4192246.0],["2012-07-26",22.1506,22.4454,21.5244,21.5502,4688405.0],["2012-07-27",21.5502,21.7353,20.7669,21.0359,8610174.0],["2012-07-30",21.0359,21.3049,20.8745,21.0316,3215781.0],["2012-07-31",21.0316,21.3458,20.6593,21.1714,4459386.0],["2012-08-01",21.1714,21.4942,20.8207,21.1499,5323028.0],["2012-08-02",21.1499,22.5509,20.9197,22.4239,10896681.0],["2012-08-03",22.4239,22.6822,22.1657,22.6499,6610412.0],["2012-08-06",22.6499,22.7015,22.2195,22.6563,5914594.0],["2012-08-07",22.6563,22.9404,22.2991,22.5595,4743426.0],["2012-08-08",22.5595,22.559490203857422,21.7353,21.901,5165436.0],["2012-08-09",21.901,22.9834,21.7094,22.9469,7215060.0],["2012-08-10",22.9469,22.946853637695312,22.0947,22.5552,5965575.0],["2012-08-13",22.5552,23.1879,22.383,22.6305,5549925.0],["2012-08-14",22.6305,22.8113,22.0581,22.3981,3557324.0],["2012-08-15",22.3981,22.39809226989746,21.6922,21.8881,4573162.0],["2012-08-16",21.8881,22.2367,21.3737,21.5524,4455993.0],["2012-08-17",21.5524,21.552352905273438,20.9842,21.5072,3481994.0],["2012-08-20",21.5072,21.774,21.2834,21.5674,2418925.0],["2012-08-21",21.5674,22.0581,21.4082,21.8644,4252852.0],["2012-08-22",21.8644,22.043,21.2941,21.3264,3114292.0],["2012-08-23",21.3264,21.477,21.0036,21.0682,3232953.0],["2012-08-24",21.0682,21.4469,21.0143,21.0832,1986559.0],["2012-08-27",21.0832,21.2403,20.4441,20.7948,2433992.0],["2012-08-28",20.7948,21.2145,20.571,21.1887,2115248.0],["2012-08-29",21.1887,21.1951,20.896,20.9649,1643471.0],["2012-08-30",20.9649,20.9864,19.7339,20.3257,4672414.0],["2012-08-31",20.3257,20.5,20.0524,20.16,1612007.0],["2012-09-03",20.16,20.5646,19.9922,20.4936,2047850.0],["2012-09-04",20.4936,20.7884,20.3709,20.3924,2029779.0],["2012-09-05",20.3924,20.9842,20.3365,20.9218,2434982.0],["2012-09-06",20.9218,21.2188,20.7045,20.9455,1385927.0],["2012-09-07",20.9455,21.9376,20.896,21.7998,5137445.0],["2012-09-10",21.7998,21.9268,21.5502,21.6406,2557634.0],["2012-09-11",21.6406,21.7869,21.5524,21.7094,1775807.0],["2012-09-12",21.7094,21.9182,21.391,21.6858,1810635.0],["2012-09-13",21.6858,21.8321,21.5459,21.5846,1435673.0],["2012-09-14",21.5846,21.7977,21.5265,21.5631,1247454.0],["2012-09-17",21.5631,21.5631160736084,20.4441,20.5732,3093088.0],["2012-09-18",20.5732,21.0036,20.3752,20.741,2165794.0],["2012-09-19",20.741,21.73311996459961,20.5969,21.7331,6942006.0],["2012-09-20",21.7331,21.7891,21.0918,21.1176,2628625.0],["2012-09-21",21.1176,21.7353,21.117647171020508,21.2661,1595047.0],["2012-09-24",21.2661,21.6664,20.8809,21.5287,1291109.0],["2012-09-25",21.5287,21.6707,21.2812,21.3393,1196747.0],["2012-09-26",21.3393,21.6169,21.1004,21.2274,1406182.0],["2012-09-27",21.2274,21.6514,21.0251,21.5868,2051173.0],["2012-09-28",21.5868,22.0581,21.3544,22.0473,2844822.0],["2012-10-08",22.0473,22.1635,21.7611,22.0409,2276051.0],["2012-10-09",22.0409,22.9382,22.040861129760742,22.8479,3898995.0],["2012-10-10",22.8479,23.0265,22.6929,22.7424,2325673.0],["2012-10-11",22.7424,22.9813,22.4024,22.4648,2230855.0],["2012-10-12",22.4648,22.68,22.1678,22.6197,1716306.0],["2012-10-15",22.6197,22.7058,22.2733,22.6822,1839571.0],["2012-10-16",22.6822,23.2847,22.553,23.2374,4468432.0],["2012-10-17",23.2374,23.4181,22.921,23.0867,2407882.0],["2012-10-18",23.0867,23.7969,23.0308,23.6484,3533004.0],["2012-10-19",23.6484,23.7904,23.218,23.4224,2689103.0],["2012-10-22",23.4224,23.6247,23.2395,23.4483,2172983.0],["2012-10-23",23.4483,23.6699,22.2087,22.2539,7641823.0],["2012-10-24",22.2539,22.253910064697266,21.2834,21.3823,8070269.0],["2012-10-25",21.3823,21.6255,21.2166,21.533,3446374.0],["2012-10-26",21.533,21.7331,21.0961,21.533,2788956.0],["2012-10-29",21.533,21.6492,21.3285,21.533,2396130.0],["2012-10-30",21.533,21.6492,21.0251,21.1994,2638864.0],["2012-10-31",21.1994,21.4103,21.1736,21.2382,1937712.0],["2012-11-01",21.2382,21.6406,21.2188,21.6148,2252643.0],["2012-11-02",21.6148,22.2195,21.61475372314453,21.9031,2461328.0],["2012-11-05",21.9031,22.015,21.5158,21.6729,2951015.0],["2012-11-06",21.6729,22.807,21.672863006591797,22.1571,9565828.0],["2012-11-07",22.1571,22.3378,21.9053,22.1958,3705890.0],["2012-11-08",22.1958,22.7424,21.9935,22.3809,4357794.0],["2012-11-09",22.3809,22.6391,22.1442,22.1958,2676912.0],["2012-11-12",22.1958,22.1958065032959,21.391,21.5394,4245539.0],["2012-11-13",21.5394,21.7202,21.1973,21.3974,2087195.0],["2012-11-14",21.3974,21.8214,21.307,21.7611,1575273.0],["2012-11-15",21.7611,22.0624,21.5201,21.7568,2262862.0],["2012-11-16",21.7568,21.8601,21.4663,21.66,1654817.0],["2012-11-19",21.66,21.659954071044922,20.7669,20.9692,4545730.0],["2012-11-20",20.9692,21.0682,20.8121,20.825,1891041.0],["2012-11-21",20.825,21.0574,20.3795,20.8185,3121664.0],["2012-11-22",20.8185,20.9347,20.2999,20.4075,2410277.0],["2012-11-23",20.4075,20.7453,20.3644,20.5495,3196160.0],["2012-11-26",20.5495,20.7174,20.4462,20.6356,1814132.0],["2012-11-27",20.6356,20.6571,19.5854,19.6564,3526113.0],["2012-11-28",19.6564,20.0137,19.4714,19.6349,2677670.0],["2012-11-29",19.6349,19.863,19.5854,19.6693,1866315.0],["2012-11-30",19.6693,20.2611,19.6177,20.1686,2168512.0],["2012-12-03",20.1686,20.33,19.7985,19.8501,1841378.0],["2012-12-04",19.8501,19.9857,19.5833,19.9685,2708115.0],["2012-12-05",19.9685,20.8745,19.8221,20.7497,4345250.0],["2012-12-06",20.7497,20.7798,20.3601,20.7023,2785330.0],["2012-12-07",20.7023,21.2145,20.6291,21.0897,3389095.0],["2012-12-10",21.0897,21.0897,20.7023,20.9799,1928438.0],["2012-12-11",20.9799,20.979921340942383,20.3322,20.6571,3390048.0],["2012-12-12",20.6571,20.65711784362793,20.4225,20.4871,2155965.0],["2012-12-13",20.4871,20.5818,20.2203,20.2913,1955008.0],["2012-12-14",20.2913,20.8013,20.0589,20.7755,4017109.0],["2012-12-17",20.7755,20.8745,19.7791,20.2073,7506301.0],["2012-12-18",20.2073,20.2289,19.8953,20.018,2930296.0],["2012-12-19",20.018,20.3149,20.017972946166992,20.2956,2181818.0],["2012-12-20",20.2956,20.2999,19.9814,20.1471,2003279.0],["2012-12-21",20.1471,21.1973,20.1470947265625,21.0725,5811472.0],["2012-12-24",21.0725,22.0581,20.8766,21.8407,6529530.0],["2012-12-25",21.8407,22.0452,21.746,21.9117,4340481.0],["2012-12-26",21.9117,22.5939,21.703,22.1463,4113845.0],["2012-12-27",22.1463,22.7403,21.8149,22.411,5840752.0],["2012-12-28",22.411,22.9382,22.142,22.7295,3953042.0],["2012-12-31",22.7295,23.6721,22.609,23.4397,5525837.0],["2013-01-04",23.4397,23.6699,21.7396,22.0774,8124300.0],["2013-01-07",22.0774,22.467,21.4318,21.7439,7946685.0],["2013-01-08",21.7439,22.2991,21.6341,22.1786,4787047.0],["2013-01-09",22.1786,22.3594,21.9849,22.2453,2944675.0],["2013-01-10",22.2453,22.5638,22.1162,22.2044,2337636.0],["2013-01-11",22.2044,22.4562,21.83,22.0947,3139677.0],["2013-01-14",22.0947,22.8974,21.9892,22.8737,5467066.0],["2013-01-15",22.8737,23.388,22.8134,23.2288,4258136.0],["2013-01-16",23.2288,23.9841,23.0308,23.3019,5795327.0],["2013-01-17",23.3019,23.6506,22.9512,23.2159,2733591.0],["2013-01-18",23.2159,24.5329,23.1362,24.4317,6384701.0],["2013-01-21",24.4317,24.5286,24.0013,24.1756,3836258.0],["2013-01-22",24.1756,24.2338,23.36,23.53,3148739.0],["2013-01-23",23.53,24.1412,23.2675,24.0982,2719067.0],["2013-01-24",24.0982,24.2316,23.1362,23.3084,3085364.0],["2013-01-25",23.3084,24.6297,23.1341,24.5738,6923292.0],["2013-01-28",24.5738,24.7438,23.8873,24.6319,7041547.0],["2013-01-29",24.6319,24.7438,24.167,24.2402,4185889.0],["2013-01-30",24.2402,24.240209579467773,23.1341,23.3471,6845584.0],["2013-01-31",23.3471,23.4999,22.7898,22.9318,5222343.0],["2013-02-01",22.9318,23.2697,22.8242,22.9813,3577131.0],["2013-02-04",22.9813,23.02,22.1937,22.8672,4015024.0],["2013-02-05",22.8672,23.2847,22.6111,23.1233,3003777.0],["2013-02-06",23.1233,23.345,22.9641,23.0265,2754944.0],["2013-02-07",23.0265,23.9045,22.9296,23.8636,4650659.0],["2013-02-08",23.8636,25.5228,23.86360740661621,25.3377,8151959.0],["2013-02-18",25.3377,25.8413,24.8578,25.2301,5610673.0],["2013-02-19",25.2301,26.0436,24.9848,25.5938,6080001.0],["2013-02-20",25.5938,26.6849,25.4088,26.6827,5760097.0],["2013-02-21",26.6827,27.0486,25.6519,26.177,3938804.0],["2013-02-22",26.177,26.2545,25.3937,25.4647,2801677.0],["2013-02-25",25.4647,25.9618,25.4539,25.7509,1629838.0],["2013-02-26",25.7509,26.7451,25.4367,26.3556,3885411.0],["2013-02-27",26.3556,26.7817,25.5658,25.7746,3045223.0],["2013-02-28",25.7746,26.1383,25.5766,26.0995,2007817.0],["2013-03-01",26.0995,26.7495,26.0974,26.6203,3083172.0],["2013-03-04",26.6203,27.1153,26.063,26.4439,3244618.0],["2013-03-05",26.4439,26.9646,26.2523,26.9302,2282698.0],["2013-03-06",26.9302,27.621,26.9302,27.3843,2976358.0],["2013-03-07",27.3843,27.5156,26.1469,26.4116,4310708.0],["2013-03-08",26.4116,26.5665,25.8026,25.8499,2974957.0],["2013-03-11",25.8499,26.2287,25.5788,25.8951,1464306.0],["2013-03-12",25.8951,26.0393,25.1161,25.2904,3104210.0],["2013-03-13",25.2904,25.5594,24.9375,25.1139,2266716.0],["2013-03-14",25.1139,26.8054,25.0601,26.6505,4876346.0],["2013-03-15",26.6505,27.0034,26.3406,26.6053,3386115.0],["2013-03-18",26.6053,26.9647,26.4697,26.9173,2680782.0],["2013-03-19",26.9173,26.9603,25.6089,25.9317,3415557.0],["2013-03-20",25.9317,26.5945,25.8241,26.4503,2329966.0],["2013-03-21",26.4503,27.0249,26.3212,26.7021,2450558.0],["2013-03-22",26.7021,27.3606,26.5773,27.2552,4493830.0],["2013-03-25",27.2552,27.3907,26.8269,26.8829,2985462.0],["2013-03-26",26.8829,27.1024,26.4632,26.9345,2246473.0],["2013-03-27",26.9345,27.7351,26.934524536132812,27.7135,4287043.0],["2013-03-28",27.7135,27.71354866027832,26.9001,27.2616,3554547.0],["2013-03-29",27.2616,27.3929,26.9324,27.1949,1558523.0],["2013-04-01",27.1949,27.2207,26.7882,27.1325,1535045.0],["2013-04-02",27.1325,27.2423,25.4582,25.6777,6733578.0],["2013-04-03",25.6777,25.9317,25.2172,25.3743,2579405.0],["2013-04-08",25.3743,25.9209,25.243,25.6821,2361227.0],["2013-04-09",25.6821,25.7983,25.3786,25.6971,1572650.0],["2013-04-10",25.6971,25.7079,24.7696,25.1935,3561567.0],["2013-04-11",25.1935,25.469,25.1354,25.172,1130165.0],["2013-04-12",25.172,25.2387,24.8729,24.9676,1999488.0],["2013-04-15",24.9676,25.243,24.705,24.7718,1842401.0],["2013-04-16",24.7718,24.771759033203125,23.7495,24.1455,4701549.0],["2013-04-17",24.1455,25.441,24.1283,25.3055,3404211.0],["2013-04-18",25.3055,25.305450439453125,24.7481,25.1634,1948971.0],["2013-04-19",25.1634,25.6627,25.0063,25.4281,2255875.0],["2013-04-22",25.4281,25.5852,25.0494,25.1527,2106082.0],["2013-04-23",25.1527,25.6089,24.9202,25.3614,2519842.0],["2013-04-24",25.3614,25.9424,24.9805,25.8456,3474390.0],["2013-04-25",25.8456,26.8743,25.5874,26.3858,5729877.0],["2013-04-26",26.3858,26.7925,26.0608,26.2373,2703627.0],["2013-05-02",26.2373,26.237272262573242,24.3414,25.6648,4996863.0],["2013-05-03",25.6648,25.9812,25.4044,25.7316,3568276.0],["2013-05-06",25.7316,26.4245,25.2603,25.8004,6219953.0],["2013-05-07",25.8004,25.8219,25.1311,25.6003,4744797.0],["2013-05-08",25.6003,26.3901,25.355,26.2416,5360575.0],["2013-05-09",26.2416,26.3556,25.964,26.2523,3073401.0],["2013-05-10",26.2523,27.0292,26.0694,26.8549,3581005.0],["2013-05-13",26.8549,26.8764,26.2179,26.4245,2313105.0],["2013-05-14",26.4245,26.4353,25.9446,26.1297,1444798.0],["2013-05-15",26.1297,26.2437,25.9747,26.1663,1248921.0],["2013-05-16",26.1663,26.9001,26.166257858276367,26.3642,2378784.0],["2013-05-17",26.3642,26.6418,26.0414,26.418,2165031.0],["2013-05-20",26.418,26.4417,25.8241,25.9295,3821050.0],["2013-05-21",25.9295,26.2545,25.8241,26.0716,2453844.0],["2013-05-22",26.0716,26.4331,25.8241,25.9554,2259356.0],["2013-05-23",25.9554,25.95536231994629,25.1892,25.3528,6086714.0],["2013-05-24",25.3528,25.6584,25.243,25.6175,3333568.0],["2013-05-27",25.6175,25.617494583129883,25.2237,25.4088,3118133.0],["2013-05-28",25.4088,25.9489,25.40875244140625,25.7789,3625485.0],["2013-05-29",25.7789,26.134,25.7165,26.0436,2565627.0],["2013-05-30",26.0436,26.1297,25.6541,25.8585,2063447.0],["2013-05-31",25.8585,26.3621,25.7165,25.7767,3579041.0],["2013-06-03",25.7767,25.8547,25.3651,25.3911,2691954.0],["2013-06-04",25.3911,25.6273,25.1333,25.4258,2200353.0],["2013-06-05",25.4258,26.379,25.425777435302734,26.3704,5943153.0],["2013-06-06",26.3704,26.7517,25.9977,26.0844,3311328.0],["2013-06-07",26.0844,26.3639,25.3911,25.7702,2606153.0],["2013-06-13",25.7702,25.770246505737305,25.2286,25.5883,1962140.0],["2013-06-14",25.5883,26.9726,25.588260650634766,26.8427,6813980.0],["2013-06-17",26.8427,29.52691650390625,26.6498,29.5269,9833197.0],["2013-06-18",29.5269,31.3576,29.52691650390625,30.3025,11359507.0],["2013-06-19",30.3025,30.9503,30.0729,30.777,5638274.0],["2013-06-20",30.777,30.9546,29.4663,29.6417,6193192.0],["2013-07-01",29.6417,30.2718,28.0621,30.1114,10186665.0],["2013-07-02",30.1114,31.7896,29.7379,31.2605,7764997.0],["2013-07-03",31.2605,31.5526,30.4058,31.0762,5940033.0],["2013-07-04",31.0762,31.5957,30.4442,30.5567,3754725.0],["2013-07-05",30.5567,30.7865,30.0611,30.6261,4368416.0],["2013-07-08",30.6261,31.0618,29.7619,30.3436,3651806.0],["2013-07-09",30.3436,30.7075,30.2574,30.2909,3007162.0],["2013-07-10",30.2909,30.4992,29.4459,29.9725,3830276.0],["2013-07-11",29.9725,30.3508,29.7044,30.0683,3731958.0],["2013-07-12",30.0683,31.4568,29.9342,30.8798,6041580.0],["2013-07-15",30.8798,31.361,30.6213,30.7434,3996427.0],["2013-07-16",30.7434,31.8638,30.6428,31.6603,4818558.0],["2013-07-17",31.6603,32.5293,31.3156,31.5238,5621771.0],["2013-07-18",31.5238,31.52382469177246,30.9062,31.0833,3219656.0],["2013-07-19",31.0833,31.1145,30.4705,30.5279,3799515.0],["2013-07-22",30.5279,31.1216,29.927,30.9852,2387377.0],["2013-07-23",30.9852,31.7393,30.9062,31.3036,2743121.0],["2013-07-24",31.3036,31.993,31.0881,31.8063,3424785.0],["2013-07-25",31.8063,32.3067,31.1288,31.3946,2913881.0],["2013-07-26",31.3946,31.4568,31.0091,31.0953,1738800.0],["2013-07-29",31.0953,31.9571,30.8344,31.1001,2547825.0],["2013-07-30",31.1001,31.4472,30.5974,30.8463,2174433.0],["2013-07-31",30.8463,31.2389,29.9247,29.9366,3975453.0],["2013-08-01",29.9366,30.4848,29.9223,30.4729,3159630.0],["2013-08-02",30.4729,30.7266,30.1162,30.2383,2407065.0],["2013-08-05",30.2383,31.1575,30.2167,31.148,2880502.0],["2013-08-06",31.148,31.2413,30.9301,31.136,2353181.0],["2013-08-07",31.136,31.1935,30.5136,30.6165,2398335.0],["2013-08-08",30.6165,30.616512298583984,30.0755,30.3292,2946483.0],["2013-08-09",30.3292,31.1695,30.329235076904297,30.9876,4834301.0],["2013-08-12",30.9876,31.7632,30.9253,31.5166,5550431.0],["2013-08-13",31.5166,31.8303,31.057,31.5119,3207870.0],["2013-08-14",31.5119,31.6483,31.0738,31.1312,1930016.0],["2013-08-15",31.1312,31.1671,30.4872,30.5231,2840850.0],["2013-08-16",30.5231,30.8822,30.2957,30.4106,2137200.0],["2013-08-19",30.4106,30.7362,30.2838,30.5686,1528522.0],["2013-08-20",30.5686,30.6189,29.8409,30.0396,3210221.0],["2013-08-21",30.0396,30.2598,29.9007,30.1952,1859572.0],["2013-08-22",30.1952,30.4034,30.0683,30.2359,2027456.0],["2013-08-23",30.2359,30.3675,29.8792,30.0515,2701275.0],["2013-08-26",30.0515,30.2646,29.9007,30.1593,2296556.0],["2013-08-27",30.1593,30.3532,29.9677,30.1329,1457591.0],["2013-08-28",30.1329,30.132930755615234,29.2543,29.4459,4546211.0],["2013-08-29",29.4459,29.6374,28.8665,28.9096,3707085.0],["2013-08-30",28.9096,29.1466,28.4883,28.5194,2531197.0],["2013-09-02",28.5194,28.9647,28.2489,28.8115,2032526.0],["2013-09-03",28.8115,29.5416,28.6822,29.5225,2519160.0],["2013-09-04",29.5225,29.5224666595459,28.7277,28.7923,2892588.0],["2013-09-05",28.7923,28.79230499267578,28.213,28.4476,2450711.0],["2013-09-06",28.4476,28.7109,28.3159,28.6726,1747653.0],["2013-09-09",28.6726,28.672605514526367,27.8491,28.5577,4040808.0],["2013-09-10",28.5577,28.557693481445312,27.8898,28.0693,2964397.0],["2013-09-11",28.0693,28.6918,27.7964,28.1842,3062302.0],["2013-09-12",28.1842,28.4883,27.9807,28.213,1689337.0],["2013-09-13",28.213,28.608,27.8922,28.5457,2100198.0],["2013-09-16",28.5457,29.1945,28.545726776123047,29.0173,2981737.0],["2013-09-17",29.0173,29.1993,28.7277,28.8785,1994426.0],["2013-09-18",28.8785,30.0946,28.87848472595215,29.4722,5106930.0],["2013-09-23",29.4722,29.9103,28.5816,29.4171,3672603.0],["2013-09-24",29.4171,29.544,29.0341,29.4722,2891606.0],["2013-09-25",29.4722,29.5632,28.9407,29.0173,1765128.0],["2013-09-26",29.0173,29.2639,28.8713,29.0126,2390737.0],["2013-09-27",29.0126,29.793,28.7277,29.7786,3844905.0],["2013-09-30",29.7786,30.0084,29.2136,29.4099,2157525.0],["2013-10-08",29.4099,29.409948348999023,28.912,29.082,3017842.0],["2013-10-09",29.082,29.1945,28.4188,29.0341,3241027.0],["2013-10-10",29.0341,29.034093856811523,28.1986,28.4045,3831195.0],["2013-10-11",28.4045,28.6798,28.347,28.5074,2208093.0],["2013-10-14",28.5074,28.6511,28.1172,28.2178,3177633.0],["2013-10-15",28.2178,29.0102,28.1794,28.9192,4873035.0],["2013-10-16",28.9192,28.91918182373047,28.2489,28.2704,3242872.0],["2013-10-17",28.2704,28.7229,28.1914,28.2513,2278320.0],["2013-10-18",28.2513,28.3398,28.0191,28.0957,2195857.0],["2013-10-21",28.0957,28.426,27.9329,28.359,3471131.0],["2013-10-22",28.359,28.5481,28.1531,28.2297,2232007.0],["2013-10-23",28.2297,28.4045,28.0095,28.0669,1910460.0],["2013-10-24",28.0669,28.3351,27.9616,28.0382,1344900.0],["2013-10-25",28.0382,28.2369,26.846,26.8867,3775286.0],["2013-10-28",26.8867,27.0399,25.6155,25.6825,3863730.0],["2013-10-29",25.6825,25.7352,24.9691,25.6035,6943335.0],["2013-10-30",25.6035,25.7352,24.9691,25.1415,4645721.0],["2013-10-31",25.1415,25.2205,24.4688,25.1439,3171180.0],["2013-11-01",25.1439,25.6155,24.8997,25.4264,2794623.0],["2013-11-04",25.4264,25.7113,23.9182,24.2198,7093451.0],["2013-11-05",24.2198,24.21981430053711,23.6237,24.1791,5088941.0],["2013-11-06",24.1791,24.179121017456055,23.6548,23.7243,3093131.0],["2013-11-07",23.7243,23.7961,22.9845,23.2862,4574857.0],["2013-11-08",23.2862,23.4107,22.9917,23.042,3244301.0],["2013-11-11",23.042,23.5902,22.817,23.4442,6453900.0],["2013-11-12",23.4442,23.9924,23.444171905517578,23.9301,4704592.0],["2013-11-13",23.9301,23.93014907836914,23.2718,23.7171,1943355.0],["2013-11-14",23.7171,24.2031,23.4897,24.0594,2329316.0],["2013-11-15",24.0594,24.2725,23.844,24.0163,3223188.0],["2013-11-18",24.0163,24.0355,23.3412,23.6165,7031302.0],["2013-11-19",23.6165,23.61653709411621,23.2215,23.5591,3893617.0],["2013-11-20",23.5591,23.844,23.4107,23.5639,2021475.0],["2013-11-21",23.5639,23.9301,23.5016,23.8081,2081692.0],["2013-11-22",23.8081,23.9397,23.6237,23.6931,1517546.0],["2013-11-25",23.6931,24.0307,23.3436,23.9062,2477223.0],["2013-11-26",23.9062,24.0091,23.7267,23.9397,1338337.0],["2013-11-27",23.9397,24.1719,23.939722061157227,24.0858,1857937.0],["2013-11-28",24.0858,24.4089,23.9541,24.3563,2640416.0],["2013-11-29",24.3563,25.3498,24.2868,25.1798,5283727.0],["2013-12-02",25.1798,25.1942,24.3587,24.5765,3381592.0],["2013-12-03",24.5765,25.1008,24.2557,24.9284,2734833.0],["2013-12-04",24.9284,25.1846,24.768,24.9141,2706172.0],["2013-12-05",24.9141,24.91407012939453,24.4137,24.5885,3263448.0],["2013-12-06",24.5885,24.7249,24.4544,24.5717,1245105.0],["2013-12-09",24.5717,24.713,23.978,24.1504,2825047.0],["2013-12-10",24.1504,24.2701,23.4633,23.741,3738262.0],["2013-12-11",23.741,23.8033,23.2503,23.7937,1687500.0],["2013-12-12",23.7937,23.9445,23.5567,23.7099,1295325.0],["2013-12-13",23.7099,23.9397,23.2694,23.7219,1885102.0],["2013-12-16",23.7219,23.8871,23.4705,23.4897,1269918.0],["2013-12-17",23.4897,23.7003,23.3125,23.5327,1334711.0],["2013-12-18",23.5327,24.2988,23.4657,24.1528,3192345.0],["2013-12-19",24.1528,24.2868,23.9397,23.9804,1544872.0],["2013-12-20",23.9804,24.1001,23.0851,23.212,2777452.0],["2013-12-23",23.212,23.211956024169922,22.2041,22.7308,4429522.0],["2013-12-24",22.7308,22.86,22.4746,22.5033,4865347.0],["2013-12-25",22.5033,22.9223,22.2903,22.7858,2157420.0],["2013-12-26",22.7858,22.8385,22.477,22.5177,1753312.0],["2013-12-27",22.5177,23.0061,22.5009,22.9917,2451356.0],["2013-12-30",22.9917,23.1258,22.7787,22.8577,1499261.0],["2013-12-31",22.8577,23.0779,22.4555,22.5776,3096671.0],["2014-01-02",22.5776,23.9397,22.5297,23.8535,5522636.0],["2014-01-03",23.8535,23.9349,23.4609,23.7865,2490753.0],["2014-01-06",23.7865,23.786508560180664,23.1258,23.3412,2974110.0],["2014-01-07",23.3412,23.6046,22.7595,23.5639,2071196.0],["2014-01-08",23.5639,23.6979,23.2215,23.3843,1922771.0],["2014-01-09",23.3843,24.148,23.2407,23.6046,2574176.0],["2014-01-10",23.6046,23.6931,23.2407,23.3652,1600432.0],["2014-01-13",23.3652,23.5806,22.4315,22.5895,3431973.0],["2014-01-14",22.5895,22.7667,22.2161,22.5656,2063062.0],["2014-01-15",22.5656,22.6159,22.2352,22.2999,3186311.0],["2014-01-16",22.2999,22.5847,22.2831,22.3501,1585620.0],["2014-01-17",22.3501,22.4219,21.2609,21.5027,4929971.0],["2014-01-20",21.5027,21.502660751342773,19.949,20.2746,8847543.0],["2014-01-21",20.2746,20.4924,19.9202,20.332,2528748.0],["2014-01-22",20.332,20.7677,20.0136,20.7438,5008856.0],["2014-01-23",20.7438,21.6248,20.7437686920166,21.1675,4798162.0],["2014-01-24",21.1675,22.0006,21.0694,21.7253,4153012.0],["2014-01-27",21.7253,21.72530174255371,21.0143,21.1771,3002898.0],["2014-01-28",21.1771,21.3542,20.9473,21.0454,2375452.0],["2014-01-29",21.0454,21.1867,20.4469,20.5642,3784417.0],["2014-01-30",20.5642,20.8874,20.3727,20.7581,2343963.0],["2014-02-07",20.7581,20.758129119873047,20.3272,20.411,4527067.0],["2014-02-10",20.411,21.7899,20.411008834838867,21.7708,6442500.0],["2014-02-11",21.7708,22.5967,21.5457,22.2496,8007588.0],["2014-02-12",22.2496,22.5704,21.9168,22.1323,3916477.0],["2014-02-13",22.1323,22.3334,21.5577,21.7468,5299995.0],["2014-02-14",21.7468,21.9982,21.5697,21.9503,2871588.0],["2014-02-17",21.9503,22.1873,21.7612,22.0437,3479617.0],["2014-02-18",22.0437,22.1083,21.5864,21.5936,3329107.0],["2014-02-19",21.5936,22.0916,21.5458,21.9743,3256942.0],["2014-02-20",21.9743,23.1018,21.974271774291992,22.7188,9429840.0],["2014-02-21",22.7188,23.4346,22.3836,23.1018,6510003.0],["2014-02-24",23.1018,23.101835250854492,22.1897,22.2113,5730772.0],["2014-02-25",22.2113,22.5512,21.4213,21.4261,5762190.0],["2014-02-26",21.4261,21.42605209350586,20.5618,20.8683,4725997.0],["2014-02-27",20.8683,21.1388,20.2961,20.3943,4511722.0],["2014-02-28",20.3943,20.7079,20.2961,20.6935,3906727.0],["2014-03-03",20.6935,21.6008,20.4517,21.0071,4373482.0],["2014-03-04",21.0071,21.0526,20.636,20.739,2819463.0],["2014-03-05",20.739,20.9473,20.5307,20.5546,2276100.0],["2014-03-06",20.5546,20.672,19.8221,20.1453,4879072.0],["2014-03-07",20.1453,21.6774,19.9179,21.5458,8586270.0],["2014-03-10",21.5458,21.545751571655273,20.5403,20.648,5379551.0],["2014-03-11",20.648,21.3064,20.2315,21.1292,4333173.0],["2014-03-12",21.1292,21.3303,20.6145,20.6672,5421836.0],["2014-03-13",20.6672,21.3423,20.5882,21.3327,4838223.0],["2014-03-14",21.3327,21.332687377929688,20.794,20.9592,3353850.0],["2014-03-17",20.9592,21.2297,20.7294,20.9473,3451361.0],["2014-03-18",20.9473,21.0622,20.5882,20.6001,6430241.0],["2014-03-19",20.6001,20.600130081176758,19.87,20.1189,8391315.0],["2014-03-20",20.1189,20.2506,19.3433,19.4008,7314446.0],["2014-03-21",19.4008,19.463,18.5078,19.3505,10187055.0],["2014-03-24",19.3505,19.4295,19.0321,19.3218,4722821.0],["2014-03-25",19.3218,19.4606,18.9124,19.0656,4885327.0],["2014-03-26",19.0656,19.4462,19.065595626831055,19.1733,4612590.0],["2014-03-27",19.1733,19.2475,18.649,18.6682,5433603.0],["2014-03-28",18.6682,18.8645,18.1942,18.2876,5325585.0],["2014-03-31",18.2876,18.5485,17.8016,17.9524,6547875.0],["2014-04-01",17.9524,18.4001,17.8375,18.3067,4281210.0],["2014-04-02",18.3067,18.5293,18.1343,18.2349,2588996.0],["2014-04-03",18.2349,18.6179,18.1942,18.5389,4196797.0],["2014-04-04",18.5389,18.685,18.1942,18.4144,8083897.0],["2014-04-08",18.4144,18.8142,18.3187,18.7999,5929260.0],["2014-04-09",18.7999,18.898,18.6371,18.728,5955033.0],["2014-04-10",18.728,18.7328,18.3378,18.5844,6203370.0],["2014-04-11",18.5844,20.442127227783203,18.58440399169922,20.4421,17423156.0],["2014-04-14",20.4421,20.8515,20.0926,20.2003,13271261.0],["2014-04-15",20.2003,20.2243,19.7024,19.779,9066270.0],["2014-04-16",19.779,19.9777,19.4319,19.9346,7451846.0],["2014-04-17",19.9346,19.9897,19.5947,19.6258,3929868.0],["2014-04-18",19.6258,19.7742,19.4391,19.6378,3064807.0],["2014-04-21",19.6378,20.5642,19.4391,19.8269,8166551.0],["2014-04-22",19.8269,20.4062,19.826879501342773,20.2769,7419738.0],["2014-04-23",20.2769,20.276945114135742,19.1757,19.475,7547561.0],["2014-04-24",19.475,19.474964141845703,19.1661,19.2978,3034162.0],["2014-04-25",19.2978,19.4271,18.3139,18.4192,5954370.0],["2014-04-28",18.4192,18.4815,17.9835,18.1152,3205458.0],["2014-04-29",18.1152,18.3067,17.9069,18.1535,3460938.0],["2014-04-30",18.1535,18.8166,18.153488159179688,18.5509,3686268.0],["2014-05-05",18.5509,18.5509,18.2205,18.4886,3079372.0],["2014-05-06",18.4886,18.7352,18.3929,18.5198,4519743.0],["2014-05-07",18.5198,18.8118,18.3761,18.5461,3855378.0],["2014-05-08",18.5461,18.6658,18.3857,18.5054,2516070.0],["2014-05-09",18.5054,18.5964,18.1535,18.2157,2995477.0],["2014-05-12",18.2157,18.9411,18.2109,18.7975,5854807.0],["2014-05-13",18.7975,18.8406,18.6179,18.6897,2284522.0],["2014-05-14",18.6897,18.7759,18.5126,18.6203,1775643.0],["2014-05-15",18.6203,18.6514,18.3546,18.3594,1780567.0],["2014-05-16",18.3594,18.5413,18.2157,18.4312,1748917.0],["2014-05-19",18.4312,18.43119239807129,17.9237,17.9811,2669917.0],["2014-05-20",17.9811,18.2421,17.981124877929688,18.0553,1789758.0],["2014-05-21",18.0553,18.1942,17.9117,18.1607,1649448.0],["2014-05-22",18.1607,18.4695,18.160676956176758,18.187,2165381.0],["2014-05-23",18.187,18.3139,18.175,18.3115,1563135.0],["2014-05-26",18.3115,18.7209,18.2899,18.6155,3608760.0],["2014-05-27",18.6155,18.649,18.4575,18.4743,2014050.0],["2014-05-28",18.4743,18.6251,18.3618,18.6012,2558141.0],["2014-05-29",18.6012,18.7855,18.5246,18.5509,2445997.0],["2014-05-30",18.5509,18.5988,18.3642,18.4671,1889651.0],["2014-06-03",18.4671,18.6323,18.3402,18.3833,1317176.0],["2014-06-04",18.3833,18.38331413269043,17.713,17.8782,7005855.0],["2014-06-05",17.8782,17.9787,17.6196,17.9644,3407857.0],["2014-06-06",17.9644,17.9763,17.7226,17.7681,2082183.0],["2014-06-09",17.7681,17.9309,17.7178,17.7729,1681042.0],["2014-06-10",17.7729,17.9261,17.7465,17.9237,2503410.0],["2014-06-11",17.9237,17.9452,17.8351,17.9404,2379731.0],["2014-06-12",17.9404,18.0027,17.8471,17.8542,2456775.0],["2014-06-13",17.8542,18.0386,17.8351,18.0338,3091368.0],["2014-06-16",18.0338,18.3091,17.9787,18.3067,4206330.0],["2014-06-17",18.3067,18.5509,18.1176,18.4144,5200983.0],["2014-06-18",18.4144,18.4144344329834,17.9548,18.0529,3231708.0],["2014-06-19",18.0529,18.052946090698242,17.7034,17.7513,3195240.0],["2014-06-20",17.7513,18.0697,17.7513,17.9692,2106386.0],["2014-06-23",17.9692,18.0721,17.9596,18.0314,1431360.0],["2014-06-24",18.0314,18.2564,17.962,18.2325,2478438.0],["2014-06-25",18.2325,18.3139,18.0506,18.1439,2190528.0],["2014-06-26",18.1439,18.4597,17.9787,18.2824,4684893.0],["2014-06-27",18.2824,18.4864,18.1366,18.4257,5715742.0],["2014-06-30",18.4257,19.0403,18.3431,18.8338,6688770.0],["2014-07-01",18.8338,18.9966,18.7682,18.9043,2951958.0],["2014-07-02",18.9043,18.9771,18.6662,18.8533,3379713.0],["2014-07-03",18.8533,19.4484,18.85325050354004,19.3585,7004535.0],["2014-07-04",19.3585,19.4484,19.1569,19.3755,3487563.0],["2014-07-07",19.3755,19.375534057617188,18.8265,19.0112,5225388.0],["2014-07-08",19.0112,19.011150360107422,18.7512,18.8362,3404947.0],["2014-07-09",18.8362,18.897,18.6273,18.7075,3828326.0],["2014-07-10",18.7075,18.8897,18.6152,18.6686,2215530.0],["2014-07-11",18.6686,18.8338,18.603,18.7002,2220791.0],["2014-07-14",18.7002,18.8387,18.3966,18.8265,3702652.0],["2014-07-15",18.8265,19.6743,18.7075,19.4994,10259838.0],["2014-07-16",19.4994,19.499427795410156,19.1035,19.3585,5225287.0],["2014-07-17",19.3585,19.358530044555664,19.0111,19.2103,2887511.0],["2014-07-18",19.2103,19.8419,19.084,19.6719,8298000.0],["2014-07-21",19.6719,21.4987,19.671899795532227,20.9205,18130308.0],["2014-07-22",20.9205,21.0614,20.6533,20.9157,8893136.0],["2014-07-23",20.9157,21.2558,20.8258,20.9545,6394586.0],["2014-07-24",20.9545,21.8315,20.8987,21.4064,11510163.0],["2014-07-25",21.4064,21.6493,21.1416,21.4258,5359695.0],["2014-07-28",21.4258,21.7659,21.2145,21.3651,11621523.0],["2014-07-29",21.3651,21.36507225036621,20.8452,21.0371,10552995.0],["2014-07-30",21.0371,21.5959,20.8671,21.4865,10676546.0],["2014-07-31",21.4865,21.5618,21.1367,21.3626,6039446.0],["2014-08-01",21.3626,21.7392,21.1853,21.1975,10075350.0],["2014-08-04",21.1975,21.3772,21.0056,21.2072,6321825.0],["2014-08-05",21.2072,21.4841,21.0371,21.1877,5759880.0],["2014-08-06",21.1877,21.18773651123047,20.8792,20.9108,7080487.0],["2014-08-07",20.9108,21.0468,20.8282,20.8501,4722862.0],["2014-08-08",20.8501,20.850078582763672,20.0824,20.1383,13592306.0],["2014-08-11",20.1383,20.527,20.0654,20.3934,7805130.0],["2014-08-12",20.3934,20.4735,20.2598,20.3399,4234987.0],["2014-08-13",20.3399,20.7213,20.2962,20.3205,7265253.0],["2014-08-14",20.3205,20.442,20.0824,20.1407,6383730.0],["2014-08-15",20.1407,20.5974,20.1407,20.4663,6386808.0],["2014-08-18",20.4663,20.7699,20.4323,20.5707,5628735.0],["2014-08-19",20.5707,20.8112,20.4541,20.8088,8502825.0],["2014-08-20",20.8088,20.80878448486328,20.6242,20.6752,5593481.0],["2014-08-21",20.6752,20.675174713134766,20.3084,20.4663,5705160.0],["2014-08-22",20.4663,20.5076,20.2914,20.4031,4218671.0],["2014-08-25",20.4031,20.442,20.1383,20.1432,4582702.0],["2014-08-26",20.1432,20.2355,19.8784,19.9148,4295497.0],["2014-08-27",19.9148,20.0266,19.8954,19.961,1832081.0],["2014-08-28",19.961,20.0339,19.6452,19.6938,4927466.0],["2014-08-29",19.6938,19.8832,19.667,19.8711,2349022.0],["2014-09-01",19.8711,20.0387,19.8589,20.0339,2860046.0],["2014-09-02",20.0339,20.1699,19.9391,20.1675,5632383.0],["2014-09-03",20.1675,20.4055,20.165,20.2914,4726567.0],["2014-09-04",20.2914,20.7335,20.2573,20.7238,9527471.0],["2014-09-05",20.7238,20.8185,20.6072,20.7335,6488246.0],["2014-09-09",20.7335,20.8064,20.4857,20.5391,4671746.0],["2014-09-10",20.5391,20.53913688659668,20.4055,20.4493,3765997.0],["2014-09-11",20.4493,20.5999,20.3788,20.3861,4977345.0],["2014-09-12",20.3861,20.4784,20.2598,20.4177,3567960.0],["2014-09-15",20.4177,20.5804,20.2865,20.578,4603567.0],["2014-09-16",20.578,20.7432,20.0703,20.0824,6980921.0],["2014-09-17",20.0824,20.2549,20.0557,20.1456,3820582.0],["2014-09-18",20.1456,20.2088,19.9513,20.0946,4057365.0],["2014-09-19",20.0946,20.2428,19.9998,20.1966,2731327.0],["2014-09-22",20.1966,20.196613311767578,19.7496,19.7958,3693397.0],["2014-09-23",19.7958,20.0363,19.7885,19.9731,2786452.0],["2014-09-24",19.9731,20.2112,19.876,20.1893,3977205.0],["2014-09-25",20.1893,20.3812,20.0994,20.1407,4494720.0],["2014-09-26",20.1407,20.1966,19.9707,20.0946,2503368.0],["2014-09-29",20.0946,20.2841,20.0411,20.1602,3818756.0],["2014-09-30",20.1602,20.2476,20.0752,20.114,3346203.0],["2014-10-08",20.114,21.5716,20.114023208618164,21.5546,21891810.0],["2014-10-09",21.5546,21.554553985595703,20.8938,21.0638,13115748.0],["2014-10-10",21.0638,21.1683,20.8185,21.0906,7596888.0],["2014-10-13",21.0906,21.676,20.8428,21.6129,12882536.0],["2014-10-14",21.6129,22.0598,21.3772,21.608,16020176.0],["2014-10-15",21.608,23.5635,21.3772,22.7667,24191115.0],["2014-10-16",22.7667,23.685,22.4947,22.5214,23597058.0],["2014-10-17",22.5214,23.0267,22.3732,22.8736,11231010.0],["2014-10-20",22.8736,23.855,22.873624801635742,23.1578,13976396.0],["2014-10-21",23.1578,23.157846450805664,22.1619,22.2347,11243062.0],["2014-10-22",22.2347,22.3926,21.6201,21.6226,7721733.0],["2014-10-23",21.6226,21.8631,21.3821,21.7173,5737065.0],["2014-10-24",21.7173,21.717313766479492,21.0153,21.2728,9116535.0],["2014-10-27",21.2728,21.591,21.0226,21.4404,4890513.0],["2014-10-28",21.4404,21.7586,21.3043,21.727,6966543.0],["2014-10-29",21.727,21.8023,21.5375,21.6906,6301083.0],["2014-10-30",21.6906,21.8631,21.2873,21.3578,7201125.0],["2014-10-31",21.3578,21.4744,21.11,21.472,6058518.0],["2014-11-03",21.472,21.6153,21.4039,21.4307,5439498.0],["2014-11-04",21.4307,21.430667877197266,20.8987,20.9302,7891830.0],["2014-11-05",20.9302,21.11,20.1942,20.5051,11305121.0],["2014-11-06",20.5051,20.5999,20.1602,20.2549,12888731.0],["2014-11-07",20.2549,20.7456,20.254915237426758,20.5999,10188146.0],["2014-11-10",20.5999,21.4039,20.59986686706543,21.3189,11882381.0],["2014-11-11",21.3189,21.727,21.0396,21.1124,12388931.0],["2014-11-12",21.1124,21.4015,21.11,21.3529,6602115.0],["2014-11-13",21.3529,21.3797,20.8671,20.9545,6952852.0],["2014-11-14",20.9545,22.6161,20.95453453063965,22.0696,21491077.0],["2014-11-17",22.0696,22.587,21.5424,21.7513,11856596.0],["2014-11-18",21.7513,21.751319885253906,21.1392,21.2363,10367651.0],["2014-11-19",21.2363,21.236324310302734,20.9157,21.1392,5879418.0],["2014-11-20",21.1392,21.2266,20.9278,21.0566,3928927.0],["2014-11-21",21.0566,21.161,20.9424,21.1562,4445032.0],["2014-11-24",21.1562,21.2558,20.7699,21.1124,10933470.0],["2014-11-25",21.1124,21.2509,20.9278,21.212,7959067.0],["2014-11-26",21.212,21.761,21.178,21.727,11487536.0],["2014-11-27",21.727,21.9991,21.4865,21.5837,10050611.0],["2014-11-28",21.5837,21.5861,21.2558,21.4841,9360258.0],["2014-12-01",21.4841,21.8874,21.1343,21.8558,12103638.0],["2014-12-02",21.8558,21.85578155517578,21.4987,21.676,11681730.0],["2014-12-03",21.676,22.2275,21.676013946533203,21.9602,16606713.0],["2014-12-04",21.9602,22.4655,21.96023941040039,22.2347,14942250.0],["2014-12-05",22.2347,22.519,21.2072,21.6299,14894445.0],["2014-12-08",21.6299,21.8363,21.2558,21.727,11178075.0],["2014-12-09",21.727,22.1473,21.5716,21.659,17295540.0],["2014-12-10",21.659,22.3149,21.3797,22.1546,12585663.0],["2014-12-11",22.1546,22.3441,21.9141,22.1497,9709233.0],["2014-12-12",22.1497,22.2663,21.693,21.8922,9283567.0],["2014-12-15",21.8922,22.0453,21.693,21.8704,9884445.0],["2014-12-16",21.8704,21.870351791381836,21.4209,21.6201,12733545.0],["2014-12-17",21.6201,21.62014389038086,21.1076,21.2072,10331988.0],["2014-12-18",21.2072,21.4744,21.0857,21.1319,7323292.0],["2014-12-19",21.1319,21.3238,20.7699,20.9278,6707610.0],["2014-12-22",20.9278,21.0104,20.3885,20.5561,6868631.0],["2014-12-23",20.5561,20.9885,20.5513,20.8331,5557237.0],["2014-12-24",20.8331,20.9545,20.6727,20.8695,5092916.0],["2014-12-25",20.8695,21.0031,20.7699,20.8671,4108833.0],["2014-12-26",20.8671,20.94,20.697,20.748,6659876.0],["2014-12-29",20.748,20.8889,20.5707,20.6314,7908701.0],["2014-12-30",20.6314,21.246,20.5999,21.0128,10738031.0],["2014-12-31",21.0128,21.4234,20.7529,21.2995,11726328.0],["2015-01-05",21.2995,21.7003,20.9472,21.4865,10236761.0],["2015-01-06",21.4865,22.8178,21.2849,22.3416,23625378.0],["2015-01-07",22.3416,22.34162712097168,21.8145,21.8631,10538692.0],["2015-01-08",21.8631,22.2639,21.7586,21.8242,8193753.0],["2015-01-09",21.8242,22.004,21.4744,21.4914,7363136.0],["2015-01-12",21.4914,21.642,21.1829,21.5643,5477415.0],["2015-01-13",21.5643,21.9991,21.5278,21.8631,6774648.0],["2015-01-14",21.8631,21.863065719604492,21.5473,21.5691,4991013.0],["2015-01-15",21.5691,21.6687,21.3068,21.438,4621590.0],["2015-01-16",21.438,21.6153,21.3116,21.5594,5741441.0],["2015-01-19",21.5594,22.31,20.9545,21.8679,18380006.0],["2015-01-20",21.8679,22.4364,21.7659,22.3173,11844015.0],["2015-01-21",22.3173,22.4947,22.1716,22.2493,9422962.0],["2015-01-22",22.2493,23.272,22.24931526184082,23.1457,17343843.0],["2015-01-23",23.1457,23.2696,23.0145,23.0364,10017480.0],["2015-01-26",23.0364,24.1708,23.0242,24.0032,14451828.0],["2015-01-27",24.0032,24.851,23.8502,24.3895,11456332.0],["2015-01-28",24.3895,24.8,24.0032,24.1781,6374576.0],["2015-01-29",24.1781,24.5061,23.5174,23.5295,6424800.0],["2015-01-30",23.5295,24.5352,23.3959,23.7749,7159762.0],["2015-02-02",23.7749,25.3004,23.5635,25.1352,14165227.0],["2015-02-03",25.1352,26.1118,24.8389,25.2446,10264372.0],["2015-02-04",25.2446,25.3976,24.0639,24.5401,11491185.0],["2015-02-05",24.5401,24.8559,24.0494,24.0567,5365942.0],["2015-02-06",24.0567,24.5231,23.8065,24.2316,4877152.0],["2015-02-09",24.2316,25.4802,24.0518,25.0138,5820768.0],["2015-02-10",25.0138,25.0818,24.4138,24.715,4514298.0],["2015-02-11",24.715,25.1547,24.5134,24.936,4114530.0],["2015-02-12",24.936,25.0162,23.9741,24.5036,6716017.0],["2015-02-13",24.5036,24.9118,24.2729,24.3968,5049127.0],["2015-02-16",24.3968,24.851,24.1441,24.3214,4705507.0],["2015-02-17",24.3214,24.7927,24.32144546508789,24.6397,5538941.0],["2015-02-25",24.6397,24.7733,24.0202,24.0785,4905532.0],["2015-02-26",24.0785,24.2899,23.9959,24.2607,3972243.0],["2015-02-27",24.2607,24.5595,24.0494,24.3312,3786375.0],["2015-03-02",24.3312,24.5109,23.872,24.0518,7430640.0],["2015-03-03",24.0518,24.1708,23.7724,23.7822,5199963.0],["2015-03-04",23.7822,24.7733,23.78215980529785,24.7587,7615466.0],["2015-03-05",24.7587,25.1158,24.2899,24.4793,5619393.0],["2015-03-06",24.4793,24.5352,24.0008,24.2146,4484602.0],["2015-03-09",24.2146,24.6567,23.6656,24.5546,7302337.0],["2015-03-10",24.5546,24.596,24.268,24.4793,3999356.0],["2015-03-11",24.4793,24.89960289001465,24.319,24.8996,6002490.0],["2015-03-12",24.8996,27.3896,24.89960289001465,27.3896,19039368.0],["2015-03-13",27.3896,27.8608,26.2357,27.4309,9851561.0],["2015-03-16",27.4309,30.0933,27.3993,28.9807,13003485.0],["2015-03-17",28.9807,30.3654,28.2689,29.4495,7873533.0],["2015-03-18",29.4495,29.449548721313477,28.6382,29.2528,5255152.0],["2015-03-19",29.2528,29.252784729003906,28.3005,28.4147,8717212.0],["2015-03-20",28.4147,28.6115,27.9361,28.1038,8350893.0],["2015-03-23",28.1038,28.5386,28.103755950927734,28.3758,7016358.0],["2015-03-24",28.3758,29.8747,27.9386,29.3961,11316390.0],["2015-03-25",29.3961,29.396106719970703,28.5289,28.5847,6866951.0],["2015-03-26",28.5847,28.584745407104492,27.8876,28.1548,7710427.0],["2015-03-27",28.1548,28.2398,27.6641,28.0795,3770051.0],["2015-03-30",28.0795,28.3248,27.8147,28.1693,6080280.0],["2015-03-31",28.1693,29.0293,27.8851,28.3005,8039171.0],["2015-04-01",28.3005,29.6366,28.2276,29.0293,10366417.0],["2015-04-02",29.0293,30.2658,28.6649,30.1176,16016096.0],["2015-04-03",30.1176,30.7273,29.5224,30.4577,9401373.0],["2015-04-07",30.4577,30.6569,30.001,30.4115,7392187.0],["2015-04-08",30.4115,30.411521911621094,29.6828,29.8577,8124056.0],["2015-04-09",29.8577,29.8771,28.6406,29.141,8072636.0],["2015-04-10",29.141,31.0941,28.9103,31.065,10954256.0],["2015-04-13",31.065,33.7371,31.06498908996582,33.142,14735478.0],["2015-04-14",33.142,35.0757,32.7946,34.8449,12707846.0],["2015-04-15",34.8449,35.6805,32.4618,33.3898,13494105.0],["2015-04-16",33.3898,36.7299,33.2804,36.7275,19024481.0],["2015-04-17",36.7275,38.564,34.121,35.2214,44480156.0],["2015-04-20",35.2214,35.22140121459961,32.5517,32.695,21143895.0],["2015-04-21",32.695,33.6837,32.695003509521484,33.6205,12862218.0],["2015-04-22",33.6205,34.6724,33.4019,34.4829,13413112.0],["2015-04-23",34.4829,34.48291778564453,33.572,33.708,11276557.0],["2015-04-24",33.708,33.70798873901367,32.8675,33.1614,10705428.0],["2015-04-27",33.1614,34.4951,33.161415100097656,33.4918,11183028.0],["2015-04-28",33.4918,34.2521,33.2804,33.5865,9823012.0],["2015-04-29",33.5865,34.1307,33.1128,33.9655,9692366.0],["2015-04-30",33.9655,34.4805,33.965484619140625,34.0481,8983110.0],["2015-05-04",34.0481,34.2764,33.6594,33.9776,6257977.0],["2015-05-05",33.9776,34.0772,33.1177,33.1566,7776761.0],["2015-05-06",33.1566,34.7453,33.156551361083984,33.759,11337153.0],["2015-05-07",33.759,34.223,33.5477,34.0845,7669661.0],["2015-05-08",34.0845,37.0045,34.08451461791992,36.9219,17721348.0],["2015-05-11",36.9219,38.066,36.4385,37.4514,16954297.0],["2015-05-12",37.4514,38.134,36.9243,37.6458,11378340.0],["2015-05-13",37.6458,40.641,36.8514,38.7219,15008265.0],["2015-05-14",38.7219,39.3001,37.8984,37.9421,8858411.0],["2015-05-15",37.9421,37.942138671875,36.4142,36.832,9789401.0],["2015-05-18",36.832,37.8474,36.317,37.1332,8709341.0],["2015-05-19",37.1332,38.2458,37.13320541381836,37.8863,8420186.0],["2015-05-20",37.8863,39.5892,37.88626480102539,38.9818,9329958.0],["2015-05-21",38.9818,40.7843,38.98184585571289,39.8175,9164141.0],["2015-05-22",39.8175,40.5657,39.1106,39.7738,10762136.0],["2015-05-25",39.7738,43.2767,39.773773193359375,43.2549,16634523.0],["2015-05-26",43.2549,44.3529,42.0743,43.9375,10868021.0],["2015-05-27",43.9375,46.7141,42.5115,45.9197,13052235.0],["2015-05-28",45.9197,48.8275,43.7577,44.3116,16027132.0],["2015-05-29",44.3116,48.7425,43.2621,48.7425,23475105.0],["2015-06-01",48.7425,53.618,48.742488861083984,53.618,20324782.0],["2015-06-02",53.618,56.9776,52.3037,55.401,26904780.0],["2015-06-03",55.401,55.6294,52.6851,54.6309,19282901.0],["2015-06-04",54.6309,60.09673309326172,53.8407,60.0967,18594757.0],["2015-06-05",60.0967,60.09673309326172,54.8773,56.2065,31105402.0],["2015-06-08",56.2065,56.206539154052734,50.609,50.9749,28105390.0],["2015-06-09",50.9749,50.97489547729492,47.0725,49.3469,17737200.0],["2015-06-10",49.3469,51.5664,47.5603,50.5298,15011698.0],["2015-06-11",50.5298,50.529781341552734,48.9322,49.4993,14080443.0],["2015-06-12",49.4993,49.499305725097656,48.3591,48.7005,15977302.0],["2015-06-15",48.7005,49.2005,47.2554,47.481,14300859.0],["2015-06-16",47.481,47.48104476928711,43.9628,44.6213,15089344.0],["2015-06-17",44.6213,45.8469,42.664,45.725,14903335.0],["2015-06-18",45.725,45.7249641418457,42.6153,42.6396,10935066.0],["2015-06-19",42.6396,42.6396484375,39.0238,39.6519,12921763.0],["2015-06-23",39.6519,43.5726,38.5848,43.4506,16240306.0],["2015-06-24",43.4506,45.9689,43.0848,45.603,22219771.0],["2015-06-26",45.603,45.60302734375,41.0421,41.0421,13099516.0],["2015-06-29",41.0421,42.9872,36.9385,36.9568,19579167.0],["2015-06-30",36.9568,40.6519,35.0666,40.6519,21695196.0],["2015-07-01",40.6519,43.2738,39.0238,39.5543,21078681.0],["2015-07-02",39.5543,41.0055,37.2434,38.4324,15760432.0],["2015-07-03",38.4324,40.3531,34.7251,37.9873,16510416.0],["2015-07-06",37.9873,41.786,36.5849,39.0848,18428154.0],["2015-07-07",39.0848,39.0848274230957,35.1763,35.1763,17420673.0],["2015-07-15",35.1763,38.6946,35.176326751708984,38.6946,2596669.0],["2015-07-16",38.6946,40.786,34.8227,38.5299,20548249.0],["2015-07-17",38.5299,41.2433,37.5604,40.6824,17428795.0],["2015-07-20",40.6824,44.5116,40.1214,43.036,20795640.0],["2015-07-21",43.036,44.4018,41.7555,43.3896,16647982.0],["2015-07-22",43.3896,43.8896,41.9384,42.597,14051961.0],["2015-07-23",42.597,43.2128,42.3104,42.8226,14110608.0],["2015-07-24",42.8226,43.1518,41.158,41.5848,14167272.0],["2015-07-27",41.5848,42.0604,37.4263,37.4385,15085036.0],["2015-07-28",37.4385,38.719,35.3654,38.1824,18156729.0],["2015-07-29",38.1824,39.6275,37.2556,39.3836,9250528.0],["2015-07-30",39.3836,39.6458,37.1946,37.9263,8256057.0],["2015-07-31",37.9263,38.1092,37.2556,37.8044,6337086.0],["2015-08-03",37.8044,38.408,37.0422,38.3958,7804753.0],["2015-08-04",38.3958,39.6397,38.3104,39.6397,8303334.0],["2015-08-05",39.6397,40.0299,39.0848,39.1885,5645965.0],["2015-08-06",39.1885,39.5604,37.4751,39.0543,5095512.0],["2015-08-07",39.0543,40.5421,39.0543327331543,40.1336,8089680.0],["2015-08-10",40.1336,42.1823,40.13359451293945,42.1336,11221848.0],["2015-08-11",42.1336,42.4384,40.975,41.3531,8988295.0],["2015-08-12",41.3531,42.6214,40.3653,41.3714,9483580.0],["2015-08-13",41.3714,41.5726,40.4933,41.2738,5671593.0],["2015-08-14",41.2738,42.0848,40.9994,41.1458,5900257.0],["2015-08-17",41.1458,41.14577102661133,40.2494,40.7555,4390650.0],["2015-08-18",40.7555,41.1275,37.0666,38.2434,8419927.0],["2015-08-19",38.2434,40.2189,37.0727,39.5421,7623706.0],["2015-08-20",39.5421,39.6336,38.4141,38.4873,3426045.0],["2015-08-21",38.4873,38.8348,36.8288,38.0117,5699406.0],["2015-08-24",38.0117,38.01166915893555,34.2129,34.2129,9223222.0],["2015-08-25",34.2129,34.21293640136719,30.792255401611328,30.7923,6537225.0],["2015-08-26",30.7923,32.6215,27.8594,29.3411,9089883.0],["2015-08-27",29.3411,31.7678,29.024,31.713,8015488.0],["2015-08-28",31.713,33.841,31.712970733642578,33.7373,6861576.0],["2015-08-31",33.7373,33.73733901977539,31.7069,31.7313,4845165.0],["2015-09-01",31.7313,31.731266021728516,29.5118,29.7618,4486393.0],["2015-09-02",29.7618,30.1398,28.0484,29.5972,7075951.0],["2015-09-07",29.5972,31.0971,29.597150802612305,29.8106,3637390.0],["2015-09-08",29.8106,30.9752,29.4935,30.7069,3139386.0],["2015-09-09",30.7069,31.7679,30.706892013549805,31.4386,5095216.0],["2015-09-10",31.4386,31.438587188720703,30.7313,30.7801,3088642.0],["2015-09-11",30.7801,31.0118,30.1215,30.5362,4153752.0],["2015-09-14",30.5362,30.7801,28.5362,28.7679,4193269.0],["2015-09-15",28.7679,29.1398,27.3106,27.6581,4272954.0],["2015-09-16",27.6581,30.4264,27.65814971923828,30.024,4804360.0],["2015-09-17",30.024,30.0606,28.585,28.6581,4412170.0],["2015-09-18",28.6581,29.2313,28.4142,28.7069,2499150.0],["2015-09-21",28.7069,29.963,28.3533,29.5667,3794676.0],["2015-09-22",29.5667,30.0788,29.3898,29.6398,3011194.0],["2015-09-23",29.6398,29.63983154296875,28.6459,28.9203,3089934.0],["2015-09-24",28.9203,30.402,28.920331954956055,30.2557,6415728.0],["2015-09-25",30.2557,30.8471,29.2862,29.4142,5353744.0],["2015-09-28",29.4142,29.8532,29.213,29.7618,2151889.0],["2015-09-29",29.7618,29.76177978515625,28.963,29.1093,1990656.0],["2015-09-30",29.1093,29.3959,28.963,29.2191,1599003.0],["2015-10-08",29.2191,31.402,29.21910285949707,30.5727,7200232.0],["2015-10-09",30.5727,30.8166,30.3715,30.5971,3502912.0],["2015-10-12",30.5971,32.4691,30.5971,31.9935,7077001.0],["2015-10-13",31.9935,31.993453979492188,31.3471,31.713,4590553.0],["2015-10-14",31.713,33.2922,31.712970733642578,32.0849,6343512.0],["2015-10-15",32.0849,32.7434,31.6337,32.6337,5017099.0],["2015-10-16",32.6337,33.8959,32.3227,32.9081,5682898.0],["2015-10-19",32.9081,33.1093,32.213,32.4508,4876464.0],["2015-10-20",32.4508,32.8715,32.1337,32.841,4488123.0],["2015-10-21",32.841,34.1215,31.7191,31.8898,9496992.0],["2015-10-22",31.8898,33.1398,31.7496,32.8837,5373282.0],["2015-10-23",32.8837,36.17022705078125,32.88369369506836,36.1702,16655254.0],["2015-10-26",36.1702,37.3897,35.4324,35.78,13444876.0],["2015-10-27",35.78,37.5605,35.0422,37.0056,11764179.0],["2015-10-28",37.0056,37.0117,35.8105,35.8288,6761817.0],["2015-10-29",35.8288,36.3958,35.341,35.7434,4674486.0],["2015-10-30",35.7434,35.969,35.091,35.3471,3840757.0],["2015-11-02",35.3471,36.4934,34.7861,35.3532,5759070.0],["2015-11-03",35.3532,35.7007,34.5605,34.7495,4101816.0],["2015-11-04",34.7495,36.0971,34.749507904052734,36.0483,6602805.0],["2015-11-05",36.0483,36.6763,35.658,35.8227,8452114.0],["2015-11-06",35.8227,36.341,35.6702,36.2129,5927655.0],["2015-11-09",36.2129,37.9568,35.9812,37.5788,9714285.0],["2015-11-10",37.5788,38.5056,37.1336,37.5727,6906627.0],["2015-11-11",37.5727,37.7373,36.8897,37.3958,4831566.0],["2015-11-12",37.3958,37.7312,36.5849,36.9141,5358484.0],["2015-11-13",36.9141,37.1031,36.341,36.3532,4103311.0],["2015-11-16",36.3532,36.5849,35.4995,36.5422,4209400.0],["2015-11-17",36.5422,37.1214,36.2068,36.2739,4815472.0],["2015-11-18",36.2739,36.5544,35.8775,35.9202,3143083.0],["2015-11-19",35.9202,36.2312,35.7739,36.1885,3232338.0],["2015-11-20",36.1885,36.2678,35.8532,36.0361,5547099.0],["2015-11-23",36.0361,36.3227,35.6093,35.78,3610066.0],["2015-11-24",35.78,35.9751,35.4446,35.9568,2885610.0],["2015-11-25",35.9568,36.5239,35.7922,36.3105,4827640.0],["2015-11-26",36.3105,36.6519,35.9934,36.0117,3984129.0],["2015-11-27",36.0117,36.1458,33.7922,34.1093,6548184.0],["2015-11-30",34.1093,34.3288,32.1154,33.4995,5427496.0],["2015-12-01",33.4995,34.1886,33.3044,33.8471,3257256.0],["2015-12-02",33.8471,34.4507,33.5361,34.3776,3050520.0],["2015-12-03",34.3776,34.6032,34.1398,34.4385,3550020.0],["2015-12-04",34.4385,34.43854904174805,34.0422,34.1093,2418964.0],["2015-12-07",34.1093,36.8288,34.0849,36.5849,11698972.0],["2015-12-08",36.5849,36.6458,35.6702,36.1824,7442797.0],["2015-12-09",36.1824,36.18241882324219,35.4568,35.7861,4318650.0],["2015-12-10",35.7861,36.8714,35.6093,35.9507,5974683.0],["2015-12-11",35.9507,35.95072555541992,35.0605,35.1824,3747061.0],["2015-12-14",35.1824,35.658,34.7617,35.6519,3102130.0],["2015-12-15",35.6519,36.8775,35.5971,36.5056,6392202.0],["2015-12-16",36.5056,37.1153,36.0788,36.1946,4461307.0],["2015-12-17",36.1946,37.2068,36.19461441040039,36.6214,5947546.0],["2015-12-18",36.6214,37.5726,36.5849,37.3714,8126892.0],["2015-12-21",37.3714,41.1092,37.371429443359375,41.1092,9527248.0],["2015-12-22",41.1092,44.4994,41.10918045043945,42.6701,21840225.0],["2015-12-23",42.6701,46.2676,42.6701,43.4689,17557932.0],["2015-12-24",43.4689,43.468902587890625,41.036,41.2616,12110574.0],["2015-12-25",41.2616,41.9201,40.2311,41.4141,8576017.0],["2015-12-28",41.4141,41.6458,39.9385,39.9568,8288986.0],["2015-12-29",39.9568,41.1153,39.7616,40.9994,5831539.0],["2015-12-30",40.9994,43.0787,40.5177,42.3226,8822041.0],["2015-12-31",42.3226,43.286,41.6641,41.9445,7730991.0],["2016-01-04",41.9445,42.5848,37.7495,37.7678,7849123.0],["2016-01-05",37.7678,38.7738,36.5239,38.1214,9362377.0],["2016-01-06",38.1214,38.4141,36.8958,38.2251,5857848.0],["2016-01-07",38.2251,38.22507858276367,34.5117,34.5483,1825162.0],["2016-01-08",34.5483,36.28,32.9264,35.2861,7348260.0],["2016-01-11",35.2861,35.28609848022461,32.6398,32.6459,5955063.0],["2016-01-12",32.6459,33.4142,32.3166,33.0849,3833329.0],["2016-01-13",33.0849,33.5361,32.0727,32.1764,3717805.0],["2016-01-14",32.1764,33.0727,30.7923,32.9569,4466095.0],["2016-01-15",32.9569,32.95685577392578,30.9264,31.1581,4435455.0],["2016-01-18",31.1581,31.7679,30.1154,31.1825,3705472.0],["2016-01-19",31.1825,32.3776,30.9752,32.1947,3841360.0],["2016-01-20",32.1947,32.6154,31.7069,32.0239,3607456.0],["2016-01-21",32.0239,32.2861,30.5971,30.7252,3104146.0],["2016-01-22",30.7252,31.5239,30.5971,31.341,2674896.0],["2016-01-25",31.341,32.1764,31.341022491455078,31.8227,2467293.0],["2016-01-26",31.8227,31.822723388671875,29.2069,29.4081,4920969.0],["2016-01-27",29.4081,29.6947,27.7435,28.8228,5350513.0],["2016-01-28",28.8228,28.822769165039062,27.1643,27.4325,4161223.0],["2016-01-29",27.4325,28.4081,27.2435,28.2618,4190440.0],["2016-02-01",28.2618,28.26180076599121,27.4569,27.6216,2799963.0],["2016-02-02",27.6216,28.6337,27.621570587158203,28.6277,3207696.0],["2016-02-03",28.6277,28.6459,28.1399,28.5362,2190429.0],["2016-02-04",28.5362,29.1459,28.536191940307617,28.9935,2799588.0],["2016-02-05",28.9935,29.1886,28.8167,28.9874,2933554.0],["2016-02-15",28.9874,29.8045,27.8411,29.0301,3720705.0],["2016-02-16",29.0301,30.1459,29.030086517333984,30.091,4712382.0],["2016-02-17",30.091,30.2679,29.6154,30.0788,3693607.0],["2016-02-18",30.0788,30.6032,30.0606,30.0728,3879787.0],["2016-02-19",30.0728,30.213,29.8654,30.1215,2299638.0],["2016-02-22",30.1215,30.902,30.12152862548828,30.7374,3416839.0],["2016-02-23",30.7374,30.841,29.9325,30.1642,3235932.0],["2016-02-24",30.1642,30.3959,29.7069,30.3106,2517298.0],["2016-02-25",30.3106,30.3106,27.835,27.9264,5269471.0],["2016-02-26",27.9264,28.463,27.4386,28.024,3517486.0],["2016-02-29",28.024,28.1703,26.8289,27.4264,3920031.0],["2016-03-01",27.4264,28.402,27.3167,28.3594,3438124.0],["2016-03-02",28.3594,29.7557,28.1642,29.6337,4758369.0],["2016-03-03",29.6337,29.7557,29.3167,29.3898,3769767.0],["2016-03-04",29.3898,30.0667,28.963,29.9508,5788422.0],["2016-03-07",29.9508,30.6703,29.950803756713867,30.3593,4184527.0],["2016-03-08",30.3593,30.359329223632812,28.7069,29.9081,3310194.0],["2016-03-09",29.9081,29.908126831054688,29.2008,29.2923,1794267.0],["2016-03-10",29.2923,29.6032,28.8289,28.9569,2751111.0],["2016-03-11",28.9569,28.956912994384766,28.3533,28.6337,1629561.0],["2016-03-14",28.6337,29.8106,28.633745193481445,29.4996,3538444.0],["2016-03-15",29.4996,30.2496,29.085,30.2069,3640690.0],["2016-03-16",30.2069,30.7008,29.6337,29.8106,3195982.0],["2016-03-17",29.8106,30.4874,29.7984,30.2191,3860476.0],["2016-03-18",30.2191,31.463,30.219087600708008,30.8837,5871679.0],["2016-03-21",30.8837,31.8288,30.883718490600586,31.2861,6046767.0],["2016-03-22",31.2861,31.286144256591797,30.6093,30.7008,5020368.0],["2016-03-23",30.7008,30.9142,30.4935,30.7557,2533186.0],["2016-03-24",30.7557,30.75567626953125,30.1825,30.2435,3825220.0],["2016-03-25",30.2435,31.0666,30.0606,30.8837,4251861.0],["2016-03-28",30.8837,32.0178,30.7435,31.524,7956528.0],["2016-03-29",31.524,31.6886,30.9142,31.3105,3983026.0],["2016-03-30",31.3105,34.4385,31.310543060302734,33.1886,8662567.0],["2016-03-31",33.1886,34.2617,32.7739,33.5605,7180384.0],["2016-04-01",33.5605,33.56050491333008,32.1947,32.8288,6183867.0],["2016-04-05",32.8288,33.78,32.5056,33.5605,4054113.0],["2016-04-06",33.5605,34.2983,33.28,34.0727,4904766.0],["2016-04-07",34.0727,34.3105,33.0788,33.1154,4291593.0],["2016-04-08",33.1154,34.2617,32.7739,33.4934,5885574.0],["2016-04-11",33.4934,34.3227,33.4142,34.1276,5577841.0],["2016-04-12",34.1276,34.3776,33.9995,34.341,5416138.0],["2016-04-13",34.341,35.2922,34.1459,34.1642,7614526.0],["2016-04-14",34.1642,34.3837,33.8288,34.0971,4145922.0],["2016-04-15",34.0971,34.7312,34.0849,34.2251,3911827.0],["2016-04-18",34.2251,34.22512435913086,33.1703,33.4569,3116331.0],["2016-04-19",33.4569,33.8044,33.3593,33.4873,2323998.0],["2016-04-20",33.4873,33.591,31.152,32.0422,5142819.0],["2016-04-21",32.0422,32.3166,31.6154,31.7252,3204105.0],["2016-04-22",31.7252,32.2435,31.463,31.9874,2521678.0],["2016-04-25",31.9874,31.98735809326172,31.4752,31.7861,2049666.0],["2016-04-26",31.7861,32.3105,31.7008,32.213,1677876.0],["2016-04-27",32.213,32.5605,32.0239,32.0849,2467461.0],["2016-04-28",32.0849,32.2252,31.7557,32.152,2160372.0],["2016-04-29",32.152,32.4995,31.7922,32.3105,1694664.0],["2016-05-03",32.3105,33.6276,32.1337,33.5361,4075761.0],["2016-05-04",33.5361,34.3471,33.2922,34.0971,4957083.0],["2016-05-05",34.0971,34.09708786010742,33.3532,33.7678,2874918.0],["2016-05-06",33.7678,34.1763,32.969,33.0117,3696211.0],["2016-05-09",33.0117,33.1581,32.0117,32.2191,3376263.0],["2016-05-10",32.2191,32.53,32.0117,32.1459,1890748.0],["2016-05-11",32.1459,35.0605,32.14589309692383,34.3349,10813188.0],["2016-05-12",34.3349,34.7312,33.5483,34.0056,6876172.0],["2016-05-13",34.0056,34.5544,33.6581,34.2739,4915362.0],["2016-05-16",34.2739,35.9751,33.8715,35.9568,11561253.0],["2016-05-17",35.9568,36.28,35.4751,35.4812,8049669.0],["2016-05-18",35.4812,35.6702,34.8227,35.2556,6505350.0],["2016-05-19",35.2556,36.2922,35.1702,35.2739,6152380.0],["2016-05-20",35.2739,35.7312,34.4568,35.5971,5795331.0],["2016-05-23",35.5971,36.0666,35.1215,35.5971,5652307.0],["2016-05-24",35.5971,36.9168,35.59706497192383,35.9847,5487888.0],["2016-05-25",35.9847,35.98469161987305,34.2957,34.5542,6213186.0],["2016-05-26",34.5542,34.554161071777344,33.1329,34.0096,5341525.0],["2016-05-27",34.0096,34.8772,33.3174,34.2865,3961877.0],["2016-05-30",34.2865,34.28651809692383,33.3636,33.945,2238287.0],["2016-05-31",33.945,35.0618,33.945037841796875,35.0618,5573480.0],["2016-06-01",35.0618,35.6063,34.9695,35.1079,5062918.0],["2016-06-02",35.1079,35.3386,34.8034,35.1171,3677191.0],["2016-06-03",35.1171,36.7784,34.8034,36.3077,8531286.0],["2016-06-06",36.3077,36.8892,35.8186,35.9201,5686927.0],["2016-06-07",35.9201,36.2708,35.6986,36.1231,2843884.0],["2016-06-08",36.1231,36.12312698364258,35.4217,35.5971,3771933.0],["2016-06-13",35.5971,35.9201,34.6095,34.6188,4378524.0],["2016-06-14",34.6188,34.8495,34.3419,34.7572,2989620.0],["2016-06-15",34.7572,35.6432,34.4065,35.4955,4823373.0],["2016-06-16",35.4955,35.49553298950195,34.8864,35.0064,3398566.0],["2016-06-17",35.0064,35.9847,34.9141,35.9478,5867880.0],["2016-06-20",35.9478,36.8246,35.7355,36.5569,7368318.0],["2016-06-21",36.5569,37.5537,35.8832,36.0678,7068448.0],["2016-06-22",36.0678,37.286,35.8647,37.1107,6366184.0],["2016-06-23",37.1107,37.729,36.5846,36.9353,5065962.0],["2016-06-24",36.9353,37.4337,35.6247,36.4554,5676212.0],["2016-06-27",36.4554,37.9321,36.2893,37.849,7826717.0],["2016-06-28",37.849,41.4945,37.8489990234375,41.4115,14996670.0],["2016-06-29",41.4115,41.411468505859375,39.9625,40.6824,10170386.0],["2016-06-30",40.6824,42.4359,40.5162,41.5407,10284426.0],["2016-07-01",41.5407,42.076,40.6824,41.1254,5652909.0],["2016-07-04",41.1254,41.9929,40.9685,41.4207,7140557.0],["2016-07-05",41.4207,41.9006,40.5993,41.4207,7576547.0],["2016-07-06",41.4207,44.5586,40.8393,44.0972,13350291.0],["2016-07-07",44.0972,47.0505,43.7095,45.7584,17940987.0],["2016-07-08",45.7584,46.709,44.9739,45.1401,9145328.0],["2016-07-11",45.1401,47.0597,45.14006423950195,46.2383,10945929.0],["2016-07-12",46.2383,47.0228,45.4631,46.3952,9676469.0],["2016-07-13",46.3952,46.5152,45.2231,45.4262,8406971.0],["2016-07-14",45.4262,45.7492,44.3925,44.9001,7835949.0],["2016-07-15",44.9001,45.62,44.494,45.4077,6107573.0],["2016-07-18",45.4077,45.7123,44.9186,45.0478,4893262.0],["2016-07-19",45.0478,45.04777526855469,43.5619,43.728,7524732.0],["2016-07-20",43.728,44.5586,43.5803,43.848,4350819.0],["2016-07-21",43.848,46.6075,43.84797668457031,45.6385,13300351.0],["2016-07-22",45.6385,46.3768,45.2231,45.2416,6299134.0],["2016-07-25",45.2416,45.5923,44.1249,44.3833,7287867.0],["2016-07-26",44.3833,45.6846,44.1618,45.6292,5763516.0],["2016-07-27",45.6292,46.2845,43.931,44.6878,9052568.0],["2016-07-28",44.6878,46.1276,44.411,45.9061,8806998.0],["2016-07-29",45.9061,48.8871,45.90609359741211,48.3518,16738757.0],["2016-08-01",48.3518,48.351829528808594,45.1032,45.2324,14433274.0],["2016-08-02",45.2324,45.5738,43.931,45.2416,7899886.0],["2016-08-03",45.2416,45.3616,44.3002,44.8724,4808667.0],["2016-08-04",44.8724,45.1124,44.3187,44.9647,4175402.0],["2016-08-05",44.9647,45.3985,44.5309,44.6325,3734702.0],["2016-08-08",44.6325,44.8078,44.0233,44.734,3892704.0],["2016-08-09",44.734,45.1308,44.4017,45.0109,3941751.0],["2016-08-10",45.0109,46.1461,44.6694,46.063,6790181.0],["2016-08-11",46.063,46.5614,45.2231,45.2693,6372727.0],["2016-08-12",45.2693,45.4262,44.4848,45.1493,4675403.0],["2016-08-15",45.1493,46.2476,44.6878,46.0815,7061865.0],["2016-08-16",46.0815,46.7736,45.4077,45.8784,7076770.0],["2016-08-17",45.8784,46.3122,45.5554,46.0353,4616292.0],["2016-08-18",46.0353,46.1922,45.4446,45.5831,4106416.0],["2016-08-19",45.5831,45.583065032958984,44.7801,45.0755,4207056.0],["2016-08-22",45.0755,45.3339,44.3464,44.4756,4547879.0],["2016-08-23",44.4756,45.0847,44.3464,44.854,3023331.0],["2016-08-24",44.854,44.9463,44.494,44.5771,2324800.0],["2016-08-25",44.5771,45.0755,44.2079,44.7986,3385629.0],["2016-08-26",44.7986,45.1862,44.5771,44.7801,2842066.0],["2016-08-29",44.7801,45.0016,44.6048,44.7617,2439202.0],["2016-08-30",44.7617,44.9001,44.5863,44.6417,1881463.0],["2016-08-31",44.6417,44.734,44.4294,44.5771,1858489.0],["2016-09-01",44.5771,44.6878,44.2079,44.2448,2289649.0],["2016-09-02",44.2448,44.2817,43.405,43.4788,4431924.0],["2016-09-05",43.4788,43.8388,42.4544,42.722,5911166.0],["2016-09-06",42.722,43.3034,42.3528,43.2665,3799431.0],["2016-09-07",43.2665,43.6265,43.1096,43.3588,2692897.0],["2016-09-08",43.3588,43.488,43.1281,43.2204,1360946.0],["2016-09-09",43.2204,43.8203,43.1466,43.3681,2664107.0],["2016-09-12",43.3681,43.8018,42.4544,42.8328,2929408.0],["2016-09-13",42.8328,44.0787,42.832763671875,43.6357,3495276.0],["2016-09-14",43.6357,43.63570022583008,42.962,43.045,2177730.0],["2016-09-19",43.045,43.3127,42.9804,43.082,1464874.0],["2016-09-20",43.082,43.1281,42.6389,42.7497,1534622.0],["2016-09-21",42.7497,43.1004,42.7405,42.8051,1215083.0],["2016-09-22",42.8051,43.3588,42.80508041381836,43.082,2243720.0],["2016-09-23",43.082,43.1466,42.7589,42.7866,1403479.0],["2016-09-26",42.7866,42.786617279052734,41.4022,41.4853,3723818.0],["2016-09-27",41.4853,41.9006,41.3099,41.7068,1865790.0],["2016-09-28",41.7068,43.082,41.70679473876953,42.7774,3854593.0],["2016-09-29",42.7774,44.7617,42.77738952636719,44.0695,8035436.0],["2016-09-30",44.0695,44.5955,43.7372,44.1156,3840727.0],["2016-10-10",44.1156,44.9186,44.11561965942383,44.5863,4279349.0],["2016-10-11",44.5863,44.6694,44.0972,44.3279,2762901.0],["2016-10-12",44.3279,44.6325,44.1618,44.1802,1827997.0],["2016-10-13",44.1802,44.5771,43.9126,43.9772,2281170.0],["2016-10-14",43.9772,44.2264,43.7834,44.0418,1451415.0],["2016-10-17",44.0418,44.8355,43.8388,44.3094,3647943.0],["2016-10-18",44.3094,44.4848,44.1525,44.4663,2729898.0],["2016-10-19",44.4663,44.6786,44.2171,44.291,1898660.0],["2016-10-20",44.291,44.4663,44.0233,44.1156,1749845.0],["2016-10-21",44.1156,44.291,43.8388,44.051,1685923.0],["2016-10-24",44.051,44.3741,43.9034,44.1249,2153638.0],["2016-10-25",44.1249,44.5494,44.0326,44.4756,2925488.0],["2016-10-26",44.4756,45.9061,44.47555923461914,45.5369,8589538.0],["2016-10-27",45.5369,45.5923,44.5309,44.8263,3057971.0],["2016-10-28",44.8263,45.1401,44.4848,44.5125,2329613.0],["2016-10-31",44.5125,44.614,44.1156,44.3741,1698890.0],["2016-11-01",44.3741,44.7524,44.374,44.734,1814411.0],["2016-11-02",44.734,44.733985900878906,44.2079,44.2818,2117691.0],["2016-11-03",44.2818,44.28175354003906,43.9126,44.051,3630124.0],["2016-11-04",44.051,44.2541,43.5342,43.6542,3217194.0],["2016-11-07",43.6542,43.7465,43.1096,43.4696,2299174.0],["2016-11-08",43.4696,44.171,43.46957778930664,44.0418,2345432.0],["2016-11-09",44.0418,44.04179000854492,43.3035,43.5065,2591784.0],["2016-11-10",43.5065,43.8757,43.4327,43.7003,2452995.0],["2016-11-11",43.7003,43.7649,43.2758,43.5065,2889684.0],["2016-11-14",43.5065,43.6726,43.3496,43.5065,2246539.0],["2016-11-15",43.5065,43.6449,43.4327,43.6172,2010121.0],["2016-11-16",43.6172,43.8295,43.5526,43.6449,2093351.0],["2016-11-17",43.6449,43.6911,43.3035,43.5988,2023145.0],["2016-11-18",43.5988,43.7003,43.3773,43.4142,1883055.0],["2016-11-21",43.4142,43.5065,43.2204,43.3404,2278348.0],["2016-11-22",43.3404,43.5619,43.285,43.4234,1658636.0],["2016-11-23",43.4234,43.6634,43.3035,43.3588,2365280.0],["2016-11-24",43.3588,43.9126,43.285,43.8664,4549327.0],["2016-11-25",43.8664,43.931,43.1004,43.5526,2202535.0],["2016-11-28",43.5526,44.2633,43.552635192871094,43.8018,4660297.0],["2016-11-29",43.8018,44.9278,43.6634,44.6601,9456042.0],["2016-11-30",44.6601,44.66014862060547,43.9772,44.1525,3654359.0],["2016-12-01",44.1525,44.3741,43.7188,43.9495,3646391.0],["2016-12-02",43.9495,44.0141,43.2389,43.2942,3059647.0],["2016-12-05",43.2942,43.294227600097656,42.6851,42.8235,2416182.0],["2016-12-06",42.8235,43.1004,42.5928,42.8789,2052360.0],["2016-12-07",42.8789,43.0266,42.639,42.9897,1427613.0],["2016-12-08",42.9897,43.5988,42.9251,43.045,2473608.0],["2016-12-09",43.045,43.1927,42.6943,42.9158,2025413.0],["2016-12-12",42.9158,43.1004,42.1775,42.3713,3152462.0],["2016-12-13",42.3713,42.6851,42.2975,42.6297,1456237.0],["2016-12-14",42.6297,42.8697,42.5651,42.5928,1279698.0],["2016-12-15",42.5928,42.7774,42.0944,42.3252,1928705.0],["2016-12-16",42.3252,42.4451,42.0667,42.1867,1457965.0],["2016-12-19",42.1867,42.8605,42.1498,42.7312,2092994.0],["2016-12-20",42.7312,42.8697,42.4728,42.6943,1134870.0],["2016-12-21",42.6943,42.842,42.6482,42.7312,1172609.0],["2016-12-22",42.7312,42.842,42.2882,42.3621,1293859.0],["2016-12-23",42.3621,42.4451,42.0668,42.0944,1149717.0],["2016-12-26",42.0944,42.09443664550781,41.5314,41.836,1718101.0],["2016-12-27",41.836,41.8914,41.5407,41.6883,1335408.0],["2016-12-28",41.6883,41.9468,41.3284,41.513,2241492.0],["2016-12-29",41.513,41.5868,40.8485,41.0331,2497284.0],["2016-12-30",41.0331,42.9251,41.0330696105957,42.2606,4156269.0],["2017-01-03",42.2606,42.26055145263672,41.633,42.1129,2302841.0],["2017-01-04",42.1129,42.3344,41.9375,42.3159,1599399.0],["2017-01-05",42.3159,42.6297,42.0852,42.1129,1676604.0],["2017-01-06",42.1129,42.6851,41.8637,41.9006,1817085.0],["2017-01-09",41.9006,42.2052,41.5314,41.6699,2174673.0],["2017-01-10",41.6699,41.7253,41.4207,41.5776,1252229.0],["2017-01-11",41.5776,41.6699,41.2269,41.3469,1499415.0],["2017-01-12",41.3469,41.4945,41.07,41.0977,1309924.0],["2017-01-13",41.0977,41.6237,40.9777,41.4669,1751492.0],["2017-01-16",41.4669,42.0667,40.5162,41.9744,4866646.0],["2017-01-17",41.9744,41.974449157714844,41.4392,41.7714,1171207.0],["2017-01-18",41.7714,42.2698,41.5499,41.8637,1076181.0],["2017-01-19",41.8637,42.0483,41.4392,41.5222,1323115.0],["2017-01-20",41.5222,41.8822,41.0792,41.7068,893570.0],["2017-01-23",41.7068,41.9375,41.5684,41.7714,928856.0],["2017-01-24",41.7714,41.9929,41.6053,41.6976,787654.0],["2017-01-25",41.6976,41.9283,41.6237,41.7622,1026124.0],["2017-01-26",41.7622,41.9837,41.6791,41.7529,1698185.0],["2017-02-03",41.7529,41.9191,41.6883,41.716,1094117.0],["2017-02-06",41.716,41.71603012084961,41.4299,41.6514,1265303.0],["2017-02-07",41.6514,41.651424407958984,41.2546,41.3469,1391021.0],["2017-02-08",41.3469,41.5776,41.2823,41.4022,1315398.0],["2017-02-09",41.4022,41.716,41.40224075317383,41.4853,1538474.0],["2017-02-10",41.4853,41.7437,41.4761,41.6791,1866398.0],["2017-02-13",41.6791,42.2698,41.6422,42.1775,3033594.0],["2017-02-14",42.1775,42.2882,41.956,42.0575,1322431.0],["2017-02-15",42.0575,42.159,41.7253,41.7714,1423781.0],["2017-02-16",41.7714,42.0483,41.5314,41.836,1385358.0],["2017-02-17",41.836,42.0852,41.6237,41.6699,1676219.0],["2017-02-20",41.6699,42.7312,41.5314,42.6574,4002226.0],["2017-02-21",42.6574,42.8512,42.3713,42.5928,2437207.0],["2017-02-22",42.5928,43.9864,42.5836,43.9403,7447347.0],["2017-02-23",43.9403,44.6694,43.6634,43.968,5118950.0],["2017-02-24",43.968,44.4663,43.6726,43.8203,3003320.0],["2017-02-27",43.8203,44.4663,43.7465,44.1249,3696605.0],["2017-02-28",44.1249,44.411,43.8387,44.3279,3682591.0],["2017-03-01",44.3279,44.9093,43.931,44.1618,4128779.0],["2017-03-02",44.1618,44.3094,43.7003,43.728,1997683.0],["2017-03-03",43.728,44.0233,43.3773,43.608,1974110.0],["2017-03-06",43.608,44.3094,43.3957,43.9772,2366754.0],["2017-03-07",43.9772,44.3187,43.6542,44.1895,2378586.0],["2017-03-08",44.1895,44.6878,43.8849,43.8941,3108370.0],["2017-03-09",43.8941,44.0233,43.5526,43.6357,1736104.0],["2017-03-10",43.6357,44.4663,43.5619,44.1618,3200810.0],["2017-03-13",44.1618,45.1308,44.0326,44.7617,6347276.0],["2017-03-14",44.7617,44.9463,44.2171,44.4017,2766342.0],["2017-03-15",44.4017,44.7894,44.3002,44.5494,2384589.0],["2017-03-16",44.5494,44.5679,43.848,44.1618,4202438.0],["2017-03-17",44.1618,44.5679,43.9126,44.0049,3070443.0],["2017-03-20",44.0049,44.411,43.3311,44.3833,5284442.0],["2017-03-21",44.3833,46.0538,44.0879,45.4908,10033771.0],["2017-03-22",45.4908,47.1243,44.9278,46.8382,11785008.0],["2017-03-23",46.8382,47.2074,46.0999,46.5798,7456144.0],["2017-03-24",46.5798,46.9305,46.2107,46.6167,4285024.0],["2017-03-27",46.6167,47.3459,46.1276,46.1553,4999042.0],["2017-03-28",46.1553,46.4229,45.5,45.943,3269719.0],["2017-03-29",45.943,46.506,45.7769,46.1461,3077712.0],["2017-03-30",46.1461,46.2845,44.9924,45.3339,3999743.0],["2017-03-31",45.3339,46.6075,45.2877,46.4137,4132153.0],["2017-04-05",46.4137,49.3578,46.41370391845703,48.0565,12581261.0],["2017-04-06",48.0565,49.1548,47.8904,48.7302,5985093.0],["2017-04-07",48.7302,49.0625,48.3887,48.8041,4306494.0],["2017-04-10",48.8041,50.6776,48.601,50.5299,8057535.0],["2017-04-11",50.5299,51.0652,49.93,50.0039,7136125.0],["2017-04-12",50.0039,50.1146,49.4686,49.6439,3747621.0],["2017-04-13",49.6439,49.6439208984375,48.1396,49.164,5424888.0],["2017-04-14",49.164,49.8193,48.7672,49.2009,3622174.0],["2017-04-17",49.2009,49.7362,48.2688,48.7579,3950740.0],["2017-04-18",48.7579,52.2927,48.7579231262207,51.5913,10956497.0],["2017-04-19",51.5913,52.145,50.6684,51.7574,7975385.0],["2017-04-20",51.7574,54.0832,51.75741958618164,53.5017,9723250.0],["2017-04-21",53.5017,53.8248,52.0343,52.3481,7317385.0],["2017-04-24",52.3481,52.34808349609375,50.2254,51.4713,7645406.0],["2017-04-25",51.4713,53.5294,51.0375,53.4925,7642498.0],["2017-04-26",53.4925,54.9138,52.4127,52.4773,9480034.0],["2017-04-27",52.4773,53.1049,51.4067,52.7819,4844037.0],["2017-04-28",52.7819,53.3356,50.7607,50.9268,7494054.0],["2017-05-02",50.9268,51.9604,50.5391,51.2867,4099042.0],["2017-05-03",51.2867,51.942,50.9452,51.6097,3121534.0],["2017-05-04",51.6097,52.0251,51.0468,51.139,3147811.0],["2017-05-05",51.139,51.5913,49.2655,49.2748,6852775.0],["2017-05-08",49.2748,50.0777,48.4626,49.3855,5217858.0],["2017-05-09",49.3855,49.6532,48.3241,49.5609,4809755.0],["2017-05-10",49.5609,50.1884,49.2009,49.3855,3740924.0],["2017-05-11",49.3855,49.5239,48.5456,49.487,4597191.0],["2017-05-12",49.487,51.4067,49.3301,51.3513,6427982.0],["2017-05-15",51.3513,51.8589,50.7699,51.6097,4340591.0],["2017-05-16",51.6097,52.2373,51.1575,52.1358,5655089.0],["2017-05-17",52.1358,52.3112,51.0098,51.1021,4773584.0],["2017-05-18",51.1021,51.296,49.9116,50.4007,3184221.0],["2017-05-19",50.4007,51.0375,50.1146,50.8806,2337500.0],["2017-05-22",50.8806,52.0251,50.5299,51.6467,3796222.0],["2017-05-23",51.6467,53.068,51.3698,52.505,7501780.0],["2017-05-24",52.505,52.6803,50.1146,50.936,6773850.0],["2017-05-25",50.936,51.0837,49.5978,50.5668,4870758.0],["2017-05-26",50.5668,50.853,49.8562,49.9116,3534511.0],["2017-05-31",49.9116,50.6499,48.8779,49.3394,7159904.0],["2017-06-01",49.3394,50.373,49.0994,50.3546,5520070.0],["2017-06-02",50.3546,50.35457229614258,49.3855,49.9208,3378264.0],["2017-06-05",49.9208,50.3915,49.607,50.1884,2987163.0],["2017-06-06",50.1884,50.8437,50.1515,50.7053,3980523.0],["2017-06-07",50.7053,51.4898,50.70528793334961,51.1944,6443941.0],["2017-06-08",51.1944,52.5696,50.936,52.2281,8611489.0],["2017-06-09",52.2281,52.505,51.8774,52.2096,6673975.0],["2017-06-12",52.2096,53.8603,51.7645,52.3024,7762563.0],["2017-06-13",52.3024,52.8588,51.8016,52.7939,5900796.0],["2017-06-14",52.7939,53.1834,51.1246,51.4121,5939630.0],["2017-06-15",51.4121,51.644,50.7352,51.4399,4093254.0],["2017-06-16",51.4399,51.6996,50.865,51.0134,3454219.0],["2017-06-20",51.0134,52.7939,51.01336669921875,51.9222,5391493.0],["2017-06-21",51.9222,54.1478,51.92216491699219,54.0087,11824473.0],["2017-06-22",54.0087,54.2962,52.3951,52.5528,9499195.0],["2017-06-23",52.5528,55.9932,52.2375,55.9283,12511226.0],["2017-06-26",55.9283,56.3549,55.4646,56.3085,10698721.0],["2017-06-27",56.3085,56.30851364135742,55.3163,56.0118,7649033.0],["2017-06-28",56.0118,56.01176834106445,54.4538,54.7691,6985864.0],["2017-06-29",54.7691,55.6408,54.7413,55.2792,5778501.0],["2017-06-30",55.2792,56.8557,54.8989,56.6053,8629107.0],["2017-07-03",56.6053,56.60526657104492,54.9268,55.205,7705258.0],["2017-07-04",55.205,55.3997,53.4801,53.647,8747977.0],["2017-07-05",53.647,54.3425,53.545,54.12,4664422.0],["2017-07-06",54.12,54.1571,52.8588,53.5821,7338318.0],["2017-07-07",53.5821,53.9252,53.0443,53.5914,3950405.0],["2017-07-10",53.5914,54.2127,53.035,53.8325,3821312.0],["2017-07-11",53.8325,54.6857,53.5079,54.2591,4858637.0],["2017-07-12",54.2591,54.3425,52.7568,53.1741,5903725.0],["2017-07-13",53.1741,53.4894,52.5899,52.7197,4306090.0],["2017-07-14",52.7197,53.0164,52.3951,52.9701,3340600.0],["2017-07-17",52.9701,53.1834,49.0938,50.8186,6826892.0],["2017-07-18",50.8186,51.7923,50.7259,51.4956,3443806.0],["2017-07-19",51.4956,52.256,51.0134,52.0891,3832903.0],["2017-07-20",52.0891,52.5991,51.7552,52.4229,3930132.0],["2017-07-21",52.4229,52.6548,52.0056,52.0798,2337759.0],["2017-07-24",52.0798,52.4878,51.7181,51.7831,2770048.0],["2017-07-25",51.7831,53.035,51.78306198120117,52.2096,4466634.0],["2017-07-26",52.2096,52.20964431762695,50.9577,51.1988,4518663.0],["2017-07-27",51.1988,51.4214,50.8372,51.273,2727445.0],["2017-07-28",51.273,51.8202,51.1896,51.4399,2166264.0],["2017-07-31",51.4399,52.4508,50.9577,52.4044,4726945.0],["2017-08-01",52.4044,52.4786,51.7552,52.0984,2257781.0],["2017-08-02",52.0984,52.2096,51.2823,51.3843,2629566.0],["2017-08-03",51.3843,51.5327,50.9114,50.9855,2636877.0],["2017-08-04",50.9855,51.1803,50.5126,50.559,2616788.0],["2017-08-07",50.559,51.1339,50.4013,51.0597,1989189.0],["2017-08-08",51.0597,51.069,50.5219,50.6239,2033730.0],["2017-08-09",50.6239,52.9052,50.623878479003906,52.3951,6418858.0],["2017-08-10",52.3951,52.6084,51.746,52.0056,3555028.0],["2017-08-11",52.0056,52.7104,51.5605,51.7089,4168882.0],["2017-08-14",51.7089,52.9608,51.7088737487793,52.8217,4703010.0],["2017-08-15",52.8217,52.9052,52.3487,52.6919,2782972.0],["2017-08-16",52.6919,52.7475,51.9407,52.3673,2158525.0],["2017-08-17",52.3673,52.5991,51.9407,52.2931,2204119.0],["2017-08-18",52.2931,52.5435,51.4029,51.6996,4087273.0],["2017-08-21",51.6996,52.0891,51.5141,51.9036,1628669.0],["2017-08-22",51.9036,52.0984,51.5605,51.7645,1671434.0],["2017-08-23",51.7645,51.8944,51.3287,51.375,1652660.0],["2017-08-24",51.375,51.6069,50.7259,51.2267,2126986.0],["2017-08-25",51.2267,51.5883,51.1988,51.5605,2085033.0],["2017-08-28",51.5605,51.8851,51.0968,51.2637,4376153.0],["2017-08-29",51.2637,51.2823,50.9855,51.0412,2279416.0],["2017-08-30",51.0412,51.2823,50.8186,51.0041,3134134.0],["2017-08-31",51.0041,51.3008,50.5868,50.7166,3457692.0],["2017-09-01",50.7166,50.8186,50.1231,50.2251,5026036.0],["2017-09-04",50.2251,50.9577,49.8913,50.9392,4254613.0],["2017-09-05",50.9392,51.4214,50.939178466796875,51.2174,4322463.0],["2017-09-06",51.2174,51.217384338378906,50.5311,50.6981,3481255.0],["2017-09-07",50.6981,51.1896,50.457,50.7723,2764986.0],["2017-09-08",50.7723,51.1896,50.5868,51.0597,2731383.0],["2017-09-11",51.0597,51.1339,50.5404,50.9021,2466283.0],["2017-09-12",50.9021,51.1896,50.6331,50.7352,2295931.0],["2017-09-13",50.7352,51.644,50.5868,51.4956,5036059.0],["2017-09-14",51.4956,51.9314,51.1988,51.2916,3679619.0],["2017-09-15",51.2916,52.3951,51.0968,51.7831,3502391.0],["2017-09-18",51.7831,52.2096,51.4399,51.9593,3500675.0],["2017-09-19",51.9593,52.3673,51.3936,51.6625,3034764.0],["2017-09-20",51.6625,51.662506103515625,51.0041,51.1988,2910751.0],["2017-09-21",51.1988,51.273,51.0226,51.1154,1399301.0],["2017-09-22",51.1154,51.1432,50.7537,50.865,1927395.0],["2017-09-25",50.865,54.2405,50.864990234375,53.749,15285817.0],["2017-09-26",53.749,54.1849,53.137,54.0087,7692928.0],["2017-09-27",54.0087,54.018,53.1926,53.6378,4509695.0],["2017-09-28",53.6378,54.9546,53.3039,54.7228,8904151.0],["2017-09-29",54.7228,55.1679,53.7769,54.0272,7339179.0],["2017-10-09",54.0272,55.1586,53.7954,54.1571,8058253.0],["2017-10-10",54.1571,55.3812,54.0551,55.1215,8181778.0],["2017-10-11",55.1215,56.5589,54.8155,55.8912,8824999.0],["2017-10-12",55.8912,56.3642,55.3255,55.7706,4688508.0],["2017-10-13",55.7706,55.9932,54.899,54.9546,4641935.0],["2017-10-16",54.9546,57.4862,54.95458984375,57.0411,9694137.0],["2017-10-17",57.0411,57.3564,56.2158,56.7722,5599334.0],["2017-10-18",56.7722,59.3131,56.6424,59.0071,10255703.0],["2017-10-19",59.0071,60.6021,58.6362,58.7382,11085679.0],["2017-10-20",58.7382,59.6655,58.0519,59.1184,5558377.0],["2017-10-23",59.1184,61.0102,59.118377685546875,60.1756,7634475.0],["2017-10-24",60.1756,60.7134,59.7211,60.1199,5576980.0],["2017-10-25",60.1199,60.4352,58.7938,59.647,7757334.0],["2017-10-26",59.647,61.6593,59.1833,59.5357,9501911.0],["2017-10-27",59.5357,61.65,59.4893,61.2235,10721024.0],["2017-10-30",61.2235,64.1539,59.7953,62.1137,14086027.0],["2017-10-31",62.1137,63.1987,61.2513,62.8278,7955392.0],["2017-11-01",62.8278,64.6268,62.0117,62.1508,10051567.0],["2017-11-02",62.1508,62.5774,61.4831,62.5496,6477304.0],["2017-11-03",62.5496,63.3007,61.956,62.2714,6674693.0],["2017-11-06",62.2714,64.8865,61.5573,64.7938,10432079.0],["2017-11-07",64.7938,65.1925,63.6253,64.5526,7624927.0],["2017-11-08",64.5526,64.9978,62.0952,62.5959,9263287.0],["2017-11-09",62.5959,62.837,61.0565,62.633,9013666.0],["2017-11-10",62.633,63.8757,61.6779,63.2543,7606719.0],["2017-11-13",63.2543,63.8942,62.6701,62.8278,6580600.0],["2017-11-14",62.8278,63.3656,60.6299,60.6949,9543469.0],["2017-11-15",60.6949,61.4831,59.1184,60.7041,7980933.0],["2017-11-16",60.7041,62.8463,60.2776,62.6423,7720564.0],["2017-11-17",62.6423,62.6609,61.2142,61.8448,6193153.0],["2017-11-20",61.8448,62.2806,59.5171,62.0673,6071521.0],["2017-11-21",62.0673,63.8849,61.6686,63.2358,7920696.0],["2017-11-22",63.2358,64.3301,62.7814,63.5233,8861441.0],["2017-11-23",63.5233,63.523284912109375,58.7011,59.3131,10038538.0],["2017-11-24",59.3131,59.8046,58.2467,58.97,5694238.0],["2017-11-27",58.97,59.3038,57.7552,57.8757,4659490.0],["2017-11-28",57.8757,58.8866,57.5141,58.1076,4710546.0],["2017-11-29",58.1076,58.3951,56.6887,57.4213,4292523.0],["2017-11-30",57.4213,58.1076,56.8464,57.0689,2706472.0],["2017-12-01",57.0689,57.9406,56.5682,57.4121,3414277.0],["2017-12-04",57.4121,59.0627,57.0318,58.5341,4521898.0],["2017-12-05",58.5341,58.8402,57.4028,57.8665,3280930.0],["2017-12-06",57.8665,58.358,57.375,58.3394,3054623.0],["2017-12-07",58.3394,58.6547,57.9777,58.0056,2411568.0],["2017-12-08",58.0056,58.7474,57.7088,58.358,2509690.0],["2017-12-11",58.358,59.7953,58.3487,59.5079,5114768.0],["2017-12-12",59.5079,59.5728,58.7938,58.8587,3129304.0],["2017-12-13",58.8587,59.4337,58.4785,59.3317,2917587.0],["2017-12-14",59.3317,59.6191,58.5805,58.766,3120194.0],["2017-12-15",58.766,58.9607,56.9298,57.273,4399456.0],["2017-12-18",57.273,57.9499,57.0411,57.375,2196880.0],["2017-12-19",57.375,58.5898,57.374969482421875,58.5249,3672786.0],["2017-12-20",58.5249,59.5171,58.1447,59.3131,4402628.0],["2017-12-21",59.3131,60.1199,58.6454,59.6841,3838546.0],["2017-12-22",59.6841,60.0921,59.4151,59.7675,2228048.0],["2017-12-25",59.7675,59.8232,58.8402,59.3966,2616106.0],["2017-12-26",59.3966,60.1106,59.174,59.6099,2770501.0],["2017-12-27",59.6099,59.647,57.681,57.8294,3563094.0],["2017-12-28",57.8294,58.562,57.5048,58.293,3049987.0],["2017-12-29",58.293,58.7753,58.1447,58.6083,2378016.0],["2018-01-02",58.6083,60.9174,58.4692,60.7691,5689125.0],["2018-01-03",60.7691,61.7891,60.4908,60.9174,4953923.0],["2018-01-04",60.9174,63.0411,60.91742706298828,62.7907,6422111.0],["2018-01-05",62.7907,63.987,62.3085,62.8092,5994895.0],["2018-01-08",62.8092,64.5434,62.5125,64.0611,5810305.0],["2018-01-09",64.0611,66.9544,63.8015,66.8432,9821480.0],["2018-01-10",66.8432,69.2543,66.1477,67.1678,12899207.0],["2018-01-11",67.1678,67.8818,66.1477,67.483,5801436.0],["2018-01-12",67.483,69.4583,66.9545,68.6515,6748576.0],["2018-01-15",68.6515,69.5325,67.0565,67.6407,6444355.0],["2018-01-16",67.6407,70.4784,66.5557,69.5047,7701334.0],["2018-01-17",69.5047,69.9591,66.7783,67.2049,6469408.0],["2018-01-18",67.2049,69.514,67.2048568725586,68.3919,4655850.0],["2018-01-19",68.3919,69.0595,67.4181,67.6314,3373679.0],["2018-01-22",67.6314,71.2945,67.63143157958984,71.109,6912842.0],["2018-01-23",71.109,72.1198,70.1353,71.0626,5394744.0],["2018-01-24",71.0626,71.3872,69.9034,70.4413,3981223.0],["2018-01-25",70.4413,71.3872,68.7164,69.7458,5530155.0],["2018-01-26",69.7458,71.313,68.9946,70.8029,4841262.0],["2018-01-29",70.8029,71.4614,67.7242,68.0766,7118819.0],["2018-01-30",68.0766,68.3826,67.2605,67.65,3308923.0],["2018-01-31",67.65,68.6051,67.3625,67.9653,3663226.0],["2018-02-01",67.9653,68.1507,65.174,65.6469,5892451.0],["2018-02-02",65.6469,67.3996,64.8308,67.3439,3899203.0],["2018-02-05",67.3439,68.3177,66.5835,67.1585,3579808.0],["2018-02-06",67.1585,67.1584701538086,63.5233,64.1446,5903662.0],["2018-02-07",64.1446,66.3795,63.5233,63.7458,4561783.0],["2018-02-08",63.7458,65.3038,62.8741,65.2018,3459289.0],["2018-02-09",65.2018,65.20176696777344,62.1323,64.7103,5450026.0],["2018-02-12",64.7103,67.6871,64.0797,67.3439,5510812.0],["2018-02-13",67.3439,68.6144,66.3146,66.7041,4357525.0],["2018-02-14",66.7041,67.381,66.5835,67.1121,2633446.0],["2018-02-22",67.1121,68.5217,66.769,68.058,3558669.0],["2018-02-23",68.058,69.8478,67.9467,68.7164,3997061.0],["2018-02-26",68.7164,69.82,68.1044,69.3192,3819133.0],["2018-02-27",69.3192,69.5603,67.6778,68.735,4310537.0],["2018-02-28",68.735,68.73497772216797,66.9545,67.5851,3452885.0],["2018-03-01",67.5851,68.1044,67.1029,67.7056,2823363.0],["2018-03-02",67.7056,69.2728,67.1028,68.7535,4430211.0],["2018-03-05",68.7535,71.8694,68.6237,71.8045,6986707.0],["2018-03-06",71.8045,73.1677,70.9421,73.1121,6938410.0],["2018-03-07",73.1121,75.5788,72.3516,74.0301,6716430.0],["2018-03-08",74.0301,76.9698,74.03011322021484,76.7565,7169313.0],["2018-03-09",76.7565,77.7395,75.4212,76.2836,6303956.0],["2018-03-12",76.2836,76.84,75.3284,76.1723,5578472.0],["2018-03-13",76.1723,76.17229461669922,73.891,74.1414,5993028.0],["2018-03-14",74.1414,74.7998,73.9652,74.1507,3902952.0],["2018-03-15",74.1507,76.4412,74.0765,76.4041,6017495.0],["2018-03-16",76.4041,76.4876,74.2805,74.5123,4565182.0],["2018-03-19",74.5123,76.0054,73.4552,75.6623,4132878.0],["2018-03-20",75.6623,78.3423,74.9853,78.2681,6907546.0],["2018-03-21",78.2681,78.6854,77.0625,78.0733,4783551.0],["2018-03-22",78.0733,78.6854,76.5247,77.823,4940115.0],["2018-03-23",77.823,78.0919,74.1321,77.8322,8128473.0],["2018-03-26",77.8322,80.6143,76.163,80.0486,7956811.0],["2018-03-27",80.0486,82.1166,78.7874,79.5386,7740622.0],["2018-03-28",79.5386,81.0965,77.9713,79.4366,5095069.0],["2018-03-29",79.4366,80.4844,75.2635,75.3006,10402909.0],["2018-03-30",75.3006,77.6932,74.568,76.9513,5936158.0],["2018-04-02",76.9513,78.0733,75.1429,76.571,5155966.0],["2018-04-03",76.571,77.4149,74.6793,75.5695,5119737.0],["2018-04-04",75.5695,76.6823,75.1244,75.3006,3707801.0],["2018-04-09",75.3006,78.5463,75.2449,78.5185,6001922.0],["2018-04-10",78.5185,80.2155,77.9064,78.8523,4610328.0],["2018-04-11",78.8523,79.6406,77.9157,78.3516,4054558.0],["2018-04-12",78.3516,82.8399,78.1383,82.775,8770521.0],["2018-04-13",82.775,83.081,80.095,80.5679,6040983.0],["2018-04-16",80.5679,81.8569,78.8152,81.4767,4954579.0],["2018-04-17",81.4767,82.5339,78.7318,78.9358,5377892.0],["2018-04-18",78.9358,79.7519,76.3021,78.9729,5700211.0],["2018-04-19",78.9729,80.2897,78.2032,79.2882,3175006.0],["2018-04-20",79.2882,81.1058,78.8245,79.4551,3501350.0],["2018-04-23",79.4551,81.3098,79.4458,80.4659,3623323.0],["2018-04-24",80.4659,82.0517,79.8539,81.6344,3957258.0],["2018-04-25",81.6344,84.0918,81.0501,83.4427,6235154.0],["2018-04-26",83.4427,83.7858,81.7827,82.673,3620690.0],["2018-04-27",82.673,89.9527,82.6729965209961,86.6699,10353823.0],["2018-05-02",86.6699,90.2865,86.66985321044922,88.2,6545224.0],["2018-05-03",88.2,88.19998168945312,85.8631,87.1428,5080106.0],["2018-05-04",87.1428,89.4705,86.8739,88.6915,4045190.0],["2018-05-07",88.6915,91.6961,88.0052,91.1119,5435993.0],["2018-05-08",91.1119,92.2339,89.1366,89.9248,5629628.0],["2018-05-09",89.9248,90.574,89.2108,89.9156,2568411.0],["2018-05-10",89.9156,91.9928,88.9604,91.7703,5090992.0],["2018-05-11",91.7703,94.2185,90.0269,90.1289,6220943.0],["2018-05-14",90.1289,94.5523,89.4055,94.4689,6933472.0],["2018-05-15",94.4689,96.3328,93.8197,95.4426,5390240.0],["2018-05-16",95.4426,102.9355,94.5894,100.8583,8596830.0],["2018-05-17",100.8583,101.3683,98.2988,100.1442,6416174.0],["2018-05-18",100.1442,100.8861,98.0206,100.339,5058526.0],["2018-05-21",100.339,101.0808,99.2354,101.053,4496497.0],["2018-05-22",101.053,106.5522,101.05301666259766,105.6248,6395962.0],["2018-05-23",105.6248,109.3621,104.4193,108.4718,7420913.0],["2018-05-24",108.4718,109.5939,107.5074,108.9447,5919853.0],["2018-05-25",108.9447,112.682,106.9324,111.3559,7703716.0],["2018-05-28",111.3559,122.3912,110.3543,120.3882,11994443.0],["2018-05-29",120.3882,122.3171,108.3512,108.3512,21579803.0],["2018-05-30",108.3512,108.35124206542969,98.4657,100.4317,19409456.0],["2018-05-31",100.4317,104.6048,100.43169403076172,103.2601,12420525.0],["2018-06-01",103.2601,104.2153,96.0732,98.3822,14933366.0],["2018-06-04",98.3822,100.4317,96.4812,99.4765,8575732.0],["2018-06-05",99.4765,105.9958,99.47651672363281,105.8381,11320279.0],["2018-06-06",105.8381,107.5723,104.0483,105.866,8406562.0],["2018-06-07",105.866,107.4795,104.0205,104.716,6398037.0],["2018-06-08",104.716,106.3544,102.6774,105.8424,5625955.0],["2018-06-11",105.8424,106.4847,102.1281,103.059,5756641.0],["2018-06-12",103.059,105.8424,101.4672,104.9674,6593253.0],["2018-06-13",104.9674,105.1908,102.938,104.3437,4019458.0],["2018-06-14",104.3437,104.34368133544922,99.5682,101.793,6486601.0],["2018-06-15",101.793,101.79304504394531,95.6957,98.4604,7870423.0],["2018-06-19",98.4604,99.4751,95.3233,99.3634,10007736.0],["2018-06-20",99.3634,101.9327,96.6359,100.8063,6081594.0],["2018-06-21",100.8063,106.4009,100.0802,102.8822,7420897.0],["2018-06-22",102.8822,105.0977,101.0204,104.1668,4473294.0],["2018-06-25",104.1668,106.1031,104.16681671142578,105.1535,4621188.0],["2018-06-26",105.1535,106.0007,103.8131,104.6695,4023806.0],["2018-06-27",104.6695,105.0605,97.7437,98.6559,6927172.0],["2018-06-28",98.6559,103.8689,95.8819,101.3835,6261037.0],["2018-06-29",101.3835,104.2599,101.0204,104.1947,4787472.0],["2018-07-02",104.1947,108.7282,104.19474792480469,106.0193,6964950.0],["2018-07-03",106.0193,107.3319,101.0018,105.2746,5872168.0],["2018-07-04",105.2746,106.7454,102.966,103.9155,3657654.0],["2018-07-05",103.9155,104.4275,100.3688,103.7944,5796943.0],["2018-07-06",103.7944,104.5019,100.6853,102.4912,4504488.0],["2018-07-09",102.4912,106.494,101.5603,106.0193,5191192.0],["2018-07-10",106.0193,108.8027,105.6656,108.6444,5963003.0],["2018-07-11",108.6444,111.074,106.1217,110.2455,7170745.0],["2018-07-12",110.2455,115.654,109.6591,115.3561,7457029.0],["2018-07-13",115.3561,119.4334,114.5183,115.9891,7145211.0],["2018-07-16",115.9891,120.0851,115.021,120.0199,6479206.0],["2018-07-17",120.0199,120.625,116.5477,118.2698,5710767.0],["2018-07-18",118.2698,119.992,116.5942,116.8828,4211933.0],["2018-07-19",116.8828,117.2924,110.7761,113.1499,6792314.0],["2018-07-20",113.1499,115.2444,110.59,113.5409,5094871.0],["2018-07-23",113.5409,113.54090118408203,103.3197,109.296,10943288.0],["2018-07-24",109.296,111.5674,107.0526,109.715,6759290.0],["2018-07-25",109.715,111.4185,109.1192,110.1804,4251383.0],["2018-07-26",110.1804,112.61,109.3798,110.9251,4742316.0],["2018-07-27",110.9251,111.2416,107.5925,108.151,4102166.0],["2018-07-30",108.151,109.1843,103.329,105.4049,6642896.0],["2018-07-31",105.4049,107.8904,105.2373,107.1922,3631165.0],["2018-08-01",107.1922,108.0766,102.1282,102.938,6986986.0],["2018-08-02",102.938,104.5392,99.6147,104.4647,5604231.0],["2018-08-03",104.4647,104.9115,100.164,100.2384,3975973.0],["2018-08-06",100.2384,100.23844909667969,90.762,91.274,9735107.0],["2018-08-07",91.274,96.4218,89.3191,96.1425,7238799.0],["2018-08-08",96.1425,96.7942,93.1357,93.5453,4278734.0],["2018-08-09",93.5453,98.3487,92.5772,96.7104,4918256.0],["2018-08-10",96.7104,100.7225,96.71036529541016,100.043,5128097.0],["2018-08-13",100.043,100.4432,97.2875,99.6427,3872135.0],["2018-08-14",99.6427,100.2571,98.0229,98.5908,2573929.0],["2018-08-15",98.5908,99.1028,95.1185,95.7143,3304032.0],["2018-08-16",95.7143,97.7437,93.0892,95.6957,2812736.0],["2018-08-17",95.6957,97.6226,92.7075,93.9363,4437480.0],["2018-08-20",93.9363,93.9363021850586,84.6739,90.3896,6897100.0],["2018-08-21",90.3896,94.4855,89.4773,94.2994,5224277.0],["2018-08-22",94.2994,95.8726,92.7727,93.3685,3137007.0],["2018-08-23",93.3685,95.0999,92.3538,94.1318,2923682.0],["2018-08-24",94.1318,96.338,93.2009,95.0813,2974664.0],["2018-08-27",95.0813,100.8808,95.08129119873047,100.5363,6603510.0],["2018-08-28",100.5363,101.2531,98.5908,99.2796,4715657.0],["2018-08-29",99.2796,99.5403,96.6825,97.9019,3787307.0],["2018-08-30",97.9019,98.6652,96.8128,97.092,2358168.0],["2018-08-31",97.092,97.7437,94.951,95.7702,3068613.0],["2018-09-03",95.7702,95.7701644897461,93.1451,94.951,2475683.0],["2018-09-04",94.951,96.0681,94.0294,95.3233,2681079.0],["2018-09-05",95.3233,95.3978,93.1823,93.294,2303202.0],["2018-09-06",93.294,94.6252,91.8139,92.1583,3017647.0],["2018-09-07",92.1583,94.0201,92.028,92.9309,2489547.0],["2018-09-10",92.9309,92.93094635009766,88.4347,88.714,4497357.0],["2018-09-11",88.714,89.5518,86.573,88.7606,3119633.0],["2018-09-12",88.7606,89.4773,85.8282,86.2937,3582447.0],["2018-09-13",86.2937,88.444,81.7137,85.9586,6064976.0],["2018-09-14",85.9586,86.8336,84.0968,85.9213,3467153.0],["2018-09-17",85.9213,86.5544,84.013,84.3574,2611556.0],["2018-09-18",84.3574,86.1075,82.8494,85.6421,3659191.0],["2018-09-19",85.6421,89.8125,84.7205,88.0624,6124101.0],["2018-09-20",88.0624,89.347,87.2804,87.8855,3236569.0],["2018-09-21",87.8855,91.0133,87.88551330566406,90.371,4545291.0],["2018-09-25",90.371,90.8085,89.2725,89.7007,2924228.0],["2018-09-26",89.7007,95.5654,89.6542,93.6012,7209916.0],["2018-09-27",93.6012,95.1092,92.8099,93.6477,4959022.0],["2018-09-28",93.6477,94.7555,93.1171,94.2621,3360668.0],["2018-10-08",94.2621,94.26212310791016,88.9002,88.956,4961677.0],["2018-10-09",88.956,90.2779,86.8615,87.4573,4323363.0],["2018-10-10",87.4573,88.1089,83.9665,85.0835,5378451.0],["2018-10-11",85.0835,85.08353424072266,80.9876,82.3467,5672031.0],["2018-10-12",82.3467,84.9811,82.0116,83.771,4900460.0],["2018-10-15",83.771,85.1394,82.6632,82.8959,3670183.0],["2018-10-16",82.8959,83.622,77.4502,78.1856,6862529.0],["2018-10-17",78.1856,79.5913,74.2945,76.9848,8763848.0],["2018-10-18",76.9848,76.9847640991211,74.0804,74.7972,4681533.0],["2018-10-19",74.7972,77.143,72.7213,76.5659,5859863.0],["2018-10-22",76.5659,81.5182,76.56587219238281,80.699,8956867.0],["2018-10-23",80.699,81.3413,75.6815,76.3797,8818877.0],["2018-10-24",76.3797,78.1019,73.4288,76.631,6217674.0],["2018-10-25",76.631,76.63104248046875,73.5498,75.3929,5364061.0],["2018-10-26",75.3929,76.147,73.075,73.708,5739749.0],["2018-10-29",73.708,73.70803833007812,66.3354,66.6053,10151830.0],["2018-10-30",66.6053,69.5935,66.5308,68.7464,6690931.0],["2018-10-31",68.7464,73.0657,68.74635314941406,72.1441,7229330.0],["2018-11-01",72.1441,75.0764,72.14412689208984,73.1681,6185024.0],["2018-11-02",73.1681,77.264,73.1680908203125,77.1523,7015070.0],["2018-11-05",77.1523,77.2454,74.6855,75.8677,5630459.0],["2018-11-06",75.8677,75.8676986694336,74.2852,75.4023,3076619.0],["2018-11-07",75.4023,76.0446,74.4714,74.5179,3450960.0],["2018-11-08",74.5179,75.6629,73.8849,74.0338,2846727.0],["2018-11-09",74.0338,74.03382873535156,72.8051,73.466,2193119.0],["2018-11-12",73.466,74.7227,72.1534,74.1921,3464163.0],["2018-11-13",74.1921,75.5419,72.2372,75.2626,6076389.0],["2018-11-14",75.2626,75.26261901855469,73.5405,73.6429,3645014.0],["2018-11-15",73.6429,74.3131,73.2519,74.1642,2718757.0],["2018-11-16",74.1642,74.462,73.1774,74.0059,3525170.0],["2018-11-19",74.0059,77.26403045654297,74.00590515136719,77.264,7547702.0],["2018-11-20",77.264,77.26403045654297,75.0299,75.4116,5112738.0],["2018-11-21",75.4116,76.7893,73.9873,76.4728,4045645.0],["2018-11-22",76.4728,77.0313,75.514,76.8451,3743834.0],["2018-11-23",76.8451,79.0327,76.3331,77.4502,7338664.0],["2018-11-26",77.4502,78.0274,75.8677,76.2401,3274505.0],["2018-11-27",76.2401,76.9568,75.4116,75.4581,2442494.0],["2018-11-28",75.4581,76.119,73.708,75.7746,3884926.0],["2018-11-29",75.7746,76.7893,74.6575,74.7413,2806474.0],["2018-11-30",74.7413,75.7653,74.0152,75.6815,2776320.0],["2018-12-03",75.6815,80.1684,75.6815185546875,79.3399,7991788.0],["2018-12-04",79.3399,80.6432,78.6976,79.9822,4473335.0],["2018-12-05",79.9822,83.4079,78.2228,82.8121,7632662.0],["2018-12-06",82.8121,83.771,80.2894,81.2669,5926771.0],["2018-12-07",81.2669,81.7695,79.7123,80.848,4163041.0],["2018-12-10",80.848,81.0807,78.7628,79.1258,3512035.0],["2018-12-11",79.1258,83.2869,79.12580871582031,83.0263,5903884.0],["2018-12-12",83.0263,83.4265,82.3002,82.7377,3405085.0],["2018-12-13",82.7377,86.5729,82.7376708984375,85.9586,6444689.0],["2018-12-14",85.9586,86.7405,84.4505,85.5304,5013783.0],["2018-12-17",85.5304,85.53035736083984,81.4251,83.4545,4609352.0],["2018-12-18",83.4545,84.5529,82.505,83.5476,3071996.0],["2018-12-19",83.5476,83.54755401611328,80.2615,80.9597,3928609.0],["2018-12-20",80.9597,81.3972,78.8,80.1033,3764141.0],["2018-12-21",80.1033,80.4104,77.1803,77.8505,4364334.0],["2018-12-24",77.8505,81.3134,77.85049438476562,80.4384,3731422.0],["2018-12-25",80.4384,81.453,79.2003,81.3227,3781207.0],["2018-12-26",81.3227,83.3148,80.3174,80.4477,3773048.0],["2018-12-27",80.4477,82.0023,80.0567,80.941,2998149.0],["2018-12-28",80.941,81.453,78.7255,80.6618,2934573.0],["2019-01-02",80.6618,80.66178894042969,77.4502,78.558,3869585.0],["2019-01-03",78.558,78.55796813964844,75.3557,75.3929,4651984.0],["2019-01-04",75.3929,77.6271,73.736,76.9661,3446084.0],["2019-01-07",76.9661,78.046,76.8917,77.6271,2876179.0],["2019-01-08",77.6271,78.5393,77.2733,77.7295,2142981.0],["2019-01-09",77.7295,80.4011,77.5154,79.312,4111815.0],["2019-01-10",79.312,79.9636,78.3904,78.7534,1864979.0],["2019-01-11",78.7534,79.433,77.897,79.2654,2277828.0],["2019-01-14",79.2654,79.6378,78.6604,78.7534,1705196.0],["2019-01-15",78.7534,81.2483,78.2322,81.1738,4538007.0],["2019-01-16",81.1738,82.7563,80.8759,81.9185,3654816.0],["2019-01-17",81.9185,82.2908,80.0567,80.0567,3630956.0],["2019-01-18",80.0567,84.7577,79.9171,84.3202,7717833.0],["2019-01-21",84.3202,85.7165,83.2404,84.0782,5152402.0],["2019-01-22",84.0782,84.07816314697266,81.6392,82.2536,3787190.0],["2019-01-23",82.2536,83.0821,81.4158,82.477,2020693.0],["2019-01-24",82.477,82.7656,80.848,81.9092,3339968.0],["2019-01-25",81.9092,82.3746,81.4903,81.8906,2488650.0],["2019-01-28",81.8906,83.7803,81.89057922363281,82.1047,3407423.0],["2019-01-29",82.1047,82.8494,81.3227,82.8494,2420651.0],["2019-01-30",82.8494,83.6872,82.1047,82.6632,2300350.0],["2019-01-31",82.6632,83.3148,81.8347,82.2722,2776022.0],["2019-02-01",82.2722,85.549,82.272216796875,84.9904,5640962.0],["2019-02-11",84.9904,87.6993,84.6274,87.2339,5020808.0],["2019-02-12",87.2339,91.395,87.23389434814453,90.2686,8641609.0],["2019-02-13",90.2686,93.7036,90.26859283447266,92.9961,7380750.0],["2019-02-14",92.9961,94.3459,91.9349,93.6384,4862249.0],["2019-02-15",93.6384,94.9417,91.4415,91.4415,5571696.0],["2019-02-18",91.4415,99.4379,91.4415283203125,98.4698,7703387.0],["2019-02-19",98.4698,99.8847,96.8221,97.7437,5799959.0],["2019-02-20",97.7437,98.4884,93.5639,95.975,5227241.0],["2019-02-21",95.975,97.6227,94.9231,94.951,4421019.0],["2019-02-22",94.951,97.4458,94.0387,96.7569,4502643.0],["2019-02-25",96.7569,99.14,95.6957,98.6839,10010091.0],["2019-02-26",98.6839,103.1428,96.999,97.5389,9081041.0],["2019-02-27",97.5389,99.3913,95.8912,96.8035,6852486.0],["2019-02-28",96.8035,99.2331,96.7011,98.6094,4791102.0],["2019-03-01",98.6094,101.1507,98.2836,99.9313,5908010.0],["2019-03-04",99.9313,101.8675,99.0283,99.5961,9052896.0],["2019-03-05",99.5961,100.0709,97.9205,99.5682,5521966.0],["2019-03-06",99.5682,99.8847,97.1944,98.4418,6581343.0],["2019-03-07",98.4418,99.0469,94.7648,96.0401,7817890.0],["2019-03-08",96.0401,97.362,93.1916,93.8804,6179516.0],["2019-03-11",93.8804,96.8128,93.88044738769531,96.7197,4838854.0],["2019-03-12",96.7197,98.3301,95.2768,95.9284,5069287.0],["2019-03-13",95.9284,97.0734,95.0906,95.5188,3771417.0],["2019-03-14",95.5188,97.1944,95.3327,96.0587,4489747.0],["2019-03-15",96.0587,97.632,95.3885,96.7197,5043392.0],["2019-03-18",96.7197,104.2599,96.71968841552734,104.2134,13099087.0],["2019-03-19",104.2134,104.4368,100.6387,101.2066,6868483.0],["2019-03-20",101.2066,103.1428,99.9592,100.9832,5216695.0],["2019-03-21",100.9832,102.3702,100.0709,101.16,4072411.0],["2019-03-22",101.16,101.9327,100.4246,101.2811,3399133.0],["2019-03-25",101.2811,102.3702,99.6147,100.3595,4008732.0],["2019-03-26",100.3595,101.3741,99.6985,99.9778,3673526.0],["2019-03-27",99.9778,105.2001,99.97779846191406,104.2134,8742108.0],["2019-03-28",104.2134,106.5778,102.938,105.1629,6328569.0],["2019-03-29",105.1629,109.3612,105.1628646850586,106.9595,6934542.0],["2019-04-01",106.9595,109.566,106.9594955444336,108.5606,6055742.0],["2019-04-02",108.5606,108.56061553955078,106.6895,107.9742,4241304.0],["2019-04-03",107.9742,109.566,106.9223,108.2627,4435768.0],["2019-04-04",108.2627,110.59,107.518,110.2921,4904977.0],["2019-04-08",110.2921,112.3959,108.6537,109.2867,5987728.0],["2019-04-09",109.2867,112.3494,108.0859,112.0608,5517790.0],["2019-04-10",112.0608,115.4771,110.6644,114.0343,6522655.0],["2019-04-11",114.0343,114.0343,108.5234,108.542,6992377.0],["2019-04-12",108.542,110.4876,108.0952,110.3386,3891282.0],["2019-04-15",110.3386,112.6472,108.0766,108.0859,5920956.0],["2019-04-16",108.0859,109.4636,107.1457,108.812,4288349.0],["2019-04-17",108.812,111.195,108.81196594238281,109.9197,3835052.0],["2019-04-18",109.9197,110.7575,107.9835,108.542,2465103.0],["2019-04-19",108.542,109.7429,108.151,109.0168,2272710.0],["2019-04-22",109.0168,110.0221,107.0619,108.4489,3926981.0],["2019-04-23",108.4489,109.0075,105.7307,108.2162,4275527.0],["2019-04-24",108.2162,109.4822,106.8106,107.9835,3344615.0],["2019-04-25",107.9835,109.3798,106.9502,107.0712,3612545.0],["2019-04-26",107.0712,107.5925,101.0949,101.6441,7119865.0],["2019-05-06",101.6441,105.0698,98.4977,101.1879,7689495.0],["2019-05-07",101.1879,104.8464,101.18794250488281,104.3064,4762012.0],["2019-05-08",104.3064,104.30644989013672,100.7039,100.9459,3903804.0],["2019-05-09",100.9459,101.16,94.0294,96.9338,6511874.0],["2019-05-10",96.9338,99.8475,94.951,99.5868,5263573.0],["2019-05-13",99.5868,102.0723,97.725,101.2811,4276467.0],["2019-05-14",101.2811,101.6534,99.1214,99.2703,3440209.0],["2019-05-15",99.2703,102.9101,99.27031707763672,102.1002,4227367.0],["2019-05-16",102.1002,103.478,101.2811,103.2545,3125436.0],["2019-05-17",103.2545,104.1482,100.7225,100.9925,3956652.0],["2019-05-20",100.9925,100.99246978759766,98.1253,99.019,2944984.0],["2019-05-21",99.019,100.8808,98.7304,100.4246,2500513.0],["2019-05-22",100.4246,101.2717,99.14,100.0988,2013250.0],["2019-05-23",100.0988,100.09881591796875,96.6266,97.0269,3681721.0],["2019-05-24",97.0269,98.4698,96.999,97.632,1947589.0],["2019-05-27",97.632,98.6932,96.0681,98.5256,2851458.0],["2019-05-28",98.5256,100.0709,98.0136,99.7916,3047372.0],["2019-05-29",99.7916,99.9499,98.0229,99.1866,2072658.0],["2019-05-30",99.1866,99.5124,97.6692,98.898,2179941.0],["2019-05-31",98.898,101.2717,98.5815,100.0709,3682281.0],["2019-06-03",100.0709,101.9141,99.9033,100.164,2070197.0],["2019-06-04",100.164,100.4246,96.6266,97.0176,3594599.0],["2019-06-05",97.0176,98.1532,95.3792,96.2822,3193391.0],["2019-06-06",96.2822,96.9989,95.2116,95.6026,1980454.0],["2019-06-10",95.6026,97.2596,95.0627,96.8128,2467919.0],["2019-06-11",96.8128,101.0018,96.8127670288086,101.0018,5339397.0],["2019-06-12",101.0018,101.00178527832031,99.8847,100.1081,2721334.0],["2019-06-13",100.1081,100.797,99.3355,100.5084,2157331.0],["2019-06-14",100.5084,102.1933,99.2331,99.3355,2356779.0],["2019-06-17",99.3355,102.3981,99.3262,101.309,3517827.0],["2019-06-18",101.309,102.1095,100.4246,100.9832,2345851.0],["2019-06-19",100.9832,103.0032,100.98316955566406,102.1189,3861173.0],["2019-06-20",102.1189,105.889,101.7465,104.9581,5029501.0],["2019-06-21",104.9581,106.5871,104.6416,105.1908,4006368.0],["2019-06-24",105.1908,107.0526,104.3623,106.9688,3900639.0],["2019-06-25",106.9688,107.518,105.7493,106.7919,3422476.0],["2019-06-26",106.7919,107.5739,106.1124,107.1457,2783297.0],["2019-06-27",107.1457,108.6803,107.14566802978516,107.8943,3164874.0],["2019-06-28",107.8943,108.8301,106.6778,107.8007,3078399.0],["2019-07-01",107.8007,110.1869,107.80070495605469,109.6629,3889169.0],["2019-07-02",109.6629,109.6722,108.5587,109.2979,3463531.0],["2019-07-03",109.2979,109.29793548583984,104.1793,105.7233,6198382.0],["2019-07-04",105.7233,106.5842,104.1512,104.7033,3831919.0],["2019-07-05",104.7033,107.0521,104.70330047607422,106.5655,2931742.0],["2019-07-08",106.5655,107.4732,103.5617,104.853,3749290.0],["2019-07-09",104.853,106.397,104.1512,104.7033,2120284.0],["2019-07-10",104.7033,105.3677,104.0576,104.2261,1781793.0],["2019-07-11",104.2261,104.7594,103.1312,103.309,2304796.0],["2019-07-12",103.309,104.5068,103.047,103.9266,1864735.0],["2019-07-15",103.9266,103.92662048339844,99.1916,101.0632,5130051.0],["2019-07-16",101.0632,101.8679,99.4069,100.483,3528491.0],["2019-07-17",100.483,100.8292,97.0487,98.3775,6307729.0],["2019-07-18",98.3775,98.705,96.4311,96.5995,4026209.0],["2019-07-19",96.5995,97.7693,95.4298,96.1785,4936267.0],["2019-07-22",96.1785,96.7586,94.0449,94.3256,5491776.0],["2019-07-23",94.3256,96.1971,94.3256,95.9258,3578089.0],["2019-07-24",95.9258,96.8615,95.6825,95.9632,3418630.0],["2019-07-25",95.9632,97.8722,95.7105,97.788,3567350.0],["2019-07-26",97.788,99.3507,96.8803,98.9764,3492014.0],["2019-07-29",98.9764,99.3601,98.0406,98.7237,2252856.0],["2019-07-30",98.7237,99.0981,97.3294,98.2371,2928167.0],["2019-07-31",98.2371,98.4898,97.3107,97.3201,2118465.0],["2019-08-01",97.3201,97.685,95.7854,97.3107,2988922.0],["2019-08-02",97.3107,97.31071472167969,95.4392,96.5247,2146192.0],["2019-08-05",96.5247,96.7306,95.2614,95.2801,2350212.0],["2019-08-06",95.2801,95.28011322021484,92.8284,94.4847,3919488.0],["2019-08-07",94.4847,96.0849,94.1946,95.4672,2446279.0],["2019-08-08",95.4672,96.3562,94.7186,95.4766,2223766.0],["2019-08-09",95.4766,96.0849,86.3809,88.711,12206660.0],["2019-08-12",88.711,90.8071,85.1177,89.8433,6645161.0],["2019-08-13",89.8433,90.6761,88.9543,89.7403,3026762.0],["2019-08-14",89.7403,91.6213,89.74034118652344,90.3018,3613791.0],["2019-08-15",90.3018,91.6867,87.9905,91.3218,3326437.0],["2019-08-16",91.3218,93.0623,90.8633,92.3792,3264614.0],["2019-08-19",92.3792,93.9887,92.37921905517578,93.6612,3531155.0],["2019-08-20",93.6612,93.9419,92.7161,92.8284,2812449.0],["2019-08-21",92.8284,92.82837677001953,90.5825,90.8165,4196692.0],["2019-08-22",90.8165,94.9432,90.81649017333984,94.5034,6846510.0],["2019-08-23",94.5034,94.5502,92.6974,94.2788,4694790.0],["2019-08-26",94.2788,97.788,92.3699,96.01,6085619.0],["2019-08-27",96.01,97.3201,95.5234,96.2159,5054294.0],["2019-08-28",96.2159,96.3656,93.8671,94.4098,3795515.0],["2019-08-29",94.4098,94.6812,93.3899,93.6238,2482610.0],["2019-08-30",93.6238,95.252,93.053,93.3056,3077940.0],["2019-09-02",93.3056,94.0355,92.557,93.8952,3497351.0],["2019-09-03",93.8952,94.1197,91.9113,92.6038,4051232.0],["2019-09-04",92.6038,92.819,91.406,92.7816,3146472.0],["2019-09-05",92.7816,94.5128,92.78160095214844,93.708,3956785.0],["2019-09-06",93.708,94.9151,93.315,94.8122,3667973.0],["2019-09-09",94.8122,95.5608,94.1946,94.5783,3402116.0],["2019-09-10",94.5783,95.8228,93.3711,95.4485,4352101.0],["2019-09-11",95.4485,96.9458,93.7829,93.97,4173407.0],["2019-09-12",93.97,94.3163,93.3898,93.6144,2760756.0],["2019-09-16",93.6144,94.4753,93.577,93.7642,2398662.0],["2019-09-17",93.7642,94.0449,92.6412,92.7816,2411335.0],["2019-09-18",92.7816,95.2614,92.6225,95.0836,4596862.0],["2019-09-19",95.0836,96.3094,94.5128,96.0849,4004030.0],["2019-09-20",96.0849,98.7612,96.0194,98.1997,6287128.0],["2019-09-23",98.1997,99.0793,96.3843,96.5995,3156205.0],["2019-09-24",96.5995,98.1623,95.9164,96.6182,3260246.0],["2019-09-25",96.6182,96.8054,94.8964,95.5702,2271367.0],["2019-09-26",95.5702,96.3843,93.5676,93.9513,2991660.0],["2019-09-27",93.9513,95.1304,92.6693,94.6251,2331022.0],["2019-09-30",94.6251,96.665,94.335,95.3362,2949296.0],["2019-10-08",95.3362,98.3962,95.33624267578125,97.6008,4499838.0],["2019-10-09",97.6008,98.3494,96.4311,97.947,3197181.0],["2019-10-10",97.947,101.5872,97.9470443725586,101.0538,6561610.0],["2019-10-11",101.0538,101.9896,100.221,100.9602,4263302.0],["2019-10-14",100.9602,102.9815,100.8666,102.0831,4568915.0],["2019-10-15",102.0831,106.2099,101.5872,104.853,5668719.0],["2019-10-16",104.853,107.6603,104.1512,107.1457,7227660.0],["2019-10-17",107.1457,108.5493,106.107,106.7714,3518328.0],["2019-10-18",106.7714,107.8569,105.1525,106.8369,4739404.0],["2019-10-21",106.8369,107.1457,102.8692,105.0121,5069995.0],["2019-10-22",105.0121,107.417,105.01210021972656,106.6778,3813841.0],["2019-10-23",106.6778,108.5025,105.2461,105.3677,3522516.0],["2019-10-24",105.3677,106.3971,103.4026,104.3009,4508561.0],["2019-10-25",104.3009,104.30093383789062,98.9109,99.6595,11578386.0],["2019-10-28",99.6595,101.8866,99.1729,100.0432,4963926.0],["2019-10-29",100.0432,103.0563,99.201,100.8666,5512503.0],["2019-10-30",100.8666,101.6901,99.3788,100.876,2624581.0],["2019-10-31",100.876,102.0831,100.1461,101.5498,3046032.0],["2019-11-01",101.5498,101.7369,99.6689,101.6153,3357693.0],["2019-11-04",101.6153,102.8786,101.0819,101.5311,3659637.0],["2019-11-05",101.5311,102.3732,100.5485,101.3626,3622823.0],["2019-11-06",101.3626,101.8586,100.8292,101.2316,2454814.0],["2019-11-07",101.2316,101.896,100.5953,101.5123,2203472.0],["2019-11-08",101.5123,104.7875,101.51233673095703,103.936,4912241.0],["2019-11-11",103.936,105.3958,101.9896,102.42,4319310.0],["2019-11-12",102.42,102.7475,100.1087,100.6888,3588844.0],["2019-11-13",100.6888,101.4375,99.1542,99.4724,5324362.0],["2019-11-14",99.4724,100.4268,99.1168,100.1368,3691555.0],["2019-11-15",100.1368,100.3145,97.9751,97.9845,4215103.0],["2019-11-18",97.9845,98.7144,97.1797,98.0032,3491876.0],["2019-11-19",98.0032,99.4256,97.9751,98.443,3924677.0],["2019-11-20",98.443,99.5659,98.3494,98.5366,3159507.0],["2019-11-21",98.5366,98.53658294677734,95.7105,96.6182,4188196.0],["2019-11-22",96.6182,97.1329,94.6157,94.9526,4307579.0],["2019-11-25",94.9526,95.7573,94.1853,95.3643,2987739.0],["2019-11-26",95.3643,96.1972,95.1678,96.01,2982797.0],["2019-11-27",96.01,96.01000213623047,94.5128,95.0929,2364370.0],["2019-11-28",95.0929,95.8884,94.7187,95.2427,1840754.0],["2019-11-29",95.2427,95.6263,92.4354,93.3711,4851899.0],["2019-12-02",93.3711,93.4647,92.6412,92.8377,2255208.0],["2019-12-03",92.8377,93.0155,91.8084,92.9968,2342610.0],["2019-12-04",92.9968,94.0262,92.6412,93.6612,2020273.0],["2019-12-05",93.6612,94.7748,93.577,94.0449,2132982.0],["2019-12-06",94.0449,94.5876,93.6799,94.5689,2189625.0],["2019-12-09",94.5689,95.0742,93.4834,93.8016,2533128.0],["2019-12-10",93.8016,94.0636,93.4741,93.942,1759253.0],["2019-12-11",93.942,94.4473,93.9045,94.3537,1696700.0],["2019-12-12",94.3537,94.3724,93.4647,93.4741,1678697.0],["2019-12-13",93.4741,96.0006,93.47406005859375,95.9913,3877804.0],["2019-12-16",95.9913,97.0113,95.2614,96.1223,2851739.0],["2019-12-17",96.1223,97.6944,95.4673,97.3014,3428853.0],["2019-12-18",97.3014,98.0874,96.272,96.7212,2820400.0],["2019-12-19",96.7212,97.0206,95.4766,96.4124,2073825.0],["2019-12-20",96.4124,96.9364,96.0194,96.5153,1805811.0],["2019-12-23",96.5153,99.4162,96.1972,97.7412,4245925.0],["2019-12-24",97.7412,98.4243,96.9832,97.8067,2327384.0],["2019-12-25",97.8067,103.7582,97.80667114257812,102.8879,10795714.0],["2019-12-26",102.8879,103.4962,101.8773,102.9066,4117460.0],["2019-12-27",102.9066,103.4962,101.0444,101.1942,4062258.0],["2019-12-30",101.1942,103.0189,100.1274,102.1487,3786620.0],["2019-12-31",102.1487,103.8611,101.9334,102.8131,4182398.0],["2020-01-02",102.8131,103.5055,101.6527,102.2048,4624017.0],["2020-01-03",102.2048,102.5417,101.269,101.9989,3210961.0],["2020-01-06",101.9989,102.4762,101.1006,101.662,3780899.0],["2020-01-07",101.662,103.0002,100.8292,102.9815,3931650.0],["2020-01-08",102.9815,102.98148345947266,102.8411,102.8411,3306038.0],["2020-01-09",102.8411,107.8288,102.7756,106.7714,8350229.0],["2020-01-10",106.7714,107.8756,106.1163,107.286,4410273.0],["2020-01-13",107.286,108.70840454101562,107.2860336303711,108.7084,6034772.0],["2020-01-14",108.7084,108.70840454101562,107.286,107.286,3185393.0],["2020-01-15",107.286,108.9517,107.2860336303711,108.1937,3212652.0],["2020-01-16",108.1937,111.2163,107.8101,111.2163,4318125.0],["2020-01-17",111.2163,116.9151,110.7297,115.4553,7876161.0],["2020-01-20",115.4553,120.7143,114.1639,117.8977,7334065.0],["2020-01-21",117.8977,124.9066,117.89766693115234,121.2758,9345303.0],["2020-01-22",121.2758,121.9308,118.8521,119.8441,6058397.0],["2020-01-23",119.8441,124.2515,118.0754,120.5178,7634844.0],["2020-02-03",120.5178,120.5177993774414,108.4651,111.7403,12059903.0],["2020-02-04",111.7403,116.9245,111.74030303955078,115.5021,7060209.0],["2020-02-05",115.5021,127.0495,115.5020980834961,127.0495,9861829.0],["2020-02-06",127.0495,128.8836,123.4936,125.6646,10234061.0],["2020-02-07",125.6646,125.66455841064453,121.2009,123.9334,6827787.0],["2020-02-10",123.9334,123.9333724975586,119.7879,121.4817,5958751.0],["2020-02-11",121.4817,124.1299,120.7143,123.1848,5146931.0],["2020-02-12",123.1848,123.4,121.098,121.7343,3811008.0],["2020-02-13",121.7343,121.73430633544922,118.5434,118.927,5598116.0],["2020-02-14",118.927,120.967,118.5527,119.2358,3286568.0],["2020-02-17",119.2358,121.1822,118.141,119.9283,5356590.0],["2020-02-18",119.9283,120.5272,118.4404,118.9644,4235217.0],["2020-02-19",118.9644,119.3013,116.96189880371094,116.9619,5124152.0],["2020-02-20",116.9619,118.796,116.96189880371094,118.272,4508864.0],["2020-02-21",118.272,120.7143,117.1397,119.947,5384553.0],["2020-02-24",119.947,121.0419,116.6905,117.8509,5963715.0],["2020-02-25",117.8509,117.8509,114.192,116.9712,5881099.0],["2020-02-26",116.9712,116.97124481201172,113.2282,113.4621,5744093.0],["2020-02-27",113.4621,116.5127,113.46212005615234,115.1933,4101295.0],["2020-02-28",115.1933,115.9232,111.7496,112.386,5000099.0],["2020-03-02",112.386,116.4472,112.38597106933594,115.8296,4321220.0],["2020-03-03",115.8296,121.2384,115.8296127319336,119.7318,7339004.0],["2020-03-04",119.7318,120.6956,117.7386,118.6556,3582297.0],["2020-03-05",118.6556,122.5672,118.6556396484375,121.9308,5816665.0],["2020-03-06",121.9308,124.055,120.6021,121.4255,4093124.0],["2020-03-09",121.4255,121.42552185058594,115.99805450439453,115.9981,5184682.0],["2020-03-10",115.9981,118.0006,113.6961,116.887,4713317.0],["2020-03-11",116.887,118.3749,116.0448,116.2694,2590102.0],["2020-03-12",116.2694,116.2694320678711,112.4515,113.1533,4468961.0],["2020-03-13",113.1533,113.15331268310547,107.7259,111.5906,5060379.0],["2020-03-16",111.5906,115.9232,109.7658,110.8139,6407280.0],["2020-03-17",110.8139,113.7054,105.6484,109.4944,4322511.0],["2020-03-18",109.4944,113.8926,109.49444580078125,109.8407,5537508.0],["2020-03-19",109.8407,112.2924,107.5013,110.7016,4856237.0],["2020-03-20",110.7016,113.6961,110.70159912109375,112.9942,3450116.0],["2020-03-23",112.9942,112.99422454833984,109.3915,109.4944,3282149.0],["2020-03-24",109.4944,112.2737,109.49444580078125,111.9649,3474413.0],["2020-03-25",111.9649,114.9126,111.96487426757812,114.0142,3592872.0],["2020-03-26",114.0142,117.8789,112.9474,116.5502,4718501.0],["2020-03-27",116.5502,119.5821,116.55015563964844,116.7467,3996369.0],["2020-03-30",116.7467,117.4392,114.819,116.0261,2896444.0],["2020-03-31",116.0261,118.0006,115.3804,116.3162,2806085.0],["2020-04-01",116.3162,116.5034,113.144,113.8739,3657914.0],["2020-04-02",113.8739,115.1933,112.1146,115.1933,2998767.0],["2020-04-03",115.1933,119.9189,114.6318,118.8334,5407882.0],["2020-04-07",118.8334,121.1635,118.83342742919922,119.9657,3696889.0],["2020-04-08",119.9657,122.5859,119.2265,121.9589,4178468.0],["2020-04-09",121.9589,123.3158,121.1916,122.7075,2845813.0],["2020-04-10",122.7075,125.1592,120.7143,121.3694,3737478.0],["2020-04-13",121.3694,122.2864,119.8909,120.8641,2312220.0],["2020-04-14",120.8641,126.3383,120.1716,125.6646,5574444.0],["2020-04-15",125.6646,127.8262,125.66455841064453,126.0202,3713344.0],["2020-04-16",126.0202,127.7326,124.4574,126.4038,2783588.0],["2020-04-17",126.4038,128.0975,125.4025,126.1792,2988751.0],["2020-04-20",126.1792,128.0788,125.6833,126.4319,2655962.0],["2020-04-21",126.4319,126.43186950683594,123.1473,124.1393,3750549.0],["2020-04-22",124.1393,126.8717,123.3438,126.3757,3515594.0],["2020-04-23",126.3757,129.5948,126.2447,126.722,3340707.0],["2020-04-24",126.722,129.024,126.357,127.8262,3285717.0],["2020-04-27",127.8262,130.9891,126.3944,129.8381,5006946.0],["2020-04-28",129.8381,137.867,129.1363,136.6224,7302336.0],["2020-04-29",136.6224,140.6088,132.3179,133.3472,6495238.0],["2020-04-30",133.3472,136.4821,130.4838,131.2417,6130003.0],["2020-05-06",131.2417,136.3979,131.1856,136.1452,5069021.0],["2020-05-07",136.1452,137.6611,134.8257,136.3417,2974548.0],["2020-05-08",136.3417,137.343,135.5088,135.7147,3351419.0],["2020-05-11",135.7147,138.0448,133.8993,136.0235,3738456.0],["2020-05-12",136.0235,139.9912,135.0129,138.7186,4865312.0],["2020-05-13",138.7186,140.2252,137.0997,139.411,4309639.0],["2020-05-14",139.411,140.3562,138.4846,138.7841,2953728.0],["2020-05-15",138.7841,139.7198,134.676,135.6867,6327400.0],["2020-05-18",135.6867,140.2532,135.5931,139.1303,4871522.0],["2020-05-19",139.1303,142.237,138.9712,139.8134,2936495.0],["2020-05-20",139.8134,140.5433,135.2188,135.6867,5472431.0],["2020-05-21",135.6867,138.1665,134.7977,136.061,4311855.0],["2020-05-22",136.061,137.0903,132.6922,133.628,3611030.0],["2020-05-25",133.628,135.9206,132.0372,135.1626,2573681.0],["2020-05-26",135.1626,139.0367,135.16262817382812,138.8777,3583021.0],["2020-05-27",138.8777,140.0754,136.1545,136.5756,2777871.0],["2020-05-28",136.5756,137.371,131.9342,134.5731,4018326.0],["2020-05-29",134.5731,137.8857,134.0958,137.2962,3726639.0],["2020-06-01",137.2962,140.0473,137.29615783691406,139.0086,3788277.0],["2020-06-02",139.0086,139.0086212158203,136.9312,137.6424,2556546.0],["2020-06-03",137.6424,144.511,137.64242553710938,142.0499,6108250.0],["2020-06-04",142.0499,142.04989624023438,139.4578,140.8147,3689067.0],["2020-06-05",140.8147,141.7879,138.3723,141.7691,3963803.0],["2020-06-08",141.7691,143.6875,140.562,142.2838,3478902.0],["2020-06-09",142.2838,145.297,141.7692,144.5765,3984467.0],["2020-06-10",144.5765,146.448,143.229,145.6526,3054808.0],["2020-06-11",145.6526,146.579,143.1634,143.7436,3944943.0],["2020-06-12",143.7436,144.4829,141.0954,144.2302,2771927.0],["2020-06-15",144.2302,145.5122,142.1528,142.2558,3838042.0],["2020-06-16",142.2558,144.4829,142.25576782226562,143.4535,3002967.0],["2020-06-17",143.4535,146.448,143.4535369873047,145.2409,3429493.0],["2020-06-18",145.2409,145.24087524414062,142.995,144.2302,2718506.0],["2020-06-19",144.2302,148.4506,143.9776,148.226,5113698.0],["2020-06-22",148.226,152.9516,148.22596740722656,151.4544,4439007.0],["2020-06-23",151.4544,157.1064,151.2204,156.7134,4392434.0],["2020-06-24",156.7134,157.7948,153.2904,155.4063,4227676.0],["2020-06-29",155.4063,157.3717,153.5914,155.726,3118737.0],["2020-06-30",155.726,160.4279,155.7260284423828,160.0988,3322255.0],["2020-07-01",160.0988,168.0167,158.218,163.2866,5907731.0],["2020-07-02",163.2866,165.0357,159.0925,161.0391,6410616.0],["2020-07-03",161.0391,162.2146,157.0425,161.8102,5523108.0],["2020-07-06",161.8102,163.6346,159.6756,162.0923,6518892.0],["2020-07-07",162.0923,169.8222,162.09234619140625,167.8756,6982155.0],["2020-07-08",167.8756,171.5243,166.0701,169.7658,4898544.0],["2020-07-09",169.7658,170.8755,168.3741,170.1514,4692379.0],["2020-07-10",170.1514,173.6401,169.2674,171.5807,4260174.0],["2020-07-13",171.5807,188.0749,170.236,186.3822,6689428.0],["2020-07-14",186.3822,195.5979,186.3822,194.9866,7117928.0],["2020-07-15",194.9866,194.9866485595703,183.42,189.9556,8828208.0],["2020-07-16",189.9556,190.0027,171.7876,171.9945,10013557.0],["2020-07-17",171.9945,176.9409,168.7972,173.5461,8365773.0],["2020-07-20",173.5461,176.151,169.3238,175.0789,5765864.0],["2020-07-21",175.0789,183.6833,174.1667,182.2916,5176731.0],["2020-07-22",182.2916,186.8054,178.8216,184.0031,4466002.0],["2020-07-23",184.0031,186.9464,181.4923,185.1691,4230021.0],["2020-07-24",185.1691,185.5359,174.4959,177.7214,6704973.0],["2020-07-27",177.7214,183.2696,177.72140502929688,180.5049,4158086.0],["2020-07-28",180.5049,184.1253,180.50486755371094,182.79,3803052.0],["2020-07-29",182.79,185.4042,182.7899932861328,185.3196,4444000.0],["2020-07-30",185.3196,194.0933,185.31961059570312,189.6735,5671536.0],["2020-07-31",189.6735,193.6043,188.2254,192.0245,4564372.0],["2020-08-03",192.0245,194.7421,189.965,192.41,4298372.0],["2020-08-04",192.41,194.6387,190.896,191.9398,4222544.0],["2020-08-05",191.9398,192.7297,188.5545,192.3066,3085247.0],["2020-08-06",192.3066,192.7768,190.1719,191.5543,3553703.0],["2020-08-07",191.5543,191.5543,183.8432,188.6109,5257602.0],["2020-08-10",188.6109,189.9556,185.6675,188.6485,2891883.0],["2020-08-11",188.6485,193.3504,188.263,188.9212,3249107.0],["2020-08-12",188.9212,190.3976,182.3198,187.6611,4486886.0],["2020-08-13",187.6611,188.4134,184.5297,185.1597,2482281.0],["2020-08-14",185.1597,186.7584,182.9217,186.5609,2612039.0],["2020-08-17",186.5609,190.896,186.56089782714844,188.0749,3413164.0],["2020-08-18",188.0749,191.0183,186.5797,191.0183,3328713.0],["2020-08-19",191.0183,194.6481,190.4258,191.2628,4611528.0],["2020-08-20",191.2628,191.26275634765625,187.6988,188.1408,2676251.0],["2020-08-21",188.1408,194.6575,188.14076232910156,194.6481,4886870.0],["2020-08-24",194.6481,198.6447,194.64813232421875,195.786,4036146.0],["2020-08-25",195.786,198.1275,195.5979,197.4692,3186355.0],["2020-08-26",197.4692,211.7253,197.46923828125,206.8824,7108062.0],["2020-08-27",206.8824,214.3113,206.8823699951172,212.9948,6009451.0],["2020-08-28",212.9948,224.6366,211.1235,221.7967,6543137.0],["2020-08-31",221.7967,236.8427,221.7967071533203,236.8427,7419319.0],["2020-09-01",236.8427,236.8426971435547,227.5518,233.2975,7136159.0],["2020-09-02",233.2975,256.6094055175781,233.29750061035156,256.6094,9028752.0],["2020-09-03",256.6094,276.4513,238.3943,250.102,16895376.0],["2020-09-04",250.102,250.1019744873047,227.8903,231.2005,11924912.0],["2020-09-07",231.2005,237.5386,225.6899,229.6489,6778961.0],["2020-09-08",229.6489,232.8273,219.4176,224.2511,7590268.0],["2020-09-09",224.2511,224.25111389160156,212.3648,213.9822,6654156.0],["2020-09-10",213.9822,232.1596,213.9822235107422,227.9562,8956353.0],["2020-09-11",227.9562,248.7102,227.95616149902344,246.4251,8818867.0],["2020-09-14",246.4251,250.7508,235.592,238.8551,8936814.0],["2020-09-15",238.8551,238.8551025390625,227.7775,235.2817,5637054.0],["2020-09-16",235.2817,242.6166,233.4009,239.8801,4968011.0],["2020-09-17",239.8801,239.88011169433594,228.511,230.3917,5316524.0],["2020-09-18",230.3917,232.2725,221.0632,229.7241,6032948.0],["2020-09-21",229.7241,232.0562,223.8091,224.7495,4089454.0],["2020-09-22",224.7495,227.0252,219.2765,220.894,4000993.0],["2020-09-23",220.894,224.7495,218.1575,222.2105,4131963.0],["2020-09-24",222.2105,222.21046447753906,216.5776,217.2265,3725619.0],["2020-09-25",217.2265,220.4896,213.5214,215.2611,3472628.0],["2020-09-28",215.2611,219.8408,215.26113891601562,217.0949,2662182.0],["2020-09-29",217.0949,222.6619,217.09486389160156,221.6839,3253742.0],["2020-09-30",221.6839,230.8619,221.4676,228.8119,4593540.0],["2020-10-09",228.8119,233.4762,228.511,230.956,3686473.0],["2020-10-12",230.956,236.7863,227.9091,236.6546,6374938.0],["2020-10-13",236.6546,236.65463256835938,232.6298,234.7645,3535063.0],["2020-10-14",234.7645,240.529,232.6487,235.8459,4019839.0],["2020-10-15",235.8459,236.5042,231.7553,232.3665,2749739.0],["2020-10-16",232.3665,234.5294,228.511,232.1032,2592781.0],["2020-10-19",232.1032,234.1344,225.6899,227.5706,3056036.0],["2020-10-20",227.5706,230.86192321777344,225.2197,230.8619,2391299.0],["2020-10-21",230.8619,231.8681,228.511,228.6238,2110585.0],["2020-10-22",228.6238,229.8181,224.3545,226.903,2144454.0],["2020-10-23",226.903,228.8401,220.988,221.8155,2955711.0],["2020-10-26",221.8155,221.81553649902344,199.6321,210.9166,7362138.0],["2020-10-27",210.9166,220.2921,209.3274,219.2577,4121765.0],["2020-10-28",219.2577,221.2419,215.7125,219.6715,3316249.0],["2020-10-29",219.6715,223.0756,216.5682,221.4582,3264612.0],["2020-10-30",221.4582,222.8029,213.7283,215.6279,4349500.0],["2020-11-02",215.6279,218.9944,213.8411,214.5934,2628278.0],["2020-11-03",214.5934,217.1042,213.9446,215.91,1922040.0],["2020-11-04",215.91,217.6967,212.5246,215.2423,2420234.0],["2020-11-05",215.2423,218.402,215.2423095703125,216.5024,2750270.0],["2020-11-06",216.5024,218.1575,210.0609,212.6563,3979409.0],["2020-11-09",212.6563,219.5774,212.65628051757812,217.5274,3961380.0],["2020-11-10",217.5274,219.4176,215.4586,217.5462,2469804.0],["2020-11-11",217.5462,217.5462188720703,212.6939,213.3522,2613890.0],["2020-11-12",213.3522,215.6655,210.7379,211.6783,2420851.0],["2020-11-13",211.6783,212.045,206.1301,209.4214,3141165.0],["2020-11-16",209.4214,210.9166,206.0548,207.3432,2307281.0],["2020-11-17",207.3432,207.3432,202.2934,202.3216,3406028.0],["2020-11-18",202.3216,210.1549,202.32156372070312,205.1333,3456470.0],["2020-11-19",205.1333,206.4968,201.2401,205.6411,2066229.0],["2020-11-20",205.6411,208.7349,205.0016,206.5627,1771753.0],["2020-11-23",206.5627,207.3526,204.0613,205.453,2369570.0],["2020-11-24",205.453,206.8824,203.1209,203.2337,2112748.0],["2020-11-25",203.2337,204.1929,199.5475,199.5757,2708833.0],["2020-11-26",199.5757,201.8702,195.7295,197.836,2612161.0],["2020-11-27",197.836,202.5567,194.9396,200.422,2499469.0],["2020-11-30",200.422,201.5787,195.6261,196.5571,2745631.0],["2020-12-01",196.5571,207.6347,196.5570831298828,207.0704,5103752.0],["2020-12-02",207.0704,213.3992,207.07044982910156,209.1487,3743299.0],["2020-12-03",209.1487,213.0889,208.7631,210.7567,3108663.0],["2020-12-04",210.7567,216.9256,210.75672912597656,216.1451,3701637.0],["2020-12-07",216.1451,218.148,212.7691,213.7471,2519730.0],["2020-12-08",213.7471,215.8065,209.9104,214.3772,2559036.0],["2020-12-09",214.3772,228.9812,214.3771514892578,224.3451,7766625.0],["2020-12-10",224.3451,234.6986,221.4582,231.2099,6027987.0],["2020-12-11",231.2099,235.8459,223.8091,226.6303,5334573.0],["2020-12-14",226.6303,233.9652,223.3389,233.2129,4339075.0],["2020-12-15",233.2129,234.6234,229.1975,231.8023,3557913.0],["2020-12-16",231.8023,239.6074,231.80230712890625,236.9838,4870610.0],["2020-12-17",236.9838,241.6386,233.0248,235.8835,4469648.0],["2020-12-18",235.8835,235.883544921875,230.2507,231.3979,3748284.0],["2020-12-21",231.3979,234.52,229.4513,231.4543,4147983.0],["2020-12-22",231.4543,237.7737,230.2977,230.6738,4262280.0],["2020-12-23",230.6738,231.8964,225.5582,230.2225,4305767.0],["2020-12-24",230.2225,233.5702,228.7179,231.9058,2881207.0],["2020-12-25",231.9058,237.6326,230.3917,235.0936,3610424.0],["2020-12-28",235.0936,237.4446,233.2599,235.0842,2948010.0],["2020-12-29",235.0842,237.1625,228.7931,229.4514,3713916.0],["2020-12-30",229.4514,240.7547,229.45138549804688,239.8895,5835244.0],["2020-12-31",239.8895,252.2743,239.8895263671875,251.5596,6872354.0],["2021-01-04",251.5596,265.9849,251.5596466064453,263.2861,5685370.0],["2021-01-05",263.2861,282.1123,261.4711,278.7082,7904317.0],["2021-01-06",278.7082,283.9743,270.8279,276.8933,5033897.0],["2021-01-07",276.8933,284.5385,274.8621,282.0277,4406617.0],["2021-01-08",282.0277,288.4693,274.4765,278.9056,4324808.0],["2021-01-11",278.9056,284.6325,272.718,276.6393,5461910.0],["2021-01-12",276.6393,282.1124,272.8027,282.1124,3459928.0],["2021-01-13",282.1124,299.8195,282.11236572265625,293.867,6655833.0],["2021-01-14",293.867,294.8074,274.5894,275.7178,6998128.0],["2021-01-15",275.7178,275.71783447265625,255.8101,267.245,8469331.0],["2021-01-18",267.245,277.1096,265.1856,269.4267,4029543.0],["2021-01-19",269.4267,276.8274,265.8344,266.5961,3603602.0],["2021-01-20",266.5961,275.9811,264.7249,275.7178,3476342.0],["2021-01-21",275.7178,283.0528,275.71783447265625,280.2222,3617751.0],["2021-01-22",280.2222,283.0527,277.5421,281.6891,3552907.0],["2021-01-25",281.6891,291.0459,278.6987,291.0459,6032676.0],["2021-01-26",291.0459,291.5161,278.3508,279.3382,4267345.0],["2021-01-27",279.3382,281.8303,272.7086,277.7679,3015244.0],["2021-01-28",277.7679,279.4887,270.9219,271.3263,3520373.0],["2021-01-29",271.3263,286.532,271.3262634277344,280.7487,4648689.0],["2021-02-01",280.7487,289.4473,280.74871826171875,287.8204,3996812.0],["2021-02-02",287.8204,307.3613,284.9804,306.2329,6194393.0],["2021-02-03",306.2329,318.4108,304.0042,306.2141,5725004.0],["2021-02-04",306.2141,317.8466,302.0483,316.9062,4758467.0],["2021-02-05",316.9062,329.037,310.4928,323.959,4518132.0],["2021-02-08",323.959,356.3549,323.958984375,356.3549,6832521.0],["2021-02-09",356.3549,375.1154,347.9574,360.1634,8171849.0],["2021-02-10",360.1634,374.3725,355.4616,370.4699,5864523.0],["2021-02-18",370.4699,381.5757,357.4363,366.0878,5732765.0],["2021-02-19",366.0878,372.3789,338.563,360.1446,6658977.0],["2021-02-22",360.1446,360.9909,332.8831,332.9019,7888500.0],["2021-02-23",332.9019,335.6009,320.1975,324.1753,5634783.0],["2021-02-24",324.1753,327.7393,294.3372,299.0485,9655317.0],["2021-02-25",299.0485,306.6561,284.9335,290.7638,8475076.0],["2021-02-26",290.7638,290.7638244628906,273.649,279.752,7202791.0],["2021-03-01",279.752,286.8142,274.627,284.1059,5892275.0],["2021-03-02",284.1059,289.6353,272.7086,274.5893,7191330.0],["2021-03-03",274.5893,282.0183,268.9565,280.7018,4609704.0],["2021-03-04",280.7018,280.7018127441406,263.3519,265.8439,6286837.0],["2021-03-05",265.8439,269.8874,254.0703,264.7436,5105107.0],["2021-03-08",264.7436,270.2918,239.4945,240.7923,9759698.0],["2021-03-09",240.7923,241.6574,225.8309,227.3543,9340376.0],["2021-03-10",227.3543,244.4974,227.35433959960938,241.4506,7870154.0],["2021-03-11",241.4506,259.5434,239.7109,253.2711,7403541.0],["2021-03-12",253.2711,258.5936,245.4565,252.1614,5502378.0],["2021-03-15",252.1614,253.7601,239.1749,242.8047,5128693.0],["2021-03-16",242.8047,249.9515,242.6166,246.7354,3371462.0],["2021-03-17",246.7354,253.8823,241.2061,252.8291,4077569.0],["2021-03-18",252.8291,260.258,252.199,256.8915,4150120.0],["2021-03-19",256.8915,256.8914794921875,246.6602,248.1742,3656618.0],["2021-03-22",248.1742,253.5814,244.4974,247.4125,2861305.0],["2021-03-23",247.4125,249.1898,241.2343,247.3185,2794727.0],["2021-03-24",247.3185,252.0674,245.4472,247.61,2728277.0],["2021-03-25",247.61,251.8887,241.8831,249.5942,2877414.0],["2021-03-26",249.5942,265.9379,249.59420776367188,264.8282,6103785.0],["2021-03-29",264.8282,272.7086,259.5434,270.8091,5494462.0],["2021-03-30",270.8091,275.0124,267.0663,268.1571,4488046.0],["2021-03-31",268.1571,270.3483,263.3801,269.8499,2847858.0],["2021-04-01",269.8499,277.9747,269.849853515625,276.8087,3666654.0],["2021-04-02",276.8087,295.0895,276.8086,290.5757,5781046.0],["2021-04-06",290.5757,293.3686,284.0119,287.0117,3407381.0],["2021-04-07",287.0117,310.8126,283.2408,308.772,7766792.0],["2021-04-08",308.772,320.1787,296.2179,312.1949,6293616.0],["2021-04-09",312.1949,316.5771,304.0607,305.6875,3998030.0],["2021-04-12",305.6875,305.6875305175781,288.6949,289.9174,6025509.0],["2021-04-13",289.9174,300.6753,284.0025,292.6822,4231577.0],["2021-04-14",292.6822,299.8854,286.3441,295.7478,4574544.0],["2021-04-15",295.7478,296.9702,288.7044,293.2087,2604959.0],["2021-04-16",293.2087,296.9702,287.2844,290.5757,2591684.0],["2021-04-19",290.5757,309.3738,286.8142,309.3738,5847262.0],["2021-04-20",309.3738,317.8372,308.6121,309.7123,3922960.0],["2021-04-21",309.7123,318.2792,306.8912,316.9062,4187304.0],["2021-04-22",316.9062,319.5392,310.3235,313.7653,3230322.0],["2021-04-23",313.7653,327.5888,312.3736,324.2505,4476240.0],["2021-04-26",324.2505,324.2505187988281,307.3144,308.4899,7955114.0],["2021-04-27",308.4899,314.969,305.6593,313.8217,3678515.0],["2021-04-28",313.8217,325.8397,310.7937,324.0342,4484172.0],["2021-04-29",324.0342,329.0088,316.0975,323.4042,3713367.0],["2021-04-30",323.4042,326.009,318.7023,319.0784,3231089.0],["2021-05-06",319.0784,320.6677,306.562,311.2639,4034403.0],["2021-05-07",311.2639,323.376,309.7688,310.8972,3961002.0],["2021-05-10",310.8972,318.7869,305.7627,315.4016,3843724.0],["2021-05-11",315.4016,320.6583,307.2862,319.812,3917951.0],["2021-05-12",319.812,325.3696,317.2636,324.4292,3440411.0],["2021-05-13",324.4292,331.0118,321.2131,327.429,4234103.0],["2021-05-14",327.429,354.1733,327.42901611328125,351.3051,7546298.0],["2021-05-17",351.3051,357.9065,349.9039,355.0665,4987746.0],["2021-05-18",355.0665,356.0258,348.042,354.982,3070585.0],["2021-05-19",354.982,354.9819641113281,349.8287,350.2613,2309617.0],["2021-05-20",350.2613,361.0004,350.2612609863281,352.8849,3587496.0],["2021-05-21",352.8849,357.2295,342.2869,347.6565,4068873.0],["2021-05-24",347.6565,350.6468,338.5348,346.1895,2955418.0],["2021-05-25",346.1895,358.7905,346.189453125,358.7529,4669486.0],["2021-05-26",358.7529,368.5233,355.0101,359.0161,4531234.0],["2021-05-27",359.0161,363.577,352.6404,362.0066,3638721.0],["2021-05-28",362.0066,362.9845,350.6092,354.8033,3727773.0],["2021-05-31",354.8033,361.9501,350.9665,361.0097,3343280.0],["2021-06-01",361.0097,368.4387,355.7154,366.5486,3763578.0],["2021-06-02",366.5486,370.3853,357.8125,360.9721,3253141.0],["2021-06-03",360.9721,380.8234,356.7028,377.8142,6636010.0],["2021-06-04",377.8142,381.51,374.175,378.5948,3698714.0],["2021-06-07",378.5948,393.9041,376.1498,393.4339,4799697.0],["2021-06-08",393.4339,394.9196,354.5211,354.5211,12233965.0],["2021-06-09",354.5211,374.0903,340.6976,367.8087,7215499.0],["2021-06-10",367.8087,387.2462,365.8056,382.6195,5298027.0],["2021-06-11",382.6195,386.0237,369.6706,380.278,4363228.0],["2021-06-15",380.278,381.3218,370.3947,375.5479,3402936.0],["2021-06-16",375.5479,388.337,374.269,375.7737,4662102.0],["2021-06-17",375.7737,386.3058,370.8837,382.9675,3880051.0],["2021-06-18",382.9675,388.2618,372.2002,380.8422,4340172.0],["2021-06-21",380.8422,383.5411,374.2691,380.1276,2877089.0],["2021-06-22",380.1276,404.6713,380.1275939941406,404.5585,7947510.0],["2021-06-23",404.5585,413.6989,399.6591,402.8094,4926308.0],["2021-06-24",402.8094,407.1822,395.8977,402.9505,3854279.0],["2021-06-25",402.9505,426.1983,402.9504699707031,421.1378,5737379.0],["2021-06-28",421.1378,438.9013,414.6357,425.4256,5945529.0],["2021-06-29",425.4256,432.5404,419.3475,423.5975,3996665.0],["2021-06-30",423.5975,424.0403,409.9239,422.4572,3867113.0],["2021-07-01",422.4572,436.3098,422.4571533203125,430.2599,4915984.0],["2021-07-02",430.2599,430.2598876953125,412.6756,415.578,4757325.0],["2021-07-05",415.578,432.2388,408.3501,430.2976,5018432.0],["2021-07-06",430.2976,435.3674,391.2087,420.2898,9636930.0],["2021-07-07",420.2898,424.4927,406.6445,420.1955,5104997.0],["2021-07-08",420.1955,428.2998,415.1068,419.3192,4157747.0],["2021-07-09",419.3192,419.31915283203125,400.5003,407.1439,4726876.0],["2021-07-12",407.1439,414.4283,378.7791,399.3224,6493255.0],["2021-07-13",399.3224,409.7354,394.5352,397.3623,3997713.0],["2021-07-14",397.3623,405.0613,388.2497,399.558,4249035.0],["2021-07-15",399.558,417.7925,395.798,416.5204,5309347.0],["2021-07-16",416.5204,419.3474,407.4455,409.3207,3487151.0],["2021-07-19",409.3207,442.9062,408.1428,441.8319,7686734.0],["2021-07-20",441.8319,442.2749,433.5392,440.098,3697540.0],["2021-07-21",440.098,463.525,440.0980224609375,461.5272,5166991.0],["2021-07-22",461.5272,461.5271911621094,415.37066650390625,415.3707,13846799.0],["2021-07-23",415.3707,415.37066650390625,382.5956,392.5846,12620329.0],["2021-07-26",392.5846,392.5845642089844,353.3261,368.8089,13580116.0],["2021-07-27",368.8089,368.8089294433594,340.0766,340.1708,10699219.0],["2021-07-28",340.1708,356.9636,329.3526,356.2285,9815466.0],["2021-07-29",356.2285,372.2203,356.2097,359.7812,7922360.0],["2021-07-30",359.7812,359.7812194824219,337.014,344.9015,6734931.0],["2021-08-02",344.9015,357.0484,316.9135,351.3094,9431422.0],["2021-08-03",351.3094,362.712,343.2147,356.2757,6108274.0],["2021-08-04",356.2757,360.9121,348.6709,352.9115,4275832.0],["2021-08-05",352.9115,369.1859,346.7956,359.0179,5793816.0],["2021-08-06",359.0179,362.7967,350.7534,354.3344,3601108.0],["2021-08-09",354.3344,362.4858,350.7441,357.4254,3541943.0],["2021-08-10",357.4254,369.5535,352.4403,368.4698,5596293.0],["2021-08-11",368.4698,375.8861,364.7851,371.9282,4635033.0],["2021-08-12",371.9282,376.7908,365.6333,366.5851,3355150.0],["2021-08-13",366.5851,371.4099,361.8638,364.7474,2592339.0],["2021-08-16",364.7474,371.8339,353.9481,365.6992,3256405.0],["2021-08-17",365.6992,369.1106,346.7862,349.519,4931272.0],["2021-08-18",349.519,357.039,343.0262,353.7878,3395898.0],["2021-08-19",353.7878,360.6953,349.7734,356.5301,3609605.0],["2021-08-20",356.5301,356.53009033203125,322.4923,326.7141,8207886.0],["2021-08-23",326.7141,350.5556,323.2368,347.3044,6664412.0],["2021-08-24",347.3044,355.2673,344.9014,349.3305,3799356.0],["2021-08-25",349.3305,357.1521,348.6709,352.6005,3285942.0],["2021-08-26",352.6005,352.6004943847656,338.305,340.8116,3575327.0],["2021-08-27",340.8116,349.5284,339.5489,340.8494,2991741.0],["2021-08-30",340.8494,341.019,327.4679,333.9796,3985215.0],["2021-08-31",333.9796,336.3732,324.1697,327.0439,3993724.0],["2021-09-01",327.0439,335.657,317.9124,327.1287,4158526.0],["2021-09-02",327.1287,329.4939,309.1014,312.4562,5470739.0],["2021-09-03",312.4562,316.6309,300.1962,309.7988,4284353.0],["2021-09-06",309.7988,332.6508,307.5371,327.9296,5671305.0],["2021-09-07",327.9296,331.7085,321.0222,323.8493,3939171.0],["2021-09-08",323.8493,328.4103,319.1564,321.55,2673621.0],["2021-09-09",321.55,325.1121,316.8665,320.8715,2105539.0],["2021-09-10",320.8715,323.8493,316.6309,321.7478,2606863.0],["2021-09-13",321.7478,329.8143,320.4002,322.775,3393804.0],["2021-09-14",322.775,327.9391,318.5721,320.1741,2844922.0],["2021-09-15",320.1741,322.0023,311.1558,315.6979,3381601.0],["2021-09-16",315.6979,318.0726,309.2805,312.786,2810589.0],["2021-09-17",312.786,329.8238,312.7860412597656,326.045,5056052.0],["2021-09-22",326.045,326.0544,312.7672,315.5,3891118.0],["2021-09-23",315.5,320.1929,309.6574,312.8332,3049509.0],["2021-09-24",312.8332,327.8072,312.2112,320.0705,4208781.0],["2021-09-27",320.0705,348.8594,320.0704650878906,339.9541,7391940.0],["2021-09-28",339.9541,344.5528,330.2196,333.1691,5088917.0],["2021-09-29",333.1691,339.1437,322.8504,335.0538,4847178.0],["2021-09-30",335.0538,360.9215,335.0538330078125,356.3982,9448380.0],["2021-10-08",356.3982,376.8472,356.398193359375,373.1249,7547043.0],["2021-10-11",373.1249,382.1715,370.4203,372.1449,4355274.0],["2021-10-12",372.1449,376.2818,363.7485,368.4508,3232570.0],["2021-10-13",368.4508,403.3274,367.9703,397.6073,7788874.0],["2021-10-14",397.6073,406.9837,387.1943,395.6001,4250473.0],["2021-10-15",395.6001,400.3872,387.1189,398.2387,4084790.0],["2021-10-18",398.2387,414.6356,390.1344,399.558,6922541.0],["2021-10-19",399.558,420.1013,398.6157,413.6273,6521833.0],["2021-10-20",413.6273,418.8197,409.547,412.7039,3875032.0],["2021-10-21",412.7039,416.4638,407.0968,408.8873,3061873.0],["2021-10-22",408.8873,414.3058,406.1544,409.9144,3013963.0],["2021-10-25",409.9144,413.5048,407.1062,408.9815,2785861.0],["2021-10-26",408.9815,412.7132,399.5014,399.558,4006297.0],["2021-10-27",399.558,401.0186,383.538,391.0768,4872132.0],["2021-10-28",391.0768,394.752,384.4803,385.7054,3443430.0],["2021-10-29",385.7054,394.8463,385.0929,389.1168,3712570.0],["2021-11-01",389.1168,393.9792,372.2297,391.0768,4956042.0],["2021-11-02",391.0768,407.5492,386.3745,396.5331,5265188.0],["2021-11-03",396.5331,399.2753,382.5957,383.538,3417322.0],["2021-11-04",383.538,392.0286,383.53802490234375,386.676,3264382.0],["2021-11-05",386.676,398.6156,386.6759948730469,395.3174,3749555.0],["2021-11-08",395.3174,404.0813,390.2287,399.8407,3272359.0],["2021-11-09",399.8407,401.5935,396.8911,398.6156,2244281.0],["2021-11-10",398.6156,402.3379,394.7331,398.4083,2384736.0],["2021-11-11",398.4083,399.1811,387.3262,393.9604,3264941.0],["2021-11-12",393.9604,405.1933,392.0191,403.8457,2947552.0],["2021-11-15",403.8457,419.3474,403.8456726074219,412.0536,3563480.0],["2021-11-16",412.0536,441.8508,412.0536193847656,430.1845,6148371.0],["2021-11-17",430.1845,434.8869,420.4877,423.5975,3507283.0],["2021-11-18",423.5975,429.3175,419.3474,426.6978,2386752.0],["2021-11-19",426.6978,427.838,419.828,421.7787,1962677.0],["2021-11-22",421.7787,423.588,414.8241,417.4627,2430596.0],["2021-11-23",417.4627,422.0613,409.9804,418.1129,2542415.0],["2021-11-24",418.1129,421.2227,412.7509,416.0963,1815241.0],["2021-11-25",416.0963,422.0802,413.4106,415.5592,2213943.0],["2021-11-26",415.5592,417.9339,410.3951,413.3918,1802944.0],["2021-11-29",413.3918,419.3474,409.9239,413.0242,2120879.0],["2021-11-30",413.0242,423.9555,409.9239,421.2321,3290900.0],["2021-12-01",421.2321,423.9649,405.2121,408.0486,3735798.0],["2021-12-02",408.0486,422.0802,406.343,418.3674,3747576.0],["2021-12-03",418.3674,439.1368,417.4627,436.3757,4618296.0],["2021-12-06",436.3757,439.5892,425.0581,425.4633,2766031.0],["2021-12-07",425.4633,436.3097,424.2005,429.8546,2643463.0],["2021-12-08",429.8546,434.2366,423.1451,433.0775,3027161.0],["2021-12-09",433.0775,442.4822,428.7709,439.118,4721564.0],["2021-12-10",439.118,441.9639,424.3419,428.7709,5685384.0],["2021-12-13",428.7709,442.9063,427.838,435.2732,3764648.0],["2021-12-14",435.2732,444.791,433.4827,443.8486,2943475.0],["2021-12-15",443.8486,444.791,436.0271,436.3098,2549352.0],["2021-12-16",436.3098,439.8907,429.7133,431.3153,3037702.0],["2021-12-17",431.3153,433.3319,425.4727,430.1845,3380884.0],["2021-12-20",430.1845,437.9024,429.0631,431.6734,2875647.0],["2021-12-21",431.6734,441.8226,431.6734313964844,439.2594,2735130.0],["2021-12-22",439.2594,457.0416,438.2039,451.4911,3942185.0],["2021-12-23",451.4911,452.8481,441.8508,448.419,2565834.0],["2021-12-24",448.419,458.1253,447.6463,452.1413,2769656.0],["2021-12-27",452.1413,456.8437,444.414,445.0736,2468093.0],["2021-12-28",445.0736,450.1247,442.9157,448.7017,2872839.0],["2021-12-29",448.7017,450.398,403.8362731933594,403.8363,8590817.0],["2021-12-30",403.8363,403.8362731933594,376.9604,398.6439,7968072.0],["2021-12-31",398.6439,417.6229,392.0191,411.9499,4645745.0],["2022-01-04",411.9499,418.292,404.7409,407.3795,4014795.0],["2022-01-05",407.3795,407.3795166015625,385.4227,391.0674,5048737.0],["2022-01-06",391.0674,392.9521,375.4149,378.8262,5467299.0],["2022-01-07",378.8262,381.314,369.4027,371.5795,3807686.0],["2022-01-10",371.5795,377.799,359.0368,372.2109,3269092.0],["2022-01-11",372.2109,377.8839,365.6333,371.1178,2637040.0],["2022-01-12",371.1178,375.8955,369.6665,372.0412,2636926.0],["2022-01-13",372.0412,374.4065,365.7369,367.5179,2228676.0],["2022-01-14",367.5179,368.4603,362.8062,363.8428,2305589.0],["2022-01-17",363.8428,371.0047,360.8084,370.1754,2196554.0],["2022-01-18",370.1754,380.9936,365.7369,376.8473,2842593.0],["2022-01-19",376.8473,379.2974,362.8062,368.4603,3112035.0],["2022-01-20",368.4603,371.7585,356.3039,364.6815,2767696.0],["2022-01-21",364.6815,364.68145751953125,348.5107,357.3594,3556437.0],["2022-01-24",357.3594,360.7236,350.5556,354.5135,2205125.0],["2022-01-25",354.5135,358.0944,347.9169921875,347.917,2197147.0],["2022-01-26",347.917,351.498,341.1321,349.1703,2175135.0],["2022-01-27",349.1703,350.6027,341.3206,341.8011,2124222.0],["2022-01-28",341.8011,352.0916,333.2162,336.6464,2972953.0],["2022-02-07",336.6464,349.83,333.3294,334.4225,2891938.0],["2022-02-08",334.4225,336.4203,315.5,326.158,4704670.0],["2022-02-09",326.158,330.8604,318.9396,329.7861,3487057.0],["2022-02-10",329.7861,335.478,326.0544,330.4835,2181519.0],["2022-02-11",330.4835,330.4834899902344,320.3343,320.4285,2536496.0],["2022-02-14",320.4285,326.6764,315.6885,322.7562,2187172.0],["2022-02-15",322.7562,332.6509,322.75616455078125,332.1703,3012994.0],["2022-02-16",332.1703,337.815,329.8238,333.1691,2344556.0],["2022-02-17",333.1691,343.2994,331.7179,335.8077,2610714.0],["2022-02-18",335.8077,338.4557,333.0372,337.6453,1546677.0],["2022-02-21",337.6453,342.5456,331.341,334.5356,1815744.0],["2022-02-22",334.5356,334.5356140136719,324.933,331.652,1837097.0],["2022-02-23",331.652,339.2379,331.6519775390625,338.305,1946072.0],["2022-02-24",338.305,342.065,325.4796,330.5211,3281480.0],["2022-02-25",330.5211,341.085,330.5211486816406,336.392,2745831.0],["2022-02-28",336.392,340.9436,334.6204,340.4819,2320896.0],["2022-03-01",340.4819,343.9591,338.1825,342.8283,2245238.0],["2022-03-02",342.8283,342.8282775878906,336.4298,337.9469,1847527.0],["2022-03-03",337.9469,340.4724,315.6885,318.8171,6323830.0],["2022-03-04",318.8171,318.8171081542969,295.8991,297.9346,7256417.0],["2022-03-07",297.9346,297.9345703125,283.7521,287.5121,4436977.0],["2022-03-08",287.5121,295.7295,283.6485,288.0775,3858018.0],["2022-03-09",288.0775,294.1369,279.8414,292.8741,4520065.0],["2022-03-10",292.8741,303.4096,290.3392,293.9201,4018623.0],["2022-03-11",293.9201,301.4401,285.5426,300.1585,3417942.0],["2022-03-14",300.1585,300.15850830078125,288.4357,288.9068,3023602.0],["2022-03-15",288.9068,292.7515,278.9366,280.991,3813935.0],["2022-03-16",280.991,289.2743,273.2826,288.6241,5122115.0],["2022-03-17",288.6241,302.1752,288.62408447265625,297.5953,4413487.0],["2022-03-18",297.5953,297.7838,291.9318,294.9379,2908411.0],["2022-03-21",294.9379,298.4057,291.2815,295.3431,2458850.0],["2022-03-22",295.3431,295.4279,289.312,290.3392,1869957.0],["2022-03-23",290.3392,303.9562,290.3392028808594,301.0067,3726134.0],["2022-03-24",301.0067,301.00665283203125,293.9014,299.2351,2644498.0],["2022-03-25",299.2351,303.9279,292.1485,292.6479,2512836.0],["2022-03-28",292.6479,292.6479187011719,284.9112,291.1496,2138365.0],["2022-03-29",291.1496,294.429,290.3392,291.0931,1558430.0],["2022-03-30",291.0931,301.5438,291.09307861328125,301.4684,2994404.0],["2022-03-31",301.4684,306.7361,298.5376,298.9429,2543594.0],["2022-04-01",298.9429,303.2494,295.051,298.3209,2233805.0],["2022-04-06",298.3209,300.4412,290.245,291.3569,2905330.0],["2022-04-07",291.3569,294.9661,288.5487,291.0742,1616763.0],["2022-04-08",291.0742,292.4972,288.5298,289.3026,1452234.0],["2022-04-11",289.3026,289.3214,278.277,278.9367,2808815.0],["2022-04-12",278.9367,291.0743,277.4101,290.1319,2824529.0],["2022-04-13",290.1319,295.6635,286.9467,290.7161,2380770.0],["2022-04-14",290.7161,298.3492,290.71612548828125,294.9662,2253503.0],["2022-04-15",294.9662,298.1513,292.1579,295.6258,1690386.0],["2022-04-18",295.6258,299.6685,293.072,295.2865,1851689.0],["2022-04-19",295.2865,299.1973,288.3603,288.9445,2606818.0],["2022-04-20",288.9445,290.7632,283.2904,286.7582,1969612.0],["2022-04-21",286.7582,288.6618,279.1063,279.9167,2641265.0],["2022-04-22",279.9167,281.792,276.2887,279.0969,1883848.0],["2022-04-25",279.0969,280.8214,271.3979,271.5675,3169725.0],["2022-04-26",271.5675,278.6069,266.1301,275.5631,3091070.0],["2022-04-27",275.5631,284.5908,272.359,284.4872,2864309.0],["2022-04-28",284.4872,290.1319,281.1324,287.8891,2385758.0],["2022-04-29",287.8891,290.8669,283.837,288.5016,2370806.0],["2022-05-05",288.5016,295.3337,288.3791,291.046,2278984.0],["2022-05-06",291.046,291.04595947265625,280.7931,280.991,2118224.0],["2022-05-09",280.991,281.6036,277.052,280.812,1183552.0],["2022-05-10",280.812,283.2998,276.3924,280.2749,1650805.0],["2022-05-11",280.2749,287.9362,280.2371,284.4495,2425293.0],["2022-05-12",284.4495,285.2977,280.8215,283.2999,1586799.0],["2022-05-13",283.2999,294.4856,283.29986572265625,287.5593,3081906.0],["2022-05-16",287.5593,292.3181,280.8308,282.0936,2296657.0],["2022-05-17",282.0936,283.837,280.5858,283.2527,1500147.0],["2022-05-18",283.2527,283.6485,278.9367,279.6906,1518375.0],["2022-05-19",279.6906,279.6905822753906,273.2826,275.8646,2076986.0],["2022-05-20",275.8646,288.9539,275.8646240234375,288.1717,4018885.0],["2022-05-23",288.1717,290.9988,284.2704,285.5426,1795349.0],["2022-05-24",285.5426,285.5426025390625,278.3053,279.1911,1950392.0],["2022-05-25",279.1911,280.7743,276.6845,277.853,1766571.0],["2022-05-26",277.853,280.8214,274.4605,278.2582,1521141.0],["2022-05-27",278.2582,282.5082,278.0415,278.3524,1597236.0],["2022-05-30",278.3524,283.6485,277.9943,281.858,1776136.0],["2022-05-31",281.858,292.1296,279.9827,291.847,4410783.0],["2022-06-01",291.847,293.072,285.5143,286.5226,2287998.0],["2022-06-02",286.5226,286.52264404296875,282.7909,283.6673,1636253.0],["2022-06-06",283.6673,289.0576,279.0686,287.5121,2914386.0],["2022-06-07",287.5121,299.7721,285.8536,297.8686,4760764.0],["2022-06-08",297.8686,304.3803,295.2394,300.6108,3892849.0],["2022-06-09",300.6108,304.0599,294.2971,294.7211,2726481.0],["2022-06-10",294.7211,300.8276,293.0814,299.0559,2599258.0],["2022-06-13",299.0559,299.0559387207031,291.6773,293.6185,2854374.0],["2022-06-14",293.6185,298.679,290.2449,298.5282,2546161.0],["2022-06-15",298.5282,309.092,298.5282287597656,305.6336,4495472.0],["2022-06-16",305.6336,315.3587,305.6335754394531,307.179,3528326.0],["2022-06-17",307.179,320.7301,305.3038,318.8171,4127535.0],["2022-06-20",318.8171,325.1121,317.5732,320.4945,3463235.0],["2022-06-21",320.4945,323.7927,314.7461,317.5732,2621277.0],["2022-06-22",317.5732,320.3532,313.408,313.4268,2180998.0],["2022-06-23",313.4268,318.5156,311.1746,317.3847,2126169.0],["2022-06-24",317.3847,323.7739,316.8194,322.5583,3089454.0],["2022-06-27",322.5583,336.4014,322.55828857421875,332.6508,3298810.0],["2022-06-28",332.6508,334.3942,326.9968,332.632,2372177.0],["2022-06-29",332.632,332.6320495605469,326.3183,328.8815,2072529.0],["2022-06-30",328.8815,339.0777,327.9296,336.1658,2825453.0],["2022-07-01",336.1658,338.1918,328.8814,330.5588,1907806.0],["2022-07-04",330.5588,337.3438,326.9968,333.0655,2071383.0],["2022-07-05",333.0655,335.657,326.4785,331.3881,2517818.0],["2022-07-06",331.3881,332.6509,322.9447,325.1215,2286795.0],["2022-07-07",325.1215,327.826,320.3155,325.1026,1860337.0],["2022-07-08",325.1026,328.5893,318.9773,318.9773,2417609.0],["2022-07-11",318.9773,318.9773254394531,310.9767,315.5095,2338978.0],["2022-07-12",315.5095,317.5732,308.9883728027344,308.9884,1848362.0],["2022-07-13",308.9884,311.3537,306.2744,307.3958,1517314.0],["2022-07-14",307.3958,310.5998,304.3991,305.3886,2206859.0],["2022-07-15",305.3886,312.0476,301.7375,301.8793,2537219.0],["2022-07-18",301.8793,303.6292,291.7962,301.4537,3128268.0],["2022-07-19",301.4537,301.45367431640625,286.6127,292.7704,5094678.0],["2022-07-20",292.7704,294.3406,288.3815,292.2313,3159100.0],["2022-07-21",292.2313,294.8892,289.4409,292.5907,2087860.0],["2022-07-22",292.5907,297.9444,291.3422,293.6974,2518782.0],["2022-07-25",293.6974,294.7662,290.3868,292.8461,1339872.0],["2022-07-26",292.8461,296.8094,292.2786,293.3947,1428421.0],["2022-07-27",293.3947,293.3947448730469,288.5897,289.4504,1626126.0],["2022-07-28",289.4504,291.8718,287.0762,287.8329,1897211.0],["2022-07-29",287.8329,289.9139,279.0362,279.7173,3591968.0],["2022-08-01",279.7173,279.7172546386719,274.3162,277.6646,2327370.0],["2022-08-02",277.6646,277.6646423339844,270.5327,273.2096,2869839.0],["2022-08-03",273.2096,279.9726,273.2095642089844,276.4161,2640064.0],["2022-08-04",276.4161,281.6847,276.4161376953125,281.0131,2033483.0],["2022-08-05",281.0131,283.6521,279.2254,282.5076,1705417.0],["2022-08-08",282.5076,287.0762,279.878,283.2264,2085224.0],["2022-08-09",283.2264,283.2264404296875,279.4146,280.3604,1396826.0],["2022-08-10",280.3604,280.3604431152344,275.0446,277.1823,1896868.0],["2022-08-11",277.1823,282.8765,277.18231201171875,282.8008,2079209.0],["2022-08-12",282.8008,284.9196,281.0415,283.7751,1335749.0],["2022-08-15",283.7751,285.6574,280.928,281.9685,1479766.0],["2022-08-16",281.9685,284.0967,280.1145,280.3604,1313682.0],["2022-08-17",280.3604,283.2927,277.9106,282.8387,1602908.0],["2022-08-18",282.8387,282.8386535644531,278.166,278.847,1456764.0],["2022-08-19",278.847,280.3699,277.1444,277.5228,1144414.0],["2022-08-22",277.5228,278.9606,275.2527,276.6337,1482584.0],["2022-08-23",276.6337,277.9768,273.3609,275.3473,1478690.0],["2022-08-24",275.3473,277.6079,273.5595,273.9284,1485761.0],["2022-08-25",273.9284,275.6311,271.3651,274.5906,1428017.0],["2022-08-26",274.5906,279.6038,274.590576171875,278.0903,1839802.0],["2022-08-29",278.0903,279.0267,273.6447,275.3378,1329869.0],["2022-08-30",275.3378,277.0782,271.942,272.7555,1321896.0],["2022-08-31",272.7555,287.4546,271.5259,284.7021,4466764.0],["2022-09-01",284.7021,286.6033,281.1833,282.1576,1870348.0],["2022-09-02",282.1576,286.5844,279.0362,280.0862,1883663.0],["2022-09-05",280.0862,280.474,271.4691,278.0903,2669264.0],["2022-09-06",278.0903,281.1172,276.5675,278.1092,1285740.0],["2022-09-07",278.1092,278.1092224121094,273.3609,275.7067,1437491.0],["2022-09-08",275.7067,282.7157,275.70672607421875,277.8538,2004093.0],["2022-09-09",277.8538,282.6306,277.1539,281.9779,1892056.0],["2022-09-13",281.9779,287.5491,281.1644,285.6574,2038683.0],["2022-09-14",285.6574,285.6573791503906,281.8833,284.0399,1423238.0],["2022-09-15",284.0399,286.2817,281.959,282.4036,1523681.0],["2022-09-16",282.4036,283.4346,277.3336,277.3336,2692556.0],["2022-09-19",277.3336,278.989,272.415,273.8339,1902798.0],["2022-09-20",273.8339,276.4823,272.9636,273.692,1383793.0],["2022-09-21",273.692,274.2878,264.8479,265.8694,2923483.0],["2022-09-22",265.8694,265.86944580078125,245.637,246.7342,5975659.0],["2022-09-23",246.7342,246.73422241210938,236.6794,239.0158,4440330.0],["2022-09-26",239.0158,239.01577758789062,232.6973,233.4351,4212240.0],["2022-09-27",233.4351,249.9502,233.43505859375,249.78,5582379.0],["2022-09-28",249.78,253.2136,245.7505,247.3491,3256414.0],["2022-09-29",247.3491,258.1321,247.34906005859375,251.7001,3310707.0],["2022-09-30",251.7001,255.862,249.7327,252.3622,2104507.0],["2022-10-10",252.3622,252.36221313476562,239.5549,240.236,3180857.0],["2022-10-11",240.236,242.9601,237.5213,239.1387,1825699.0],["2022-10-12",239.1387,241.2008,232.6973,240.3495,2682552.0],["2022-10-13",240.3495,245.9113,237.8523,242.9034,2226946.0],["2022-10-14",242.9034,258.1321,242.90335083007812,255.8147,4293539.0],["2022-10-17",255.8147,259.9861,252.5514,254.0365,2084030.0],["2022-10-18",254.0365,260.1279,250.6596,257.6119,2543720.0],["2022-10-19",257.6119,257.61187744140625,246.1667,247.9166,2759295.0],["2022-10-20",247.9166,252.0879,244.2276,247.1409,2193785.0],["2022-10-21",247.1409,248.7206,242.7142,243.4331,2429006.0],["2022-10-24",243.4331,243.4330596923828,219.0859832763672,219.086,7943572.0],["2022-10-25",219.086,220.3724,212.1621,215.6619,4114118.0],["2022-10-26",215.6619,228.7435,215.661865234375,222.4344,4222562.0],["2022-10-27",222.4344,224.9316,217.478,219.4454,2842179.0],["2022-10-28",219.4454,223.3236,214.6214,215.8794,2611606.0],["2022-10-31",215.8794,219.4076,210.4595,215.6619,2818908.0],["2022-11-01",215.6619,230.796,215.661865234375,229.5002,4771271.0],["2022-11-02",229.5002,239.6212,226.7949,236.093,3979695.0],["2022-11-03",236.093,236.09300231933594,231.7419,234.3053,1861564.0],["2022-11-04",234.3053,243.0925,234.0783,241.0589,2830547.0],["2022-11-07",241.0589,244.0384,237.8902,243.556,2185506.0],["2022-11-08",243.556,245.4289,242.0426,244.0006,1701847.0],["2022-11-09",244.0006,247.7179,242.1656,242.5723,1652055.0],["2022-11-10",242.5723,244.133,238.7415,242.9128,1780137.0],["2022-11-11",242.9128,254.0648,242.912841796875,244.3033,2747278.0],["2022-11-14",244.3033,250.9812,244.3032684326172,248.3138,2171929.0],["2022-11-15",248.3138,251.492,246.1194,250.3286,2105855.0],["2022-11-16",250.3286,255.0107,248.3801,250.4421,1980669.0],["2022-11-17",250.4421,252.8635,244.133,248.9287,2233025.0],["2022-11-18",248.9287,253.0243,248.0111,248.7584,1757331.0],["2022-11-21",248.7584,248.7583770751953,243.7641,246.668,1314547.0],["2022-11-22",246.668,247.472,241.5413,242.4872,2036055.0],["2022-11-23",242.4872,243.5655,239.7536,240.7184,1502874.0],["2022-11-24",240.7184,243.9154,237.6726,239.4887,1242538.0],["2022-11-25",239.4887,240.6427,236.2822,239.5549,1261032.0],["2022-11-28",239.5549,239.55494689941406,229.8974,235.4592,2144341.0],["2022-11-29",235.4592,244.0384,234.5796,240.9454,2079813.0],["2022-11-30",240.9454,243.4236,239.4036,241.1535,1524717.0],["2022-12-01",241.1535,249.4111,241.1534881591797,244.9749,2472559.0],["2022-12-02",244.9749,250.6502,243.5276,245.6654,2020647.0],["2022-12-05",245.6654,252.8163,245.6653594970703,250.2813,2325079.0],["2022-12-06",250.2813,260.2699,248.3138,258.52,4137456.0],["2022-12-07",258.52,258.51995849609375,252.5514,255.6444,2776384.0],["2022-12-08",255.6444,256.5998,252.8352,254.2918,1938560.0],["2022-12-09",254.2918,259.7307,251.369,258.2267,2537860.0],["2022-12-12",258.2267,272.3015,258.2267150878906,269.8801,4394564.0],["2022-12-13",269.8801,269.88006591796875,263.6466,266.1438,1917964.0],["2022-12-14",266.1438,270.9111,263.7696,270.0503,2485021.0],["2022-12-15",270.0503,279.0362,268.6315,276.0094,3341442.0],["2022-12-16",276.0094,281.4482,273.6541,276.6052,2782027.0],["2022-12-19",276.6052,280.9375,269.1044,270.1544,3542149.0],["2022-12-20",270.1544,272.1123,262.0103,264.6493,2260513.0],["2022-12-21",264.6493,276.662,264.6492919921875,273.3514,2417316.0],["2022-12-22",273.3514,277.1349,270.3813,272.3299,1910534.0],["2022-12-23",272.3299,275.2526,270.1543,273.8811,1784167.0],["2022-12-26",273.8811,276.9742,271.5448,273.692,1616871.0],["2022-12-27",273.692,275.9715,268.6315,272.5285,1712083.0],["2022-12-28",272.5285,276.1986,271.4786,273.4366,1525615.0],["2022-12-29",273.4366,274.8648,269.1044,273.9473,1725903.0],["2022-12-30",273.9473,275.877,272.5664,272.8501,1265636.0],["2023-01-03",272.8501,274.7892,267.2694,268.5179,2033014.0],["2023-01-04",268.5179,268.9436,264.479,266.1721,2167571.0],["2023-01-05",266.1721,275.8769,265.6803,274.2122,3024126.0],["2023-01-06",274.2122,274.8743,270.4286,272.415,1534696.0],["2023-01-09",272.415,278.0809,272.4150085449219,275.7067,1764423.0],["2023-01-10",275.7067,277.3525,274.3257,275.858,1446148.0],["2023-01-11",275.858,276.8607,272.888,275.0635,1491005.0],["2023-01-12",275.0635,285.6574,275.0634765625,277.4282,3084553.0],["2023-01-13",277.4282,281.5901,274.5432,281.5901,1969220.0],["2023-01-16",281.5901,298.0013,281.5900573730469,295.4568,5062087.0],["2023-01-17",295.4568,297.481,293.4137,294.9271,1911052.0],["2023-01-18",294.9271,300.4038,292.5435,293.6028,1769190.0],["2023-01-19",293.6028,297.4621,289.6112,295.873,2024816.0],["2023-01-20",295.873,304.5656,295.87298583984375,300.574,2996509.0],["2023-01-30",300.574,312.4259,299.7226,306.9398,3556646.0],["2023-01-31",306.9398,306.93975830078125,291.3327,293.9812,3801448.0],["2023-02-01",293.9812,297.4242,290.349,294.3028,2144648.0],["2023-02-02",294.3028,295.873,292.3921,292.6853,1362996.0],["2023-02-03",292.6853,292.6853332519531,284.0021,288.1167,2170723.0],["2023-02-06",288.1167,288.1167297363281,281.8739,283.0279,1542338.0],["2023-02-07",283.0279,286.4141,280.6442,280.8334,1423711.0],["2023-02-08",280.8334,284.5696,280.8334045410156,281.5239,981750.0],["2023-02-09",281.5239,287.2181,281.52386474609375,287.1708,1767245.0],["2023-02-10",287.1708,290.3868,285.6574,290.2733,1458342.0],["2023-02-13",290.2733,297.9539,288.8734,294.3406,1855768.0],["2023-02-14",294.3406,297.008,292.7515,295.5892,1188852.0],["2023-02-15",295.5892,300.3186,293.3475,294.596,1529847.0],["2023-02-16",294.596,300.2146,293.2718,295.4,2126353.0],["2023-02-17",295.4,300.3187,293.0164,293.234,1837297.0],["2023-02-20",293.234,298.8998,287.0762,297.5282,2740979.0],["2023-02-21",297.5282,302.2577,297.5282287597656,300.6118,1865705.0],["2023-02-22",300.6118,301.1699,298.1242,298.9187,1093902.0],["2023-02-23",298.9187,300.5551,293.2245,294.8419,1496578.0],["2023-02-24",294.8419,295.1162,289.2328,291.3894,1402104.0],["2023-02-27",291.3894,293.792,287.5303,290.6044,1368752.0],["2023-02-28",290.6044,295.1068,289.4409,292.0232,1432213.0],["2023-03-01",292.0232,298.4174,291.957,297.5566,1804198.0],["2023-03-02",297.5566,298.8903,293.5934,295.2771,993941.0],["2023-03-03",295.2771,297.5377,292.0421,292.2786,1307347.0],["2023-03-06",292.2786,297.5756,288.9208,293.6407,1508892.0],["2023-03-07",293.6407,295.5041,288.0221,288.3721,1591961.0],["2023-03-08",288.3721,289.4126,284.8534,286.6506,1040815.0],["2023-03-09",286.6506,288.3532,281.8739,283.7656,1165787.0],["2023-03-10",283.7656,287.5113,280.6442,284.5791,1306140.0],["2023-03-13",284.5791,294.142,280.9374,289.3558,2014851.0],["2023-03-14",289.3558,291.8056,284.8912,286.6033,1213026.0],["2023-03-15",286.6033,289.9328,280.9375,281.0226,1775660.0],["2023-03-16",281.0226,282.9144,273.219,273.219,2968539.0],["2023-03-17",273.219,278.4308,269.0382,269.1044,2808383.0],["2023-03-20",269.1044,269.1044006347656,262.0197,263.4291,2583074.0],["2023-03-21",263.4291,267.3356,262.9656,266.1721,1993369.0],["2023-03-22",266.1721,269.5395,266.172119140625,268.0828,1245601.0],["2023-03-23",268.0828,270.0976,265.283,267.9694,1051509.0],["2023-03-24",267.9694,269.8233,265.3019,266.0019,1263465.0],["2023-03-27",266.0019,267.5721,262.4927,263.7129,1773914.0],["2023-03-28",263.7129,266.0114,262.9562,263.7129,1722629.0],["2023-03-29",263.7129,268.726,263.7128601074219,266.2667,1381657.0],["2023-03-30",266.2667,267.6856,263.9021,267.0046,992071.0],["2023-03-31",267.0046,271.4408,267.00457763671875,268.9909,1873636.0],["2023-04-03",268.9909,270.3056,264.8479,266.6262,1752160.0],["2023-04-04",266.6262,273.3609,265.7938,273.342,2562537.0],["2023-04-06",273.342,279.9065,271.4786,275.6216,1861204.0],["2023-04-07",275.6216,277.1444,273.7298,275.7161,1230910.0],["2023-04-10",275.7161,277.1255,268.6315,269.2841,2088486.0],["2023-04-11",269.2841,272.0556,268.5085,270.6651,1592863.0],["2023-04-12",270.6651,271.4691,264.8479,265.4722,1845035.0],["2023-04-13",265.4722,268.4139,262.0197,266.7397,1367380.0],["2023-04-14",266.7397,272.0839,265.3587,266.087,1500172.0],["2023-04-17",266.087,266.0870361328125,256.5809,258.9834,4898397.0],["2023-04-18",258.9834,260.4968,257.3471,260.1942,1989760.0],["2023-04-19",260.1942,260.4306,257.3565,259.1348,1583045.0],["2023-04-20",259.1348,260.1185,252.5325,255.3891,2395208.0],["2023-04-21",255.3891,258.8226,254.5378,254.5945,1753677.0],["2023-04-24",254.5945,255.3418,246.8856,248.1814,2356261.0],["2023-04-25",248.1814,254.6513,245.4573,254.3107,2311187.0],["2023-04-26",254.3107,258.2078,252.6081,252.7406,1640435.0],["2023-04-27",252.7406,257.0822,251.6055,254.8215,1526511.0],["2023-04-28",254.8215,259.0496,253.4972,257.2146,1961008.0],["2023-05-04",257.2146,262.1521,256.3349,258.8415,2164442.0],["2023-05-05",258.8415,260.1942,253.7811,258.9929,1698036.0],["2023-05-08",258.9929,284.8912353515625,258.9928894042969,284.8912,1714520.0],["2023-05-09",284.8912,303.6293,284.8912353515625,296.0149,9848112.0],["2023-05-10",296.0149,297.9539,291.3327,292.7043,3598878.0],["2023-05-11",292.7043,295.7406,280.4551,284.948,4567698.0],["2023-05-12",284.948,286.7925,280.4645,285.9411,2550119.0],["2023-05-15",285.9411,289.195,284.9764,289.1572,2018228.0],["2023-05-16",289.1572,289.9328,288.1356,289.072,1318575.0],["2023-05-17",289.072,289.7909,287.4357,288.4951,1321264.0],["2023-05-18",288.4951,290.3774,286.6033,289.2802,1342809.0],["2023-05-19",289.2802,290.3774,287.7194,289.2991,1159721.0],["2023-05-22",289.2991,298.7673,289.299072265625,297.4242,2960808.0],["2023-05-23",297.4242,298.8809,292.2786,292.657,1311901.0],["2023-05-24",292.657,292.656982421875,286.9438,288.268,1566489.0],["2023-05-25",288.268,291.0679,286.9438,290.1787,1280279.0],["2023-05-26",290.1787,292.1651,287.133,290.0085,1081839.0],["2023-05-29",290.0085,294.0569,288.5329,291.5597,1517644.0],["2023-05-30",291.5597,292.9313,284.7115,288.514,1514350.0],["2023-05-31",288.514,289.0059,283.7656,287.7384,1903476.0],["2023-06-01",287.7384,288.3058,281.1928,281.8738,1974049.0],["2023-06-02",281.8738,287.5492,281.2118,285.7331,1685524.0],["2023-06-05",285.7331,287.5397,281.8928,283.1981,1161381.0],["2023-06-06",283.1981,283.1981,279.0362,280.455,1343142.0],["2023-06-07",280.455,281.155,274.4203,275.4135,1301991.0],["2023-06-08",275.4135,275.4134826660156,269.5773,272.1028,1500660.0],["2023-06-09",272.1028,274.931,268.8963,269.7192,1416888.0],["2023-06-12",269.7192,277.116,267.7896,274.8743,1997986.0],["2023-06-13",274.8743,278.9227,272.6515,274.4014,1352288.0],["2023-06-14",274.4014,283.9548,274.4013977050781,280.3226,2564804.0],["2023-06-15",280.3226,283.6616,279.8875,283.6616,1188094.0],["2023-06-16",283.6616,287.0762,280.4551,282.1482,1683742.0],["2023-06-19",282.1482,283.7372,276.1985,278.0146,1625193.0],["2023-06-20",278.0146,278.9794,276.1229,277.0498,1001895.0],["2023-06-21",277.0498,277.6174,273.0582,273.1528,1178120.0],["2023-06-26",273.1528,275.2053,266.7397,273.6257,1619595.0],["2023-06-27",273.6257,279.0362,270.5421,270.58,1556033.0],["2023-06-28",270.58,271.5921,268.8679,270.0125,965600.0],["2023-06-29",270.0125,272.415,268.2058,270.3152,1096550.0],["2023-06-30",270.3152,273.2474,269.3598,270.8638,1144030.0],["2023-07-03",270.8638,272.9447,269.2274,272.2069,1110586.0],["2023-07-04",272.2069,273.3609,269.2084,271.9326,1147825.0],["2023-07-05",271.9326,272.2826,269.1044,269.8801,828600.0],["2023-07-06",269.8801,271.3556,266.2762,266.8343,1257532.0],["2023-07-07",266.8343,268.1113,263.4764,265.9735,903184.0],["2023-07-10",265.9735,270.9961,265.9735412597656,268.9435,1131086.0],["2023-07-11",268.9435,270.9489,268.8679,270.7502,834168.0],["2023-07-12",270.7502,272.6598,268.2327,268.6697,770208.0],["2023-07-13",268.6697,271.7098,268.5747,271.3108,1107227.0],["2023-07-14",271.3108,272.9448,268.0331,269.3727,1067700.0],["2023-07-17",269.3727,270.7597,267.4346,270.7027,850096.0],["2023-07-18",270.7027,271.7098083496094,269.0782,271.7098,768387.0],["2023-07-19",271.7098,271.7098083496094,268.5272,268.7647,953491.0],["2023-07-20",268.7647,270.5888,267.4821,267.5012,1142901.0],["2023-07-21",267.5012,269.8097,266.0096,266.9881,1230924.0],["2023-07-24",266.9881,267.3396,263.0645,263.663,1274287.0],["2023-07-25",263.663,266.9596,262.2094,266.4846,2259006.0],["2023-07-26",266.4846,269.2397,263.34,267.7386,1668090.0],["2023-07-27",267.7386,268.8692,265.5821,267.1116,1188106.0],["2023-07-28",267.1116,276.0799,265.3065,275.5764,2818629.0],["2023-07-31",275.5764,280.1176,273.6194,275.4814,2159367.0],["2023-08-01",275.4814,277.4005,273.0398,275.3009,1245020.0],["2023-08-02",275.3009,275.3009338378906,270.4748,271.7953,1171159.0],["2023-08-03",271.7953,274.8449,270.4367,273.8474,1156627.0],["2023-08-04",273.8474,278.246,273.84735107421875,276.9445,1553086.0],["2023-08-07",276.9445,283.5852,275.5099,281.1721,3074454.0],["2023-08-08",281.1721,283.5852,278.8541,281.7042,1839050.0],["2023-08-09",281.7042,283.0817,278.835,279.5001,1186688.0],["2023-08-10",279.5001,281.6757,277.9895,279.1106,949080.0],["2023-08-11",279.1106,282.0177,274.2939,274.3699,1278456.0],["2023-08-14",274.3699,276.0135,271.7098,273.4199,1444900.0],["2023-08-15",273.4199,275.4719,272.4698,275.4624,942185.0],["2023-08-16",275.4624,276.2699,273.0683,273.1158,1015002.0],["2023-08-17",273.1158,275.3484,270.8833,275.1774,1044962.0],["2023-08-18",275.1774,275.17742919921875,266.0286,268.7647,1553886.0],["2023-08-21",268.7647,270.7408,266.6556,266.9311,1436280.0],["2023-08-22",266.9311,268.3466,262.2094,265.7055,1422559.0],["2023-08-23",265.7055,265.7055358886719,258.5898,258.6183,1877856.0],["2023-08-24",258.6183,262.01,257.0888,259.5969,1436838.0],["2023-08-25",259.5969,260.0053,256.3192,257.0793,1403884.0],["2023-08-28",257.0793,270.6362,257.0792541503906,261.4779,2437041.0],["2023-08-29",261.4779,265.5346,260.4044,262.827,1731048.0],["2023-08-30",262.827,267.7766,262.0194,264.651,1252621.0],["2023-08-31",264.651,265.0691,262.4185,262.5325,835892.0],["2023-09-01",262.5325,265.6011,262.532470703125,264.138,792391.0],["2023-09-04",264.138,268.2137,264.13800048828125,266.4846,1463898.0],["2023-09-05",266.4846,266.5796,262.7795,263.34,1240291.0],["2023-09-06",263.34,263.3399963378906,260.8794,262.0954,1053619.0],["2023-09-07",262.0954,262.0954284667969,258.0293,258.3143,1046532.0],["2023-09-08",258.3143,259.0174,256.1958,256.4333,897512.0],["2023-09-11",256.4333,258.9888,255.5592,257.1743,1567980.0],["2023-09-12",257.1743,257.9343,256.0342,257.2217,900051.0],["2023-09-13",257.2217,257.9343,252.4431,254.4002,1541659.0],["2023-09-14",254.4002,255.5307,252.7091,254.1342,1095044.0],["2023-09-15",254.1342,254.9227,248.586,250.942,2004854.0],["2023-09-18",250.942,258.4093,250.94204711914062,258.3903,2025449.0],["2023-09-19",258.3903,258.9793,255.2172,257.4403,1016059.0],["2023-09-20",257.4403,257.4593,255.6542,256.0152,654730.0],["2023-09-21",256.0152,257.2693,253.2791,253.9632,937297.0],["2023-09-22",253.9632,261.2594,252.7091,261.1454,1718563.0],["2023-09-25",261.1454,263.891,259.4544,262.5895,1433189.0],["2023-09-26",262.5895,264.7841,261.9245,262.7415,1087071.0],["2023-09-27",262.7415,264.4135,261.4304,263.169,1089540.0],["2023-09-28",263.169,264.8316,261.0504,261.4589,1006913.0],["2023-10-09",261.4589,262.7605,257.8393,260.8319,1333345.0],["2023-10-10",260.8319,261.5444,256.1577,256.3192,1371422.0],["2023-10-11",256.3192,261.7914,256.3192138671875,257.2408,1405235.0],["2023-10-12",257.2408,259.8154,256.7942,257.3643,897791.0],["2023-10-13",257.3643,257.3642578125,253.3361,253.7351,1327250.0],["2023-10-16",253.7351,256.0152,250.1915,251.5596,1394442.0],["2023-10-17",251.5596,251.5595703125,232.2264,238.7341,3828205.0],["2023-10-18",238.7341,240.3586,235.732,238.3256,1301682.0],["2023-10-19",238.3256,238.6011,232.7774,233.3949,1817518.0],["2023-10-20",233.3949,234.4779,225.6901,227.3242,2457624.0],["2023-10-23",227.3242,231.6659,225.4432,228.5308,2031537.0],["2023-10-24",228.5308,231.8939,226.6307,231.2479,1697015.0],["2023-10-25",231.2479,235.4185,230.4308,233.0244,1513224.0],["2023-10-26",233.0244,234.8484,230.8583,234.6679,1049881.0],["2023-10-27",234.6679,239.4086,233.3094,238.3446,1742561.0],["2023-10-30",238.3446,240.0736,236.435,238.4586,1621288.0],["2023-10-31",238.4586,239.0571,236.5585,237.6986,1618179.0],["2023-11-01",237.6986,245.5364,237.6985626220703,238.6486,1859585.0],["2023-11-02",238.6486,240.7482,236.8245,237.3185,1192699.0],["2023-11-03",237.3185,239.2661,236.378,238.8576,1166200.0],["2023-11-06",238.8576,244.5768,238.85760498046875,242.9333,1799456.0],["2023-11-07",242.9333,242.93325805664062,239.6176,240.6342,1219600.0],["2023-11-08",240.6342,241.9737,238.3161,239.3516,1425354.0],["2023-11-09",239.3516,240.6437,237.6321,238.3351,1053052.0],["2023-11-10",238.3351,238.33506774902344,237.024,237.252,881950.0],["2023-11-13",237.252,238.8766,234.9435,236.1215,1199981.0],["2023-11-14",236.1215,238.2971,235.466,236.093,1202250.0],["2023-11-15",236.093,238.8386,236.09300231933594,238.6486,1254325.0],["2023-11-16",238.6486,238.64859008789062,234.6585,234.7345,1249725.0],["2023-11-17",234.7345,236.4445,232.7869,236.2735,1178641.0],["2023-11-20",236.2735,244.0448,236.2735137939453,242.9238,2745406.0],["2023-11-21",242.9238,247.8449,242.92376708984375,245.9544,2335578.0],["2023-11-22",245.9544,247.5599,244.3393,245.1373,1388466.0],["2023-11-23",245.1373,246.0399,241.4987,244.0638,1429989.0],["2023-11-24",244.0638,244.7288,241.8407,242.9713,931663.0],["2023-11-27",242.9713,243.5793,238.9431,239.1711,1068977.0],["2023-11-28",239.1711,242.2587,238.6106,242.0307,1055757.0],["2023-11-29",242.0307,242.0307159423828,238.5061,239.6937,1073255.0],["2023-11-30",239.6937,240.7862,237.9836,240.1306,1055000.0],["2023-12-01",240.1306,240.7292,235.1335,239.5132,1796421.0],["2023-12-04",239.5132,239.51315307617188,236.1975,236.283,1176771.0],["2023-12-05",236.283,236.28302001953125,229.90826416015625,229.9083,2242794.0],["2023-12-06",229.9083,230.4783,227.0487,228.5117,1496961.0],["2023-12-07",228.5117,228.9012,225.1581,226.7732,1787435.0],["2023-12-08",226.7732,231.6184,226.77316284179688,230.0983,1961726.0],["2023-12-11",230.0983,235.656,227.1152,234.3734,1858162.0],["2023-12-12",234.3734,235.542,231.8939,233.6134,1143889.0],["2023-12-13",233.6134,233.6609,228.3407,228.3692,1549981.0],["2023-12-14",228.3692,230.2788,224.4930877685547,224.4931,1733444.0],["2023-12-15",224.4931,227.3052,223.429,224.4361,1595888.0],["2023-12-18",224.4361,224.6831,221.168,221.833,1210132.0],["2023-12-19",221.833,222.27,219.0494,220.617,1516904.0],["2023-12-20",220.617,222.4315,218.36537170410156,218.3654,1246107.0],["2023-12-21",218.3654,224.5881,216.6078,223.5906,2051603.0],["2023-12-22",223.5906,224.6736,220.9494,223.866,1551714.0],["2023-12-25",223.866,226.7352,222.726,225.0536,1076560.0],["2023-12-26",225.0536,226.0891,222.308,224.0181,922450.0],["2023-12-27",224.0181,224.6831,221.1775,223.5146,1045152.0],["2023-12-28",223.5146,232.7394,223.51458740234375,231.1433,2364528.0],["2023-12-29",231.1433,234.2595,228.7968,229.8988,2237215.0],["2024-01-02",229.8988,230.8393,226.1082,226.1176,1399100.0],["2024-01-03",226.1176,228.4547,223.9326,224.8826,1403908.0],["2024-01-04",224.8826,225.1486,217.8428,220.7879,2096919.0],["2024-01-05",220.7879,221.073,218.0519,220.3129,1707677.0],["2024-01-08",220.3129,221.909,216.9878,217.3678,1693274.0],["2024-01-09",217.3678,217.7478,211.8576,212.5227,2378816.0],["2024-01-10",212.5227,213.2922,207.9435,208.0765,2704428.0],["2024-01-11",208.0765,213.5392,207.117,211.8386,1926843.0],["2024-01-12",211.8386,212.3232,208.5325,208.5325,1430292.0],["2024-01-15",208.5325,209.8341,204.3144,207.991,1535173.0],["2024-01-16",207.991,209.4825439453125,206.1574,209.4825,1648654.0],["2024-01-17",209.4825,209.4825439453125,203.4973,203.4973,2253446.0],["2024-01-18",203.4973,209.6346,199.5832,209.036,3476572.0],["2024-01-19",209.036,210.5276,207.212,210.2426,2454225.0],["2024-01-22",210.2426,213.2827,208.0575,210.5086,3409877.0],["2024-01-23",210.5086,214.2137,208.6275,213.6437,2404328.0],["2024-01-24",213.6437,214.7837,209.8531,213.9762,2124992.0],["2024-01-25",213.9762,216.9878,212.8077,216.6078,2081127.0],["2024-01-26",216.6078,217.8333,213.9477,216.6173,1991445.0],["2024-01-29",216.6173,217.8429,212.0856,213.2827,1849037.0],["2024-01-30",213.2827,213.5392,208.5325,208.5325,1927363.0],["2024-01-31",208.5325,208.5325164794922,187.6793,189.4368,7006470.0],["2024-02-01",189.4368,189.5318,180.8865,181.6561,6701516.0],["2024-02-02",181.6561,184.8292,171.6617,179.091,5769125.0],["2024-02-05",179.091,185.7317,174.1888,182.9386,5025271.0],["2024-02-06",182.9386,195.7071,181.4565,195.6405,4750227.0],["2024-02-07",195.6405,203.3073,193.807,202.3573,4497023.0],["2024-02-08",202.3573,206.9745,199.0512,205.1884,4157881.0],["2024-02-19",205.1884,207.44,200.7897,201.7018,2870334.0],["2024-02-20",201.7018,204.7324,200.9323,202.5188,1923838.0],["2024-02-21",202.5188,207.2975,200.1437,204.4664,2408337.0],["2024-02-22",204.4664,208.0385,203.4403,206.3569,1617358.0],["2024-02-23",206.3569,207.877,204.5709,207.2975,1595432.0],["2024-02-26",207.2975,211.4301,205.7299,206.1574,2069493.0],["2024-02-27",206.1574,207.8675,204.2573,207.8675,1692462.0],["2024-02-28",207.8675,211.6961,207.1075,208.067,2470771.0],["2024-02-29",208.067,212.4752,206.908,211.8576,2287701.0],["2024-03-01",211.8576,213.9287,210.6226,212.1996,1708142.0],["2024-03-04",212.1996,214.1852,211.1926,212.6842,1689661.0],["2024-03-05",212.6842,218.4034,211.1926,218.3654,3082482.0],["2024-03-06",218.3654,219.9329,215.1828,216.7598,2086441.0],["2024-03-07",216.7598,217.9189,214.7172,216.6743,1669618.0],["2024-03-08",216.6743,217.3203,212.5986,213.3112,1628729.0],["2024-03-11",213.3112,218.7929,211.8576,218.1564,2163505.0],["2024-03-12",218.1564,226.8682,218.1374,225.3006,3161508.0],["2024-03-13",225.3006,228.6447,223.201,224.3601,2245331.0],["2024-03-14",224.3601,227.0107,223.2675,223.8091,1431175.0],["2024-03-15",223.8091,225.5381,220.5505,221.909,1808558.0],["2024-03-18",221.909,223.7141,220.0754,223.239,1731162.0],["2024-03-19",223.239,226.5642,220.883,224.2841,1706122.0],["2024-03-20",224.2841,225.3006,222.9255,223.9231,1089670.0],["2024-03-21",223.9231,225.1106,223.258,223.8091,885901.0],["2024-03-22",223.8091,223.80906677246094,218.7929,222.2225,1726830.0],["2024-03-25",222.2225,222.22251892089844,219.2679,219.6289,1132974.0],["2024-03-26",219.6289,221.5385,218.0804,220.579,1282602.0],["2024-03-27",220.579,222.84,219.2679,219.3439,1255533.0],["2024-03-28",219.3439,222.023,217.5578,219.0779,1616032.0],["2024-03-29",219.0779,220.1134,216.5983,217.1018,672000.0],["2024-04-01",217.1018,225.3481,217.10183715820312,222.707,1857086.0],["2024-04-02",222.707,223.4481,221.3675,222.2225,956249.0],["2024-04-03",222.2225,222.7735,218.5174,218.9829,1264850.0],["2024-04-08",218.9829,218.98287963867188,210.7176,211.7056,2417538.0],["2024-04-09",211.7056,214.6982,210.3186,214.2707,1398296.0],["2024-04-10",214.2707,215.0878,210.7176,211.7437,1092916.0],["2024-04-11",211.7437,212.5227,207.6015,209.1026,1422000.0],["2024-04-12",209.1026,210.1761,205.6634,205.7584,1435600.0],["2024-04-15",205.7584,214.0047,205.7584,211.8861,2228721.0],["2024-04-16",211.8861,215.2778,211.0976,213.7577,2098168.0],["2024-04-17",213.7577,216.3228,211.9716,216.1898,1651079.0],["2024-04-18",216.1898,217.8904,213.7672,215.1068,1631529.0],["2024-04-19",215.1068,215.8478,212.5702,214.7362,1263909.0],["2024-04-22",214.7362,222.783,214.7362,216.0283,2366916.0],["2024-04-23",216.0283,219.1539,215.8193,217.8904,1820343.0],["2024-04-24",217.8904,217.89035034179688,213.4537,213.6627,1801985.0],["2024-04-25",213.6627,213.6626739501953,209.0075,209.226,2566988.0],["2024-04-26",209.226,214.8787,208.0575,214.4132,2728491.0],["2024-04-29",214.4132,226.1081,212.9882,223.8851,4188565.0],["2024-04-30",223.8851,227.5522,223.8850555419922,225.3861,2325398.0],["2024-05-06",225.3861,232.5684,225.38613891601562,230.8203,2974390.0],["2024-05-07",230.8203,232.3784,229.5283,230.8393,1667321.0],["2024-05-08",230.8393,231.8083,228.0082,228.2362,1581687.0],["2024-05-09",228.2362,229.6233,226.4881,227.1532,1691450.0],["2024-05-10",227.1532,228.0272,224.0181,225.9656,1455131.0],["2024-05-13",225.9656,227.5332,222.8305,226.6782,1731355.0],["2024-05-14",226.6782,232.3309,225.1771,230.6683,2358999.0],["2024-05-15",230.6683,231.0293,225.7281,225.8041,1414450.0],["2024-05-16",225.8041,226.8397,224.2841,225.1011,1446679.0],["2024-05-17",225.1011,225.7281,222.783,225.2531,1620021.0],["2024-05-20",225.2531,228.3787,224.8826,225.7471,1774164.0],["2024-05-21",225.7471,226.1556,224.3031,225.6236,898675.0],["2024-05-22",225.6236,225.62362670898438,221.738,222.042,1822692.0],["2024-05-23",222.042,222.8305,220.2939,220.845,1371840.0],["2024-05-24",220.845,221.586,218.7644,218.7929,1161800.0],["2024-05-27",218.7929,220.7595,216.9118,219.8284,1556798.0],["2024-05-28",219.8284,220.2179,215.9428,217.1873,1352704.0],["2024-05-29",217.1873,219.0684,216.7313,217.3678,947538.0],["2024-05-30",217.3678,218.3179,213.8527,214.8502,1571274.0],["2024-05-31",214.8502,216.5983,214.7077,215.6577,1207542.0],["2024-06-03",215.6577,218.6599,215.0213,217.0543,1437859.0],["2024-06-04",217.0543,221.0255,216.3228,220.3034,1495900.0],["2024-06-05",220.3034,221.643,218.8309,220.4839,1068401.0],["2024-06-06",220.4839,221.643,219.0589,219.4484,1276794.0],["2024-06-07",219.4484,222.529,217.0588,217.1548,1349205.0],["2024-06-11",217.1548,223.2199,214.9667,219.7363,2379154.0],["2024-06-12",219.7363,221.2718,217.3659,217.3659,1392659.0],["2024-06-13",217.3659,217.4619,213.3641,213.4217,1834046.0],["2024-06-14",213.4217,214.4869,210.7346,213.5273,2173890.0],["2024-06-17",213.5273,214.2758,210.9457,211.3967,1598936.0],["2024-06-18",211.3967,212.0685,209.5062,210.581,1556551.0],["2024-06-19",210.581,211.1281,206.9823,207.6828,1622480.0],["2024-06-20",207.6828,208.0667,203.0764,204.4103,2023854.0],["2024-06-21",204.4103,206.0034,201.0515,204.4103,1760781.0],["2024-06-24",204.4103,206.1282,201.0515,204.5351,1955350.0],["2024-06-25",204.5351,205.1493,200.3797,201.9152,1616258.0],["2024-06-26",201.9152,206.0034,200.5717,205.7539,1438845.0],["2024-06-27",205.7539,205.7635,200.8403,202.587,1463652.0],["2024-06-28",202.587,203.3451,198.6523,198.8154,1872504.0],["2024-07-01",198.8154,198.81544494628906,195.9172,197.9134,1640573.0],["2024-07-02",197.9134,199.8999,197.6926,198.4796,1266325.0],["2024-07-03",198.4796,198.4796,194.7272,196.8001,1152705.0],["2024-07-04",196.8001,197.683,192.0209,192.9902,1675541.0],["2024-07-08",192.9902,194.1418,190.8502,191.4836,1408312.0],["2024-07-09",191.4836,194.804,189.1515,192.7503,1670419.0],["2024-07-10",192.7503,197.5391,192.2225,195.4854,1576858.0],["2024-07-11",195.4854,204.5159,195.48538208007812,200.9459,2513711.0],["2024-07-12",200.9459,200.94590759277344,199.017,200.1878,1204296.0],["2024-07-15",200.1878,202.9708,199.0841,202.0207,1472192.0],["2024-07-16",202.0207,208.0475,201.0611,208.0475,2464219.0],["2024-07-17",208.0475,214.5349,207.1934,214.2278,2924372.0],["2024-07-18",214.2278,214.9476,212.1069,214.0455,2382480.0],["2024-07-19",214.0455,222.4522,213.5272,221.742,3102935.0],["2024-07-22",221.742,222.9128,217.8458,220.1394,2419870.0],["2024-07-23",220.1394,220.2449,214.9667,215.8784,2219104.0],["2024-07-24",215.8784,217.9033,213.8535,214.9668,1730951.0],["2024-07-25",214.9668,214.9667510986328,196.6658,198.6523,4474264.0],["2024-07-26",198.6523,201.5313,194.0363,201.4258,3192470.0],["2024-07-29",201.4258,201.42575073242188,197.5966,198.0861,1427102.0],["2024-07-30",198.0861,199.612,196.3779,198.6715,1606578.0],["2024-07-31",198.6715,204.9862,197.9901,204.1704,2285899.0],["2024-08-01",204.1704,206.7615,200.5716,201.6273,1498774.0],["2024-08-02",201.6273,204.5639,199.6888,200.0918,1622877.0],["2024-08-05",200.0918,205.0341,200.09181213378906,202.4622,2184597.0],["2024-08-06",202.4622,203.7866,200.5812,202.7597,1364460.0],["2024-08-07",202.7597,202.75970458984375,200.5525,200.5909,924172.0],["2024-08-08",200.5909,204.4871,199.7559,202.8077,1220866.0],["2024-08-09",202.8077,204.3815,200.5716,200.8211,819134.0],["2024-08-12",200.8211,201.5025,199.2281,199.612,1009846.0],["2024-08-13",199.612,199.612,196.7521,199.42,980751.0],["2024-08-14",199.42,199.9287,196.9729,197.8654,715274.0],["2024-08-15",197.8654,201.5313,194.9192,201.5121,1426338.0],["2024-08-16",201.5121,201.51211547851562,198.278,199.1321,1087215.0],["2024-08-19",199.1321,199.8999,196.2531,196.7329,1314908.0],["2024-08-20",196.7329,196.73294067382812,193.8539,196.7329,1402193.0],["2024-08-21",196.7329,197.1648,195.5813,195.7637,849713.0],["2024-08-22",195.7637,196.5314,192.8943,194.9096,1197308.0],["2024-08-23",194.9096,197.8654,193.9499,197.2608,1351266.0],["2024-08-26",197.2608,198.3068,193.1246,195.6773,1398232.0],["2024-08-27",195.6773,195.6773223876953,193.0862,194.1034,875335.0],["2024-08-28",194.1034,195.6581,191.3588,195.3223,1254739.0],["2024-08-29",195.3223,197.5679,194.4873,196.8481,1172365.0],["2024-08-30",196.8481,201.2242,195.447,200.1782,1801967.0],["2024-09-02",200.1782,200.5332,195.0055,195.0055,1281300.0],["2024-09-03",195.0055,197.4911,194.2378,195.8213,1063550.0],["2024-09-04",195.8213,197.2224,194.4873,194.4873,853900.0],["2024-09-05",194.4873,196.3299,193.8539,195.7733,816650.0],["2024-09-06",195.7733,196.493,194.0555,194.305,677067.0],["2024-09-09",194.305,195.946,193.7484,194.4105,946065.0],["2024-09-10",194.4105,194.7848,192.7791,193.7388,714700.0],["2024-09-11",193.7388,196.3971,192.6639,195.6581,947954.0],["2024-09-12",195.6581,196.6178,193.7579,193.7771,688750.0],["2024-09-13",193.7771,194.305,191.9154,191.973,1033791.0],["2024-09-18",191.973,191.97296142578125,185.6967,185.6967,1808148.0],["2024-09-19",185.6967,191.33,182.2419,189.2475,1845941.0],["2024-09-20",189.2475,192.8943,187.1458,192.8943,1616410.0],["2024-09-23",192.8943,194.6888,189.545,189.7945,1174083.0],["2024-09-24",189.7945,196.73294067382812,187.4721,196.7329,2528787.0],["2024-09-25",196.7329,205.3028,196.73294067382812,202.4814,3321460.0],["2024-09-26",202.4814,216.5022,201.0611,216.2911,3562065.0],["2024-09-27",216.2911,225.5231,216.2910919189453,225.5135,3022748.0],["2024-09-30",225.5135,248.0658416748047,225.5135498046875,248.0658,6790003.0],["2024-10-08",248.0658,272.8734,248.0658416748047,261.7988,9237658.0],["2024-10-09",261.7988,261.7987976074219,236.5402,236.5594,6423522.0],["2024-10-10",236.5594,247.586,236.55938720703125,240.0142,4044260.0],["2024-10-11",240.0142,244.2176,225.5327,229.0068,4061488.0],["2024-10-14",229.0068,232.2409,224.0644,227.8935,3162113.0],["2024-10-15",227.8935,227.89353942871094,220.8783,221.1086,2552954.0],["2024-10-16",221.1086,223.5558,216.5598,217.2699,2611369.0],["2024-10-17",217.2699,219.3812,214.0263,214.151,2230915.0],["2024-10-18",214.151,225.5231,212.2988,221.243,4368046.0],["2024-10-21",221.243,234.1602,221.24298095703125,232.2408,4893989.0],["2024-10-22",232.2408,233.3787,228.5285,230.1291,2623516.0],["2024-10-23",230.1291,231.9709,228.8178,230.6113,2142896.0],["2024-10-24",230.6113,232.1155,227.1785,228.162,1787085.0],["2024-10-25",228.162,231.2284,226.8699,229.377,1821777.0],["2024-10-28",229.377,234.1597,227.8631,232.318,2390762.0],["2024-10-29",232.318,234.0826,228.2392,228.432,2167704.0],["2024-10-30",228.432,230.2641,225.6357,227.1689,1833483.0],["2024-10-31",227.1689,228.4802,225.1536,225.9732,1993457.0],["2024-11-01",225.9732,231.3345,225.3657,228.8177,2658690.0],["2024-11-04",228.8177,230.1581,226.6964,229.4927,1785177.0],["2024-11-05",229.4927,233.8222,227.2749,232.9158,2731037.0],["2024-11-06",232.9158,237.9493,231.4212,234.314,3117264.0],["2024-11-07",234.314,247.9871,232.453,247.4279,4692452.0],["2024-11-08",247.4279,250.6003,242.2209,245.4029,3617440.0],["2024-11-11",245.4029,245.40292358398438,239.1353,242.9923,3052611.0],["2024-11-12",242.9923,248.3632,241.1602,242.2884,3188474.0],["2024-11-13",242.2884,244.294,240.1188,242.0473,2052134.0],["2024-11-14",242.0473,245.4993,238.9424,239.0967,2238789.0],["2024-11-15",239.0967,240.4852,235.2782,235.8472,1836844.0],["2024-11-18",235.8472,239.8488,234.9215,237.7853,2218799.0],["2024-11-19",237.7853,241.5459,235.9339,238.8363,2233778.0],["2024-11-20",238.8363,242.028,237.4093,238.2674,2055595.0],["2024-11-21",238.2674,238.8074,235.2975,236.7054,1578042.0],["2024-11-22",236.7054,237.1778,227.56419372558594,227.5642,2383738.0],["2024-11-25",227.5642,230.9391,223.7168,227.5642,2606409.0],["2024-11-26",227.5642,227.56419372558594,222.7429,223.0611,1848573.0],["2024-11-27",223.0611,227.0821,221.7787,227.0821,1663933.0],["2024-11-28",227.0821,229.1649,222.8394,224.1508,1603792.0],["2024-11-29",224.1508,228.6924,224.0157,224.7775,1945893.0],["2024-12-02",224.7775,225.5296,218.8859,224.3532,3368574.0],["2024-12-03",224.3532,224.35324096679688,220.6794,222.1547,2418724.0],["2024-12-04",222.1547,222.1547393798828,217.6902,217.9506,2993316.0],["2024-12-05",217.9506,217.95057678222656,215.6846,216.0703,1934858.0],["2024-12-06",216.0703,219.9659,215.8003,217.9795,2458098.0],["2024-12-09",217.9795,218.8859,214.6914,215.2121,2651024.0],["2024-12-10",215.2121,222.6272,215.21209716796875,216.9478,3663331.0],["2024-12-11",216.9478,217.912,215.6075,216.4656,2161640.0],["2024-12-12",216.4656,218.4038,215.6074,218.3073,3037348.0],["2024-12-13",218.3073,218.30734252929688,214.73,215.511,5325491.0],["2024-12-16",215.511,215.51101684570312,209.6676,210.6222,3835325.0],["2024-12-17",210.6222,212.6568,209.4073,211.1815,2450205.0],["2024-12-18",211.1815,212.8689,210.8922,211.2008,1567279.0],["2024-12-19",211.2008,213.2932,209.4073,213.1775,1888432.0],["2024-12-20",213.1775,214.5468,212.2229,212.6183,1711789.0],["2024-12-23",212.6183,213.7464,210.1883,210.2076,1959023.0],["2024-12-24",210.2076,212.5893,209.7255,212.2518,1426967.0],["2024-12-25",212.2518,213.1004,211.0562,211.654,1109197.0],["2024-12-26",211.654,212.1361,210.2751,210.7476,1021480.0],["2024-12-27",210.7476,212.329,210.0919,211.0272,1464087.0],["2024-12-30",211.0272,213.1968,209.6387,210.2558,1941604.0],["2024-12-31",210.2558,210.8826,206.8327,206.8327,2471200.0],["2025-01-02",206.8327,207.5559,200.5844,201.5872,2690267.0],["2025-01-03",201.5872,202.6768,196.9587,198.1544,2534631.0],["2025-01-06",198.1544,202.4164,197.6723,201.3365,2457723.0],["2025-01-07",201.3365,201.3364715576172,198.2605,200.7675,1513366.0],["2025-01-08",200.7675,200.9122,196.708,199.1187,1695665.0],["2025-01-09",199.1187,200.1794,196.8912,198.1544,1327550.0],["2025-01-10",198.1544,200.3529,197.0455,197.0937,1463924.0],["2025-01-13",197.0937,198.3473,195.6474,197.6723,1458662.0],["2025-01-14",197.6723,202.185,197.1805,201.6836,1992357.0],["2025-01-15",201.6836,201.68359375,199.2151,199.514,1310857.0],["2025-01-16",199.514,201.809,196.8816,197.0263,2095191.0],["2025-01-17",197.0263,199.3405,196.2259,198.3955,1597327.0],["2025-01-20",198.3955,202.3779,198.39549255371094,199.6973,1850573.0],["2025-01-21",199.6973,200.5361,197.7591,198.3858,1627391.0],["2025-01-22",198.3858,198.3955,195.8499,196.3224,1471196.0],["2025-01-23",196.3224,199.408,196.32235717773438,196.5248,1592210.0],["2025-01-24",196.5248,196.5248260498047,188.0297,193.8249,3090298.0],["2025-01-27",193.8249,196.6888,193.5549,195.2713,1798542.0],["2025-02-05",195.2713,196.573,194.066,196.4091,1524804.0],["2025-02-06",196.4091,200.2276,195.3581,198.733,1825791.0],["2025-02-07",198.733,199.9865,197.3059,198.6366,2278361.0],["2025-02-10",198.6366,199.8901,197.6723,199.5526,1974020.0],["2025-02-11",199.5526,199.55259704589844,195.7438,196.1777,2204405.0],["2025-02-12",196.1777,198.3087,194.9049,198.0194,1688531.0],["2025-02-13",198.0194,200.2758,197.1998,199.0608,2642030.0],["2025-02-14",199.0608,202.8118,198.5401,202.1561,3113319.0],["2025-02-17",202.1561,203.1203,199.1187,199.7454,2572645.0],["2025-02-18",199.7454,200.1794,196.9009,197.4023,2087862.0],["2025-02-19",197.4023,198.4437,195.9173,197.653,1823995.0],["2025-02-20",197.653,200.8158,196.332,196.5055,2648537.0],["2025-02-21",196.5055,197.9037,195.5509,197.2769,2427966.0],["2025-02-24",197.2769,198.9837,195.657,196.1873,2441910.0],["2025-02-25",196.1873,196.18734741210938,193.3717,193.8153,2263485.0],["2025-02-26",193.8153,195.3581,193.5742,194.6542,1869100.0],["2025-02-27",194.6542,195.6666,193.8153,194.8374,2318147.0],["2025-02-28",194.8374,199.1669,194.2974,197.2191,4031085.0],["2025-03-03",197.2191,199.4851,195.6763,196.1873,2699833.0],["2025-03-04",196.1873,196.18734741210938,193.8442,194.1913,2058868.0],["2025-03-05",194.1913,194.7699,192.8606,193.4971,1793665.0],["2025-03-06",193.4971,194.6638,192.9475,194.3167,2213078.0],["2025-03-07",194.3167,194.3166961669922,192.9957,193.3621,1589732.0],["2025-03-10",193.3621,194.1335,192.851,193.7574,1825137.0],["2025-03-11",193.7574,196.3031,192.0314,196.2452,2468758.0],["2025-03-12",196.2452,198.4437,194.6349,195.2906,1905489.0],["2025-03-13",195.2906,196.6887,194.7892,195.6473,1725520.0],["2025-03-14",195.6473,200.5458,195.6473388671875,200.459,5223428.0],["2025-03-17",200.459,205.0681,200.45899963378906,201.7993,3489885.0],["2025-03-18",201.7993,202.4839,199.2922,199.6683,2300668.0],["2025-03-19",199.6683,199.9865,197.7687,198.1448,1915160.0],["2025-03-20",198.1448,199.9769,196.9202,197.2962,1864938.0],["2025-03-21",197.2962,203.4578,197.29624938964844,198.6558,3858728.0],["2025-03-24",198.6558,199.2922,197.4216,198.4919,2068866.0],["2025-03-25",198.4919,198.8294,196.5345,198.8005,1748629.0],["2025-03-26",198.8005,198.8005,197.5469,197.6819,1351700.0],["2025-03-27",197.6819,198.7619171142578,196.2356,198.7619,1742586.0],["2025-03-28",198.7619,198.7619171142578,196.51519775390625,196.5152,2013105.0],["2025-03-31",196.5152,197.2673,194.5192,195.0206,1938012.0],["2025-04-01",195.0206,197.1902,194.5385,196.708,2144751.0],["2025-04-02",196.708,197.4795,195.5606,195.8884,1139909.0],["2025-04-03",195.8884,196.6984,194.7795,195.4738,1355028.0],["2025-04-07",195.4738,195.47378540039062,186.2555,192.3785,6053726.0],["2025-04-08",192.3785,197.4795,191.019,197.4795,4842850.0],["2025-04-09",197.4795,198.6366,194.9049,198.5112,3671639.0],["2025-04-10",198.5112,200.9026,196.7273,198.6366,2678111.0],["2025-04-11",198.6366,199.003,196.7563,197.6723,1544128.0],["2025-04-14",197.6723,198.058,196.8238,197.1034,1344673.0],["2025-04-15",197.1034,198.6366,195.8692,198.4244,1836923.0],["2025-04-16",198.4244,201.5197,196.3802,201.5197,2811924.0],["2025-04-17",201.5197,203.3132,199.2151,202.4936,2666212.0],["2025-04-18",202.4936,202.4935760498047,199.273,199.9672,1461200.0],["2025-04-21",199.9672,199.96722412109375,198.5209,198.6366,1203599.0],["2025-04-22",198.6366,202.0115,198.63656616210938,198.7619,1821630.0],["2025-04-23",198.7619,198.7619171142578,197.5373,197.7205,1442148.0],["2025-04-24",197.7205,198.4437,197.3445,197.7012,1039263.0],["2025-04-25",197.7012,198.8487,197.3059,198.733,1251044.0],["2025-04-28",198.733,198.7329864501953,195.8402,197.7494,1169689.0],["2025-04-29",197.7494,199.1187,196.2741,197.4795,1384424.0],["2025-04-30",197.4795,202.2429,197.47946166992188,197.9905,2965079.0],["2025-05-06",197.9905,198.3859,197.1902,197.9905,1595020.0],["2025-05-07",197.9905,200.8833,197.99050903320312,200.5651,2360184.0],["2025-05-08",200.5651,200.5651,199.2923,199.7262,1288333.0],["2025-05-09",199.7262,200.9797,199.3212,200.1311,1297791.0],["2025-05-12",200.1311,200.8543,198.5209,199.6201,1347850.0],["2025-05-13",199.6201,200.4687,198.9355,199.1476,1319652.0],["2025-05-14",199.1476,201.3461,198.2316,201.0761,2261544.0],["2025-05-15",201.0761,203.9978,200.2179,201.51,2933319.0],["2025-05-16",201.51,202.185,200.1408,201.2401,1623024.0],["2025-05-19",201.2401,201.24005126953125,199.0994,199.4658,1340000.0],["2025-05-20",199.4658,200.4204,199.1572,199.5719,1147608.0],["2025-05-21",199.5719,200.8544,198.9258,198.9258,1770532.0],["2025-05-22",198.9258,199.5719,197.9809,199.0608,1299498.0],["2025-05-23",199.0608,200.1408,198.0484,198.0773,1772650.0],["2025-05-26",198.0773,198.1255,196.3513,196.6598,1539874.0],["2025-05-27",196.6598,197.788,196.5923,196.7755,943340.0],["2025-05-28",196.7755,197.1902,195.2713,196.708,817909.0],["2025-05-29",196.708,197.7687,195.7438,196.8334,1294720.0],["2025-05-30",196.8334,197.653,195.9174,196.7563,1717627.0],["2025-06-03",196.7563,197.8652,196.2259,197.4795,1517164.0],["2025-06-04",197.4795,197.8458,196.3513,196.5634,1431034.0],["2025-06-05",196.5634,196.9973,195.9366,196.0331,1334441.0],["2025-06-06",196.0331,196.5441,195.5027,195.5509,1442265.0],["2025-06-09",195.5509,196.6695,195.2231,195.8691,1730097.0],["2025-06-10",195.8691,196.2163,194.336,194.8567,1766565.0],["2025-06-11",194.8567,196.0041,194.4903,194.5867,1393300.0],["2025-06-12",194.5867,194.6831,193.6417,193.9599,1573516.0],["2025-06-13",193.9599,194.6638,192.7546,194.2299,2422795.0],["2025-06-16",194.2299,194.22988891601562,192.986,193.6899,1164377.0],["2025-06-17",193.6899,194.442,193.4778,193.7189,1014221.0],["2025-06-18",193.7189,194.0081,192.851,192.9667,1070674.0],["2025-06-19",192.9667,193.526,192.176,192.9474,985006.0],["2025-06-20",192.9474,193.4103,192.5328,192.8414,1056062.0],["2025-06-23",192.8414,192.8413848876953,190.9225,191.7903,1153374.0],["2025-06-24",191.7903,193.4778,191.7903289794922,193.2946,1360549.0],["2025-06-25",193.2946,194.7795,192.716,194.7313,1768110.0],["2025-06-26",194.7313,194.9724,193.391,193.6224,1475203.0],["2025-06-27",193.6224,193.8731,192.851,193.3139,1320594.0],["2025-06-30",193.3139,193.6803,192.6678,192.8607,1367742.0],["2025-07-01",192.8607,193.3814,192.2243,192.5135,1216049.0],["2025-07-02",192.5135,193.3235,191.4046,191.8868,1432111.0],["2025-07-03",191.8868,192.3496,190.9997,191.8578,1219841.0],["2025-07-04",191.8578,192.176,191.125,191.26,1535502.0],["2025-07-07",191.26,191.2696,190.1511,190.1897,1623151.0],["2025-07-08",190.1897,191.5589141845703,190.1511,191.5589,1508679.0],["2025-07-09",191.5589,193.0439,190.9225,191.0382,1790339.0],["2025-07-10",191.0382,191.6939,190.7007,190.9225,1528186.0],["2025-07-11",190.9225,192.8221,190.7297,190.9225,2516698.0],["2025-07-14",190.9225,191.2407,190.5465,190.72,1706847.0],["2025-07-15",190.72,191.1057,189.5533,189.9583,2366343.0],["2025-07-16",189.9583,190.5079,189.6304,190.2861,1407001.0],["2025-07-17",190.2861,191.0961,190.0161,191.0671,1666307.0],["2025-07-18",191.0671,191.8578,190.9225,191.8482,2186302.0],["2025-07-21",191.8482,191.8578,190.8261,191.4239,1624338.0],["2025-07-22",191.4239,198.3473,191.42393493652344,197.6337,6652996.0],["2025-07-23",197.6337,201.0086,197.1805,197.383,3760692.0],["2025-07-24",197.383,199.1187,196.3223,198.4437,2855920.0],["2025-07-25",198.4437,199.6394,196.4188,196.5441,2864429.0],["2025-07-28",196.5441,197.2866,194.4999,194.7795,3260003.0],["2025-07-29",194.7795,196.9684,194.5578,196.6888,2774492.0],["2025-07-30",196.6888,199.6008,195.7534,196.9298,3986261.0],["2025-07-31",196.9298,196.9298095703125,193.1743,193.6024,3264766.0],["2025-08-01",193.6024,197.9417,193.60243225097656,195.2856,2724452.0],["2025-08-04",195.2856,198.866,194.0013,196.5407,2832530.0],["2025-08-05",196.5407,197.2898,195.344,196.1126,1621106.0],["2025-08-06",196.1126,196.5309,195.6261,196.0542,1517356.0],["2025-08-07",196.0542,196.7742,195.5677,195.665,1864315.0],["2025-08-08",195.665,195.8499,194.4683,194.8575,1431203.0],["2025-08-11",194.8575,197.679,194.85751342773438,197.3385,3053856.0],["2025-08-12",197.3385,198.0292,195.558,195.7526,2402511.0],["2025-08-13",195.7526,196.2196,195.1105,195.1202,2871404.0],["2025-08-14",195.1202,198.1849,195.1201934814453,196.4726,3848072.0],["2025-08-15",196.4726,196.9104,195.1202,195.4899,2926350.0],["2025-08-18",195.4899,198.9924,195.48988342285156,195.8985,5677538.0],["2025-08-19",195.8985,199.9167,195.89854431152344,197.066,5109787.0],["2025-08-20",197.066,202.2323,196.745,202.1934,6787165.0],["2025-08-21",202.1934,212.6523,202.19337463378906,206.5326,10084937.0],["2025-08-22",206.5326,209.1984,204.6549,208.4493,6553110.0],["2025-08-25",208.4493,208.44927978515625,203.6819,208.1963,7998922.0],["2025-08-26",208.1963,208.4785,204.7521514892578,204.7522,4928729.0],["2025-08-27",204.7522,206.2407,202.3782,202.3782,5245027.0],["2025-08-28",202.3782,203.1955,198.3601,200.1308,5094548.0],["2025-08-29",200.1308,203.7987,199.4594,203.5555,4482924.0],["2025-09-01",203.5555,203.55545043945312,201.0648,201.7166,3742181.0],["2025-09-02",201.7166,203.5165,199.8486,200.5394,4018128.0],["2025-09-03",200.5394,201.4928,197.679,198.8659,3563782.0],["2025-09-04",198.8659,198.86593627929688,195.8985,197.4357,3436108.0],["2025-09-05",197.4357,198.6227,196.0445,198.3503,2610906.0],["2025-09-08",198.3503,200.3253,197.8638,200.228,3041453.0],["2025-09-09",200.228,200.734,197.8346,198.7687,2470344.0],["2025-09-10",198.7687,198.76866149902344,197.5914,197.6984,1948846.0],["2025-09-11",197.6984,198.9632,196.4239,198.8465,2721324.0],["2025-09-12",198.8465,200.121,197.3871,197.7374,2794809.0],["2025-09-15",197.7374,197.7373504638672,196.3753,196.5504,2985740.0],["2025-09-16",196.5504,197.0174,195.4121,196.0153,2334407.0],["2025-09-17",196.0153,196.9882,195.2953,195.9958,2003679.0],["2025-09-18",195.9958,196.5212,193.9332,194.5851,3421825.0],["2025-09-19",194.5851,194.5851,193.3008,193.8359,2430283.0],["2025-09-22",193.8359,194.1959,191.9387,192.4446,2555859.0],["2025-09-23",192.4446,192.7852,189.7204,190.6934,2686945.0],["2025-09-24",190.6934,192.5614,190.5085,192.1139,2002893.0],["2025-09-25",192.1139,192.9798,190.9561,192.5906,2201192.0],["2025-09-26",192.5906,192.9798,191.1798,191.9193,2080827.0],["2025-09-29",191.9193,192.7754,190.3626,192.5614,2085875.0],["2025-09-30",192.5614,193.8156,191.7187,192.8259,1812018.0],["2025-10-09",192.8259,192.8358,191.072,192.2577,2407843.0],["2025-10-10",192.2577,193.5216,191.6403,192.0519,2170422.0],["2025-10-13",192.0519,192.05186462402344,189.6218,190.0726,2486636.0],["2025-10-14",190.0726,191.464,189.9746,191.072,2260658.0],["2025-10-15",191.072,191.8559,190.4645,191.4248,1723795.0],["2025-10-16",191.4248,193.3257,190.8761,193.3061,2701671.0],["2025-10-17",193.3061,193.5706,191.6599,192.385,2002808.0],["2025-10-20",192.385,192.385009765625,181.2735,183.3214,5200993.0],["2025-10-21",183.3214,183.5369,181.3224,181.6458,3336656.0],["2025-10-22",181.6458,181.6457977294922,176.3742,177.746,4933186.0],["2025-10-23",177.746,177.8831,176.3742,177.8342,2318713.0],["2025-10-24",177.8342,178.1379,177.0209,177.0797,2186208.0],["2025-10-27",177.0797,177.07965087890625,173.5914,173.9147,5214661.0],["2025-10-28",173.9147,175.0024,173.91473388671875,174.6104,2348596.0],["2025-10-29",174.6104,175.8744,171.4847,175.2179,4748962.0],["2025-10-30",175.2179,175.2179412841797,173.1112,173.4346,2514274.0],["2025-10-31",173.4346,174.6104,172.8565,174.5418,2192739.0],["2025-11-03",174.5418,175.5707,174.1107,175.0906,1956935.0],["2025-11-04",175.0906,175.09056091308594,173.0916,173.5816,1776212.0],["2025-11-05",173.5816,173.58157348632812,172.0138,172.0138,1922461.0],["2025-11-06",172.0138,172.4057,170.9947,172.2784,1972707.0],["2025-11-07",172.2784,172.7487,171.5435,172.1314,1370491.0],["2025-11-10",172.1314,177.2365,171.6219,177.1189,4604960.0],["2025-11-11",177.1189,177.11886596679688,175.0024,176.2468,2024864.0],["2025-11-12",176.2468,179.0492,176.1488,178.5592,3482432.0],["2025-11-13",178.5592,178.6082,177.2266,178.1575,1759234.0],["2025-11-14",178.1575,179.5979,177.0601,177.1482,1944805.0],["2025-11-17",177.1482,177.1482391357422,175.0906,175.3747,1508055.0],["2025-11-18",175.3747,175.7961,173.1308,173.3366,2031417.0],["2025-11-19",173.3366,173.7482,172.5037,172.6605,1117978.0],["2025-11-20",172.6605,173.611,172.0236,172.4156,1300432.0],["2025-11-21",172.4156,174.2185,171.0829,172.6507,2052995.0],["2025-11-24",172.6507,173.29742431640625,171.7885,173.2974,1424234.0],["2025-11-25",173.2974,174.0715,172.3764,173.1798,1355306.0],["2025-11-26",173.1798,173.611,172.0824,172.1706,1243771.0],["2025-11-27",172.1706,172.2588,170.8968,171.1417,1346756.0],["2025-11-28",171.1417,171.1418,167.5555,168.4079,2404494.0],["2025-12-01",168.4079,168.7019,167.7514,168.5157,1548286.0],["2025-12-02",168.5157,168.5353,165.7231,165.8211,2651084.0],["2025-12-03",165.8211,168.3883,163.4597,168.0258,3173457.0],["2025-12-04",168.0258,168.02578735351562,165.3018,165.3508,1440313.0],["2025-12-05",165.3508,165.7525,163.832,165.5468,1207837.0],["2025-12-08",165.5468,166.458,165.3802,165.9289,1223597.0],["2025-12-09",165.9289,165.92889404296875,164.1064,164.1553,1361825.0],["2025-12-10",164.1553,170.397,164.1553497314453,169.6817,4357822.0],["2025-12-11",169.6817,169.7014,167.5653,168.0454,2126939.0],["2025-12-12",168.0454,168.6627,165.8701,167.4379,2301275.0],["2025-12-15",167.4379,169.0057,166.5756,168.7411,1946911.0],["2025-12-16",168.7411,168.74110412597656,167.1243,167.4183,1254882.0],["2025-12-17",167.4183,168.2414,166.0171,167.8298,1459769.0],["2025-12-18",167.8298,170.3481,167.1145,169.1722,1960504.0],["2025-12-19",169.1722,170.0541,168.5549,170.0541,1550532.0],["2025-12-22",170.0541,170.05409240722656,167.82,168.5157,1786988.0],["2025-12-23",168.5157,168.5157012939453,166.4384,166.5756,1818735.0],["2025-12-24",166.5756,167.0264,165.5958,166.3894,1905479.0],["2025-12-25",166.3894,167.0263,166.1641,166.8108,1167797.0],["2025-12-26",166.8108,167.5358,166.4776,166.7716,1109325.0],["2025-12-29",166.7716,167.1635,165.5957,166.8793,1841684.0],["2025-12-30",166.8793,166.8793487548828,165.3998,165.6937,1165368.0],["2025-12-31",165.6937,165.7917,164.3023,165.3802,1719860.0],["2026-01-05",165.3802,167.0949,164.9588,166.8598,2047757.0],["2026-01-06",166.8598,168.1238,166.2816,168.0944,2186162.0],["2026-01-07",168.0944,168.2512,166.6736,166.752,1791396.0],["2026-01-08",166.752,169.3486,166.0955,168.261,2024226.0],["2026-01-09",168.261,169.8091,167.8886,168.5451,2215577.0],["2026-01-12",168.5451,170.2991,168.1434,169.7895,2613995.0],["2026-01-13",169.7895,170.887,167.9474,168.2512,3264624.0],["2026-01-14",168.2512,170.2991,165.9975,166.0563,3827641.0],["2026-01-15",166.0563,168.8881,165.6937,166.0661,3047035.0],["2026-01-16",166.0661,166.605,163.7242,165.3018,4054602.0],["2026-01-19",165.3018,165.30177307128906,163.8418,164.4395,2308650.0],["2026-01-20",164.4395,164.9099,163.6556,163.8516,2139704.0],["2026-01-21",163.8516,164.0868,162.6758,162.7346,2831044.0],["2026-01-22",162.7346,163.3029,160.7259,161.108,3896520.0],["2026-01-23",161.108,161.3334,158.8249,158.9817,4899764.0],["2026-01-26",158.9817,158.98170471191406,156.2969,157.071,4850317.0],["2026-01-27",157.071,157.169,154.2294,154.3274,4027368.0],["2026-01-28",154.3274,157.9921,152.6323,152.9556,8171043.0],["2026-01-29",152.9556,166.1249,150.1728,163.4401,13505955.0],["2026-01-30",163.4401,163.4400634765625,156.7868,157.169,6339686.0],["2026-02-02",157.169,161.2452,156.4831,157.169,3577804.0],["2026-02-03",157.169,158.6388,156.5419,157.4629,2426228.0],["2026-02-04",157.4629,161.1864,156.5615,160.5887,3812107.0],["2026-02-05",160.5887,167.5163,160.1281,167.0067,8674881.0],["2026-02-06",167.0067,172.0628,165.8701,166.5756,6960924.0],["2026-02-09",166.5756,166.5756072998047,163.3715,165.6839,4275386.0],["2026-02-10",165.6839,165.7819,162.2838,162.372,3393257.0],["2026-02-11",162.372,164.6159,161.8429,164.2141,2559664.0],["2026-02-12",164.2141,164.21414184570312,162.2642,162.6072,2205643.0],["2026-02-13",162.6072,165.8603,162.2643,164.1652,2919683.0],["2026-02-24",164.1652,165.5957,162.6562,162.9795,1984578.0],["2026-02-25",162.9795,163.2441,162.4406,162.5288,1821290.0],["2026-02-26",162.5288,162.52879333496094,159.6872,159.7166,2699226.0],["2026-02-27",159.7166,160.3143,158.9327,159.9518,1534943.0],["2026-03-02",159.9518,159.95176696777344,156.2773,156.2871,2926520.0],["2026-03-03",156.2871,158.2566,155.6012,155.6012,2354344.0],["2026-03-04",155.6012,155.60122680664062,152.838,153.2888,2017311.0],["2026-03-05",153.2888,155.1799,153.28875732421875,153.8375,1373353.0],["2026-03-06",153.8375,155.2386,153.3475,155.1407,1361413.0],["2026-03-09",155.1407,155.1406707763672,153.3573,153.955,1394532.0],["2026-03-10",153.955,155.1015,153.95504760742188,155.0231,1245110.0],["2026-03-11",155.0231,155.0819,154.2098,154.4744,1254004.0],["2026-03-12",154.4744,154.6214,152.9164,153.2496,1751351.0],["2026-03-13",153.2496,154.0824,152.7008,153.2691,1210532.0],["2026-03-16",153.2691,158.2468,153.26914978027344,157.8745,3951336.0],["2026-03-17",157.8745,158.5408,156.2871,156.6595,1951348.0],["2026-03-18",156.6595,157.267,154.7879,155.1113,1673838.0],["2026-03-19",155.1113,155.1112823486328,153.6905,153.8375,1269476.0],["2026-03-20",153.8375,155.3856,152.8772,153.132,1626232.0],["2026-03-23",153.132,153.13197326660156,148.948,148.997,2924823.0],["2026-03-24",148.997,150.8489,148.2817,149.6143,1457517.0],["2026-03-25",149.6143,151.1135,149.1341,150.9665,1221156.0],["2026-03-26",150.9665,151.4564,148.752,149.0852,1228513.0],["2026-03-27",149.0852,150.212,148.3503,149.8494,1050633.0],["2026-03-30",149.8494,149.8494415283203,148.4483,149.4281,1027767.0],["2026-03-31",149.4281,151.2604,148.0367,148.0563,1698520.0],["2026-04-01",148.0563,150.1532,148.0563201904297,149.918,1438354.0],["2026-04-02",149.918,150.9665,148.7618,148.948,1627987.0],["2026-04-03",148.948,148.948,147.9583,147.9877,1163507.0],["2026-04-07",147.9877,148.4385,147.3704,147.5664,993668.0],["2026-04-08",147.5664,149.7711,147.56639099121094,149.7319,1603002.0],["2026-04-09",149.7319,149.73187255859375,147.5958,147.8506,1365100.0],["2026-04-10",147.8506,148.7324,147.0765,147.6644,2041152.0],["2026-04-13",147.6644,147.6643829345703,145.6067,145.7733,1974881.0],["2026-04-14",145.7733,146.2534,144.5484,145.5675,1954869.0],["2026-04-15",145.5675,146.4689,145.56747436523438,145.979,1732910.0],["2026-04-16",145.979,146.175,144.8032,145.0874,1579636.0],["2026-04-17",145.0874,145.0873565673828,143.2844,143.3628,2259268.0],["2026-04-20",143.3628,143.36279296875,141.6383,142.1576,2642970.0],["2026-04-21",142.1576,142.6475,141.0993,141.2071,2314464.0],["2026-04-22",141.2071,141.20712280273438,138.5811,139.0612,4066050.0],["2026-04-23",139.0612,140.3253,138.1598,139.561,3113744.0],["2026-04-24",139.561,140.0019,137.9148,139.0024,2459390.0],["2026-04-27",139.0024,139.00244140625,137.1799,137.4837,2173449.0],["2026-04-28",137.4837,138.2578,136.2981,136.445,2539007.0],["2026-04-29",136.445,136.9545,136.2,136.5136,2498318.0],["2026-04-30",136.5136,144.0095,136.51361083984375,140.6584,7953334.0],["2026-05-06",140.6584,140.6584014892578,137.7874,138.4537,4059101.0],["2026-05-07",138.4537,139.3258,138.1598,138.3459,2932458.0],["2026-05-08",138.3459,139.0906,138.1598,138.3361,2946696.0],["2026-05-11",138.3361,138.9436,136.8859,138.0618,3276659.0],["2026-05-12",138.0618,138.15,136.4744,136.7096,2398261.0],["2026-05-13",136.7096,136.70957946777344,134.8576,135.0732,2812994.0],["2026-05-14",135.0732,138.0618,133.4173,135.23,3981990.0],["2026-05-15",135.23,135.22999572753906,132.3786,132.5844,2835461.0],["2026-05-18",132.5844,132.58438110351562,127.6361,127.7733,4242103.0],["2026-05-19",127.7733,128.8511,124.4222,125.9018,5086008.0],["2026-05-20",125.9018,126.2839,124.0302,124.9317,3062739.0],["2026-05-21",124.9317,126.6465,123.2659,123.5697,3827434.0],["2026-05-22",123.5697,123.5697021484375,121.5022,121.5806,3672774.0],["2026-05-25",121.5806,123.2659,120.7379,121.463,3061816.0],["2026-05-26",121.463,122.776,119.7875,120.5223,2967422.0],["2026-05-27",120.5223,122.4919,117.7102,121.5806,5602227.0],["2026-05-28",121.5806,121.58059692382812,117.9453,118.592,3434335.0],["2026-05-29",118.592,127.0972,118.1707,125.8234,9505912.0],["2026-06-01",125.8234,126.3819,123.0504,126.3133,5126536.0],["2026-06-02",126.3133,126.6171,121.7962,121.9921,5115809.0],["2026-06-03",121.9921,122.0509,119.3661,121.7864,3679272.0],["2026-06-04",121.7864,122.776,118.5626,118.886,2830515.0],["2026-06-05",118.886,122.2861,118.788,119.0428,3072925.0],["2026-06-08",119.0428,121.7472,116.4853,116.7205,3694085.0],["2026-06-09",116.7205,116.8185,114.2023,114.604,3267594.0],["2026-06-10",114.604,115.77,113.6731,115.1331,2660168.0],["2026-06-11",115.1331,116.3874,113.2028,115.966,3011286.0],["2026-06-12",115.966,118.886,114.8392,117.1516,4269618.0],["2026-06-15",117.1516,117.8571,115.2213,116.1816,2917302.0],["2026-06-16",116.1816,116.4559,113.4674,113.7809,3021385.0],["2026-06-17",113.7809,113.78093719482422,111.5861,112.2915,3172038.0],["2026-06-18",112.2915,113.1244,110.3318,110.616,3460104.0],["2026-06-22",110.616,113.1734,107.7842,111.9878,4605512.0],["2026-06-23",111.9878,113.6438,110.6258,111.0275,3991700.0],["2026-06-24",111.0275,112.174,107.0591,107.2355,4179549.0],["2026-06-25",107.2355,109.5186,105.0112,108.5485,4684508.0],["2026-06-26",108.5485,110.2339,105.8245,105.8245,3626660.0],["2026-06-29",105.8245,112.7717,103.8452,111.0863,8759267.0],["2026-06-30",111.0863,111.08633422851562,106.5888,107.0787,4673940.0],["2026-07-01",107.0787,113.9475,105.8441,112.4581,6683896.0],["2026-07-02",112.4581,114.408,110.714,111.5077,4964726.0],["2026-07-03",111.5077,113.242,110.3122,111.8996,4566567.0],["2026-07-06",111.8996,113.3498,110.2339,112.6345,4977846.0],["2026-07-07",112.6345,112.6344985961914,108.3035,108.6269,3537611.0],["2026-07-08",108.6269,110.5278,107.2943,109.352,2939881.0],["2026-07-09",109.352,110.616,107.2551,108.088,3250609.0],["2026-07-10",108.088,116.9361,106.53,114.6922,8328306.0],["2026-07-13",114.6922,123.1288,114.69219970703125,123.0504,13400209.0],["2026-07-14",123.0504,126.862,117.9747,124.0694,11761627.0],["2026-07-15",124.0694,128.3122,120.5223,125.7352,10990475.0],["2026-07-16",125.7352,138.30673217773438,123.0112,138.3067,17163282.0],["2026-07-17",138.3067,148.9382,135.328,143.6763,25870376.0],["2026-07-20",143.6763,143.6763458251953,129.5468,137.1995,18063362.0],["2026-07-21",137.1995,144.764,132.2806,142.1282,17578761.0],["2026-07-22",142.1282,142.12818908691406,134.4069,137.1799,14178891.0],["2026-07-23",137.1799,137.2289,133.1331,133.8288,9354541.0],["2026-07-24",133.8288,133.8288116455078,127.5773,127.6851,9290422.0],["2026-07-27",127.6851,132.4766,127.1854,131.5653,7264781.0],["2026-07-28",131.5653,136.396,131.2616,133.2703,7502780.0],["2026-07-29",133.2703,135.5142,131.9965,133.6426,6828411.0],["2026-07-30",133.6426,138.3263,132.3296,135.0242,8843717.0],["2026-07-31",135.0242,138.205810546875,130.0487,138.2058,7591965.0],["2026-08-03",138.2058,139.0879,135.2918,136.8876,6102939.0],["2026-08-04",136.8876,138.6518,135.6189,136.283,5536619.0],["2026-08-05",136.283,136.7587,133.2501,135.6189,7484272.0],["2026-08-06",135.6189,136.5803,132.1202,134.5881,6503674.0],["2026-08-07",134.5881,136.5803,132.8239,135.7775,6059797.0],["2026-08-10",135.7775,139.5538,135.5991,138.5329,7853164.0],["2026-08-11",138.5329,141.7739,137.4625,137.5814,7446234.0],["2026-08-12",137.5814,138.2653,133.5276,133.8844,6711547.0],["2026-08-13",133.8844,135.5495,132.1202,132.477,4835540.0],["2026-08-14",132.477,134.598,130.8317,131.4164,4390714.0],["2026-08-17",131.4164,131.41644287109375,128.2051,129.0278,4830863.0],["2026-08-18",129.0278,129.3945,126.8968,127.6203,3845852.0],["2026-08-19",127.6203,128.4925,125.975,126.1733,3129061.0],["2026-08-20",126.1733,130.0387,126.17326354980469,128.5025,5146861.0],["2026-08-21",128.5025,128.50245666503906,122.3672,123.0016,6005815.0],["2026-08-24",123.0016,123.1899,119.9786,122.6646,4119780.0],["2026-08-25",122.6646,125.2911,121.9113,125.0235,3380539.0],["2026-08-26",125.0235,127.5113,124.0621,126.2724,3007887.0],["2026-08-27",126.2724,126.54,124.3892,125.2515,2527893.0],["2026-08-28",125.2515,126.3616,124.0819,126.1733,2367045.0],["2026-08-31",126.1733,126.17326354980469,120.9202,121.049,4331034.0],["2026-09-01",121.049,124.1811,120.2065,122.0104,2719548.0],["2026-09-02",122.0104,123.7449,120.9499,121.8122,1900810.0],["2026-09-03",121.8122,122.397,121.0391,121.3761,1373623.0],["2026-09-04",121.3761,124.0621,121.0788,122.6547,2487713.0],["2026-09-07",122.6547,123.8044,121.3662,121.5942,2011954.0],["2026-09-08",121.5942,122.6051,121.0986,122.2483,1633946.0],["2026-09-09",122.2483,122.278,120.2264,120.8012,1882348.0],["2026-09-10",120.8012,120.80123138427734,117.7782,118.0062,2461642.0],["2026-09-11",118.0062,118.8189,116.0338,118.6703,2764229.0],["2026-09-14",118.6703,119.3938,115.9644,117.6494,1528689.0],["2026-09-15",117.6494,118.0062,115.9644,116.2717,1423609.0],["2026-09-16",116.2717,116.27168273925781,115.0327,115.568,1607813.0],["2026-09-17",115.568,117.3719,115.0327,116.797,1945813.0],["2026-09-18",116.797,117.8972,116.5889,117.2628,1675720.0],["2026-09-21",117.2628,120.712,116.9655,119.9488,2452391.0],["2026-09-22",119.9488,120.2958,118.9379,119.7506,1801460.0],["2026-09-23",119.7506,120.8012,118.6901,119.037,1770835.0],["2026-09-24",119.037,119.3145,116.0437,116.3609,1830326.0],["2026-09-28",116.3609,116.8862,115.1814,115.6274,1369619.0],["2026-09-29",115.6274,116.0536,114.1011,114.2002,1478033.0],["2026-09-30",114.2002,117.9368,114.20018005371094,116.9556,2278032.0],["2026-10-08",116.9556,117.6097,116.0635,117.1439,1642105.0],["2026-10-09",117.1439,119.4334,116.4699,118.7595,2660193.0],["2026-10-12",118.7595,119.9389,118.4225,119.6317,2127185.0],["2026-10-13",119.6317,119.8596,118.135,118.7793,1941133.0],["2026-10-14",118.7793,122.7637,118.0954,120.7814,3286642.0],["2026-10-15",120.7814,122.0203,118.3927,119.82,2841647.0],["2026-10-16",119.82,122.52,119.61,120.74,2865793.0],["2026-10-19",120.74,127.3,119.8,125.93,5163424.0],["2026-10-20",125.93,126.18,121.89,123.41,4373048.0],["2026-10-21",123.41,123.45,121.7,122.38,2396792.0],["2026-10-22",122.38,123.2,119.97,121.51,2590948.0],["2026-10-23",121.51,123.52,120.1,123.15,3335872.0],["2026-10-26",123.15,126.66,122.08,126.25,3401894.0],["2026-10-27",126.25,129.5,125.15,128.16,5051437.0],["2026-10-28",128.16,129.98,126.86,127.34,3936784.0],["2026-10-29",127.34,129.77,126.4,127.38,3592700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-08-30","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-08-30","index":0,"basis":"feed"}}