{"t":"600519.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",79.9854,81.2209,79.7651,79.9854,2774015.0],["2010-08-23",79.9854,81.0652,79.5072,80.9685,1758907.0],["2010-08-24",80.9685,82.1879,80.0982,81.3445,1442571.0],["2010-08-25",81.3445,81.6131,80.3829,80.4688,2197198.0],["2010-08-26",80.4688,80.8771,79.7758,80.7804,1628151.0],["2010-08-27",80.7804,81.2424,80.1519,81.1511,1171198.0],["2010-08-30",81.1511,85.9538,81.15111541748047,85.8571,7158707.0],["2010-08-31",85.8571,86.4856,84.8149,85.5401,4179336.0],["2010-09-01",85.5401,86.5984,83.7512,84.2777,3405933.0],["2010-09-02",84.2777,87.0712,84.2776870727539,85.9484,3303805.0],["2010-09-03",85.9484,88.844,85.8463,87.3613,3695047.0],["2010-09-06",87.3613,90.5738,87.36125946044922,89.5638,3861023.0],["2010-09-07",89.5638,90.8424,88.5324,88.7849,2977935.0],["2010-09-08",88.7849,89.9828,88.6398,89.4349,1997937.0],["2010-09-09",89.4349,90.8424,89.177,89.6552,2862161.0],["2010-09-10",89.6552,91.2722,89.4456,91.0519,2644388.0],["2010-09-13",91.0519,93.1793,90.2246,90.6705,3735247.0],["2010-09-14",90.6705,91.4441,88.9622,89.87,3511634.0],["2010-09-15",89.87,89.87004089355469,86.867,87.2699,2799369.0],["2010-09-16",87.2699,88.1295,84.283,85.5992,2728247.0],["2010-09-17",85.5992,88.339,84.6161,86.9261,2392507.0],["2010-09-20",86.9261,89.177,86.92611694335938,88.4518,1673874.0],["2010-09-21",88.4518,89.6498,88.108,89.22,1988561.0],["2010-09-27",89.22,90.7887,88.801,90.6974,2468800.0],["2010-09-28",90.6974,91.9652,90.2515,91.7449,3006079.0],["2010-09-29",91.7449,92.1586,89.7196,89.8002,1766503.0],["2010-09-30",89.8002,90.8961,89.177,90.6436,1940451.0],["2010-10-08",90.6436,94.2805,90.64361572265625,93.2222,4207143.0],["2010-10-11",93.2222,94.7802,89.1771,90.144,5822152.0],["2010-10-12",90.144,91.3151,88.2584,89.4994,3799078.0],["2010-10-13",89.4994,89.49937438964844,85.8732,86.491,8024299.0],["2010-10-14",86.491,86.49099731445312,84.2401,85.1157,7086740.0],["2010-10-15",85.1157,87.5654,85.0459,85.943,9596482.0],["2010-10-18",85.943,88.7258,83.1603,87.2538,12852724.0],["2010-10-19",87.2538,88.5861,85.9538,87.7105,7113992.0],["2010-10-20",87.7105,90.735,86.0021,89.9345,6305331.0],["2010-10-21",89.9345,91.3528,89.0696,89.9668,5007480.0],["2010-10-22",89.9668,92.1854,89.5316,90.3106,5463294.0],["2010-10-25",90.3106,93.3673,90.3105697631836,92.9375,4817581.0],["2010-10-26",92.9375,92.93751525878906,90.2568,90.794,3805412.0],["2010-10-27",90.794,91.0036,89.4456,90.332,3848269.0],["2010-10-28",90.332,90.4126,89.5692,89.7357,2587554.0],["2010-10-29",89.7357,90.4126,86.2224,87.6675,8713467.0],["2010-11-01",87.6675,88.5861,87.1356,87.9737,6609602.0],["2010-11-02",87.9737,88.382,86.8079,87.3881,8291087.0],["2010-11-03",87.3881,88.989,86.7596,87.7534,5623896.0],["2010-11-04",87.7534,88.9299,87.4472,88.6667,5940145.0],["2010-11-05",88.6667,89.177,87.7266,88.0919,4612568.0],["2010-11-08",88.0919,88.1026,86.6253,87.8287,7572608.0],["2010-11-09",87.8287,89.494,87.415,89.1018,8084214.0],["2010-11-10",89.1018,98.0142,89.10183715820312,96.5529,19965677.0],["2010-11-11",96.5529,97.767,93.5338,94.5062,9878309.0],["2010-11-12",94.5062,101.0387,94.2913,95.3711,16837188.0],["2010-11-15",95.3711,100.9957,95.37109375,98.6803,10520061.0],["2010-11-16",98.6803,99.9213,93.7433,95.1884,9622034.0],["2010-11-17",95.1884,95.18843078613281,87.9952,88.6398,10715755.0],["2010-11-18",88.6398,91.847,88.63980865478516,91.0519,5362071.0],["2010-11-19",91.0519,94.5491,91.0519027709961,94.0979,6515877.0],["2010-11-22",94.0979,97.9766,93.3673,95.8975,6380921.0],["2010-11-23",95.8975,101.6403,94.6566,101.5544,14437331.0],["2010-11-24",101.5544,110.9878,101.55438232421875,107.3992,14747386.0],["2010-11-25",107.3992,109.3869,105.8306,109.0377,6066663.0],["2010-11-26",109.0377,114.2487,107.7699,111.3316,8491702.0],["2010-11-29",111.3316,119.2609,110.2626,116.2686,8984168.0],["2010-11-30",116.2686,116.26859283447266,107.6195,110.0262,8740063.0],["2010-12-01",110.0262,111.7399,107.4529,108.7315,5059958.0],["2010-12-02",108.7315,110.6655,106.3194,106.4591,5715325.0],["2010-12-03",106.4591,109.3171,106.2067,107.3294,5728267.0],["2010-12-06",107.3294,108.5166,102.1292,103.6925,5760778.0],["2010-12-07",103.6925,106.7976,101.9949,106.1314,4233218.0],["2010-12-08",106.1314,108.4092,105.2987,105.3901,3771345.0],["2010-12-09",105.3901,105.7124,103.3057,104.8958,3255812.0],["2010-12-10",104.8958,106.8406,102.6073,106.2174,5269070.0],["2010-12-13",106.2174,106.21739196777344,103.9503,105.8252,7798705.0],["2010-12-14",105.8252,108.248,105.7231,106.3194,8191336.0],["2010-12-15",106.3194,109.2311,106.31944274902344,107.8183,6312107.0],["2010-12-16",107.8183,114.1574,107.81826782226562,111.192,8893419.0],["2010-12-17",111.192,112.3845,109.489,109.8167,6890563.0],["2010-12-20",109.8167,111.02,104.2189,106.0347,9124969.0],["2010-12-21",106.0347,106.1583,103.6871,104.2189,7900738.0],["2010-12-22",104.2189,104.4822,102.0701,102.5804,5876527.0],["2010-12-23",102.5804,103.5206,102.0701,102.4515,4358211.0],["2010-12-24",102.4515,102.559,100.4585,101.3825,3914274.0],["2010-12-27",101.3825,102.0647,97.939,98.3043,6022295.0],["2010-12-28",98.3043,100.2436,95.3012,98.4493,6412284.0],["2010-12-29",98.4493,99.9589,97.7724,99.9213,4121787.0],["2010-12-30",99.9213,100.1899,96.8054,97.7348,5560209.0],["2010-12-31",97.7348,98.9973,97.2621,98.8039,6133896.0],["2011-01-04",98.8039,100.942,98.0947,99.6527,8047526.0],["2011-01-05",99.6527,99.65266418457031,96.9666,97.2782,7746156.0],["2011-01-06",97.2782,98.632,95.86,96.8269,5002504.0],["2011-01-07",96.8269,97.6059,95.8922,96.5476,4064048.0],["2011-01-10",96.5476,96.972,93.5499,93.6413,5162260.0],["2011-01-11",93.6413,94.2805,91.9759,93.2383,6032371.0],["2011-01-12",93.2383,94.5492,92.6206,93.7272,4169124.0],["2011-01-13",93.7272,97.2352,93.72723388671875,96.424,5502585.0],["2011-01-14",96.424,97.348,95.2475,96.8001,3430341.0],["2011-01-17",96.8001,97.8799,94.0227,94.3289,4987943.0],["2011-01-18",94.3289,98.1001,93.4694,98.0733,5452088.0],["2011-01-19",98.0733,98.6158,97.2943,98.2183,3487042.0],["2011-01-20",98.2183,98.8415,95.7579,96.7356,3264017.0],["2011-01-21",96.7356,97.5038,94.3665,94.4901,3576046.0],["2011-01-24",94.4901,95.3442,91.3312,92.1424,4628617.0],["2011-01-25",92.1424,92.6152,91.3259,91.7019,2294462.0],["2011-01-26",91.7019,93.4694,91.70194244384766,92.4755,1906752.0],["2011-01-27",92.4755,94.1624,91.1003,92.9697,3919032.0],["2011-01-28",92.9697,93.5446,92.6044,93.1202,2607619.0],["2011-01-31",93.1202,97.1922,92.9429,95.6182,4318087.0],["2011-02-01",95.6182,97.6918,95.355,96.8484,2363651.0],["2011-02-09",96.8484,97.1331,95.0864,95.6021,2352583.0],["2011-02-10",95.6021,99.9159,95.2475,99.4002,4792764.0],["2011-02-11",99.4002,101.2374,99.0026,99.3465,4525587.0],["2011-02-14",99.3465,100.9957,98.7931,100.5176,4876670.0],["2011-02-15",100.5176,101.4255,99.2766,99.513,3955252.0],["2011-02-16",99.513,99.9159,97.6113,98.6749,4850187.0],["2011-02-17",98.6749,98.6857,97.1439,97.3749,4840021.0],["2011-02-18",97.3749,99.6258,96.8592,97.7617,4901903.0],["2011-02-21",97.7617,99.2766,97.3427,98.5675,3632279.0],["2011-02-22",98.5675,99.5183,97.2352,97.7079,5096904.0],["2011-02-23",97.7079,98.5621,97.2943,98.1807,2585106.0],["2011-02-24",98.1807,98.5621,97.2997,97.853,2725396.0],["2011-02-25",97.853,98.2452,96.2682,96.4939,3914927.0],["2011-02-28",96.4939,96.49386596679688,94.5491,95.9889,5203291.0],["2011-03-01",95.9889,96.6604,95.5161,95.9674,3069207.0],["2011-03-02",95.9674,96.1608,94.5545,95.1992,4271911.0],["2011-03-03",95.1992,95.9942,93.8776,94.0119,5022540.0],["2011-03-04",94.0119,94.9682,93.7433,94.5115,4439043.0],["2011-03-07",94.5115,95.3711,94.4632,95.2905,4465996.0],["2011-03-08",95.2905,95.4087,93.9045,94.9359,4241837.0],["2011-03-09",94.9359,95.731,94.576,95.6182,3057501.0],["2011-03-10",95.6182,98.9543,95.2905,97.7724,7252902.0],["2011-03-11",97.7724,98.5245,96.6389,96.7195,3107279.0],["2011-03-14",96.7195,98.8468,96.2199,98.2452,2977843.0],["2011-03-15",98.2452,98.4278,95.1025,96.3058,4112597.0],["2011-03-16",96.3058,98.2935,96.30582427978516,97.6865,3217857.0],["2011-03-17",97.6865,101.8176,96.7947,101.549,11782380.0],["2011-03-18",101.549,104.2727,100.5283,102.6879,8183529.0],["2011-03-21",102.6879,102.68791198730469,99.1423,100.5283,6475480.0],["2011-03-22",100.5283,102.0594,99.4915,99.7869,3711832.0],["2011-03-23",99.7869,100.2919,98.5782,100.2114,5707574.0],["2011-03-24",100.2114,100.2167,98.5783,98.6051,2842108.0],["2011-03-25",98.6051,99.6956,98.3096,98.5406,3714224.0],["2011-03-28",98.5406,99.0617,96.9612,97.1868,5363380.0],["2011-03-29",97.1868,97.3964,95.8922,96.1339,3530251.0],["2011-03-30",96.1339,96.8377,95.7848,96.005,2742257.0],["2011-03-31",96.005,98.2022,95.8922,96.6174,2332691.0],["2011-04-01",96.6174,97.4232,95.9191,96.4079,2426078.0],["2011-04-06",96.4079,96.6443,94.9306,95.0756,3829927.0],["2011-04-07",95.0756,95.0863,93.8937,93.9797,6233171.0],["2011-04-08",93.9797,94.8178,93.9045,94.3665,2904661.0],["2011-04-11",94.3665,95.9728,94.071,95.3496,3483644.0],["2011-04-12",95.3496,96.322,94.9252,95.312,4651270.0],["2011-04-13",95.312,96.1608,95.0971,95.8009,3911701.0],["2011-04-14",95.8009,95.8922,94.2698,94.4095,4874382.0],["2011-04-15",94.4095,95.081,91.7395,92.6044,7097825.0],["2011-04-18",92.6044,93.147,91.9759,92.9697,2609956.0],["2011-04-19",92.9697,93.8185,92.1263,93.1416,3045417.0],["2011-04-20",93.1416,94.1086,92.9375,93.9045,2995985.0],["2011-04-21",93.9045,95.4033,93.8561,93.9367,3817885.0],["2011-04-22",93.9367,94.764,93.7594,94.6297,1929980.0],["2011-04-25",94.6297,99.427,94.62973022460938,98.3419,9347018.0],["2011-04-26",98.3419,98.5782,97.1708,97.3265,4138800.0],["2011-04-27",97.3265,99.3841,97.2352,97.3158,3693321.0],["2011-04-28",97.3158,98.084,95.5161,95.8492,3375039.0],["2011-04-29",95.8492,98.358,95.4517,97.9389,2939356.0],["2011-05-03",97.9389,100.351,97.7724,99.846,5493146.0],["2011-05-04",99.846,101.0386,98.546,98.5782,4328553.0],["2011-05-05",98.5782,100.7271,98.315,99.3572,3552903.0],["2011-05-06",99.3572,100.4585,98.315,99.8192,3189162.0],["2011-05-09",99.8192,100.7217,98.7931,98.9328,1620618.0],["2011-05-10",98.9328,99.1154,98.1914,98.6266,2118792.0],["2011-05-11",98.6266,100.0824,98.3204,99.5291,1716546.0],["2011-05-12",99.5291,101.8015,99.1692,100.6304,3331188.0],["2011-05-13",100.6304,101.5275,99.6527,100.813,1630900.0],["2011-05-16",100.813,101.5222,100.1899,100.8184,1531391.0],["2011-05-17",100.8184,102.2313,99.9213,100.7969,2777323.0],["2011-05-18",100.7969,106.067,100.6196,104.7293,8274168.0],["2011-05-19",104.7293,108.3286,104.72930908203125,107.3778,11411734.0],["2011-05-20",107.3778,108.334,106.8029,107.8881,5329837.0],["2011-05-23",107.8881,108.9195,105.8306,105.8467,5246919.0],["2011-05-24",105.8467,106.0992,104.4875,104.5466,3194010.0],["2011-05-25",104.5466,104.54664611816406,104.5466,104.5466,0.0],["2011-05-26",104.5466,108.941,104.54664611816406,106.7385,5186954.0],["2011-05-27",106.7385,107.8612,103.7946,104.0793,4223207.0],["2011-05-30",104.0793,108.8282,103.021,108.8014,6293766.0],["2011-05-31",108.8014,109.5803,108.1406,109.4836,4506077.0],["2011-06-01",109.4836,112.8036,109.0646,112.7552,5203379.0],["2011-06-02",112.7552,112.75521850585938,109.3762,110.9824,5268820.0],["2011-06-03",110.9824,114.2648,110.6762,113.6792,3924315.0],["2011-06-07",113.6792,113.8834,110.8159,111.6701,3577218.0],["2011-06-08",111.6701,112.6532,109.3654,112.1374,3336879.0],["2011-06-09",112.1374,112.13743591308594,108.3877,108.4199,4815518.0],["2011-06-10",108.4199,109.8543,107.3348,108.8175,4562557.0],["2011-06-13",108.8175,109.5373,106.7976,108.2426,3727408.0],["2011-06-14",108.2426,110.1175,107.7108,109.8382,4989636.0],["2011-06-15",109.8382,109.8435,108.6187,109.1667,2183979.0],["2011-06-16",109.1667,110.2841,107.5604,109.0646,2360058.0],["2011-06-17",109.0646,112.8089,108.8658,112.0783,4447004.0],["2011-06-20",112.0783,112.07833099365234,107.9794,109.301,3980907.0],["2011-06-21",109.301,110.0423,108.5327,109.215,1695450.0],["2011-06-22",109.215,111.4605,109.1613,110.6279,2154693.0],["2011-06-23",110.6279,112.3845,110.1283,111.7345,2699398.0],["2011-06-24",111.7345,112.8949,110.3163,110.9019,4933817.0],["2011-06-27",110.9019,112.2556,110.5473,111.8849,3086644.0],["2011-06-28",111.8849,113.8189,111.3209,113.0561,3399437.0],["2011-06-29",113.0561,114.3615,111.6862,113.3193,2608320.0],["2011-06-30",113.3193,114.5871,112.8251,114.2272,4352531.0],["2011-07-01",114.2272,114.9984,113.4451,114.4786,1913070.0],["2011-07-04",114.4786,115.4942,113.9828,115.309,5606947.0],["2011-07-05",115.309,115.30902099609375,113.3854,114.3592,3273999.0],["2011-07-06",114.3592,114.6997,113.5706,114.1441,2390206.0],["2011-07-07",114.1441,117.1371,114.1023,115.9602,4955766.0],["2011-07-08",115.9602,116.7786,115.2672,115.9423,2079241.0],["2011-07-11",115.9423,118.3259,115.5659,117.5851,3099504.0],["2011-07-12",117.5851,117.58511352539062,115.6794,115.7391,3447079.0],["2011-07-13",115.7391,116.7846,115.5121,116.2469,2675197.0],["2011-07-14",116.2469,116.3724,115.1776,115.4464,3003482.0],["2011-07-15",115.4464,116.9638,115.0522,116.5815,2149430.0],["2011-07-18",116.5815,119.7417,116.58148956298828,118.8575,3451332.0],["2011-07-19",118.8575,119.4968,117.8061,118.7859,2453469.0],["2011-07-20",118.7859,119.7656,118.5827,119.4131,2295016.0],["2011-07-21",119.4131,122.7645,119.4131088256836,121.5279,5768900.0],["2011-07-22",121.5279,124.7837,121.3666,123.2305,6033166.0],["2011-07-25",123.2305,124.0668,120.9783,121.6593,4266512.0],["2011-07-26",121.6593,121.8624,120.6736,121.6055,2999801.0],["2011-07-27",121.6055,123.9593,121.0679,122.0596,3711826.0],["2011-07-28",122.0596,124.1983,120.6736,124.1087,2773710.0],["2011-07-29",124.1087,124.10865020751953,122.645,123.4754,2311603.0],["2011-08-01",123.4754,123.8577,121.1515,121.498,2247319.0],["2011-08-02",121.498,121.49801635742188,118.6126,120.1419,3369799.0],["2011-08-03",120.1419,121.1515,118.8814,120.5481,2064419.0],["2011-08-04",120.5481,122.878,120.54813385009766,122.4539,2150565.0],["2011-08-05",122.4539,122.8242,119.5266,121.3487,2579701.0],["2011-08-08",121.3487,122.5256,118.2841,119.2757,4463005.0],["2011-08-09",119.2757,121.271,115.2971,120.136,4467843.0],["2011-08-10",120.136,123.3559,119.3295,122.884,4650787.0],["2011-08-11",122.884,128.7982,121.8684,128.2605,7495847.0],["2011-08-12",128.2605,129.993,127.2449,129.4971,4775423.0],["2011-08-15",129.4971,130.7039,126.5998,127.4242,3563526.0],["2011-08-16",127.4242,128.607,124.4193,125.2676,4536478.0],["2011-08-17",125.2676,126.3429,124.6881,125.3632,1639946.0],["2011-08-18",125.3632,125.36316680908203,123.2782,124.3774,3550349.0],["2011-08-19",124.3774,125.5424,123.3918,125.3931,4536057.0],["2011-08-22",125.3931,125.9904,121.6295,122.0536,3407889.0],["2011-08-23",122.0536,123.1827,121.51,122.424,2853084.0],["2011-08-24",122.424,124.252,121.9222,122.9437,2172805.0],["2011-08-25",122.9437,124.5567,122.4718,123.9115,3640049.0],["2011-08-26",123.9115,127.239,123.571,127.1733,2752614.0],["2011-08-29",127.1733,129.0252,125.1541,128.601,3155975.0],["2011-08-30",128.601,129.8914,127.2509,128.3322,3486737.0],["2011-08-31",128.3322,131.128,128.141,128.3023,6051767.0],["2011-09-01",128.3023,128.7265,125.7515,126.3369,3108442.0],["2011-09-02",126.3369,126.767,125.393,126.5639,1673740.0],["2011-09-05",126.5639,126.56391906738281,123.3619,123.8219,3308725.0],["2011-09-06",123.8219,124.4372,120.8409,121.277,3883457.0],["2011-09-07",121.277,124.1863,121.27696990966797,124.0131,2430611.0],["2011-09-08",124.0131,124.8494,122.8362,122.9855,1595103.0],["2011-09-09",122.9855,125.2616,121.8624,123.7084,1721489.0],["2011-09-13",123.7084,123.7083740234375,120.124,120.4526,2292844.0],["2011-09-14",120.4526,121.4383,115.996,118.2542,5762720.0],["2011-09-15",118.2542,119.5983,118.1466,118.5768,2313762.0],["2011-09-16",118.5768,121.3487,118.2841,121.2232,2181541.0],["2011-09-19",121.2232,122.1671,120.6258,121.1037,1857596.0],["2011-09-20",121.1037,121.10372924804688,119.1801,119.9806,1546940.0],["2011-09-21",119.9806,122.4837,119.7776,122.0835,2981459.0],["2011-09-22",122.0835,122.08349609375,117.8658,118.0809,2944668.0],["2011-09-23",118.0809,118.08090209960938,113.4392,115.9243,9261001.0],["2011-09-26",115.9243,116.0438,112.3101,112.3818,5107552.0],["2011-09-27",112.3818,114.4846,112.113,113.1823,2994727.0],["2011-09-28",113.1823,113.9828,111.2527,111.7844,3919170.0],["2011-09-29",111.7844,114.1023,110.4582,111.7665,3633703.0],["2011-09-30",111.7665,114.162,111.7664794921875,113.8573,2210628.0],["2011-10-10",113.8573,114.5802,112.0891,112.3101,1728353.0],["2011-10-11",112.3101,114.6937,109.3231,111.6948,2490936.0],["2011-10-12",111.6948,115.0581,110.1774,114.7236,3603204.0],["2011-10-13",114.7236,116.3963,113.5049,114.7415,2899368.0],["2011-10-14",114.7415,115.1657,113.3854,114.3652,1508671.0],["2011-10-17",114.3652,117.9913,114.36515808105469,117.7703,3147029.0],["2011-10-18",117.7703,119.1025,116.4978,117.3402,2757075.0],["2011-10-19",117.3402,120.3749,117.34017181396484,118.3557,2741599.0],["2011-10-20",118.3557,118.6186,113.8633,114.162,3546828.0],["2011-10-21",114.162,116.4918,113.8991,116.1274,2071090.0],["2011-10-24",116.1274,120.1419,116.12741088867188,119.8074,3919272.0],["2011-10-25",119.8074,121.4682,119.0009,119.8492,3877072.0],["2011-10-26",119.8492,120.7214,118.7082,120.59,3568623.0],["2011-10-27",120.59,122.0835,120.3988,120.6736,2432649.0],["2011-10-28",120.6736,123.5411,120.67361450195312,122.4718,3152848.0],["2011-10-31",122.4718,123.1707,121.0799,121.9939,3402760.0],["2011-11-01",121.9939,123.9593,120.9783,123.7741,3284834.0],["2011-11-02",123.7741,125.2437,122.2269,125.1959,3224288.0],["2011-11-03",125.1959,126.3488,123.7621,123.8279,3686373.0],["2011-11-04",123.8279,125.4528,123.2603,124.1146,2244156.0],["2011-11-07",124.1146,124.6762,123.3977,123.5411,2005441.0],["2011-11-08",123.5411,124.2162,121.8565,122.3165,3091115.0],["2011-11-09",122.3165,123.4575,120.9723,121.9401,2988224.0],["2011-11-10",121.9401,122.8243,121.3487,122.4718,1768741.0],["2011-11-11",122.4718,122.5554,121.2889,121.8505,1414809.0],["2011-11-14",121.8505,124.3476,121.85049438476562,123.8159,2176335.0],["2011-11-15",123.8159,124.2281,121.271,121.8266,2151653.0],["2011-11-16",121.8266,121.8385,119.4191,119.9388,3575041.0],["2011-11-17",119.9388,121.6294,119.664,120.578,1886273.0],["2011-11-18",120.578,121.1993,119.2996,119.8194,2408802.0],["2011-11-21",119.8194,121.51,119.5445,119.9986,2225159.0],["2011-11-22",119.9986,123.5949,119.8373,123.105,4313954.0],["2011-11-23",123.105,125.0346,122.8362,124.9211,3816079.0],["2011-11-24",124.9211,124.9629,123.9593,124.0728,3213637.0],["2011-11-25",124.0728,127.4481,123.6606,125.4408,4868519.0],["2011-11-28",125.4408,128.3024,125.0406,127.7647,6458977.0],["2011-11-29",127.7647,129.0909,126.5281,126.9821,5003955.0],["2011-11-30",126.9821,128.3083,124.7359,125.4886,4871850.0],["2011-12-01",125.4886,128.5533,125.48861694335938,127.1494,4088044.0],["2011-12-02",127.1494,129.1566,126.6475,127.8603,3299328.0],["2011-12-05",127.8603,128.1112,123.3021,123.4933,4722097.0],["2011-12-06",123.4933,123.4933090209961,120.4944,121.6713,4495411.0],["2011-12-07",121.6713,123.3619,121.67125701904297,122.884,3307384.0],["2011-12-08",122.884,124.6164,121.1993,121.271,2983990.0],["2011-12-09",121.271,121.7788,119.2996,119.3713,4446233.0],["2011-12-12",119.3713,120.0165,117.6209,118.0092,3572757.0],["2011-12-13",118.0092,118.2721,117.0773,117.2386,3629495.0],["2011-12-14",117.2386,119.4788,117.2386,118.1885,2518399.0],["2011-12-15",118.1885,118.8097,116.5217,117.6747,2647483.0],["2011-12-16",117.6747,120.6617,117.67469024658203,120.5422,3708529.0],["2011-12-19",120.5422,120.54218292236328,119.0607,120.0762,3080219.0],["2011-12-20",120.0762,121.1515,118.5828,119.6222,2069862.0],["2011-12-21",119.6222,120.363,117.6747,117.8241,2657500.0],["2011-12-22",117.8241,120.0284,116.9698,119.2817,2110641.0],["2011-12-23",119.2817,120.3152,118.8814,119.9329,2130756.0],["2011-12-26",119.9329,119.932861328125,114.8789,115.3688,5686399.0],["2011-12-27",115.3688,115.3687515258789,112.5013,112.9254,3789112.0],["2011-12-28",112.9254,113.8036,111.408,113.6423,3356350.0],["2011-12-29",113.6423,115.2314,112.9673,114.8252,2427517.0],["2011-12-30",114.8252,116.4202,113.5049,115.4763,3564764.0],["2012-01-04",115.4763,115.47630310058594,110.5179,110.6792,4099271.0],["2012-01-05",110.6792,110.67922973632812,108.9408,109.4127,3644839.0],["2012-01-06",109.4127,112.34,108.5166,111.4976,3048065.0],["2012-01-09",111.4976,112.3639,108.5884,112.3161,3165379.0],["2012-01-10",112.3161,116.2887,111.181,116.1812,4747507.0],["2012-01-11",116.1812,116.1811752319336,113.0867,113.3137,4826830.0],["2012-01-12",113.3137,114.4368,112.6566,113.714,3320283.0],["2012-01-13",113.714,114.2218,112.0234,112.7223,2485618.0],["2012-01-16",112.7223,112.7223129272461,104.9383,105.9837,6250350.0],["2012-01-17",105.9837,108.7138,102.0946,107.7938,7408544.0],["2012-01-18",107.7938,110.6255,105.5357,105.9658,5722652.0],["2012-01-19",105.9658,108.4868,104.8486,107.9491,2943859.0],["2012-01-20",107.9491,111.2348,107.94911193847656,111.0974,3591667.0],["2012-01-30",111.0974,111.7067,109.3589,109.801,3696575.0],["2012-01-31",109.801,111.4737,109.80101776123047,111.3602,1918418.0],["2012-02-01",111.3602,112.6207,110.4462,111.2049,3003747.0],["2012-02-02",111.2049,111.7127,110.0878,111.3722,2465388.0],["2012-02-03",111.3722,111.4738,109.6159,111.4021,3208664.0],["2012-02-06",111.4021,112.7641,110.9958,112.6327,3599468.0],["2012-02-07",112.6327,112.63267517089844,110.7569,111.0317,2170994.0],["2012-02-08",111.0317,112.9075,110.5657,112.4834,2792946.0],["2012-02-09",112.4834,114.1919,112.107,113.9529,3797559.0],["2012-02-10",113.9529,114.9387,112.9673,113.8096,2695440.0],["2012-02-13",113.8096,116.5934,112.7044,115.548,2618344.0],["2012-02-14",115.548,116.2887,114.5802,115.7869,1832240.0],["2012-02-15",115.7869,117.0295,115.1358,116.3724,2990404.0],["2012-02-16",116.3724,116.3724,113.8633,114.5324,2663938.0],["2012-02-17",114.5324,115.8228,113.7259,114.3652,1486837.0],["2012-02-20",114.3652,115.6973,113.9828,114.0187,2242132.0],["2012-02-21",114.0187,115.0462,113.7439,114.6698,1668504.0],["2012-02-22",114.6698,115.5958,114.0904,115.1537,2704624.0],["2012-02-23",115.1537,116.5157,115.0103,116.0796,4045424.0],["2012-02-24",116.0796,118.4095,115.9841,118.3318,2897233.0],["2012-02-27",118.3318,119.4908,117.9853,118.5827,3214044.0],["2012-02-28",118.5827,120.0463,118.58273315429688,119.9209,3109458.0],["2012-02-29",119.9209,122.4658,119.7775,122.1432,4771301.0],["2012-03-01",122.1432,122.7466,120.9066,121.0201,2047415.0],["2012-03-02",121.0201,121.6892,119.1861,120.0165,4261223.0],["2012-03-05",120.0165,120.01647186279297,118.6425,119.3833,3697011.0],["2012-03-06",119.3833,119.3833,117.0893,117.1191,3808354.0],["2012-03-07",117.1191,117.119140625,115.2851,115.3747,3533062.0],["2012-03-08",115.3747,117.155,115.2851,116.1573,2852532.0],["2012-03-09",116.1573,119.5505,116.0139,119.437,3537960.0],["2012-03-12",119.437,120.4406,118.8994,119.8014,3107476.0],["2012-03-13",119.8014,121.4502,119.5386,120.4705,2216265.0],["2012-03-14",120.4705,121.8983,118.2841,118.6843,4924683.0],["2012-03-15",118.6843,120.9126,118.6425,118.8396,3399490.0],["2012-03-16",118.8396,124.258,118.839599609375,124.0131,6241610.0],["2012-03-19",124.0131,126.3907,122.8063,124.0429,5521926.0],["2012-03-20",124.0429,124.9151,123.1289,124.1087,2831425.0],["2012-03-21",124.1087,124.8554,121.7848,122.5256,3572852.0],["2012-03-22",122.5256,123.6009,122.0417,122.6749,1008156.0],["2012-03-23",122.6749,126.9762,122.67489624023438,126.6595,6639717.0],["2012-03-26",126.6595,128.9774,126.1099,128.5592,4556108.0],["2012-03-27",128.5592,128.5592041015625,120.0762,120.3749,9571842.0],["2012-03-28",120.3749,122.4658,118.4692,120.3152,6710782.0],["2012-03-29",120.3152,122.7645,119.4788,120.1658,4474917.0],["2012-03-30",120.1658,121.265,116.4919,117.6628,4593147.0],["2012-04-05",117.6628,123.3022,117.149,123.0632,4956278.0],["2012-04-06",123.0632,124.3058,122.7824,124.2401,3234316.0],["2012-04-09",124.2401,125.405,122.8243,125.0107,1751418.0],["2012-04-10",125.0107,125.3214,122.5315,124.3237,2013516.0],["2012-04-11",124.3237,126.3489,121.5757,124.7658,3806747.0],["2012-04-12",124.7658,126.9582,123.4694,126.8985,3439179.0],["2012-04-13",126.8985,127.8722,126.2891,127.2629,2483803.0],["2012-04-16",127.2629,128.6787,126.4026,127.1434,2528088.0],["2012-04-17",127.1434,127.2509,125.4528,125.5603,2162543.0],["2012-04-18",125.5603,128.3203,125.4528,127.7587,2760669.0],["2012-04-19",127.7587,128.0634,124.1445,125.1421,2640667.0],["2012-04-20",125.1421,127.454,124.4372,126.9462,2062603.0],["2012-04-23",126.9462,128.0036,125.3691,126.552,1607079.0],["2012-04-24",126.552,127.2509,125.4169,126.3608,2635629.0],["2012-04-25",126.3608,127.4003,125.4528,127.1972,1879059.0],["2012-04-26",127.1972,129.6345,127.19718933105469,129.4493,4237390.0],["2012-04-27",129.4493,134.7004,129.4492950439453,134.1508,5170115.0],["2012-05-02",134.1508,135.3516,132.6215,134.9991,4276109.0],["2012-05-03",134.9991,135.7877,133.5833,135.4233,3104189.0],["2012-05-04",135.4233,140.3159,135.3098,139.7902,3857411.0],["2012-05-07",139.7902,142.0365,139.3601,140.0949,4143603.0],["2012-05-08",140.0949,140.298,137.0303,139.8559,4436454.0],["2012-05-09",139.8559,139.85592651367188,135.728,137.8965,3982060.0],["2012-05-10",137.8965,137.9981,135.5786,136.0267,3699458.0],["2012-05-11",136.0267,136.5046,134.9514,136.0207,2814545.0],["2012-05-14",136.0207,136.2059,131.7911,132.729,4694441.0],["2012-05-15",132.729,133.6132,131.4864,133.2846,1956417.0],["2012-05-16",133.2846,133.4579,130.2319,131.4387,3404884.0],["2012-05-17",131.4387,132.263,130.5963,131.3729,4134851.0],["2012-05-18",131.3729,131.4088,128.9774,130.1841,3179611.0],["2012-05-21",130.1841,134.127,129.981,133.3324,3490057.0],["2012-05-22",133.3324,138.2968,133.33242797851562,136.9706,5016474.0],["2012-05-23",136.9706,138.6552,136.2059,137.6814,2991438.0],["2012-05-24",137.6814,139.0554,130.1602,131.5701,6502959.0],["2012-05-25",131.5701,131.9464,129.0371,130.5784,3698884.0],["2012-05-28",130.5784,134.9513,130.1184,134.7064,3367880.0],["2012-05-29",134.7064,134.7064,134.70639038085938,134.7064,0.0],["2012-05-30",134.7064,137.3887,134.70639038085938,136.6002,3109784.0],["2012-05-31",136.6002,142.0603,136.2059,141.3913,4521413.0],["2012-06-01",141.3913,145.1668,141.39125061035156,143.5956,4659025.0],["2012-06-04",143.5956,145.1608,141.2658,141.3017,2943640.0],["2012-06-05",141.3017,144.4499,141.30166625976562,143.8525,2971918.0],["2012-06-06",143.8525,144.5694,141.23,141.3315,2266201.0],["2012-06-07",141.3315,143.7689,141.33151245117188,142.1678,2380953.0],["2012-06-08",142.1678,143.4821,140.985,142.7652,2091635.0],["2012-06-11",142.7652,143.512,139.4318,140.7162,4000408.0],["2012-06-12",140.7162,141.2777,138.6731,139.7006,1981074.0],["2012-06-13",139.7006,142.8847,139.2526,142.7712,2476079.0],["2012-06-14",142.7712,146.8335,141.7138,146.1166,3473272.0],["2012-06-15",146.1166,147.2039,143.2372,145.3938,2403040.0],["2012-06-18",145.3938,148.339,145.39378356933594,147.2338,2364140.0],["2012-06-19",147.2338,148.2553,144.5455,145.5849,2093292.0],["2012-06-20",145.5849,145.9972,144.5694,145.5013,1378608.0],["2012-06-21",145.5013,145.5252,142.6577,143.2432,2061117.0],["2012-06-25",143.2432,144.5455,141.8811,141.9408,2230520.0],["2012-06-26",141.9408,142.7055,138.9658,142.0902,3160818.0],["2012-06-27",142.0902,144.7546,142.09019470214844,144.5097,2814113.0],["2012-06-28",144.5097,144.5694,140.979,141.0686,2687822.0],["2012-06-29",141.0686,143.972,140.6087,142.8668,2810126.0],["2012-07-02",142.8668,146.3257,140.997,144.4798,3113482.0],["2012-07-03",144.4798,152.3355,143.9779,152.2996,6069194.0],["2012-07-04",152.2996,155.2627,150.5433,154.522,5449264.0],["2012-07-05",154.522,154.52197265625,151.1829,152.6998,2752673.0],["2012-07-06",152.6998,158.9617,151.814,157.7542,4738218.0],["2012-07-09",157.7542,159.5806,154.502,154.5626,3451780.0],["2012-07-10",154.5626,156.0553,151.6137,151.9353,3265439.0],["2012-07-11",151.9353,156.747,150.7096,156.5528,3873202.0],["2012-07-12",156.5528,160.8002,154.7265,155.3696,4510035.0],["2012-07-13",155.3696,160.1874,154.9085,159.3986,3575321.0],["2012-07-16",159.3986,161.4495,158.9132,159.1255,3573560.0],["2012-07-17",159.1255,159.1255340576172,153.701,153.9741,4359748.0],["2012-07-18",153.9741,155.2726,145.5642,148.6345,8959677.0],["2012-07-19",148.6345,150.8128,147.4755,149.3929,3216299.0],["2012-07-20",149.3929,152.1416,147.3785,147.4937,3152611.0],["2012-07-23",147.4937,147.7243,145.0181,147.1904,2397179.0],["2012-07-24",147.1904,154.2289,145.995,151.3164,4159028.0],["2012-07-25",151.3164,155.2119,151.31640625,155.0602,3166596.0],["2012-07-26",155.0602,157.4569,151.5106,151.9596,2833673.0],["2012-07-27",151.9596,152.9062,149.751,151.3589,2229019.0],["2012-07-30",151.3589,153.2702,150.206,151.5955,2116932.0],["2012-07-31",151.5955,154.1197,149.2959,149.5325,2355352.0],["2012-08-01",149.5325,150.8613,146.7717,147.4756,3232535.0],["2012-08-02",147.4756,148.956,146.3227,146.9355,2063627.0],["2012-08-03",146.9355,149.8723,146.9355010986328,149.848,1993200.0],["2012-08-06",149.848,151.4499,148.7801,150.9827,2095839.0],["2012-08-07",150.9827,153.3734,150.5519,152.8455,2192420.0],["2012-08-08",152.8455,154.1197,151.0858,153.3916,1802102.0],["2012-08-09",153.3916,158.7615,152.4207,158.3185,3711360.0],["2012-08-10",158.3185,158.31854248046875,148.0641,150.6065,11038321.0],["2012-08-13",150.6065,151.4984,149.7509,150.479,2787484.0],["2012-08-14",150.479,151.6865,148.6587,150.1757,2273210.0],["2012-08-15",150.1757,150.17567443847656,147.7486,148.1309,2749541.0],["2012-08-16",148.1309,148.9621,145.0606,145.188,3809392.0],["2012-08-17",145.188,145.18800354003906,138.6471,139.3266,7147705.0],["2012-08-20",139.3266,141.1833,137.118,141.1651,2910301.0],["2012-08-21",141.1651,145.5642,141.16513061523438,143.0704,3185112.0],["2012-08-22",143.0704,143.7561,139.5572,140.88,2471195.0],["2012-08-23",140.88,140.8799591064453,137.1726,138.5075,3382676.0],["2012-08-24",138.5075,141.3229,137.7672,140.6979,2622820.0],["2012-08-27",140.6979,140.69793701171875,137.8279,138.647,2528827.0],["2012-08-28",138.647,139.9091,136.5294,136.8449,2455665.0],["2012-08-29",136.8449,136.84494018554688,132.7432,132.9798,3681506.0],["2012-08-30",132.9798,132.998,129.5455,132.2032,5850193.0],["2012-08-31",132.2032,134.703,131.7905,133.3439,2720651.0],["2012-09-03",133.3439,133.3439,133.34385681152344,133.3439,0.0],["2012-09-04",133.3439,144.4114,133.34385681152344,141.6384,13492556.0],["2012-09-05",141.6384,142.5728,140.7707,142.0207,3326349.0],["2012-09-06",142.0207,142.2877,139.0111,140.6191,2516096.0],["2012-09-07",140.6191,147.4452,140.6190643310547,146.5957,5180348.0],["2012-09-10",146.5957,149.2655,145.188,146.6443,3408527.0],["2012-09-11",146.6443,146.64427185058594,144.3992,145.4611,1952422.0],["2012-09-12",145.4611,149.5689,144.9574,145.7827,3511813.0],["2012-09-13",145.7827,146.5593,144.5934,145.6128,1729601.0],["2012-09-14",145.6128,148.7498,145.0849,148.5131,2975006.0],["2012-09-17",148.5131,149.6781,146.353,146.4137,2421756.0],["2012-09-18",146.4137,147.5059,145.3215,145.8251,2211526.0],["2012-09-19",145.8251,146.2317,139.6482,140.5038,4959949.0],["2012-09-20",140.5038,141.2501,138.8836,138.9747,2603621.0],["2012-09-21",138.9747,141.3775,138.4165,139.9152,1897241.0],["2012-09-24",139.9152,141.3654,138.3922,140.9892,2133814.0],["2012-09-25",140.9892,144.7633,140.4673,144.7208,3173890.0],["2012-09-26",144.7208,145.9647,141.8023,143.119,2463883.0],["2012-09-27",143.119,146.5836,142.3059,146.0436,3283990.0],["2012-09-28",146.0436,149.2352,145.0181,149.1442,3785296.0],["2012-10-08",149.1442,149.14418029785156,144.0958,145.5885,2856601.0],["2012-10-09",145.5885,148.6891,145.58847045898438,148.143,2832717.0],["2012-10-10",148.143,148.5556,146.08,147.9427,1628260.0],["2012-10-11",147.9427,147.9427490234375,146.3105,146.7959,1285744.0],["2012-10-12",146.7959,148.5313,146.6746,147.7547,1420796.0],["2012-10-15",147.7547,150.0179,147.7546844482422,149.0896,2284882.0],["2012-10-16",149.0896,152.3479,148.7255,151.5773,3356287.0],["2012-10-17",151.5773,151.996,150.4184,150.9523,1933676.0],["2012-10-18",150.9523,154.4231,150.9523468017578,152.4329,2695645.0],["2012-10-19",152.4329,154.7022,152.43287658691406,153.5129,2254174.0],["2012-10-22",153.5129,153.8345,150.3577,152.0202,2313210.0],["2012-10-23",152.0202,152.178,148.4161,148.4767,2263033.0],["2012-10-24",148.4767,149.9451,148.1127,149.4354,1327621.0],["2012-10-25",149.4354,150.4791,148.234,149.308,1108335.0],["2012-10-26",149.308,151.0737,145.6674,146.2863,2971649.0],["2012-10-29",146.2863,147.8093,145.0485,146.7292,1753386.0],["2012-10-30",146.7292,148.9561,146.3591,148.4039,1888823.0],["2012-10-31",148.4039,150.4426,147.8396,150.0786,1917287.0],["2012-11-01",150.0786,152.2084,149.4779,151.3286,2201142.0],["2012-11-02",151.3286,151.996,149.4354,150.6975,2053952.0],["2012-11-05",150.6975,150.69747924804688,146.353,147.3967,2742536.0],["2012-11-06",147.3967,147.39669799804688,142.8944,143.1553,5047300.0],["2012-11-07",143.1553,144.4296,142.5911,144.0898,1962328.0],["2012-11-08",144.0898,144.0897979736328,141.8933,142.045,1967679.0],["2012-11-09",142.045,143.0765,141.778,142.4758,1412077.0],["2012-11-12",142.4758,143.0643,138.8837,140.4431,2476183.0],["2012-11-13",140.4431,140.44309997558594,136.9481,138.3801,2474180.0],["2012-11-14",138.3801,140.164,137.4335,139.9516,1480856.0],["2012-11-15",139.9516,139.95162963867188,137.3304,137.8886,1379473.0],["2012-11-16",137.8886,137.88858032226562,135.0064,136.1593,2380932.0],["2012-11-19",136.1593,136.1593,126.7543,129.8792,8528565.0],["2012-11-20",129.8792,132.4822,128.9387,131.0381,4607457.0],["2012-11-21",131.0381,133.3681,128.5079,132.6703,4033491.0],["2012-11-22",132.6703,132.67034912109375,125.4801,131.8451,6234016.0],["2012-11-23",131.8451,135.3098,130.4617,134.8426,3611201.0],["2012-11-26",134.8426,134.84259033203125,130.759,131.6995,2656524.0],["2012-11-27",131.6995,134.1509,131.1716,133.3439,2475520.0],["2012-11-28",133.3439,133.34385681152344,131.6692,132.5126,1817066.0],["2012-11-29",132.5126,133.5623,132.3609,133.0526,1896764.0],["2012-11-30",133.0526,133.05262756347656,129.3695,131.0685,2585935.0],["2012-12-03",131.0685,131.0684814453125,120.7776,121.4693,9604055.0],["2012-12-04",121.4693,121.46934509277344,115.7718,119.5034,9523354.0],["2012-12-05",119.5034,121.6696,114.4551,119.3153,13516161.0],["2012-12-06",119.3153,119.5338,111.6457,117.8409,14225000.0],["2012-12-07",117.8409,122.9863,117.84086608886719,120.6199,12039670.0],["2012-12-10",120.6199,120.6199,120.61988067626953,120.6199,0.0],["2012-12-11",120.6199,126.2083,120.4439,122.7557,11160144.0],["2012-12-12",122.7557,128.6293,122.75572967529297,128.5504,7783362.0],["2012-12-13",128.5504,130.4435,124.4486,124.8127,7501571.0],["2012-12-14",124.8127,127.1184,120.444,126.1597,9550085.0],["2012-12-17",126.1597,129.6426,122.5676,128.0832,8634712.0],["2012-12-18",128.0832,131.5357,128.0831756591797,130.1705,5680399.0],["2012-12-19",130.1705,134.0963,129.2482,133.1558,5755943.0],["2012-12-20",133.1558,133.7322,130.8136,132.5187,4166530.0],["2012-12-21",132.5187,132.8827,130.9593,131.4265,3036230.0],["2012-12-24",131.4265,131.42648315429688,121.3541,124.1331,12106139.0],["2012-12-25",124.1331,125.5226,122.0943,124.218,7203555.0],["2012-12-26",124.218,125.4801,122.9985,124.5396,5428815.0],["2012-12-27",124.5396,127.1184,123.6234,125.9534,7372075.0],["2012-12-28",125.9534,130.8076,125.95341491699219,128.8174,6847298.0],["2012-12-31",128.8174,130.3343,125.2071,126.8271,6281694.0],["2013-01-04",126.8271,128.6353,124.3879,125.5651,7062811.0],["2013-01-07",125.5651,125.56505584716797,122.871,123.9571,4993838.0],["2013-01-08",123.9571,127.9376,123.2837,127.9315,7899724.0],["2013-01-09",127.9315,132.0636,127.9315185546875,131.3354,6503667.0],["2013-01-10",131.3354,131.6692,129.2421,130.1522,3693871.0],["2013-01-11",130.1522,130.5467,127.349,128.1863,4478208.0],["2013-01-14",128.1863,128.18634033203125,123.0591,127.0699,8250213.0],["2013-01-15",127.0699,128.696,125.4922,127.9375,6368844.0],["2013-01-16",127.9375,127.93753051757812,123.587,124.9947,8409699.0],["2013-01-17",124.9947,126.0141,124.0967,124.4668,4380423.0],["2013-01-18",124.4668,125.286,121.4208,123.6356,6693486.0],["2013-01-21",123.6356,123.63555145263672,119.109,119.7219,9048292.0],["2013-01-22",119.7219,121.1903,114.6796,120.6442,8931664.0],["2013-01-23",120.6442,121.0568,117.5921,120.7352,6172685.0],["2013-01-24",120.7352,121.4148,118.1989,118.9027,7196399.0],["2013-01-25",118.9027,118.90272521972656,112.92,114.71,9680951.0],["2013-01-28",114.71,114.7099838256836,108.0051,108.3085,19153160.0],["2013-01-29",108.3085,109.2126,104.3645,108.1022,13969192.0],["2013-01-30",108.1022,110.7295,107.2042,109.2915,8636590.0],["2013-01-31",109.2915,110.3109,107.8656,108.5512,4575763.0],["2013-02-01",108.5512,110.2926,108.0233,108.5998,5477142.0],["2013-02-04",108.5998,109.7951,105.578,106.2637,7860646.0],["2013-02-05",106.2637,111.9491,105.4567,111.9067,10626873.0],["2013-02-06",111.9067,112.295,110.4322,111.6033,5589615.0],["2013-02-07",111.6033,113.193,110.0196,112.3557,5876717.0],["2013-02-08",112.3557,114.3156,111.8278,113.9879,5030276.0],["2013-02-18",113.9879,114.2549,108.6119,109.0306,6844943.0],["2013-02-19",109.0306,109.5767,107.277,107.9566,4566241.0],["2013-02-20",107.9566,109.2066,106.197,107.9445,4426453.0],["2013-02-21",107.9445,112.3739,106.2152,109.2308,6513777.0],["2013-02-22",109.2308,113.2233,109.23080444335938,112.6105,7606565.0],["2013-02-25",112.6105,112.6104965209961,109.3765,109.8801,4180439.0],["2013-02-26",109.8801,111.6458,107.5986,107.6229,5294329.0],["2013-02-27",107.6229,108.4299,106.5246,107.2588,4133136.0],["2013-02-28",107.2588,107.8838,104.3645,106.1848,6871158.0],["2013-03-01",106.1848,106.7673,104.9652,105.4688,4598417.0],["2013-03-04",105.4688,107.1678,105.4081,106.0149,6300826.0],["2013-03-05",106.0149,107.0707,105.4931,106.1848,4473939.0],["2013-03-06",106.1848,107.5804,105.3657,107.5319,5956498.0],["2013-03-07",107.5319,114.4369,107.53185272216797,111.5608,10308065.0],["2013-03-08",111.5608,113.7695,111.4455,111.7246,4351133.0],["2013-03-11",111.7246,112.5559,110.3169,112.3739,4230798.0],["2013-03-12",112.3739,112.92,109.2187,110.5414,3072631.0],["2013-03-13",110.5414,112.8714,110.54144287109375,111.5426,3723157.0],["2013-03-14",111.5426,112.113,108.4056,108.5755,4250004.0],["2013-03-15",108.5755,109.6434,106.2455,107.3802,4351295.0],["2013-03-18",107.3802,107.38015747070312,102.0527,102.8173,9466015.0],["2013-03-19",102.8173,103.0418,99.8198,100.2263,7673097.0],["2013-03-20",100.2263,103.509,99.571,103.0964,8699292.0],["2013-03-21",103.0964,103.09635925292969,100.6026,101.1972,7912519.0],["2013-03-22",101.1972,103.0903,100.5479,102.5745,5515014.0],["2013-03-25",102.5745,103.6182,101.9981,102.5624,3867941.0],["2013-03-26",102.5624,103.8852,102.1862,103.0782,3930090.0],["2013-03-27",103.0782,103.3937,100.3598,101.2032,5767127.0],["2013-03-28",101.2032,102.0467,98.4849,101.2215,5020398.0],["2013-03-29",101.2215,102.8901,100.736,102.4593,5773767.0],["2013-04-01",102.4593,102.45925903320312,99.8623,100.0868,3524584.0],["2013-04-02",100.0868,100.7057,99.0674,99.3344,3935512.0],["2013-04-03",99.3344,100.1171,99.0128,99.4193,2660850.0],["2013-04-08",99.4193,100.1171,97.3563,99.7045,4565663.0],["2013-04-09",99.7045,100.0564,98.7216,99.2676,2927552.0],["2013-04-10",99.2676,103.8245,98.7216,103.1267,8573863.0],["2013-04-11",103.1267,103.7577,102.1195,102.4957,3597271.0],["2013-04-12",102.4957,105.8208,102.2408,104.5041,7235807.0],["2013-04-15",104.5041,105.3718,103.1631,104.8135,3428744.0],["2013-04-16",104.8135,106.3062,102.9083,105.0684,4735688.0],["2013-04-17",105.0684,108.4724,105.06837463378906,108.3025,5199863.0],["2013-04-18",108.3025,109.2187,106.7977,108.7029,5076777.0],["2013-04-19",108.7029,109.1459,107.3316,108.7514,4747843.0],["2013-04-22",108.7514,108.7514419555664,105.2747,105.4021,5172261.0],["2013-04-23",105.4021,106.1727,104.1825,104.2492,3745267.0],["2013-04-24",104.2492,106.1848,103.333,106.106,3678715.0],["2013-04-25",106.106,107.7382,105.1048,107.2163,3068522.0],["2013-04-26",107.2163,108.0051,104.9773,105.572,1973224.0],["2013-05-02",105.572,105.57197570800781,102.5624,103.8245,3459001.0],["2013-05-03",103.8245,105.5902,103.515,104.6376,2596722.0],["2013-05-06",104.6376,107.993,104.3524,107.8838,3653763.0],["2013-05-07",107.8838,114.2792,107.88377380371094,113.8848,8593486.0],["2013-05-08",113.8848,115.2864,112.9382,114.6129,5132343.0],["2013-05-09",114.6129,119.6551,114.61287689208984,119.643,8486296.0],["2013-05-10",119.643,121.9123,118.9331,119.6005,5901967.0],["2013-05-13",119.6005,122.3249,117.5739,119.9464,3942063.0],["2013-05-14",119.9464,119.94635772705078,115.2924,116.0084,4408223.0],["2013-05-15",116.0084,119.3275,115.7233,118.1139,2814992.0],["2013-05-16",118.1139,121.6635,116.4999,118.2292,5500934.0],["2013-05-17",118.2292,119.2,117.1067,118.8724,4060363.0],["2013-05-20",118.8724,120.4318,117.9865,118.3202,3744231.0],["2013-05-21",118.3202,118.7814,117.4162,118.3324,2795383.0],["2013-05-22",118.3324,121.7181,118.33238983154297,121.0325,5584106.0],["2013-05-23",121.0325,125.292,121.03247833251953,122.8346,7531941.0],["2013-05-24",122.8346,125.7046,121.3541,121.9184,5453847.0],["2013-05-27",121.9184,122.6283,120.1406,122.3431,3240152.0],["2013-05-28",122.3431,123.3625,121.0811,122.6526,2864839.0],["2013-05-29",122.6526,125.5226,122.1732,122.2582,3913142.0],["2013-05-30",122.2582,123.0652,120.7534,121.5058,3027349.0],["2013-05-31",121.5058,122.2036,119.5338,119.5945,2975457.0],["2013-06-03",119.5945,122.9014,119.59447479248047,122.6162,4871066.0],["2013-06-04",122.6162,124.5699,122.3552,122.3856,5125187.0],["2013-06-05",122.3856,122.871,121.0993,122.064,2870654.0],["2013-06-06",122.064,124.2666,122.06403350830078,122.3613,4099159.0],["2013-06-07",122.3613,125.3439,121.2765,122.9999,3082883.0],["2013-06-13",122.9999,124.3913,120.3364,122.0285,5444835.0],["2013-06-14",122.0285,122.2103,118.8135,121.5961,3934759.0],["2013-06-17",121.5961,122.1977,118.5816,118.7508,3592401.0],["2013-06-18",118.7508,120.2048,116.8957,120.1108,3312704.0],["2013-06-19",120.1108,122.5236,117.9486,122.1037,3498010.0],["2013-06-20",122.1037,122.5111,119.459,120.1672,3096004.0],["2013-06-21",120.1672,122.7618,117.5099,119.8099,4798156.0],["2013-06-24",119.8099,120.3301,116.0559,116.3317,4937671.0],["2013-06-25",116.3317,119.2647,110.3214,118.9764,6213651.0],["2013-06-26",118.9764,118.97640991210938,115.8052,118.2745,3981321.0],["2013-06-27",118.2745,120.5495,117.8796,118.8135,4130426.0],["2013-06-28",118.8135,121.2451,118.356,120.562,3396472.0],["2013-07-01",120.562,122.1915,119.7159,121.7653,3125250.0],["2013-07-02",121.7653,124.7109,120.7187,124.0591,4047833.0],["2013-07-03",124.0591,125.2185,122.9185,124.0716,4286381.0],["2013-07-04",124.0716,125.2561,123.2005,123.2256,2929956.0],["2013-07-05",123.2256,124.9491,123.22555541992188,123.5389,2151324.0],["2013-07-08",123.5389,124.0215,120.9568,122.3105,2917781.0],["2013-07-09",122.3105,123.025,119.5217,120.3615,2448266.0],["2013-07-10",120.3615,121.6462,118.381,121.4833,4022640.0],["2013-07-11",121.4833,123.1504,120.3489,122.8182,5572849.0],["2013-07-12",122.8182,123.3196,118.2619,118.3309,5201988.0],["2013-07-15",118.3309,119.1393,115.8992,117.7919,4429489.0],["2013-07-16",117.7919,119.8789,116.2565,119.6721,4478379.0],["2013-07-17",119.6721,119.67208862304688,117.0775,117.1464,3314003.0],["2013-07-18",117.1464,117.4785,115.1283,115.9869,3109672.0],["2013-07-19",115.9869,115.98694610595703,109.3813,110.3089,8871625.0],["2013-07-22",110.3089,110.9858,108.4538,109.6007,3274540.0],["2013-07-23",109.6007,112.9913,109.6007080078125,112.5526,3479489.0],["2013-07-24",112.5526,112.55257415771484,108.4851,109.4377,5332134.0],["2013-07-25",109.4377,112.6842,109.2372,112.0198,4784405.0],["2013-07-26",112.0198,112.01982879638672,109.6132,109.6571,2304526.0],["2013-07-29",109.6571,109.65707397460938,107.169,107.3696,3252880.0],["2013-07-30",107.3696,107.36958312988281,103.7785,105.5584,5095790.0],["2013-07-31",105.5584,107.2944,105.1008,105.6022,1765394.0],["2013-08-01",105.6022,108.1091,105.60221099853516,107.7268,3007163.0],["2013-08-02",107.7268,111.6563,107.72679901123047,110.3214,3538134.0],["2013-08-05",110.3214,110.7852,108.9865,109.9892,2185873.0],["2013-08-06",109.9892,109.98924255371094,108.2344,109.82,3214033.0],["2013-08-07",109.82,111.9697,108.88,110.5408,3433707.0],["2013-08-08",110.5408,111.155,109.2999,109.7762,1945284.0],["2013-08-09",109.7762,110.359,107.1314,108.3159,2769598.0],["2013-08-12",108.3159,111.8255,108.1154,111.7503,4766231.0],["2013-08-13",111.7503,113.1229,110.616,112.7782,3077735.0],["2013-08-14",112.7782,114.276,111.8067,111.9885,2628349.0],["2013-08-15",111.9885,113.5615,111.1738,111.2176,1859244.0],["2013-08-16",111.2176,113.4362,109.0805,109.2999,4231845.0],["2013-08-19",109.2999,110.2462,108.4225,109.7824,2342270.0],["2013-08-20",109.7824,109.7824478149414,108.2344,108.8047,3781339.0],["2013-08-21",108.8047,109.7699,108.0464,109.4816,2795487.0],["2013-08-22",109.4816,110.7288,109.0617,109.726,1875683.0],["2013-08-23",109.726,110.2901,107.4824,108.4162,2363086.0],["2013-08-26",108.4162,109.6759,107.7958,109.0116,2043122.0],["2013-08-27",109.0116,109.01158905029297,107.7957,108.5165,2956822.0],["2013-08-28",108.5165,108.5164566040039,106.2728,106.4796,3702967.0],["2013-08-29",106.4796,106.7554,105.3578,105.5897,2638286.0],["2013-08-30",105.5897,105.9156,105.0068,105.7777,3129231.0],["2013-09-02",105.7777,105.77770233154297,95.1987,95.2112,27221459.0],["2013-09-03",95.2112,95.7627,93.3812,95.0483,14908537.0],["2013-09-04",95.0483,96.2328,95.0107,95.324,9291587.0],["2013-09-05",95.324,95.7627,93.5692,94.1771,8625274.0],["2013-09-06",94.1771,94.572,93.8638,94.1834,4571822.0],["2013-09-09",94.1834,94.9605,93.9327,94.6033,8381781.0],["2013-09-10",94.6033,95.1861,94.0581,95.0232,6545263.0],["2013-09-11",95.0232,95.7502,94.0079,95.6186,8350564.0],["2013-09-12",95.6186,96.0134,94.7662,95.0921,5774496.0],["2013-09-13",95.0921,96.8156,95.042,95.2739,8258839.0],["2013-09-16",95.2739,95.6499,93.751,93.7886,7124131.0],["2013-09-17",93.7886,93.78855895996094,88.0603,88.5554,13196014.0],["2013-09-18",88.5554,89.2323,87.4274,88.9315,8145436.0],["2013-09-23",88.9315,88.9941,87.772,88.2484,7914564.0],["2013-09-24",88.2484,89.1571,85.6725,85.7352,11957117.0],["2013-09-25",85.7352,86.1739,83.3662,84.7074,8444470.0],["2013-09-26",84.7074,85.3717,83.9804,84.8703,5714567.0],["2013-09-27",84.8703,85.3341,83.8488,84.018,4191349.0],["2013-09-30",84.018,85.4281,83.6796,85.1962,6105737.0],["2013-10-08",85.1962,86.1112,84.0995,85.6537,6880937.0],["2013-10-09",85.6537,86.1112,85.1085,85.8543,4938619.0],["2013-10-10",85.8543,86.0987,85.3905,85.8856,3514507.0],["2013-10-11",85.8856,86.3807,84.7951,86.1865,4411122.0],["2013-10-14",86.1865,87.5715,86.0611,87.5214,6688249.0],["2013-10-15",87.5214,90.749,87.1641,90.4043,8382578.0],["2013-10-16",90.4043,92.5665,89.0568,90.398,11472397.0],["2013-10-17",90.398,91.3757,89.9342,90.3667,5883163.0],["2013-10-18",90.3667,90.8179,88.9941,89.6083,4304568.0],["2013-10-21",89.6083,91.0623,89.1195,90.9307,5689780.0],["2013-10-22",90.9307,90.93071746826172,89.4642,89.8841,2974348.0],["2013-10-23",89.8841,90.6738,89.1258,90.0533,3172028.0],["2013-10-24",90.0533,90.2288,89.4329,90.0658,3176894.0],["2013-10-25",90.0658,90.06584167480469,84.9832,85.6914,7088682.0],["2013-10-28",85.6914,85.7164,83.5166,83.9616,3889063.0],["2013-10-29",83.9616,84.394,82.4136,83.2283,4257135.0],["2013-10-30",83.2283,83.5417,82.7019,83.0967,3066558.0],["2013-10-31",83.0967,85.5535,83.0403,84.676,4222105.0],["2013-11-01",84.676,85.1336,83.8551,84.7199,2680690.0],["2013-11-04",84.7199,85.8418,84.71993255615234,85.4469,2351789.0],["2013-11-05",85.4469,86.7317,84.4191,86.5562,3369011.0],["2013-11-06",86.5562,88.3737,86.1739,87.5214,5378359.0],["2013-11-07",87.5214,87.6655,85.6725,87.0952,2584424.0],["2013-11-08",87.0952,87.7345,85.2401,85.3216,2606029.0],["2013-11-11",85.3216,88.7936,85.32158660888672,87.4587,6331781.0],["2013-11-12",87.4587,91.0937,87.1453,90.774,8406839.0],["2013-11-13",90.774,91.7831,89.6835,90.6988,3857656.0],["2013-11-14",90.6988,90.8743,88.7999,90.2915,2909084.0],["2013-11-15",90.2915,90.6362,89.0568,89.8966,4065339.0],["2013-11-18",89.8966,90.7866,89.4955,89.928,5030176.0],["2013-11-19",89.928,90.373,88.5555,89.5081,4981186.0],["2013-11-20",89.5081,89.5707,88.6181,89.0318,3087653.0],["2013-11-21",89.0318,89.1759,86.832,86.9009,3992029.0],["2013-11-22",86.9009,87.3334,86.4748,86.7819,3401418.0],["2013-11-25",86.7819,88.9064,86.1864,88.3236,3167903.0],["2013-11-26",88.3236,88.8939,87.6028,87.7282,1985130.0],["2013-11-27",87.7282,88.4865,86.8633,87.7094,1897221.0],["2013-11-28",87.7094,89.4015,87.70938110351562,88.8876,2691101.0],["2013-11-29",88.8876,88.88761138916016,87.6906,88.6432,2471277.0],["2013-12-02",88.6432,88.64319610595703,85.5472,85.7227,5189980.0],["2013-12-03",85.7227,86.4371,84.8202,86.2241,3978758.0],["2013-12-04",86.2241,87.1265,85.5911,86.7881,4054760.0],["2013-12-05",86.7881,86.78810119628906,85.8292,85.8543,2338483.0],["2013-12-06",85.8543,87.1767,85.2338,86.9573,3527237.0],["2013-12-09",86.9573,86.95730590820312,85.2339,86.4497,3069999.0],["2013-12-10",86.4497,86.44969177246094,85.3592,85.8292,3072511.0],["2013-12-11",85.8292,86.2366,85.3404,85.4783,2404047.0],["2013-12-12",85.4783,86.0736,85.3592,85.4845,2215140.0],["2013-12-13",85.4845,86.105,85.3717,85.4845,2331338.0],["2013-12-16",85.4845,85.4971,83.2722,83.3349,3977202.0],["2013-12-17",83.3349,84.4379,82.9776,83.4853,1892585.0],["2013-12-18",83.4853,83.667,82.9212,83.034,2432725.0],["2013-12-19",83.034,83.6044,82.1629,82.1943,2155427.0],["2013-12-20",82.1943,82.5703,78.9666,79.374,4665277.0],["2013-12-23",79.374,79.9945,79.0418,79.2863,2325923.0],["2013-12-24",79.2863,80.0321,79.2048,79.3489,3375553.0],["2013-12-25",79.3489,79.8252,78.8977,79.1296,2231173.0],["2013-12-26",79.1296,79.12958526611328,77.801,78.177,4132902.0],["2013-12-27",78.177,79.7375,78.17698669433594,79.092,3080113.0],["2013-12-30",79.092,79.5808,77.7069,78.0015,3892173.0],["2013-12-31",78.0015,81.0411,76.7731,80.4582,6963125.0],["2014-01-02",80.4582,80.4582290649414,78.7159,78.9541,2659175.0],["2014-01-03",78.9541,78.9541015625,77.2306,77.7007,2824339.0],["2014-01-06",77.7007,78.2773,75.645,75.6638,3657734.0],["2014-01-07",75.6638,76.0524,74.705,75.5573,2182774.0],["2014-01-08",75.5573,75.9459,73.9592,74.8303,3870740.0],["2014-01-09",74.8303,76.3344,74.3289,74.7927,5794291.0],["2014-01-10",74.7927,75.4758,73.9842,74.7488,2556322.0],["2014-01-13",74.7488,76.6603,74.6298,75.1374,4555221.0],["2014-01-14",75.1374,76.3282,74.5169,76.0273,2840473.0],["2014-01-15",76.0273,76.02732849121094,73.9842,74.4292,2386203.0],["2014-01-16",74.4292,76.7418,74.4167,76.4535,4733475.0],["2014-01-17",76.4535,76.8671,75.2815,75.3943,3916011.0],["2014-01-20",75.3943,79.7814,75.39434814453125,79.4618,7270966.0],["2014-01-21",79.4618,80.6651,78.5593,79.5871,4283959.0],["2014-01-22",79.5871,84.488,79.1547,84.0869,8913805.0],["2014-01-23",84.0869,84.8578,82.5765,84.0368,4871276.0],["2014-01-24",84.0368,85.0396,83.0466,84.9205,4329464.0],["2014-01-27",84.9205,90.1097,84.394,88.2108,10104811.0],["2014-01-28",88.2108,88.9942,86.1739,87.2519,4404539.0],["2014-01-29",87.2519,88.4051,85.5409,85.8668,3813968.0],["2014-01-30",85.8668,85.86683654785156,82.1002,82.8523,4504036.0],["2014-02-07",82.8523,84.369,82.1379,83.9115,2887738.0],["2014-02-10",83.9115,84.2311,82.0125,83.2659,4386460.0],["2014-02-11",83.2659,84.9706,82.7896,84.0055,5203839.0],["2014-02-12",84.0055,84.5883,83.548,84.0744,2333301.0],["2014-02-13",84.0744,86.7317,83.9867,85.027,4666663.0],["2014-02-14",85.027,89.6209,84.8515,89.5582,8156654.0],["2014-02-17",89.5582,94.6284,89.55819702148438,93.9954,10583285.0],["2014-02-18",93.9954,93.99537658691406,91.5762,92.134,4070482.0],["2014-02-19",92.134,95.2488,92.13401794433594,93.7134,3809401.0],["2014-02-20",93.7134,94.9981,92.7545,93.3749,2805865.0],["2014-02-21",93.3749,94.1019,92.6166,93.4313,4123970.0],["2014-02-24",93.4313,94.6848,91.2566,92.5163,3772616.0],["2014-02-25",92.5163,93.0051,88.3674,89.226,5599871.0],["2014-02-26",89.226,90.8618,87.1453,89.013,3208186.0],["2014-02-27",89.013,91.3694,88.3549,90.843,3103179.0],["2014-02-28",90.843,94.5093,90.84297943115234,94.0205,5073066.0],["2014-03-03",94.0205,97.1352,92.9613,97.0976,5906814.0],["2014-03-04",97.0976,99.8301,95.2614,96.1388,6154877.0],["2014-03-05",96.1388,100.2689,95.2614,100.1749,5712596.0],["2014-03-06",100.1749,101.7166,98.395,101.5286,5171686.0],["2014-03-07",101.5286,104.7875,100.3002,103.7158,7031368.0],["2014-03-10",103.7158,103.9101,96.5336,98.3573,6048243.0],["2014-03-11",98.3573,102.5313,97.2042,101.6413,4665930.0],["2014-03-12",101.6413,102.5313,97.6303,99.3538,4448434.0],["2014-03-13",99.3538,103.4714,98.4639,103.3272,5159171.0],["2014-03-14",103.3272,104.0354,101.4032,102.7005,3016959.0],["2014-03-17",102.7005,104.4491,101.5348,104.33,3896064.0],["2014-03-18",104.33,110.428,104.3299789428711,107.3696,7196318.0],["2014-03-19",107.3696,109.6759,105.9156,109.2811,4279260.0],["2014-03-20",109.2811,109.3626,105.9156,106.0284,4101320.0],["2014-03-21",106.0284,107.7832,103.7221,107.4197,4878576.0],["2014-03-24",107.4197,110.1334,106.4796,107.3508,3184831.0],["2014-03-25",107.3508,107.35076904296875,97.5113,104.5431,7550863.0],["2014-03-26",104.5431,104.54308319091797,99.2473,99.3288,6942543.0],["2014-03-27",99.3288,100.7765,98.0189,98.8086,4603395.0],["2014-03-28",98.8086,99.6421,94.6409,95.6625,5841028.0],["2014-03-31",95.6625,98.6331,95.2614,96.9535,3700615.0],["2014-04-01",96.9535,101.8732,96.7655,101.8356,4119673.0],["2014-04-02",101.8356,106.3292,100.9206,103.8098,5650497.0],["2014-04-03",103.8098,105.0946,102.4686,103.603,3257136.0],["2014-04-04",103.603,103.60296630859375,100.9018,102.8196,2807987.0],["2014-04-08",102.8196,103.6719,100.9081,103.1204,3137226.0],["2014-04-09",103.1204,104.4303,101.61,102.3746,2615885.0],["2014-04-10",102.3746,107.1816,99.9618,106.2352,6555522.0],["2014-04-11",106.2352,112.5588,106.23522186279297,110.3528,10917320.0],["2014-04-14",110.3528,111.1236,108.4225,109.2748,3245747.0],["2014-04-15",109.2748,110.2211,108.5478,109.3563,3131505.0],["2014-04-16",109.3563,109.4001,106.6614,107.1815,2666915.0],["2014-04-17",107.1815,110.3026,106.6739,109.8012,3599073.0],["2014-04-18",109.8012,111.4119,108.6105,109.8702,2371776.0],["2014-04-21",109.8702,110.2901,107.7958,107.8271,2218388.0],["2014-04-22",107.8271,109.7574,107.4949,107.8772,2703740.0],["2014-04-23",107.8772,110.6097,107.8145,110.3402,4084443.0],["2014-04-24",110.3402,110.7476,108.8612,110.1522,1522343.0],["2014-04-25",110.1522,110.15220642089844,101.3969,103.2144,11601169.0],["2014-04-28",103.2144,103.21442413330078,100.156,102.0237,3996460.0],["2014-04-29",102.0237,103.7095,101.8231,102.525,3387575.0],["2014-04-30",102.525,102.9637,101.8607,102.7068,2325699.0],["2014-05-05",102.7068,102.70677947998047,98.4451,100.4318,4445959.0],["2014-05-06",100.4318,101.9672,100.2751,100.7702,1648376.0],["2014-05-07",100.7702,101.2841,100.0244,100.6887,1447248.0],["2014-05-08",100.6887,101.8356,100.5383,100.695,1778441.0],["2014-05-09",100.695,101.7166,100.4631,100.6637,2023295.0],["2014-05-12",100.6637,101.7165,99.9617,100.8454,3169568.0],["2014-05-13",100.8454,101.2841,99.9994,100.7389,1928662.0],["2014-05-14",100.7389,100.8579,96.521,97.3107,4116002.0],["2014-05-15",97.3107,98.4451,96.8281,97.8622,2054988.0],["2014-05-16",97.8622,98.4576,96.9347,97.2418,2234543.0],["2014-05-19",97.2418,97.24178314208984,92.7169,92.7419,6806260.0],["2014-05-20",92.7419,93.6569,89.9969,90.8618,5673195.0],["2014-05-21",90.8618,95.0483,90.2162,94.6346,4687282.0],["2014-05-22",94.6346,96.2641,93.7886,94.0392,2260151.0],["2014-05-23",94.0392,95.7502,93.9954,95.4494,1695165.0],["2014-05-26",95.4494,97.0788,95.44938659667969,96.2453,1078177.0],["2014-05-27",96.2453,97.6115,95.8003,96.0134,1577243.0],["2014-05-28",96.0134,97.1415,95.7627,96.4772,1512738.0],["2014-05-29",96.4772,97.7244,96.1764,96.6965,1222925.0],["2014-05-30",96.6965,97.317,95.9006,96.0259,1115335.0],["2014-06-03",96.0259,96.8281,95.418,95.7439,1578866.0],["2014-06-04",95.7439,96.1262,94.0204,94.7286,1269811.0],["2014-06-05",94.7286,97.1415,93.588,96.9974,2502114.0],["2014-06-06",96.9974,97.5489,95.4431,96.2578,1146771.0],["2014-06-09",96.2578,96.7655,95.4494,96.0322,1214212.0],["2014-06-10",96.0322,97.3232,96.03221130371094,97.0162,2335966.0],["2014-06-11",97.0162,97.3797,96.0197,96.4772,1304555.0],["2014-06-12",96.4772,96.5587,95.3365,95.6562,1391451.0],["2014-06-13",95.6562,96.4082,94.7349,95.769,2053425.0],["2014-06-16",95.769,97.0036,95.512,96.778,1964785.0],["2014-06-17",96.778,96.77801513671875,95.3867,96.0071,1980148.0],["2014-06-18",96.0071,96.7968,96.00714111328125,96.2516,1696971.0],["2014-06-19",96.2516,96.6402,95.5747,95.7189,1397724.0],["2014-06-20",95.7189,96.2641,95.4619,96.0009,1454347.0],["2014-06-23",96.0009,98.0064,96.0008773803711,97.9625,3507045.0],["2014-06-24",97.9625,102.6566,97.96250915527344,102.5125,4662448.0],["2014-06-25",102.5125,102.942,100.2291,100.7462,4198822.0],["2014-06-26",100.7462,101.2774,100.1653,100.3283,3998336.0],["2014-06-27",100.3283,100.32825469970703,98.6141,99.4357,2912571.0],["2014-06-30",99.4357,100.7249,99.43573760986328,100.5691,2683945.0],["2014-07-01",100.5691,101.0012,99.7332,100.4203,1314134.0],["2014-07-02",100.4203,100.8312,99.8749,100.6399,1327532.0],["2014-07-03",100.6399,101.5749,100.1583,101.4757,2126483.0],["2014-07-04",101.4757,102.1274,101.0932,101.5182,1694308.0],["2014-07-07",101.5182,102.1982,100.732,102.1133,2516785.0],["2014-07-08",102.1133,102.1203,99.8891,100.7108,2320076.0],["2014-07-09",100.7108,101.1995,99.8891,100.0449,1576146.0],["2014-07-10",100.0449,100.4628,99.5916,99.9033,1337586.0],["2014-07-11",99.9033,101.3553,99.90325164794922,100.4912,2027614.0],["2014-07-14",100.4912,106.8803,100.2291,106.087,5118829.0],["2014-07-15",106.087,111.9166,105.6195,108.9487,6466677.0],["2014-07-16",108.9487,111.0524,108.94866180419922,109.487,2690526.0],["2014-07-17",109.487,110.1812,107.6666,108.9062,2221028.0],["2014-07-18",108.9062,116.8749,108.1624,114.0274,8238660.0],["2014-07-21",114.0274,115.3732,112.3345,114.0274,3315754.0],["2014-07-22",114.0274,116.1666,113.0499,115.5999,3280268.0],["2014-07-23",115.5999,116.8749,114.4666,116.0887,3061996.0],["2014-07-24",116.0887,119.7791,114.9624,115.8337,3925064.0],["2014-07-25",115.8337,117.6187,114.0841,116.0816,3061693.0],["2014-07-28",116.0816,118.9928,115.4016,116.3437,4726588.0],["2014-07-29",116.3437,116.379,113.5174,114.084,3961870.0],["2014-07-30",114.084,114.08404541015625,110.8541,112.2778,6036391.0],["2014-07-31",112.2778,113.6024,111.1799,113.5245,2772694.0],["2014-08-01",113.5245,116.3791,113.0641,115.4441,4758598.0],["2014-08-04",115.4441,117.3141,114.9553,116.4499,4273302.0],["2014-08-05",116.4499,118.0508,114.5162,117.7604,4219376.0],["2014-08-06",117.7604,117.76036071777344,114.7499,115.6849,2234895.0],["2014-08-07",115.6849,116.4428,113.6874,113.7582,2793613.0],["2014-08-08",113.7582,115.692,113.1916,114.8491,2620136.0],["2014-08-11",114.8491,115.5999,114.4028,115.5078,2207779.0],["2014-08-12",115.5078,115.50780487060547,113.4395,114.7783,2156479.0],["2014-08-13",114.7783,116.7191,113.8999,115.097,3789943.0],["2014-08-14",115.097,115.7699,114.2399,114.3674,2525483.0],["2014-08-15",114.3674,115.097,114.1337,114.4241,2398294.0],["2014-08-18",114.4241,114.9624,112.6957,113.1561,4586809.0],["2014-08-19",113.1561,113.1562,112.2353,112.3983,3530534.0],["2014-08-20",112.3983,114.7924,112.2707,114.7499,4079344.0],["2014-08-21",114.7499,114.9766,112.6249,113.312,2076000.0],["2014-08-22",113.312,113.6095,112.4478,112.8161,2050038.0],["2014-08-25",112.8161,113.4395,112.1291,112.4478,1691439.0],["2014-08-26",112.4478,112.9224,111.1799,111.7183,1824856.0],["2014-08-27",111.7183,111.7607,110.6274,110.762,1521153.0],["2014-08-28",110.762,112.1716,110.4999,110.5141,1937983.0],["2014-08-29",110.5141,112.3345,109.7916,112.0795,2622271.0],["2014-09-01",112.0795,112.9791,111.7112,112.2353,1809526.0],["2014-09-02",112.2353,115.2032,111.9378,115.1466,4537074.0],["2014-09-03",115.1466,118.5891,115.14656066894531,116.7474,4624647.0],["2014-09-04",116.7474,117.5407,115.9399,116.9174,2637345.0],["2014-09-05",116.9174,119.1133,116.91740417480469,118.6528,3820514.0],["2014-09-09",118.6528,118.9787,116.1666,116.2233,2261909.0],["2014-09-10",116.2233,116.8749,115.4653,116.1028,1965449.0],["2014-09-11",116.1028,116.7474,114.3816,114.7357,3506309.0],["2014-09-12",114.7357,115.2103,113.5599,115.0687,1909161.0],["2014-09-15",115.0687,115.06865692138672,112.4832,112.9153,3579824.0],["2014-09-16",112.9153,113.7582,111.2224,111.5341,3830546.0],["2014-09-17",111.5341,113.0074,111.4491,112.0795,2842540.0],["2014-09-18",112.0795,112.8941,111.2649,112.802,2913024.0],["2014-09-19",112.802,114.0274,112.2708,113.9353,2493258.0],["2014-09-22",113.9353,113.9353256225586,111.0949,111.1657,4091069.0],["2014-09-23",111.1657,111.5624,110.7549,111.5482,3800072.0],["2014-09-24",111.5482,113.6874,110.2166,113.4678,4779385.0],["2014-09-25",113.4678,116.1524,113.46782684326172,114.8845,6253658.0],["2014-09-26",114.8845,115.5432,112.7666,114.9695,2498831.0],["2014-09-29",114.9695,115.5999,114.3178,115.0828,2583744.0],["2014-09-30",115.0828,115.4512,114.1832,114.842,2373160.0],["2014-10-08",114.842,114.84198760986328,111.7749,113.8503,5021810.0],["2014-10-09",113.8503,113.85031127929688,112.3274,113.3403,3986940.0],["2014-10-10",113.3403,113.3403091430664,111.7041,112.6391,4746248.0],["2014-10-13",112.6391,112.63906860351562,108.8566,110.5707,5849401.0],["2014-10-14",110.5707,111.2012,109.3949,109.7278,3178553.0],["2014-10-15",109.7278,111.6191,109.5861,111.4349,2446185.0],["2014-10-16",111.4349,112.0512,110.5707,111.4349,2634465.0],["2014-10-17",111.4349,112.6603,111.1374,112.1857,3407424.0],["2014-10-20",112.1857,112.2707,110.7832,111.1516,3620108.0],["2014-10-21",111.1516,112.8657,110.9249,112.2424,4390240.0],["2014-10-22",112.2424,112.9507,111.5624,112.6391,2483380.0],["2014-10-23",112.6391,113.5316,111.8387,112.6603,3510907.0],["2014-10-24",112.6603,113.2553,111.697,112.5399,2197807.0],["2014-10-27",112.5399,112.6957,109.7137,111.5624,3076775.0],["2014-10-28",111.5624,112.6958,111.3358,112.4408,2260325.0],["2014-10-29",112.4408,113.0216,111.5482,112.1291,2356578.0],["2014-10-30",112.1291,112.12907409667969,109.8624,110.0891,5399572.0],["2014-10-31",110.0891,111.1374,109.3312,110.9816,4006387.0],["2014-11-03",110.9816,111.1232,110.1103,110.2024,2713706.0],["2014-11-04",110.2024,110.20240020751953,106.9582,107.2345,6153829.0],["2014-11-05",107.2345,107.2344970703125,103.0624,103.5228,8439176.0],["2014-11-06",103.5228,104.472,103.4237,104.2311,3999926.0],["2014-11-07",104.2311,105.0458,104.2028,104.8616,4565804.0],["2014-11-10",104.8616,108.9274,104.86158752441406,108.9203,6855773.0],["2014-11-11",108.9203,109.9332,107.6737,108.6228,5247757.0],["2014-11-12",108.6228,108.7928,106.3916,108.297,3390612.0],["2014-11-13",108.297,108.2969970703125,106.0233,107.3691,5407111.0],["2014-11-14",107.3691,111.6545,106.8945,111.4136,8274758.0],["2014-11-17",111.4136,118.9999,111.41362762451172,113.3687,16545785.0],["2014-11-18",113.3687,114.6224,109.7916,110.252,6984758.0],["2014-11-19",110.252,110.25200653076172,108.0987,108.4245,5091981.0],["2014-11-20",108.4245,108.42449951171875,106.597,106.7316,5088425.0],["2014-11-21",106.7316,108.5166,106.3916,108.467,4618985.0],["2014-11-24",108.467,109.7916,107.6666,109.0478,5926688.0],["2014-11-25",109.0478,109.6853,108.2332,109.5366,5855443.0],["2014-11-26",109.5366,110.7549,109.0053,110.4645,7024486.0],["2014-11-27",110.4645,111.3641,109.0833,110.9816,10620666.0],["2014-11-28",110.9816,110.98158264160156,108.4953,110.3866,9711699.0],["2014-12-01",110.3866,114.0416,110.3865737915039,113.3757,13391401.0],["2014-12-02",113.3757,114.1832,112.0937,114.1407,10919500.0],["2014-12-03",114.1407,119.2124,114.14073944091797,116.7545,12905490.0],["2014-12-04",116.7545,123.6041,116.75450897216797,123.342,12955957.0],["2014-12-05",123.342,126.7632,119.4249,121.0682,12419158.0],["2014-12-08",121.0682,125.0137,118.4333,122.5203,11098374.0],["2014-12-09",122.5203,132.1891,121.4791,122.4424,16707930.0],["2014-12-10",122.4424,129.9791,122.44241333007812,127.4432,11732172.0],["2014-12-11",127.4432,128.8741,124.1637,124.5887,6037036.0],["2014-12-12",124.5887,128.2012,124.58865356445312,125.0845,5616067.0],["2014-12-15",125.0845,130.404,124.2628,130.3616,7806075.0],["2014-12-16",130.3616,130.36155700683594,126.1612,127.9462,5624238.0],["2014-12-17",127.9462,128.527,125.9416,126.8411,6602251.0],["2014-12-18",126.8411,129.0582,126.7915,127.0324,4242425.0],["2014-12-19",127.0324,128.9024,126.0832,128.0807,5459416.0],["2014-12-22",128.0807,130.5387,124.5816,130.4041,8098619.0],["2014-12-23",130.4041,137.0553,128.9237,133.7757,9421590.0],["2014-12-24",133.7757,135.8582,127.9816,129.6674,6991004.0],["2014-12-25",129.6674,131.7499,128.2153,131.6295,4847884.0],["2014-12-26",131.6295,133.8749,129.6249,132.862,4694523.0],["2014-12-29",132.862,134.5832,128.9166,129.9649,9882251.0],["2014-12-30",129.9649,133.1524,129.2566,132.3449,6178821.0],["2014-12-31",132.3449,134.5832,131.0416,134.3141,5089629.0],["2015-01-05",134.3141,144.6699,134.31407165527344,143.4515,10396668.0],["2015-01-06",143.4515,143.4799,138.8474,140.1295,6052201.0],["2015-01-07",140.1295,141.3124,134.5762,136.6657,6027762.0],["2015-01-08",136.6657,137.7849,134.6824,135.8299,4457783.0],["2015-01-09",135.8299,138.6703,134.6612,134.8028,5938042.0],["2015-01-12",134.8028,136.4178,130.6591,132.0545,5490604.0],["2015-01-13",132.0545,133.5491,130.7582,130.9566,4037888.0],["2015-01-14",130.9566,132.1041,128.1232,129.7524,5764378.0],["2015-01-15",129.7524,132.0332,129.2566,131.7995,5344407.0],["2015-01-16",131.7995,133.1666,131.7357,131.8278,4397586.0],["2015-01-19",131.8278,131.82781982421875,121.4578,124.2982,7114730.0],["2015-01-20",124.2982,127.8541,122.5416,126.1399,6712501.0],["2015-01-21",126.1399,129.5541,125.5166,129.1716,5794221.0],["2015-01-22",129.1716,130.5882,127.4999,128.3711,4208029.0],["2015-01-23",128.3711,129.8232,127.5778,128.2224,3639300.0],["2015-01-26",128.2224,129.979,128.22239685058594,129.4832,3921396.0],["2015-01-27",129.4832,129.4974,126.0832,127.5778,4607198.0],["2015-01-28",127.5778,127.7832,125.5874,125.7078,3374872.0],["2015-01-29",125.7078,126.0832,123.9583,124.7728,3574179.0],["2015-01-30",124.7728,128.2083,124.77283477783203,125.5024,5225917.0],["2015-02-02",125.5024,125.5024185180664,122.8958,123.8308,3738169.0],["2015-02-03",123.8308,126.5437,123.83076477050781,126.3453,3057208.0],["2015-02-04",126.3453,128.9732,125.3749,125.552,3882308.0],["2015-02-05",125.552,128.1374,123.2499,123.2853,4536358.0],["2015-02-06",123.2853,125.0207,122.9666,123.6749,4081261.0],["2015-02-09",123.6749,131.1124,123.67488861083984,130.5457,9602293.0],["2015-02-10",130.5457,131.1832,128.527,129.5399,5900275.0],["2015-02-11",129.5399,130.5103,128.9732,129.7311,2518426.0],["2015-02-12",129.7311,130.6803,128.9237,130.0287,2755607.0],["2015-02-13",130.0287,130.6874,128.4916,129.2636,4413975.0],["2015-02-16",129.2636,130.0711,128.364,129.8445,4347318.0],["2015-02-17",129.8445,130.2553,128.8528,129.0724,3758980.0],["2015-02-25",129.0724,131.5374,128.2862,130.3049,6592863.0],["2015-02-26",130.3049,133.4428,130.0145,132.2032,6852749.0],["2015-02-27",132.2032,137.7708,132.2032470703125,135.327,6970803.0],["2015-03-02",135.327,137.2749,133.8749,135.1003,3420857.0],["2015-03-03",135.1003,135.9999,131.1549,131.7145,4729956.0],["2015-03-04",131.7145,133.1737,130.7582,132.5928,4472845.0],["2015-03-05",132.5928,132.5928192138672,130.3686,131.4099,3982686.0],["2015-03-06",131.4099,132.0899,129.8161,130.0641,2801772.0],["2015-03-09",130.0641,136.7012,130.06405639648438,135.6882,4783463.0],["2015-03-10",135.6882,135.688232421875,132.6565,133.0461,3260076.0],["2015-03-11",133.0461,136.7082,133.0249,135.9857,4464172.0],["2015-03-12",135.9857,138.8261,135.5749,136.5311,4234604.0],["2015-03-13",136.5311,137.3457,133.5774,134.5195,2802719.0],["2015-03-16",134.5195,137.7707,132.4653,137.2466,3427706.0],["2015-03-17",137.2466,140.7386,137.24656677246094,139.3786,5049448.0],["2015-03-18",139.3786,141.6595,138.4932,141.2769,4323490.0],["2015-03-19",141.2769,141.27694702148438,137.4591,138.3232,3689374.0],["2015-03-20",138.3232,138.32322692871094,135.2066,136.8145,5651108.0],["2015-03-23",136.8145,139.3645,136.81448364257812,138.1815,4507691.0],["2015-03-24",138.1815,139.8532,136.0707,138.6136,6608738.0],["2015-03-25",138.6136,138.61361694335938,136.0424,136.5524,4646433.0],["2015-03-26",136.5524,141.5957,135.9999,140.6466,7381577.0],["2015-03-27",140.6466,140.6466,136.6728,137.8061,4415904.0],["2015-03-30",137.8061,140.9228,136.7791,139.3786,6979652.0],["2015-03-31",139.3786,142.212,137.4307,138.8049,9694406.0],["2015-04-01",138.8049,139.9382,137.7566,138.3657,8456275.0],["2015-04-02",138.3657,139.9666,136.6232,137.8274,6927977.0],["2015-04-03",137.8274,139.5486,136.5524,139.407,5633196.0],["2015-04-07",139.407,142.4316,138.6916,142.1412,6580676.0],["2015-04-08",142.1412,149.2315,142.1411590576172,144.854,14944287.0],["2015-04-09",144.854,145.8315,140.9936,141.6665,6863970.0],["2015-04-10",141.6665,143.7845,141.3903,141.8224,11222140.0],["2015-04-13",141.8224,144.8469,140.9157,144.429,10049169.0],["2015-04-14",144.429,148.2399,144.4290313720703,145.9165,9009344.0],["2015-04-15",145.9165,148.5941,144.6132,145.7041,6050572.0],["2015-04-16",145.7041,160.27442932128906,145.70407104492188,160.2744,9461558.0],["2015-04-17",160.2744,176.1624,160.27442932128906,164.7299,21130440.0],["2015-04-20",164.7299,174.0374,162.2082,165.7711,14364758.0],["2015-04-21",165.7711,182.3461,165.77113342285156,182.3461,13464206.0],["2015-04-22",182.3461,190.5415,182.1194,186.9219,14809856.0],["2015-04-23",186.9219,187.1202,179.194,181.3615,9463313.0],["2015-04-24",181.3615,183.9398,173.5486,183.0969,11058435.0],["2015-04-27",183.0969,189.6915,179.2011,181.1844,8687068.0],["2015-04-28",181.1844,183.1748,174.9936,175.5886,9602094.0],["2015-04-29",175.5886,179.2082,174.3207,176.9274,6523062.0],["2015-04-30",176.9274,180.554,175.4894,178.6628,7047047.0],["2015-05-04",178.6628,183.4582,177.0974,180.6036,6021292.0],["2015-05-05",180.6036,180.60360717773438,169.9148,170.6728,8107003.0],["2015-05-06",170.6728,174.9511,170.0069,171.8982,6635675.0],["2015-05-07",171.8982,178.4149,171.8132,173.4919,7491319.0],["2015-05-08",173.4919,180.5399,173.491943359375,180.0369,6358614.0],["2015-05-11",180.0369,182.7428,177.0832,182.3532,6748027.0],["2015-05-12",182.3532,182.35317993164062,178.4999,180.214,5173441.0],["2015-05-13",180.214,186.2703,178.854,181.6165,6480475.0],["2015-05-14",181.6165,183.8124,177.9474,178.082,4603861.0],["2015-05-15",178.082,179.5552,171.1402,173.6619,5960357.0],["2015-05-18",173.6619,173.6619110107422,170.0707,170.8074,3889956.0],["2015-05-19",170.8074,177.239,170.1415,177.1115,5240154.0],["2015-05-20",177.1115,184.1665,176.5873,179.8811,7014865.0],["2015-05-21",179.8811,185.0874,179.88107299804688,183.1678,5243604.0],["2015-05-22",183.1678,196.0665,183.1677703857422,195.4007,7331396.0],["2015-05-25",195.4007,204.3469,190.5415,203.1711,7422098.0],["2015-05-26",203.1711,205.4165,201.1382,202.2573,6700614.0],["2015-05-27",202.2573,204.9348,193.3749,196.1373,5162826.0],["2015-05-28",196.1373,199.0415,184.2374,184.9528,6697348.0],["2015-05-29",184.9528,190.5415,184.0886,186.8795,6356139.0],["2015-06-01",186.8795,193.3607,184.0249,192.284,7239837.0],["2015-06-02",192.284,192.2840118408203,184.634,188.8557,7109916.0],["2015-06-03",188.8557,188.8557,184.1736,186.1427,5106643.0],["2015-06-04",186.1427,187.7082,169.9999,182.8986,10159900.0],["2015-06-05",182.8986,185.654,174.2499,179.8032,9431205.0],["2015-06-08",179.8032,189.5074,176.9415,187.4532,10560876.0],["2015-06-09",187.4532,191.1082,181.6873,183.4794,8563704.0],["2015-06-10",183.4794,189.0398,179.7748,184.9102,8850828.0],["2015-06-11",184.9102,187.354,182.587,184.209,5824999.0],["2015-06-12",184.209,193.3748,184.20904541015625,188.4165,10000047.0],["2015-06-15",188.4165,192.6665,184.2231,184.7969,11001564.0],["2015-06-16",184.7969,188.2748,178.854,179.8811,7623422.0],["2015-06-17",179.8811,182.5799,176.3749,180.6886,6422769.0],["2015-06-18",180.6886,180.68861389160156,170.4249,172.812,6765715.0],["2015-06-19",172.812,176.0136,165.764,166.6778,7436952.0],["2015-06-23",166.6778,181.2269,165.842,178.6769,8937207.0],["2015-06-24",178.6769,187.8499,175.4186,185.0236,10527763.0],["2015-06-25",185.0236,185.6044,177.2319,178.3511,7317382.0],["2015-06-26",178.3511,181.1561,166.6707,171.7353,10926521.0],["2015-06-29",171.7353,181.6873,161.3582,174.7032,18157883.0],["2015-06-30",174.7032,184.039,174.2499,182.5019,13892800.0],["2015-07-01",182.5019,190.1873,177.7773,182.3886,11365919.0],["2015-07-02",182.3886,200.1748,173.5486,184.379,13030569.0],["2015-07-03",184.379,184.5207,171.5582,176.9486,12056584.0],["2015-07-06",176.9486,189.8261,169.6457,179.9449,30007962.0],["2015-07-07",179.9449,181.744,169.6457,172.9607,18431846.0],["2015-07-08",172.9607,173.5344,155.6632,167.7757,31805459.0],["2015-07-09",167.7757,184.4569,165.0415,182.7073,15202367.0],["2015-07-10",182.7073,200.4582,178.4715,188.1261,28176423.0],["2015-07-13",188.1261,188.1260986328125,177.7915,182.5727,16381877.0],["2015-07-14",182.5727,182.57273864746094,175.0998,176.4102,10644513.0],["2015-07-15",176.4102,178.9957,172.3232,177.9757,11448520.0],["2015-07-16",177.9757,180.044,175.8507,178.2094,8009576.0],["2015-07-17",178.2094,182.371,178.208,181.023,5641853.0],["2015-07-20",181.023,181.02297973632812,176.4318,178.5014,6793355.0],["2015-07-21",178.5014,178.5014190673828,174.4494,175.7657,5178996.0],["2015-07-22",175.7657,176.0353,171.7375,172.1736,7085510.0],["2015-07-23",172.1736,174.9252,171.0952,174.0847,6474810.0],["2015-07-24",174.0847,177.3754,173.4582,173.823,5739009.0],["2015-07-27",173.823,175.4803,159.3833,159.8274,7694415.0],["2015-07-28",159.8274,166.0759,156.5921,163.4274,8670357.0],["2015-07-29",163.4274,166.5199,160.2794,164.7754,6650743.0],["2015-07-30",164.7754,165.5921,162.6344,163.3084,4113400.0],["2015-07-31",163.3084,164.0855,160.9692,164.0617,4073664.0],["2015-08-03",164.0617,166.512,160.9692,166.2423,5455303.0],["2015-08-04",166.2423,169.6758,165.9331,168.1851,5953396.0],["2015-08-05",168.1851,169.5728,164.0935,164.2917,4314385.0],["2015-08-06",164.2917,164.5375,160.9692,162.5234,3924980.0],["2015-08-07",162.5234,165.4098,162.52340698242188,164.0855,3952134.0],["2015-08-10",164.0855,168.8987,162.6582,168.3437,5649643.0],["2015-08-11",168.3437,168.4309,166.5278,167.1146,5089705.0],["2015-08-12",167.1146,169.9216,165.5287,166.0996,4582434.0],["2015-08-13",166.0996,167.7093,163.3481,166.1313,3518025.0],["2015-08-14",166.1313,167.63,165.9252,166.5041,3066690.0],["2015-08-17",166.5041,166.50405883789062,161.7622,163.5226,5385832.0],["2015-08-18",163.5226,164.5375,158.8679,159.4309,5128552.0],["2015-08-19",159.4309,160.3031,157.1472,159.8749,5026180.0],["2015-08-20",159.8749,159.87493896484375,154.5463,154.6811,3964503.0],["2015-08-21",154.6811,154.68113708496094,147.5842,147.7507,7562061.0],["2015-08-24",147.7507,147.75071716308594,133.3745,134.5164,8981284.0],["2015-08-25",134.5164,144.7216,131.7886,140.0274,12308058.0],["2015-08-26",140.0274,149.4714,138.7666,145.808,9157253.0],["2015-08-27",145.808,158.511,145.80799865722656,156.267,8705201.0],["2015-08-28",156.267,156.26698303222656,148.3851,152.7622,8992583.0],["2015-08-31",152.7622,155.0221,146.8388,154.919,6273019.0],["2015-09-01",154.919,154.9190216064453,149.0749,154.126,8743269.0],["2015-09-02",154.126,154.6256,150.0265,154.3163,10694546.0],["2015-09-07",154.3163,154.3163299560547,149.5904,149.638,3221642.0],["2015-09-08",149.638,151.0335,146.6961,150.1216,3309858.0],["2015-09-09",150.1216,153.7296,150.1216278076172,152.1358,3521516.0],["2015-09-10",152.1358,153.2776,149.9789,153.2063,2685248.0],["2015-09-11",153.2063,153.912,151.4935,152.9684,1693214.0],["2015-09-14",152.9684,160.8106,148.9957,160.5965,8617555.0],["2015-09-15",160.5965,160.59654235839844,154.7207,160.1763,5188434.0],["2015-09-16",160.1763,166.1551,156.7904,162.1983,3719802.0],["2015-09-17",162.1983,163.1895,156.6953,157.0045,2642300.0],["2015-09-18",157.0045,159.2961,157.0045,158.1384,1564276.0],["2015-09-21",158.1384,159.1454,157.0045,158.0353,1652767.0],["2015-09-22",158.0353,159.5261,157.7816,158.0115,1645740.0],["2015-09-23",158.0115,158.01153564453125,153.9119,154.4036,2234432.0],["2015-09-24",154.4036,155.6406,152.8811,153.8326,1388674.0],["2015-09-25",153.8326,154.5463,150.2644,153.4045,2445597.0],["2015-09-28",153.4045,153.40447998046875,150.0503,151.7551,1234110.0],["2015-09-29",151.7551,151.755126953125,149.3129,150.7957,1840982.0],["2015-09-30",150.7957,151.8344,150.7956,150.9067,1163463.0],["2015-10-08",150.9067,159.8432,150.9066619873047,156.6239,3439179.0],["2015-10-09",156.6239,157.7181,155.815,156.1719,1572174.0],["2015-10-12",156.1719,162.1507,156.17185974121094,157.0758,4903000.0],["2015-10-13",157.0758,158.6618,157.07583618164062,157.5913,1575113.0],["2015-10-14",157.5913,158.1939,156.2195,156.8697,1521339.0],["2015-10-15",156.8697,158.8837,156.6555,158.5824,1655013.0],["2015-10-16",158.5824,160.4935,158.1225,159.1772,1923843.0],["2015-10-19",159.1772,162.5076,159.1771697998047,160.7472,2612145.0],["2015-10-20",160.7472,160.8741,159.526,160.1525,1478429.0],["2015-10-21",160.1525,160.6124,156.2195,158.8362,2234914.0],["2015-10-22",158.8362,160.7551,158.1384,160.5965,2372030.0],["2015-10-23",160.5965,172.5463,160.59654235839844,167.297,5627734.0],["2015-10-26",167.297,173.1014,164.934,172.6494,4334626.0],["2015-10-27",172.6494,172.6494140625,168.5657,170.6829,2257279.0],["2015-10-28",170.6829,170.6829071044922,168.0265,168.4547,1655922.0],["2015-10-29",168.4547,170.3181,168.1058,168.8987,1345435.0],["2015-10-30",168.8987,171.119,168.2009,169.5807,1225791.0],["2015-11-02",169.5807,171.1666,168.5023,168.5499,1529820.0],["2015-11-03",168.5499,171.0873,165.2511,166.2899,2317329.0],["2015-11-04",166.2899,171.2776,166.2899169921875,170.4688,3080972.0],["2015-11-05",170.4688,177.0503,169.2952,171.7216,4998258.0],["2015-11-06",171.7216,173.3393,170.9287,173.1966,2169571.0],["2015-11-09",173.1966,178.1446,173.19656372070312,175.1076,4052729.0],["2015-11-10",175.1076,177.7164,173.7834,176.3367,2872976.0],["2015-11-11",176.3367,176.8283,173.3393,174.5684,2381550.0],["2015-11-12",174.5684,176.8282,173.9578,174.4573,1618085.0],["2015-11-13",174.4573,174.45730590820312,170.3498,170.5719,2839718.0],["2015-11-16",170.5719,171.6741,168.1058,169.5173,2391670.0],["2015-11-17",169.5173,172.467,169.0098,169.9772,2198635.0],["2015-11-18",169.9772,171.2776,169.3666,170.215,1972554.0],["2015-11-19",170.215,171.2776,169.6124,170.5085,1526276.0],["2015-11-20",170.5085,171.1031,168.978,169.4697,2227423.0],["2015-11-23",169.4697,169.5648,168.5102,168.5974,2099473.0],["2015-11-24",168.5974,169.1207,166.5199,167.86,2046902.0],["2015-11-25",167.86,168.8988,166.8371,168.8829,2424981.0],["2015-11-26",168.8829,169.5252,167.971,168.7719,1880453.0],["2015-11-27",168.7719,168.7718505859375,163.8477,164.7278,1622072.0],["2015-11-30",164.7278,170.3102,164.72784423828125,169.9375,3344003.0],["2015-12-01",169.9375,169.93748474121094,167.3129,169.5331,1887754.0],["2015-12-02",169.5331,180.0001,168.1058,175.7023,4789145.0],["2015-12-03",175.7023,175.70228576660156,171.8327,174.608,2238683.0],["2015-12-04",174.608,174.6079864501953,170.4926,170.7305,2084871.0],["2015-12-07",170.7305,172.0547,169.0573,170.0961,1925509.0],["2015-12-08",170.0961,170.1278,167.6776,168.0582,1739368.0],["2015-12-09",168.0582,170.5243,167.7093,170.0643,1411977.0],["2015-12-10",170.0643,171.4362,168.0979,168.867,1378671.0],["2015-12-11",168.867,168.8670196533203,166.9163,167.6379,1303548.0],["2015-12-14",167.6379,170.3895,165.7269,169.771,2070134.0],["2015-12-15",169.771,170.1595,168.1692,170.0961,1508839.0],["2015-12-16",170.0961,170.1992,168.5736,169.6203,2014480.0],["2015-12-17",169.6203,171.9754,169.62034606933594,171.1666,2425321.0],["2015-12-18",171.1666,173.7754,170.5719,171.9754,2846020.0],["2015-12-21",171.9754,181.7287,171.9753875732422,180.0238,5939189.0],["2015-12-22",180.0238,180.02381896972656,177.0503,178.4379,2840245.0],["2015-12-23",178.4379,179.7543,176.5904,176.8283,2237497.0],["2015-12-24",176.8283,178.9534,176.8282928466797,178.2397,1557788.0],["2015-12-25",178.2397,178.9375,176.7331,178.0177,1154295.0],["2015-12-28",178.0177,179.2071,173.6565,173.7516,2559452.0],["2015-12-29",173.7516,174.7983,173.2679,174.3146,1577433.0],["2015-12-30",174.3146,174.9728,172.4829,173.5454,2014766.0],["2015-12-31",173.5454,174.0529,172.7208,173.0142,1967387.0],["2016-01-04",173.0142,173.01416015625,166.5119,166.5357,1734969.0],["2016-01-05",166.5357,169.6679,164.5454,168.756,3190891.0],["2016-01-06",168.756,169.4221,165.9648,168.2485,2376090.0],["2016-01-07",168.2485,168.24850463867188,158.6142,160.3586,814868.0],["2016-01-08",160.3586,164.9339,158.5903,162.2617,4451009.0],["2016-01-11",162.2617,162.26170349121094,158.1146,158.4794,2970258.0],["2016-01-12",158.4794,160.2556,155.4186,156.045,4028723.0],["2016-01-13",156.045,163.3481,156.0449981689453,158.4159,2920198.0],["2016-01-14",158.4159,163.3322,155.03,162.4124,3477606.0],["2016-01-15",162.4124,163.4908,157.0045,157.7974,2668119.0],["2016-01-18",157.7974,160.4934,156.3701,158.1384,2737123.0],["2016-01-19",158.1384,166.7816,158.1383819580078,166.7102,5911022.0],["2016-01-20",166.7102,166.71018981933594,159.3913,160.43,4096866.0],["2016-01-21",160.43,162.23,158.511,158.7965,2183229.0],["2016-01-22",158.7965,161.2864,157.6468,160.7631,2273348.0],["2016-01-25",160.7631,161.3578,159.7798,160.7868,1375045.0],["2016-01-26",160.7868,162.1348,157.4009,157.8053,2228092.0],["2016-01-27",157.8053,159.2961,155.1807,158.5349,2984041.0],["2016-01-28",158.5349,158.53485107421875,155.1172,155.926,1790300.0],["2016-01-29",155.926,160.5728,155.92604064941406,159.1058,2309024.0],["2016-02-01",159.1058,160.8106,158.5032,159.6133,1917802.0],["2016-02-02",159.6133,162.3965,159.0979,162.1983,1784208.0],["2016-02-03",162.1983,162.2062,159.7798,161.4926,1515699.0],["2016-02-04",161.4926,163.253,161.3974,162.5472,1662475.0],["2016-02-05",162.5472,162.6978,160.5965,161.6591,1422767.0],["2016-02-15",161.6591,161.65907287597656,158.2732,158.9155,1947018.0],["2016-02-16",158.9155,164.934,158.91549682617188,161.5243,1922316.0],["2016-02-17",161.5243,162.4917,158.9948,160.4379,2034911.0],["2016-02-18",160.4379,161.445,159.4626,159.9464,1889256.0],["2016-02-19",159.9464,161.1119,159.4864,161.0564,1423846.0],["2016-02-22",161.0564,165.1877,161.0564422607422,164.7754,2775986.0],["2016-02-23",164.7754,170.4688,164.1569,168.4309,3746089.0],["2016-02-24",168.4309,172.8873,167.3208,172.6573,3312902.0],["2016-02-25",172.6573,174.83,168.2089,168.4309,3948065.0],["2016-02-26",168.4309,173.8547,167.519,171.9436,2833271.0],["2016-02-29",171.9436,175.1472,163.9825,170.4133,4771246.0],["2016-03-01",170.4133,174.6873,166.8371,173.1966,3400459.0],["2016-03-02",173.1966,178.8107,173.19656372070312,177.7957,4794266.0],["2016-03-03",177.7957,183.949,175.7657,180.6424,4019328.0],["2016-03-04",180.6424,190.4353,178.4221,189.3411,8583869.0],["2016-03-07",189.3411,190.3084,183.2115,185.2653,3934555.0],["2016-03-08",185.2653,185.26527404785156,180.0001,181.7525,2614722.0],["2016-03-09",181.7525,184.4802,179.2864,180.349,1640260.0],["2016-03-10",180.349,185.3129,180.3489532470703,180.8406,2572746.0],["2016-03-11",180.8406,183.8697,178.8106,180.8327,1632008.0],["2016-03-14",180.8327,185.1543,176.1939,178.0732,4527783.0],["2016-03-15",178.0732,185.86,177.8908,183.9014,3635633.0],["2016-03-16",183.9014,184.3613,178.4142,181.2767,2425097.0],["2016-03-17",181.2767,185.63,181.0309,182.03,2882095.0],["2016-03-18",182.03,184.171,179.0327,179.2071,7056894.0],["2016-03-21",179.2071,183.9807,179.20712280273438,183.9489,3854745.0],["2016-03-22",183.9489,188.8652,183.5683,185.9393,4176661.0],["2016-03-23",185.9393,187.9296,184.504,186.3199,2141206.0],["2016-03-24",186.3199,194.5904,183.4098,192.4177,6206802.0],["2016-03-25",192.4177,198.0714,191.1173,194.2573,4475616.0],["2016-03-28",194.2573,200.9181,194.2573,197.9049,4833765.0],["2016-03-29",197.9049,199.0309,193.8291,196.7393,3668805.0],["2016-03-30",196.7393,198.5551,194.6538,197.1754,2778260.0],["2016-03-31",197.1754,198.4759,195.8512,196.3666,1945734.0],["2016-04-01",196.3666,198.6265,193.9084,194.3445,2514607.0],["2016-04-05",194.3445,196.2556,192.6873,194.6855,2504785.0],["2016-04-06",194.6855,204.2644,194.68553161621094,203.9552,4842492.0],["2016-04-07",203.9552,204.1693,200.3155,201.497,2553639.0],["2016-04-08",201.497,202.9084,196.8106,198.1269,2315602.0],["2016-04-11",198.1269,202.3455,193.0838,193.2582,11928468.0],["2016-04-12",193.2582,194.2732,191.9736,194.2098,2333909.0],["2016-04-13",194.2098,197.1516,191.6564,192.0846,5427425.0],["2016-04-14",192.0846,194.1384,191.1014,192.497,2866437.0],["2016-04-15",192.497,194.2573,191.26,194.1939,1902926.0],["2016-04-18",194.1939,195.0662,192.2908,193.2265,1859304.0],["2016-04-19",193.2265,194.4239,191.4582,192.83,1423668.0],["2016-04-20",192.83,193.7974,186.9781,189.0715,3370850.0],["2016-04-21",189.0715,192.1322,188.9604,190.6018,2967222.0],["2016-04-22",190.6018,196.5569,190.6018,196.1763,3545938.0],["2016-04-25",196.1763,196.7313,192.9252,193.8926,2499028.0],["2016-04-26",193.8926,195.7639,192.6873,193.3692,1515668.0],["2016-04-27",193.3692,194.6538,193.0758,194.178,1391510.0],["2016-04-28",194.178,195.6529,193.4802,195.415,1715655.0],["2016-04-29",195.415,200.1648,195.4150390625,199.1895,4607949.0],["2016-05-03",199.1895,207.9754,198.6741,206.1675,5647486.0],["2016-05-04",206.1675,208.0627,202.9878,203.1622,2863626.0],["2016-05-05",203.1622,204.7005,202.5992,204.3992,1351789.0],["2016-05-06",204.3992,204.9939,199.1261,199.9983,2717369.0],["2016-05-09",199.9983,200.4582,197.4529,198.8882,2779918.0],["2016-05-10",198.8882,201.4098,197.5322,199.8873,3350589.0],["2016-05-11",199.8873,206.5481,199.88729858398438,203.6855,4927713.0],["2016-05-12",203.6855,203.68553161621094,199.8238,202.9639,1889411.0],["2016-05-13",202.9639,205.2953,198.6345,198.9992,2814561.0],["2016-05-16",198.9992,199.6653,196.097,199.5305,2220273.0],["2016-05-17",199.5305,200.1411,198.1032,198.2618,1178569.0],["2016-05-18",198.2618,199.7049,192.7666,193.8291,2838034.0],["2016-05-19",193.8291,197.0485,193.8291473388672,194.8838,2088943.0],["2016-05-20",194.8838,199.9666,193.734,199.2371,2550157.0],["2016-05-23",199.2371,202.1948,198.0159,201.5683,1870618.0],["2016-05-24",201.5683,202.3693,198.3173,199.7763,1167440.0],["2016-05-25",199.7763,202.1551,199.0388,199.7128,1778534.0],["2016-05-26",199.7128,201.2512,197.6036,200.3869,1812026.0],["2016-05-27",200.3869,201.9569,199.3322,200.1728,1323044.0],["2016-05-30",200.1728,203.3921,198.238,203.0988,2980692.0],["2016-05-31",203.0988,211.4168,202.3613,209.712,5394965.0],["2016-06-01",209.712,210.5287,208.5463,209.1728,2187669.0],["2016-06-02",209.1728,213.0503,208.5543,212.3049,2476076.0],["2016-06-03",212.3049,227.371,211.2424,225.1111,6479813.0],["2016-06-06",225.1111,225.11109924316406,218.0618,218.8944,3726166.0],["2016-06-07",218.8944,220.8292,218.0697,220.3217,1875353.0],["2016-06-08",220.3217,220.3296,216.8723,217.4908,2388209.0],["2016-06-13",217.4908,219.378,211.1234,211.7657,3777506.0],["2016-06-14",211.7657,217.1102,211.76568603515625,216.2776,2558729.0],["2016-06-15",216.2776,220.282,214.2635,219.2432,2732201.0],["2016-06-16",219.2432,220.282,217.0944,217.2847,1964357.0],["2016-06-17",217.2847,224.001,216.9516,220.6468,2470518.0],["2016-06-20",220.6468,221.9155,217.2688,218.9419,1901926.0],["2016-06-21",218.9419,220.393,216.4759,217.1181,1674933.0],["2016-06-22",217.1181,221.519,216.2935,220.7895,2088448.0],["2016-06-23",220.7895,222.0028,217.9667,219.2037,1398451.0],["2016-06-24",219.2037,219.6476,211.8767,217.0864,2012951.0],["2016-06-27",217.0864,231.7799,217.08639526367188,228.1164,6364269.0],["2016-06-28",228.1164,229.6864,227.038,228.5366,2428223.0],["2016-06-29",228.5366,229.5199,225.3569,228.5129,2814760.0],["2016-06-30",228.5129,236.4582,228.51287841796875,231.4785,3802240.0],["2016-07-01",231.4785,236.4451,230.0617,231.8195,2601495.0],["2016-07-04",231.8195,239.2965,231.6818,238.0814,2948864.0],["2016-07-05",238.0814,245.5341,238.0814208984375,243.4927,4170773.0],["2016-07-06",243.4927,257.6043,242.2209,256.9481,4734770.0],["2016-07-07",256.9481,264.7329,252.8086,256.7213,5072520.0],["2016-07-08",256.7213,256.7212829589844,248.013,251.0508,4554563.0],["2016-07-11",251.0508,262.4647,250.3379,255.2875,5748167.0],["2016-07-12",255.2875,264.5709,255.174,263.0561,5311945.0],["2016-07-13",263.0561,263.0561,255.2145,256.9481,5344828.0],["2016-07-14",256.9481,259.8725,255.3361,256.8671,2923085.0],["2016-07-15",256.8671,257.6286,255.2226,257.2154,2681101.0],["2016-07-18",257.2154,258.8194,255.7087,256.1543,2335289.0],["2016-07-19",256.1543,256.2271,247.5188,249.5926,4143166.0],["2016-07-20",249.5926,251.8285,249.0985,249.9572,1773384.0],["2016-07-21",249.9572,257.2802,249.95718383789062,254.6718,3300949.0],["2016-07-22",254.6718,255.336,249.0012,249.4387,2887145.0],["2016-07-25",249.4387,254.5179,248.6935,252.1444,2362353.0],["2016-07-26",252.1444,258.8194,249.9086,258.4468,3555567.0],["2016-07-27",258.4468,259.7105,249.7466,254.3721,3922806.0],["2016-07-28",254.3721,258.6573,252.3388,256.0246,3964399.0],["2016-07-29",256.0246,258.3171,253.5539,253.6754,2900737.0],["2016-08-01",253.6754,254.3234,247.0733,248.661,3170185.0],["2016-08-02",248.661,251.5287,245.3316,248.0535,2654142.0],["2016-08-03",248.0535,249.4225,246.3847,248.5476,2403907.0],["2016-08-04",248.5476,249.7708,246.4414,248.1264,2179364.0],["2016-08-05",248.1264,249.8032,247.0976,247.8266,2030848.0],["2016-08-08",247.8266,249.7465,245.5017,249.5845,2200740.0],["2016-08-09",249.5845,257.337,248.2236,255.7816,3928967.0],["2016-08-10",255.7816,256.3891,253.8212,254.21,2094471.0],["2016-08-11",254.21,260.4962,254.2100372314453,256.6078,3193972.0],["2016-08-12",256.6078,257.1183,254.3721,256.7699,2335283.0],["2016-08-15",256.7699,260.5935,254.4855,258.2361,3411013.0],["2016-08-16",258.2361,261.2334,249.5035,250.7348,8837869.0],["2016-08-17",250.7348,251.9094,248.2884,249.6331,4375406.0],["2016-08-18",249.6331,250.8401,247.1786,248.2317,3100599.0],["2016-08-19",248.2317,249.0579,246.9112,248.2722,1914091.0],["2016-08-22",248.2722,250.7834,247.8833,248.9527,2081270.0],["2016-08-23",248.9527,250.346,247.7213,248.5962,1991426.0],["2016-08-24",248.5962,249.0904,246.1255,247.3001,2277942.0],["2016-08-25",247.3001,247.3811,243.0796,245.4612,2536258.0],["2016-08-26",245.4612,246.7087,243.3469,244.1975,2143645.0],["2016-08-29",244.1975,250.1516,244.19747924804688,249.1228,3805557.0],["2016-08-30",249.1228,249.9085,246.806,247.7699,2117052.0],["2016-08-31",247.7699,251.7393,247.5107,251.2776,4040144.0],["2016-09-01",251.2776,252.7438,249.706,250.0786,1718597.0],["2016-09-02",250.0786,250.6782,246.9761,247.7052,1857224.0],["2016-09-05",247.7052,250.3135,247.7052001953125,249.9085,1913870.0],["2016-09-06",249.9085,251.4153,249.787,251.0751,2062583.0],["2016-09-07",251.0751,251.07505798339844,247.4783,248.3694,2964515.0],["2016-09-08",248.3694,248.36940002441406,246.5954,247.7376,1670578.0],["2016-09-09",247.7376,248.58,246.2632,246.7735,1622251.0],["2016-09-12",246.7735,246.77352905273438,241.2164,241.4513,3823881.0],["2016-09-13",241.4513,243.8086,241.4513397216797,243.3712,1625588.0],["2016-09-14",243.3712,244.8051,241.4109,242.6746,1852765.0],["2016-09-19",242.6746,244.2947,242.67457580566406,243.1282,1285210.0],["2016-09-20",243.1282,243.6709,238.1624,238.9401,3489260.0],["2016-09-21",238.9401,239.2885,234.2012,238.2029,3903723.0],["2016-09-22",238.2029,243.0068,238.1706,240.5765,2960617.0],["2016-09-23",240.5765,242.1723,239.2965,241.1435,1267190.0],["2016-09-26",241.1435,241.1435089111328,233.7475,233.8933,3717608.0],["2016-09-27",233.8933,236.5261,233.89334106445312,235.8699,1791582.0],["2016-09-28",235.8699,236.3722,232.9456,233.6341,2236001.0],["2016-09-29",233.6341,237.3523,233.1805,235.716,2370569.0],["2016-09-30",235.716,242.7232,234.9221,241.3298,2960350.0],["2016-10-10",241.3298,246.1498,241.32984924316406,245.4207,2110362.0],["2016-10-11",245.4207,250.3135,245.4207000732422,250.2487,4173675.0],["2016-10-12",250.2487,250.24874877929688,246.9923,247.7376,1928602.0],["2016-10-13",247.7376,248.6448,245.8663,246.1741,1614398.0],["2016-10-14",246.1741,247.8834,245.6152,247.5594,1269092.0],["2016-10-17",247.5594,247.55935668945312,244.238,245.0076,1895703.0],["2016-10-18",245.0076,249.9085,244.643,248.823,3038931.0],["2016-10-19",248.823,250.111,247.1543,248.2479,1412328.0],["2016-10-20",248.2479,249.0094,246.9113,247.4621,1407992.0],["2016-10-21",247.4621,247.46214294433594,245.121,246.4171,1148332.0],["2016-10-24",246.4171,248.6934,245.1291,248.6367,2624652.0],["2016-10-25",248.6367,253.5539,248.63670349121094,253.5053,4376239.0],["2016-10-26",253.5053,257.8554,252.4603,254.1047,4681307.0],["2016-10-27",254.1047,257.7825,251.9418,256.6889,3295162.0],["2016-10-28",256.6889,257.9526,254.364,256.8347,2013733.0],["2016-10-31",256.8347,261.4927,256.6322,257.5638,4359610.0],["2016-11-01",257.5638,258.4144,255.6196,256.535,1951239.0],["2016-11-02",256.535,256.9238,254.1047,255.3199,2063642.0],["2016-11-03",255.3199,256.3568,254.4855,255.8707,1869081.0],["2016-11-04",255.8707,257.8068,254.3478,255.0282,2061927.0],["2016-11-07",255.0282,256.7942,253.716,255.4414,1604780.0],["2016-11-08",255.4414,260.9903,255.44140625,259.2243,3419383.0],["2016-11-09",259.2243,260.8203,254.2019,256.6403,3000449.0],["2016-11-10",256.6403,260.0345,256.6402587890625,258.5196,1780496.0],["2016-11-11",258.5196,258.5196228027344,255.0119,255.2388,3590265.0],["2016-11-14",255.2388,255.8788,251.1155,251.9256,3992049.0],["2016-11-15",251.9256,255.7006,251.148,254.3721,2447055.0],["2016-11-16",254.3721,255.4981,252.7438,253.6754,1339981.0],["2016-11-17",253.6754,253.67538452148438,251.553,251.9661,1833776.0],["2016-11-18",251.9661,252.5818,251.0265,251.1237,1937769.0],["2016-11-21",251.1237,252.4684,249.8032,250.7186,2608384.0],["2016-11-22",250.7186,251.4882,249.8032,250.2083,2642427.0],["2016-11-23",250.2083,253.5539,250.20826721191406,253.5134,3401504.0],["2016-11-24",253.5134,256.7942,252.274,256.7375,3907870.0],["2016-11-25",256.7375,257.6042,253.8941,256.705,2236967.0],["2016-11-28",256.705,259.3702,256.4702,258.8194,4925301.0],["2016-11-29",258.8194,267.6898,258.7465,262.4323,5883062.0],["2016-11-30",262.4323,262.4323425292969,257.9689,258.4792,2675237.0],["2016-12-01",258.4792,262.9427,258.1552,260.0508,2794182.0],["2016-12-02",260.0508,261.8167,258.4143,260.6582,3062833.0],["2016-12-05",260.6582,262.9022,255.8383,255.9274,4206081.0],["2016-12-06",255.9274,264.5547,255.9274139404297,264.4251,3892309.0],["2016-12-07",264.4251,266.1101,262.4404,265.2595,2527174.0],["2016-12-08",265.2595,275.4259,264.895,273.5709,5447578.0],["2016-12-09",273.5709,274.9561,270.5817,273.6681,3449559.0],["2016-12-12",273.6681,275.4259,263.8419,264.7815,5033244.0],["2016-12-13",264.7815,271.3755,263.6798,269.7635,4178000.0],["2016-12-14",269.7635,270.6222,266.1101,269.1641,3202902.0],["2016-12-15",269.1641,269.7473,263.7447,265.7455,3920275.0],["2016-12-16",265.7455,267.228,262.1245,265.3648,2505126.0],["2016-12-19",265.3648,270.8652,263.7689,264.0525,3047187.0],["2016-12-20",264.0525,264.895,260.6907,264.4737,3083159.0],["2016-12-21",264.4737,266.7501,262.1083,266.2397,2471124.0],["2016-12-22",266.2397,266.2397155761719,263.1776,263.4368,1467813.0],["2016-12-23",263.4368,263.43682861328125,258.5197,259.2487,3109555.0],["2016-12-26",259.2487,263.2667,256.1461,262.8536,2600143.0],["2016-12-27",262.8536,266.353,262.0596,264.2144,2006229.0],["2016-12-28",264.2144,265.7051,261.922,262.2379,1787811.0],["2016-12-29",262.2379,265.5997,261.6546,265.1461,2122512.0],["2016-12-30",265.1461,271.6105,264.579,270.687,3468767.0],["2017-01-03",270.687,272.9958,269.6015,271.0192,2076389.0],["2017-01-04",271.0192,285.2845,271.0191650390625,285.0739,6525738.0],["2017-01-05",285.0739,285.07391357421875,279.8328,280.8859,4170448.0],["2017-01-06",280.8859,291.4492,280.3674,284.1424,6809562.0],["2017-01-09",284.1424,285.8598,280.7239,282.3197,3540500.0],["2017-01-10",282.3197,285.1469,280.7725,282.7167,3172764.0],["2017-01-11",282.7167,282.7166748046875,278.2612,279.8409,2359851.0],["2017-01-12",279.8409,281.4205,279.0794,281.137,1777940.0],["2017-01-13",281.137,281.4123,278.569,279.3709,1828248.0],["2017-01-16",279.3709,279.3709411621094,274.4538,276.6167,3685545.0],["2017-01-17",276.6167,284.7418,276.61669921875,282.9596,3518838.0],["2017-01-18",282.9596,289.011,281.2666,287.6419,4600570.0],["2017-01-19",287.6419,290.3962,284.9039,287.3503,2852392.0],["2017-01-20",287.3503,289.5212,285.9812,287.5689,2134417.0],["2017-01-23",287.5689,291.4655,283.0893,284.515,3258118.0],["2017-01-24",284.515,285.7949,280.8939,283.7778,2691458.0],["2017-01-25",283.7778,283.7778015136719,280.4484,281.6068,2299036.0],["2017-01-26",281.6068,282.5546,276.4791,279.0065,3782617.0],["2017-02-03",279.0065,282.8624,279.00653076171875,280.9749,2093643.0],["2017-02-06",280.9749,282.6275,279.4439,280.9749,1568079.0],["2017-02-07",280.9749,281.4205,277.9696,278.326,2051983.0],["2017-02-08",278.326,279.8814,277.5889,278.8364,1908854.0],["2017-02-09",278.8364,282.5465,278.83636474609375,281.5906,2332438.0],["2017-02-10",281.5906,283.3809,279.4763,279.5411,2405659.0],["2017-02-13",279.5411,285.0658,276.9813,283.3242,5358790.0],["2017-02-14",283.3242,285.6329,282.7976,283.6968,2655868.0],["2017-02-15",283.6968,285.5033,281.2585,282.3359,2625696.0],["2017-02-16",282.3359,282.4088,279.8895,281.9795,1764230.0],["2017-02-17",281.9795,287.1234,281.5015,283.9803,2910234.0],["2017-02-20",283.9803,293.5069,283.5348,292.6725,6185340.0],["2017-02-21",292.6725,293.596,289.3431,290.6068,2770577.0],["2017-02-22",290.6068,296.9092,290.6068115234375,293.1586,3713031.0],["2017-02-23",293.1586,296.0667,291.4331,293.0046,2332806.0],["2017-02-24",293.0046,293.9686,291.6679,293.7498,1769278.0],["2017-02-27",293.7498,293.9362,289.0352,289.3593,2540046.0],["2017-02-28",289.3593,290.9794,286.4268,287.3017,2747351.0],["2017-03-01",287.3017,290.1693,287.3016662597656,288.8813,2194420.0],["2017-03-02",288.8813,289.1973,287.1964,289.0515,2210362.0],["2017-03-03",289.0515,290.1855,287.5771,288.8246,1415355.0],["2017-03-06",288.8246,291.2548,288.8245849609375,290.7849,2281884.0],["2017-03-07",290.7849,298.8209,290.0316,297.46,4628698.0],["2017-03-08",297.46,298.505,296.0829,297.5248,1603770.0],["2017-03-09",297.5248,299.712,296.1315,299.6472,2340606.0],["2017-03-10",299.6472,305.3988,298.3997,299.6067,4095105.0],["2017-03-13",299.6067,303.2358,297.7273,300.9838,2767432.0],["2017-03-14",300.9838,302.847,298.3835,299.3232,2041649.0],["2017-03-15",299.3232,303.9001,298.9263,303.5194,2515526.0],["2017-03-16",303.5194,306.4518,301.9964,303.5923,2502260.0],["2017-03-17",303.5923,311.4339,302.2395,306.5977,3470026.0],["2017-03-20",306.5977,313.2646,306.59771728515625,313.0216,3154594.0],["2017-03-21",313.0216,321.1952,313.0216064453125,319.1782,4846096.0],["2017-03-22",319.1782,319.6561,311.8793,319.5589,4553271.0],["2017-03-23",319.5589,319.5588684082031,313.1755,315.7596,3450481.0],["2017-03-24",315.7596,318.5383,311.8794,313.3538,3328772.0],["2017-03-27",313.3538,315.3303,306.6139,306.8731,5369028.0],["2017-03-28",306.8731,308.7606,305.1234,308.0397,4118717.0],["2017-03-29",308.0397,312.5275,307.748,310.7858,3729967.0],["2017-03-30",310.7858,313.4104,309.9352,312.8029,3161299.0],["2017-03-31",312.8029,314.3096,311.2151,312.9811,2447422.0],["2017-04-05",312.9811,319.972,311.8794,315.6543,4078998.0],["2017-04-06",315.6543,318.36,313.1998,317.477,2885720.0],["2017-04-07",317.477,319.1702,315.6058,318.2548,2409723.0],["2017-04-10",318.2548,319.1701,314.3096,315.2817,2886948.0],["2017-04-11",315.2817,316.4968,308.315,312.1143,4353072.0],["2017-04-12",312.1143,316.7398,311.7174,316.1161,2700291.0],["2017-04-13",316.1161,322.8883,316.1160888671875,322.7263,4564835.0],["2017-04-14",322.7263,323.9333,319.9802,320.3447,2364656.0],["2017-04-17",320.3447,322.6372,314.7551,320.6201,2879371.0],["2017-04-18",320.6201,329.3366,319.6562,327.7974,4958100.0],["2017-04-19",327.7974,331.4022,326.3473,328.6804,3755011.0],["2017-04-20",328.6804,340.5804,328.68035888671875,336.4329,5045768.0],["2017-04-21",336.4329,336.6678,324.0306,324.4599,4933292.0],["2017-04-24",324.4599,328.0809,315.1197,322.8559,5003797.0],["2017-04-25",322.8559,340.3698,322.8559265136719,339.3329,7619271.0],["2017-04-26",339.3329,347.2635,334.5696,338.5795,5662412.0],["2017-04-27",338.5795,341.8279,332.4796,341.3985,2824071.0],["2017-04-28",341.3985,342.6623,332.0503,334.9503,4950587.0],["2017-05-02",334.9503,336.1817,331.467,333.8162,2329168.0],["2017-05-03",333.8162,338.3365,332.9414,338.296,2026791.0],["2017-05-04",338.296,339.0007,335.8819,336.9917,2670915.0],["2017-05-05",336.9917,342.4841,336.2627,337.1457,3743711.0],["2017-05-08",337.1457,337.8018,327.8541,328.4698,4072165.0],["2017-05-09",328.4698,332.0341,322.4103,331.1268,5280192.0],["2017-05-10",331.1268,335.728,329.7173,332.2042,2603938.0],["2017-05-11",332.2042,335.9386,329.3041,333.881,3046764.0],["2017-05-12",333.881,336.4247,332.1394,334.9422,2233742.0],["2017-05-15",334.9422,340.5156,334.6587,339.8675,3344735.0],["2017-05-16",339.8675,349.3211,338.8225,348.43,5016490.0],["2017-05-17",348.43,348.4868,344.1853,345.5786,2751521.0],["2017-05-18",345.5786,348.8999,344.2905,347.9602,2430080.0],["2017-05-19",347.9602,357.8917,347.9601745605469,357.0978,3831083.0],["2017-05-22",357.0978,361.3021,353.3553,357.8755,3532149.0],["2017-05-23",357.8755,368.1554,357.87548828125,367.9367,4845439.0],["2017-05-24",367.9367,369.7837,361.294,364.7936,4022618.0],["2017-05-25",364.7936,366.9321,362.5091,365.0204,2889842.0],["2017-05-26",365.0204,369.0707,362.9142,366.0897,2738664.0],["2017-05-31",366.0897,366.08966064453125,356.5227,358.8152,4431225.0],["2017-06-01",358.8152,364.4938,357.2518,363.9511,4060478.0],["2017-06-02",363.9511,365.3039,360.97,362.3553,2178526.0],["2017-06-05",362.3553,363.7242,358.3372,360.006,1924120.0],["2017-06-06",360.006,363.7242,359.8359,363.5784,2040244.0],["2017-06-07",363.5784,372.6351,363.57843017578125,372.1247,3883430.0],["2017-06-08",372.1247,376.1994,371.42,376.1265,2895111.0],["2017-06-09",376.1265,381.3839,375.0653,377.2849,3143076.0],["2017-06-12",377.2849,385.1427,376.6855,383.0689,3510916.0],["2017-06-13",383.0689,384.3813,378.3057,383.1985,2423798.0],["2017-06-14",383.1985,386.8114,381.1247,384.2921,3376863.0],["2017-06-15",384.2921,385.1751,375.8754,376.1184,5020280.0],["2017-06-16",376.1184,378.7026,373.6558,374.7656,3333180.0],["2017-06-19",374.7656,381.0518,374.2229,380.8736,3853668.0],["2017-06-20",380.8736,384.689,377.2201,377.7386,3450539.0],["2017-06-21",377.7386,383.1661,377.5198,382.9311,4203854.0],["2017-06-22",382.9311,387.1597,381.7079,382.9635,3824234.0],["2017-06-23",382.9635,384.689,379.383,382.9474,3130362.0],["2017-06-26",382.9474,392.887,382.356,392.6278,5293257.0],["2017-06-27",392.6278,392.887,389.5252,392.158,2798078.0],["2017-06-28",392.158,392.157958984375,383.1661,385.0293,3772874.0],["2017-06-29",385.0293,386.6899,380.7358,383.1742,3509272.0],["2017-06-30",383.1742,384.1058,378.9537,382.2345,2242717.0],["2017-07-03",382.2345,384.1382,370.934,372.9348,4962853.0],["2017-07-04",372.9348,372.9348449707031,363.7242,366.0897,5648895.0],["2017-07-05",366.0897,372.9024,366.08966064453125,372.7404,3754032.0],["2017-07-06",372.7404,372.7971,365.0204,369.3786,4204439.0],["2017-07-07",369.3786,370.9467,362.8058,366.7282,3779647.0],["2017-07-10",366.7282,374.0715,364.2613,373.7179,3662409.0],["2017-07-11",373.7179,382.0315,373.3315,380.8392,4460182.0],["2017-07-12",380.8392,383.191,374.1538,376.1849,2895072.0],["2017-07-13",376.1849,379.836,373.0683,375.1077,2595135.0],["2017-07-14",375.1077,377.2457,372.5502,375.3132,1772657.0],["2017-07-17",375.3132,376.6536,366.9832,370.0998,3526368.0],["2017-07-18",370.0998,373.3232,368.3976,372.1391,3068449.0],["2017-07-19",372.1391,381.2422,372.13909912109375,375.6833,5625994.0],["2017-07-20",375.6833,383.9311,374.861,383.5858,4663487.0],["2017-07-21",383.5858,390.6083,381.275,389.1199,4679241.0],["2017-07-24",389.1199,399.1111,389.11993408203125,392.9026,4271643.0],["2017-07-25",392.9026,397.0142,391.5047,393.0342,2192999.0],["2017-07-26",393.0342,396.0521,383.6598,387.8289,3147018.0],["2017-07-27",387.8289,391.2991,387.3931,389.6709,1959503.0],["2017-07-28",389.6709,398.0585,384.6054,397.9352,4661877.0],["2017-07-31",397.9352,401.2573,395.534,395.7149,3841218.0],["2017-08-01",395.7149,397.1786,392.5737,394.909,2750154.0],["2017-08-02",394.909,398.7246,393.4864,397.0471,2677422.0],["2017-08-03",397.0471,400.3446,391.1182,392.4257,3176839.0],["2017-08-04",392.4257,393.8729,388.6265,389.4817,1868114.0],["2017-08-07",389.4817,396.6852,387.4178,395.9945,2309937.0],["2017-08-08",395.9945,398.1819,394.3005,396.8333,1605158.0],["2017-08-09",396.8333,405.3854,396.381,403.6338,4179447.0],["2017-08-10",403.6338,410.829,402.1125,404.2752,3536438.0],["2017-08-11",404.2752,408.3209,397.5733,398.0502,3657257.0],["2017-08-14",398.0502,411.2403,398.05023193359375,411.0182,3933147.0],["2017-08-15",411.0182,412.0625,407.0546,407.8441,2716322.0],["2017-08-16",407.8441,410.1712,405.4018,408.2716,1858722.0],["2017-08-17",408.2716,409.1844,402.7703,405.1469,2584673.0],["2017-08-18",405.1469,406.5859,401.2902,402.647,2385775.0],["2017-08-21",402.647,406.553,400.4185,402.7128,2354662.0],["2017-08-22",402.7128,402.7127990722656,391.4224,400.6488,4245703.0],["2017-08-23",400.6488,406.7422,398.2641,406.2323,2721499.0],["2017-08-24",406.2323,408.1977,404.5959,405.2455,1815678.0],["2017-08-25",405.2455,406.4297,402.3756,405.3935,1729788.0],["2017-08-28",405.3935,408.9295,403.7818,404.6123,2902107.0],["2017-08-29",404.6123,406.9478,401.2985,402.4744,2517662.0],["2017-08-30",402.4744,406.0185,402.2441,405.3771,1850364.0],["2017-08-31",405.3771,406.9477,402.7704,403.8805,1873686.0],["2017-09-01",403.8805,408.099,402.9595,407.1945,3145100.0],["2017-09-04",407.1945,408.4114,403.9791,404.9248,1893162.0],["2017-09-05",404.9248,406.2159,402.5237,402.9266,2262215.0],["2017-09-06",402.9266,405.2126,398.6916,398.8068,3300650.0],["2017-09-07",398.8068,400.3857,394.761,395.756,3332016.0],["2017-09-08",395.756,395.7560119628906,389.7778,390.0821,4117327.0],["2017-09-11",390.0821,396.5373,386.4721,393.3302,4537440.0],["2017-09-12",393.3302,399.6456,393.3302307128906,398.7493,3434163.0],["2017-09-13",398.7493,404.7439,395.8464,404.2752,3307570.0],["2017-09-14",404.2752,406.2488,402.1043,403.5187,1939949.0],["2017-09-15",403.5187,404.9906,401.2902,402.8033,1603946.0],["2017-09-18",402.8033,411.5692,402.80328369140625,410.311,4220681.0],["2017-09-19",410.311,413.2138,407.877,408.65,2305481.0],["2017-09-20",408.65,411.1744,407.8687,408.0332,1731816.0],["2017-09-21",408.0332,411.6349,405.3031,410.1465,1940268.0],["2017-09-22",410.1465,411.306,407.7043,411.1004,1634353.0],["2017-09-25",411.1004,417.901,411.1004333496094,417.1116,3269756.0],["2017-09-26",417.1116,419.3812,414.1184,418.7973,2547049.0],["2017-09-27",418.7973,420.2281,416.1494,417.9092,1667111.0],["2017-09-28",417.9092,427.7687,417.0375,426.3379,2596985.0],["2017-09-29",426.3379,432.4396,423.9039,425.6637,2243622.0],["2017-10-09",425.6637,440.3913,425.6636962890625,433.9937,3489129.0],["2017-10-10",433.9937,444.4536,433.3688,444.1,3100644.0],["2017-10-11",444.1,453.3017,442.4882,448.6062,3340643.0],["2017-10-12",448.6062,450.218,444.1987,447.414,1964622.0],["2017-10-13",447.414,457.701,445.7034,457.331,2785842.0],["2017-10-16",457.331,465.9736,457.1008,461.0644,2990901.0],["2017-10-17",461.0644,461.2946,455.563,457.808,2097712.0],["2017-10-18",457.808,462.6268,455.7275,461.089,1917865.0],["2017-10-19",461.089,481.1782,461.0889,479.0812,4065882.0],["2017-10-20",479.0812,479.0812072753906,470.1674,472.2808,3153433.0],["2017-10-23",472.2808,473.8596,467.0755,471.5242,2377182.0],["2017-10-24",471.5242,471.845,463.4656,466.5246,3127428.0],["2017-10-25",466.5246,470.1016,462.1909,465.1594,2507600.0],["2017-10-26",465.1594,504.0797,465.159423828125,497.5752,11543497.0],["2017-10-27",497.5752,538.617,493.4143,534.2012,8438379.0],["2017-10-30",534.2012,534.201171875,510.6582,511.5463,8100786.0],["2017-10-31",511.5463,516.0855,503.1587,508.216,5187568.0],["2017-11-01",508.216,519.3254,508.2159729003906,512.3111,4343525.0],["2017-11-02",512.3111,517.8782,510.6582,515.5263,3424973.0],["2017-11-03",515.5263,529.111,515.5263061523438,525.5997,4818897.0],["2017-11-06",525.5997,540.7714,525.5996704101562,537.0217,4851398.0],["2017-11-07",537.0217,540.385,524.7856,527.9844,5556485.0],["2017-11-08",527.9844,538.2057,527.9844360351562,534.8178,4395194.0],["2017-11-09",534.8178,537.918,530.0731,534.5629,3364113.0],["2017-11-10",534.5629,561.9708,534.5629272460938,557.4891,7407860.0],["2017-11-13",557.4891,569.6842,555.7212,565.6548,4986984.0],["2017-11-14",565.6548,565.65478515625,556.9957,558.147,4636671.0],["2017-11-15",558.147,567.3898,554.2409,565.8192,4503633.0],["2017-11-16",565.8192,592.0346,564.117,591.3356,6071632.0],["2017-11-17",591.3356,591.3356323242188,557.3411,567.6036,12386124.0],["2017-11-20",567.6036,567.6036376953125,542.7285,558.4759,8830582.0],["2017-11-21",558.4759,566.4112,544.3896,556.9135,9601651.0],["2017-11-22",556.9135,565.7534,534.5054,534.933,12849826.0],["2017-11-23",534.933,534.9329833984375,518.24,521.1263,10959913.0],["2017-11-24",521.1263,528.3379,511.6696,518.0919,7654194.0],["2017-11-27",518.0919,523.2644,504.088,510.8968,6354846.0],["2017-11-28",510.8968,533.5844,510.8967590332031,533.0499,7029183.0],["2017-11-29",533.0499,536.1253,521.3565,524.7362,4676372.0],["2017-11-30",524.7362,533.2554,514.7698,518.8813,3801962.0],["2017-12-01",518.8813,524.6458,509.9428,511.7683,4719274.0],["2017-12-04",511.7683,529.6538,507.1388,524.465,5426771.0],["2017-12-05",524.465,532.3673,518.1659,520.4931,4746576.0],["2017-12-06",520.4931,529.6537,509.8359,513.9557,5817409.0],["2017-12-07",513.9557,513.9557495117188,505.9381,507.114,5099962.0],["2017-12-08",507.114,517.1134,506.0697,515.8224,4550339.0],["2017-12-11",515.8224,536.109,515.8223876953125,535.3196,7284917.0],["2017-12-12",535.3196,541.7171,535.319580078125,535.5909,4788931.0],["2017-12-13",535.5909,550.9518,535.0975,549.4799,4850248.0],["2017-12-14",549.4799,552.0208,543.1398,546.4702,3196794.0],["2017-12-15",546.4702,549.266,535.1469,537.622,3225595.0],["2017-12-18",537.622,550.7871,537.6220092773438,547.4732,3916228.0],["2017-12-19",547.4732,552.9581,543.5509,548.5588,4407221.0],["2017-12-20",548.5588,564.816,546.0426,563.2125,6360131.0],["2017-12-21",563.2125,565.2764,555.4744,560.6057,4668038.0],["2017-12-22",560.6057,564.0266,556.7162,561.576,2831701.0],["2017-12-25",561.576,572.5787,561.5760498046875,565.8521,3621428.0],["2017-12-26",565.8521,569.8567,556.2967,559.8409,3186766.0],["2017-12-27",559.8409,563.1713,544.7843,546.1658,3772205.0],["2017-12-28",546.1658,591.9853,546.1658325195312,590.9902,12414107.0],["2017-12-29",590.9902,597.4125,568.7137,573.5571,7603887.0],["2018-01-02",573.5571,583.9759,567.3076,578.7871,4961248.0],["2018-01-03",578.7871,593.2187,575.4074,588.6631,5201941.0],["2018-01-04",588.6631,611.392,588.6630859375,606.1045,7220508.0],["2018-01-05",606.1045,613.4724,598.8269,607.1652,3998907.0],["2018-01-08",607.1652,622.0822,604.4188,618.4886,5220456.0],["2018-01-09",618.4886,643.8735,618.4886474609375,643.4788,6459195.0],["2018-01-10",643.4788,648.7087,636.045,646.1019,4771424.0],["2018-01-11",646.1019,647.985,634.828,637.1387,5065607.0],["2018-01-12",637.1387,648.6429,630.7329,648.3304,4598824.0],["2018-01-15",648.3304,657.0798,640.6006,645.8223,5247313.0],["2018-01-16",645.8223,648.4865,631.5386,635.6008,6542833.0],["2018-01-17",635.6008,636.4726,607.2886,615.0348,9070954.0],["2018-01-18",615.0348,629.0717,611.8771,617.3455,5897851.0],["2018-01-19",617.3455,624.0557,607.708,616.8851,5092556.0],["2018-01-22",616.8851,636.4726,616.8850708007812,636.1766,6712675.0],["2018-01-23",636.1766,641.4065,632.032,636.2917,4954918.0],["2018-01-24",636.2917,638.4955,623.8089,628.6277,4329881.0],["2018-01-25",628.6277,638.1173,617.5594,632.4927,5004072.0],["2018-01-26",632.4927,639.2685,628.2494,639.1204,4397833.0],["2018-01-29",639.1204,641.1352,604.4023,605.4878,7453551.0],["2018-01-30",605.4878,615.7255,600.3071,610.2242,5191103.0],["2018-01-31",610.2242,634.5895,607.6915,628.6934,6040241.0],["2018-02-01",628.6934,630.963,619.1381,623.0934,5058261.0],["2018-02-02",623.0934,623.0934448242188,596.1791,608.8428,7542082.0],["2018-02-05",608.8428,608.8427734375,580.2261,590.612,9899585.0],["2018-02-06",590.612,594.2055,578.0882,582.9069,8816871.0],["2018-02-07",582.9069,595.2581,560.8277,561.9954,8828998.0],["2018-02-08",561.9954,590.4229,560.984,576.4353,8340943.0],["2018-02-09",576.4353,576.435302734375,541.0839,561.9954,10557826.0],["2018-02-12",561.9954,580.1441,561.995361328125,573.5491,6417955.0],["2018-02-13",573.5491,587.8079,573.549072265625,585.4725,5338918.0],["2018-02-14",585.4725,592.0676,585.4725341796875,590.793,3065260.0],["2018-02-22",590.793,611.8031,590.7930297851562,610.5285,5076469.0],["2018-02-23",610.5285,622.1313,606.0468,610.5531,3815877.0],["2018-02-26",610.5531,618.4227,602.7741,611.4001,4365824.0],["2018-02-27",611.4001,621.6709,606.2278,606.8527,4260154.0],["2018-02-28",606.8527,610.4051,591.2452,596.6889,4833067.0],["2018-03-01",596.6889,614.1468,595.1677,610.1339,4479465.0],["2018-03-02",610.1339,611.4413,600.2907,605.5617,2599190.0],["2018-03-05",605.5617,610.1584,589.6252,592.1579,3723470.0],["2018-03-06",592.1579,598.3171,573.2612,590.6367,6457036.0],["2018-03-07",590.6367,595.3567,583.0137,583.8771,3459594.0],["2018-03-08",583.8771,595.3568,582.1997,594.3371,3534930.0],["2018-03-09",594.3371,602.404,594.3370971679688,598.8105,3017100.0],["2018-03-12",598.8105,603.5141,594.3453,595.3157,3988841.0],["2018-03-13",595.3157,597.4948,583.8444,584.1322,3857709.0],["2018-03-14",584.1322,598.7118,581.5583,597.725,3735576.0],["2018-03-15",597.725,614.2701,597.7250366210938,613.8342,5614879.0],["2018-03-16",613.8342,620.0099,607.5929,608.3906,3585552.0],["2018-03-19",608.3906,620.018,607.6915,619.5986,3866658.0],["2018-03-20",619.5986,619.5986328125,608.5139,614.8704,2887720.0],["2018-03-21",614.8704,619.2944,608.5138,610.1584,2674271.0],["2018-03-22",610.1584,615.0923,595.3649,597.0671,3748697.0],["2018-03-23",597.0671,597.067138671875,575.6871,584.7161,5254677.0],["2018-03-26",584.7161,588.0053,577.1672,586.7143,4625611.0],["2018-03-27",586.7143,596.9028,578.9105,587.7422,4754844.0],["2018-03-28",587.7422,587.7421875,550.1293,560.8605,11353972.0],["2018-03-29",560.8605,573.8531,541.421,566.6578,7908196.0],["2018-03-30",566.6578,570.2762,559.0762,562.1517,3654028.0],["2018-04-02",562.1517,568.2204,554.3315,559.2243,3203908.0],["2018-04-03",559.2243,564.9312,555.3841,557.4563,4023558.0],["2018-04-04",557.4563,575.9747,557.456298828125,570.6955,5689131.0],["2018-04-09",570.6955,580.0864,567.5214,574.2233,3083305.0],["2018-04-10",574.2233,582.6108,574.2232666015625,582.2161,3204325.0],["2018-04-11",582.2161,587.7751,578.1046,580.0288,2572318.0],["2018-04-12",580.0288,581.2787,569.2235,570.8517,3071361.0],["2018-04-13",570.8517,576.4436,563.3523,564.816,2754952.0],["2018-04-16",564.816,564.8160400390625,556.7079,560.3097,3293967.0],["2018-04-17",560.3097,563.599,547.3335,547.827,3517276.0],["2018-04-18",547.827,551.7739,530.3937,539.1432,6261660.0],["2018-04-19",539.1432,559.1748,539.1431884765625,559.142,4420757.0],["2018-04-20",559.142,570.6874,549.4963,551.1656,4151168.0],["2018-04-23",551.1656,559.4462,547.6706,554.2491,3265920.0],["2018-04-24",554.2491,570.2761,554.2491455078125,567.2993,4728256.0],["2018-04-25",567.2993,569.0426,561.6582,568.1956,2525222.0],["2018-04-26",568.1956,569.2728,553.4185,557.7192,3504790.0],["2018-04-27",557.7192,566.0495,538.617,544.8091,5791521.0],["2018-05-02",544.8091,550.1212,530.4431,549.1673,7025911.0],["2018-05-03",549.1673,553.9779,541.084,551.6754,3632653.0],["2018-05-04",551.6754,554.9235,543.1972,545.0886,3737584.0],["2018-05-07",545.0886,577.1671,540.8948,574.1163,8559143.0],["2018-05-08",574.1163,585.5959,574.0013,582.8823,6249783.0],["2018-05-09",582.8823,585.7357,573.2529,577.2247,3233106.0],["2018-05-10",577.2247,588.7783,577.2247314453125,587.2899,3929380.0],["2018-05-11",587.2899,600.7019,587.2899169921875,590.4394,3914165.0],["2018-05-14",590.4394,610.9807,590.4393920898438,610.4955,5101471.0],["2018-05-15",610.4955,613.8095,603.5799,611.0301,3805580.0],["2018-05-16",611.0301,613.1682,602.988,604.0076,3079520.0],["2018-05-17",604.0076,606.4581,595.3568,598.1362,2851793.0],["2018-05-18",598.1362,609.3361,593.0461,607.9547,2925517.0],["2018-05-21",607.9547,614.5167,602.33,604.2542,2905958.0],["2018-05-22",604.2542,608.3822,600.307,608.1602,1699896.0],["2018-05-23",608.1602,608.5138,595.0114,595.1759,2826871.0],["2018-05-24",595.1759,599.1888,586.3113,588.2849,3041634.0],["2018-05-25",588.2849,597.8237,585.489,589.4854,2651146.0],["2018-05-28",589.4854,609.0565,588.0546,608.8428,4280523.0],["2018-05-29",608.8428,616.737,601.3432,601.4666,4082027.0],["2018-05-30",601.4666,606.2936,592.1086,596.8945,3714710.0],["2018-05-31",596.8945,618.0691,596.89453125,617.6662,7185287.0],["2018-06-01",617.6662,620.8323,607.4943,612.716,3617763.0],["2018-06-04",612.716,643.7912,612.7160034179688,643.0264,7380597.0],["2018-06-05",643.0264,653.4946,639.1287,648.0262,5262967.0],["2018-06-06",648.0262,658.634,643.2978,646.1348,4896948.0],["2018-06-07",646.1348,654.1934,640.5019,642.204,3916778.0],["2018-06-08",642.204,646.2582,633.1833,639.7208,3495846.0],["2018-06-11",639.7208,646.3403,631.81,637.8951,3654755.0],["2018-06-12",637.8951,660.7309,637.8951416015625,657.1868,5528708.0],["2018-06-13",657.1868,660.0072,648.7086,649.901,3524437.0],["2018-06-14",649.901,652.7544,637.4429,646.4473,3615961.0],["2018-06-15",646.4473,649.3237,641.4175,644.9453,3170773.0],["2018-06-19",644.9453,644.9453125,614.6465,615.4805,6019587.0],["2018-06-20",615.4805,637.9982,615.4805297851562,636.8223,4583802.0],["2018-06-21",636.8223,649.5822,632.8024,633.2611,3918255.0],["2018-06-22",633.2611,639.6662,625.4884,639.2742,2885481.0],["2018-06-25",639.2742,649.6489,637.9147,638.4651,3293416.0],["2018-06-26",638.4651,642.068,622.9864,629.4915,4657798.0],["2018-06-27",629.4915,631.3263,601.3028,602.5038,5729801.0],["2018-06-28",602.5038,602.5037841796875,581.2873,592.9047,5083394.0],["2018-06-29",592.9047,610.7269,587.9591,610.0264,3292927.0],["2018-07-02",610.0264,616.5898,586.2911,593.4217,3755811.0],["2018-07-03",593.4217,596.9496,565.6334,579.5526,8283710.0],["2018-07-04",579.5526,583.7892,573.7814,576.2083,3799075.0],["2018-07-05",576.2083,597.2997,576.208251953125,585.7824,4712380.0],["2018-07-06",585.7824,601.2445,583.1721,595.5651,4415661.0],["2018-07-09",595.5651,608.6919,595.5650634765625,606.5068,4057266.0],["2018-07-10",606.5068,610.0598,594.9063,605.2727,2901047.0],["2018-07-11",605.2727,605.272705078125,585.6406,600.1186,2427845.0],["2018-07-12",600.1186,618.1242,598.8008,615.0969,4017004.0],["2018-07-13",615.0969,623.9038,613.0787,622.9781,2890704.0],["2018-07-16",622.9781,637.2559,622.9780883789062,629.3915,3247487.0],["2018-07-17",629.3915,631.3263,613.8294,619.1752,2780603.0],["2018-07-18",619.1752,625.2299,612.9786,615.0135,2452171.0],["2018-07-19",615.0135,620.4428,612.9953,617.9409,1807850.0],["2018-07-20",617.9409,619.7589,607.1407,618.0909,3054850.0],["2018-07-23",618.0909,618.1078,600.4773,610.5352,3596989.0],["2018-07-24",610.5352,623.2366,602.9708,621.6521,4180860.0],["2018-07-25",621.6521,625.3883,617.1569,620.326,2174388.0],["2018-07-26",620.326,624.5711,612.3365,613.4957,2306726.0],["2018-07-27",613.4957,620.7347,608.8087,615.9476,2091360.0],["2018-07-30",615.9476,617.6989,596.2988,599.8099,4217166.0],["2018-07-31",599.8099,607.0406,599.8099365234375,605.8397,2068346.0],["2018-08-01",605.8397,610.7268,595.5566,596.2488,2523788.0],["2018-08-02",596.2488,597.1079,573.6813,580.3199,5500143.0],["2018-08-03",580.3199,580.3198852539062,563.9404,566.2672,4733699.0],["2018-08-06",566.2672,570.4454,552.3062,558.5027,4524812.0],["2018-08-07",558.5027,573.6396,552.1145,572.3469,3908559.0],["2018-08-08",572.3469,574.6154,560.3292,563.957,2968544.0],["2018-08-09",563.957,579.2022,558.8697,577.0172,3448575.0],["2018-08-10",577.0172,579.4274,570.6122,573.0975,2381767.0],["2018-08-13",573.0975,573.0974731445312,556.0008,566.4589,3457041.0],["2018-08-14",566.4589,570.8624,561.6969,567.2179,2169683.0],["2018-08-15",567.2179,567.2178955078125,551.2638,552.765,3499709.0],["2018-08-16",552.765,557.5187,533.7501,540.7889,5993985.0],["2018-08-17",540.7889,548.3449,525.4186,529.4634,4657457.0],["2018-08-20",529.4634,538.3786,514.4516,537.7448,4885234.0],["2018-08-21",537.7448,560.6878,537.7448120117188,560.0123,5224902.0],["2018-08-22",560.0123,561.4384,552.9318,556.8515,2067551.0],["2018-08-23",556.8515,565.8585,554.7498,558.9448,2735727.0],["2018-08-24",558.9448,558.9447631835938,547.4776,550.6801,2609026.0],["2018-08-27",550.6801,573.1976,550.6800537109375,573.1976,4801692.0],["2018-08-28",573.1976,578.6017,565.9001,567.9434,3248890.0],["2018-08-29",567.9434,574.5153,566.3589,571.9883,2740403.0],["2018-08-30",571.9883,577.6176,566.2837,567.443,3378833.0],["2018-08-31",567.443,567.4429931640625,547.5108,549.7542,5898093.0],["2018-09-03",549.7542,556.8265,542.7572,555.6089,3017984.0],["2018-09-04",555.6089,563.7736,551.7642,562.973,2154048.0],["2018-09-05",562.973,564.5991,547.9278,548.5866,2898342.0],["2018-09-06",548.5866,549.8127,533.7501,537.0861,4237058.0],["2018-09-07",537.0861,548.7868,537.0860595703125,542.8989,2924006.0],["2018-09-10",542.8989,545.2674,534.3339,537.7532,2120220.0],["2018-09-11",537.7532,542.899,534.2756,538.7541,1949687.0],["2018-09-12",538.7541,538.7540893554688,523.7507,525.4103,4115737.0],["2018-09-13",525.4103,535.4181,517.0704,527.0615,4771316.0],["2018-09-14",527.0615,541.9064,524.1842,536.1686,4090019.0],["2018-09-17",536.1686,544.5587,534.6342,538.5956,2911295.0],["2018-09-18",538.5956,557.1017,535.6015,556.0175,3785868.0],["2018-09-19",556.0175,572.1134,555.4337,568.2937,4822184.0],["2018-09-20",568.2937,572.864,564.9078,565.9002,2751948.0],["2018-09-21",565.9002,583.7975463867188,565.9002075195312,583.7975,4261720.0],["2018-09-25",583.7975,588.6013,578.1681,581.3039,3063991.0],["2018-09-26",581.3039,611.0437,581.3038940429688,604.5803,7228777.0],["2018-09-27",604.5803,607.1407,596.6325,603.8047,4050853.0],["2018-09-28",603.8047,611.4774,599.5347,608.8086,3508980.0],["2018-10-08",608.8086,608.80859375,572.2385864257812,572.2386,8274502.0],["2018-10-09",572.2386,582.7134,572.0301,579.6193,4022283.0],["2018-10-10",579.6193,581.7042,558.5111,559.5369,6309820.0],["2018-10-11",559.5369,559.536865234375,529.5885,537.9117,9158196.0],["2018-10-12",537.9117,561.0047,537.9116821289062,557.1016,5447256.0],["2018-10-15",557.1016,560.3959,550.4548,556.1843,3560730.0],["2018-10-16",556.1843,566.7175,552.1061,556.3845,2639360.0],["2018-10-17",556.3845,564.8577,542.0065,555.2001,4307707.0],["2018-10-18",555.2001,555.2001342773438,537.895,538.704,5215607.0],["2018-10-19",538.704,562.9396,529.6469,558.7697,7619938.0],["2018-10-22",558.7697,585.4739,558.7696533203125,577.9513,7310857.0],["2018-10-23",577.9513,577.9512939453125,529.5802,535.2013,12311273.0],["2018-10-24",535.2013,542.0899,517.0704,531.2397,7611282.0],["2018-10-25",531.2397,531.23974609375,507.5463,516.2365,7556838.0],["2018-10-26",516.2365,521.2403,507.0458,508.8139,5532738.0],["2018-10-29",508.8139,508.8139,508.8138732910156,508.8139,0.0],["2018-10-30",508.8139,508.8138732910156,424.5148,437.0079,20439667.0],["2018-10-31",437.0079,462.8613,435.3398,457.774,9688482.0],["2018-11-01",457.774,488.298,457.7740478515625,469.5333,9810672.0],["2018-11-02",469.5333,500.3908,469.5333251953125,500.3074,8915696.0],["2018-11-05",500.3074,500.307373046875,476.8474,480.2083,7551708.0],["2018-11-06",480.2083,480.2083435058594,465.3717,472.0352,4556614.0],["2018-11-07",472.0352,479.4994,468.7076,472.3688,3810778.0],["2018-11-08",472.3688,481.209,472.3688049316406,475.6547,3376374.0],["2018-11-09",475.6547,475.65472412109375,468.6993713378906,468.6994,2433682.0],["2018-11-12",468.6994,468.6993713378906,447.6829,460.3595,6782422.0],["2018-11-13",460.3595,475.3712158203125,452.8536,475.3712,6642905.0],["2018-11-14",475.3712,475.3712158203125,460.8182,462.9448,4176683.0],["2018-11-15",462.9448,471.0345,462.94482421875,466.7812,3083340.0],["2018-11-16",466.7812,472.0353,465.3884,467.0314,2893879.0],["2018-11-19",467.0314,477.0392,466.2891,474.554,3617925.0],["2018-11-20",474.554,474.553955078125,467.0313,468.3657,2694326.0],["2018-11-21",468.3657,474.4538,461.7605,470.951,2710730.0],["2018-11-22",470.951,473.1444,465.3633,470.7842,2121333.0],["2018-11-23",470.7842,473.1194,464.446,464.446,2012621.0],["2018-11-26",464.446,467.1981,460.3594,460.4511,1912019.0],["2018-11-27",460.4511,462.8531,455.7726,457.1069,2023382.0],["2018-11-28",457.1069,466.3558,454.9386,464.5294,2773793.0],["2018-11-29",464.5294,475.2043,457.8658,460.0258,4506945.0],["2018-11-30",460.0258,474.4454,460.02581787109375,471.2011,4901046.0],["2018-12-03",471.2011,504.5606,471.2011413574219,501.3915,8341468.0],["2018-12-04",501.3915,503.9435,496.2208,502.2505,3147388.0],["2018-12-05",502.2505,514.1514,496.2207,508.8139,4158819.0],["2018-12-06",508.8139,508.8138732910156,492.351,493.552,3775807.0],["2018-12-07",493.552,499.44,487.6308,489.5489,2684167.0],["2018-12-10",489.5489,489.9659,478.8572,481.4009,2464068.0],["2018-12-11",481.4009,489.1736,481.2091,486.2047,1631660.0],["2018-12-12",486.2047,491.3836,486.0461,491.2168,1992154.0],["2018-12-13",491.2168,506.1285,491.2168273925781,501.8502,4039941.0],["2018-12-14",501.8502,501.8501892089844,493.7189,494.5195,2455448.0],["2018-12-17",494.5195,497.0297,487.8893,492.4846,2489585.0],["2018-12-18",492.4846,493.3351,487.8809,492.8347,1922218.0],["2018-12-19",492.8347,492.8765,480.4002,481.8763,2571596.0],["2018-12-20",481.8763,484.962,474.4455,479.1241,2694098.0],["2018-12-21",479.1241,479.1241455078125,468.8744,473.2111,3064043.0],["2018-12-24",473.2111,476.1301,465.3634,473.7032,1910986.0],["2018-12-25",473.7032,473.7032165527344,461.7022,471.8601,2659286.0],["2018-12-26",471.8601,474.0369,465.3634,467.0981,1786620.0],["2018-12-27",467.0981,476.9141,467.0981140136719,469.5333,2949357.0],["2018-12-28",469.5333,497.3885,467.0314,492.0593,6367837.0],["2019-01-02",492.0593,510.3985,492.0592956542969,499.54,6228649.0],["2019-01-03",499.54,501.7752,488.5482,492.051,3097735.0],["2019-01-04",492.051,506.7874,485.3957,502.0587,3768347.0],["2019-01-07",502.0587,508.9808,502.0586853027344,504.9693,3475013.0],["2019-01-08",504.9693,510.3985,500.6243,504.3855,2883813.0],["2019-01-09",504.3855,522.2078,504.385498046875,513.8346,4989227.0],["2019-01-10",513.8346,521.1402,508.939,516.0446,2904390.0],["2019-01-11",516.0446,531.2481,516.0279,530.3141,3888421.0],["2019-01-14",530.3141,530.3225,518.3632,520.9068,2564890.0],["2019-01-15",520.9068,551.6808,520.9067993164062,550.4131,5576485.0],["2019-01-16",550.4131,555.1419,545.0923,551.3472,4208364.0],["2019-01-17",551.3472,558.5194,546.927,549.8043,3028476.0],["2019-01-18",549.8043,575.6161,549.8042602539062,570.1201,6860918.0],["2019-01-21",570.1201,582.8551,568.6774,572.9307,4705193.0],["2019-01-22",572.9307,572.9306640625,554.7831,559.6036,4212221.0],["2019-01-23",559.6036,562.5225,553.0401,555.15,3362481.0],["2019-01-24",555.15,565.2998,554.3328,560.8546,2915527.0],["2019-01-25",560.8546,571.196,558.7113,566.8593,2898635.0],["2019-01-28",566.8593,578.7686,563.7986,564.6075,3610287.0],["2019-01-29",564.6075,573.7814,557.1017,571.2794,3034259.0],["2019-01-30",571.2794,572.2969,563.7736,563.7736,2269996.0],["2019-01-31",563.7736,575.1158,563.7736206054688,575.1158,3669657.0],["2019-02-01",575.1158,582.9552,575.1157836914062,577.6761,3052062.0],["2019-02-11",577.6761,608.3917,573.9314,604.8889,5814075.0],["2019-02-12",604.8889,605.0473,596.4657,598.7341,3509143.0],["2019-02-13",598.7341,613.9459,598.1502,613.187,3567706.0],["2019-02-14",613.187,620.2009,608.9254,614.78,3225813.0],["2019-02-15",614.78,614.7799682617188,602.9875,604.4553,2323798.0],["2019-02-18",604.4553,621.2769,604.455322265625,617.1486,3774589.0],["2019-02-19",617.1486,619.2334,606.0231,609.4424,2950150.0],["2019-02-20",609.4424,612.9786,597.183,602.1368,3788237.0],["2019-02-21",602.1368,609.209,597.9669,600.6773,2985040.0],["2019-02-22",600.6773,607.5493,595.5483,605.4811,2590877.0],["2019-02-25",605.4811,620.8514,598.7925,619.0917,8262259.0],["2019-02-26",619.0917,624.8045,605.4728,606.5986,5796466.0],["2019-02-27",606.5986,632.177,606.5986328125,617.7324,6594227.0],["2019-02-28",617.7324,636.6805,614.6049,629.6667,5698625.0],["2019-03-01",629.6667,658.8477,629.6666870117188,658.2639,6384023.0],["2019-03-04",658.2639,665.795,648.1895,652.0592,8458596.0],["2019-03-05",652.0592,658.4724,647.0718,650.3244,4483056.0],["2019-03-06",650.3244,650.3244018554688,638.7321,640.5001,4673137.0],["2019-03-07",640.5001,640.5001220703125,621.7855,624.3208,6018053.0],["2019-03-08",624.3208,624.32080078125,611.8527,615.0635,5227525.0],["2019-03-11",615.0635,639.6244,615.0635375976562,632.6106,5305724.0],["2019-03-12",632.6106,637.0223,616.3145,621.3267,5251001.0],["2019-03-13",621.3267,634.4537,621.3267211914062,628.8243,4056136.0],["2019-03-14",628.8243,654.6778,628.8242797851562,648.8399,6120356.0],["2019-03-15",648.8399,656.7629,637.8731,648.2562,5240071.0],["2019-03-18",648.2562,679.3054,648.006,675.6025,8131880.0],["2019-03-19",675.6025,675.6025390625,660.7659,661.0244,4063493.0],["2019-03-20",661.0244,669.1057,654.6778,661.1829,3111752.0],["2019-03-21",661.1829,661.183,651.759,655.3034,3257328.0],["2019-03-22",655.3034,667.171,654.6779,662.1838,3051750.0],["2019-03-25",662.1838,662.1837768554688,644.9202,646.8384,3727046.0],["2019-03-26",646.8384,655.4619,637.2476,644.6701,3759569.0],["2019-03-27",644.6701,662.0837,644.6701049804688,657.5969,4280739.0],["2019-03-28",657.5969,679.2638,655.245,672.8588,5756676.0],["2019-03-29",672.8588,722.7977,672.8587646484375,712.2144,9093396.0],["2019-04-01",712.2144,724.6909,709.7208,716.3927,6093461.0],["2019-04-02",716.3927,717.2184,697.2612,708.8869,5322705.0],["2019-04-03",708.8869,710.3379,695.7182,704.2999,4305680.0],["2019-04-04",704.2999,722.0638,697.3779,721.3967,5577236.0],["2019-04-08",721.3967,757.2579,721.3966674804688,750.7528,6625193.0],["2019-04-09",750.7528,757.4247,744.3395,754.756,4798980.0],["2019-04-10",754.756,793.8699,750.586,790.6089,6781438.0],["2019-04-11",790.6089,792.2853,755.2147,771.6025,6110254.0],["2019-04-12",771.6025,771.6024780273438,750.5945,762.2619,4861217.0],["2019-04-15",762.2619,783.1115,756.4239501953125,756.424,4552264.0],["2019-04-16",756.424,783.8621215820312,751.6036,783.8621,4642344.0],["2019-04-17",783.8621,796.8805,771.4356,793.9532,4076102.0],["2019-04-18",793.9532,796.1883,780.7929,788.5323,1959852.0],["2019-04-19",788.5323,801.4174,776.6981,794.4202,3237978.0],["2019-04-22",794.4202,816.3791,784.4542,791.6181,4062796.0],["2019-04-23",791.6181,818.3223,791.6181030273438,813.0933,4885205.0],["2019-04-24",813.0933,825.6447,793.3027,808.965,4522700.0],["2019-04-25",808.965,812.2926,793.3027,794.2618,3980134.0],["2019-04-26",794.2618,800.525,788.1153564453125,788.1154,4327768.0],["2019-05-06",788.1154,788.1153564453125,744.7482,755.59,13509968.0],["2019-05-07",755.59,762.2119,725.7501,742.2463,10083726.0],["2019-05-08",742.2463,752.0873,717.2267,737.576,8188298.0],["2019-05-09",737.576,737.5759887695312,702.6319,716.2342,9154515.0],["2019-05-10",716.2342,759.5765,716.2341918945312,756.524,7990738.0],["2019-05-13",756.524,759.7432,737.2423,743.9142,4663718.0],["2019-05-14",743.9142,755.5899,728.0684,739.3856,5998312.0],["2019-05-15",739.3856,778.1076,739.3856201171875,773.1037,6312425.0],["2019-05-16",773.1037,777.2735,754.7559,775.5305,4454012.0],["2019-05-17",775.5305,777.5238,750.6695,756.2488,4984161.0],["2019-05-20",756.2488,756.2488403320312,726.4006,738.043,4440799.0],["2019-05-21",738.043,758.9259,727.2512,746.4161,4238565.0],["2019-05-22",746.4161,753.9219,733.9063,740.5782,3204158.0],["2019-05-23",740.5782,740.5781860351562,714.0742,718.0607,5805863.0],["2019-05-24",718.0607,738.0763,718.0606689453125,732.6554,4403409.0],["2019-05-27",732.6554,736.4,717.2684,733.0724,3916191.0],["2019-05-28",733.0724,756.8325,730.12,740.5782,7477277.0],["2019-05-29",740.5782,771.394,740.5781860351562,760.5188,6564696.0],["2019-05-30",760.5188,767.2573,743.2636,755.0061,4024720.0],["2019-05-31",755.0061,756.4157,742.2463,742.2463,3579380.0],["2019-06-03",742.2463,751.7119,739.1438,743.9142,3447924.0],["2019-06-04",743.9142,746.7748,726.4006,729.9867,3968948.0],["2019-06-05",729.9867,739.1271,725.5665,726.9009,3406736.0],["2019-06-06",726.9009,730.3786,715.5587,719.0031,3478685.0],["2019-06-10",719.0031,733.0307,700.547,726.4673,5550246.0],["2019-06-11",726.4673,763.6045,726.46728515625,759.6682,8010644.0],["2019-06-12",759.6682,759.7515,745.5821,756.1737,3774740.0],["2019-06-13",756.1737,760.8441,748.0841,758.9259,3291742.0],["2019-06-14",758.9259,777.5236,758.9259033203125,761.4277,4245504.0],["2019-06-17",761.4277,773.0537,755.6067,760.2603,3276903.0],["2019-06-18",760.2603,767.2657,752.7544,764.7638,2944138.0],["2019-06-19",764.7638,789.5332,764.7637939453125,777.2819,5372640.0],["2019-06-20",777.2819,813.5519,777.2819213867188,813.1349,6727197.0],["2019-06-21",813.1349,821.0493,804.378,814.219,4592675.0],["2019-06-24",814.219,833.7259,813.1348,823.226,4577920.0],["2019-06-25",823.226,833.1505,806.463,819.7901,5129595.0],["2019-06-26",819.7901,821.4749,809.9825,817.1882,2958818.0],["2019-06-27",817.1882,834.8185,817.1881713867188,830.9404,4797845.0],["2019-06-28",830.9404,836.9233,822.0701,832.7932,3108840.0],["2019-07-01",832.7932,876.464,832.7931518554688,873.2987,5233723.0],["2019-07-02",873.2987,873.2987060546875,859.8758,867.4928,3906109.0],["2019-07-03",867.4928,867.4927978515625,830.6772,836.0938,6713932.0],["2019-07-04",836.0938,838.5483,821.9771,830.4235,4621668.0],["2019-07-05",830.4235,851.4125,826.2764,846.1822,5003271.0],["2019-07-08",846.1822,846.1821899414062,825.1762,833.521,3361352.0],["2019-07-09",833.521,837.0248,819.548,826.0732,3172332.0],["2019-07-10",826.0732,838.362,826.0732421875,831.5406,2816670.0],["2019-07-11",831.5406,844.9634,826.0225,830.6773,3051419.0],["2019-07-12",830.6773,839.1407,830.2626,834.562,2817385.0],["2019-07-15",834.562,834.56201171875,804.9741,825.9632,5987040.0],["2019-07-16",825.9632,831.3543,816.7127,819.2517,3324524.0],["2019-07-17",819.2517,823.475,814.2838,815.4433,2546887.0],["2019-07-18",815.4433,815.4432983398438,801.6312,801.902,3925295.0],["2019-07-19",801.902,813.1581,801.9020385742188,808.9857,2801481.0],["2019-07-22",808.9857,815.8664,804.2293,809.959,2812549.0],["2019-07-23",809.959,814.6733,798.8214,807.3863,3248395.0],["2019-07-24",807.3863,812.3965,799.5237,800.9371,4677120.0],["2019-07-25",800.9371,815.3247,793.9887,815.0201,3825570.0],["2019-07-26",815.0201,821.7908,811.2539,816.7382,2646759.0],["2019-07-29",816.7382,828.9846,812.4895,826.3694,2698133.0],["2019-07-30",826.3694,831.9467,821.7907,828.5021,1953797.0],["2019-07-31",828.5021,830.9058,818.0584,823.1448,2252620.0],["2019-08-01",823.1448,826.8687,806.5737,811.8886,3508952.0],["2019-08-02",811.8886,811.8886108398438,798.0935,807.784,3971940.0],["2019-08-05",807.784,807.7839965820312,795.5544,797.611,3677431.0],["2019-08-06",797.611,802.3251,781.8438,800.8863,4399116.0],["2019-08-07",800.8863,808.6979,799.786,799.786,2686998.0],["2019-08-08",799.786,824.3298,799.7860107421875,822.3663,3880813.0],["2019-08-09",822.3663,830.2118,811.6263,814.1992,2846170.0],["2019-08-12",814.1992,863.3458,814.1991577148438,862.1017,8149895.0],["2019-08-13",862.1017,868.3392,855.3733,861.5262,3032970.0],["2019-08-14",861.5262,890.2592,861.5261840820312,883.0061,4141095.0],["2019-08-15",883.0061,885.6721,870.0318,884.3349,2723739.0],["2019-08-16",884.3349,910.3003,881.0341,892.5443,3608673.0],["2019-08-19",892.5443,905.5611,887.8474,893.6278,3286758.0],["2019-08-20",893.6278,908.6925,888.6513,905.5779,2860213.0],["2019-08-21",905.5779,911.477,898.5196,902.1927,2506662.0],["2019-08-22",902.1927,934.3533325195312,902.1926879882812,934.3533,3759078.0],["2019-08-23",934.3533,959.3709,927.2609,956.4425,4019230.0],["2019-08-26",956.4425,956.4425048828125,928.1582,933.4647,4849789.0],["2019-08-27",933.4647,957.4667,933.4646606445312,938.5849,5216421.0],["2019-08-28",938.5849,950.5943,916.5887,931.061,4700967.0],["2019-08-29",931.061,946.3543,924.6203,942.0548,2933042.0],["2019-08-30",942.0548,969.8993,942.0548095703125,966.5139,4489077.0],["2019-09-02",966.5139,969.0359,955.5115,963.7717,2823433.0],["2019-09-03",963.7717,974.148,955.1393,964.8214,2948509.0],["2019-09-04",964.8214,967.2841,947.9876,952.1347,3360022.0],["2019-09-05",952.1347,968.9683,952.1347045898438,968.2066,3293084.0],["2019-09-06",968.2066,970.0263,957.2043,966.9286,2617659.0],["2019-09-09",966.9286,971.5921,960.5897,961.8762,2937934.0],["2019-09-10",961.8762,961.8761596679688,947.9032,951.1531,2622707.0],["2019-09-11",951.1531,951.153076171875,903.8851,905.1716,8171654.0],["2019-09-12",905.1716,939.4144,902.1926,930.1216,4121133.0],["2019-09-16",930.1216,934.311,916.5803,930.1216,3137180.0],["2019-09-17",930.1216,936.6046,919.9656,925.8984,2519693.0],["2019-09-18",925.8984,973.2845,925.8984375,972.3536,6931447.0],["2019-09-19",972.3536,973.2847,962.3669,969.053,2447980.0],["2019-09-20",969.053,981.748,969.052978515625,979.5645,3762666.0],["2019-09-23",979.5645,979.564453125,957.2045,972.4385,3002633.0],["2019-09-24",972.4385,1002.8217,972.4384765625,1002.06,3626913.0],["2019-09-25",1002.06,1006.1817,990.6345,993.5967,2402458.0],["2019-09-26",993.5967,1001.5097,980.7408,987.6722,2608194.0],["2019-09-27",987.6722,1001.2138,975.8237,994.2315,2282661.0],["2019-09-30",994.2315,994.2315063476562,973.28466796875,973.2847,3082514.0],["2019-10-08",973.2847,998.6746,973.28466796875,987.7568,3104527.0],["2019-10-09",987.7568,987.7568359375,960.6321,970.585,3578857.0],["2019-10-10",970.585,980.8425,938.6019,977.5164,4117370.0],["2019-10-11",977.5164,994.4428,975.1548,994.1042,2868925.0],["2019-10-14",994.1042,1005.1575,990.2112,998.6746,2718751.0],["2019-10-15",998.6746,1028.8719,996.1611,1024.911,4003473.0],["2019-10-16",1024.911,1024.9110107421875,981.748,990.2114,5915059.0],["2019-10-17",990.2114,1004.3113,983.8638,1001.4929,3050870.0],["2019-10-18",1001.4929,1007.1296,991.6416,995.1117,2829161.0],["2019-10-21",995.1117,997.7435,984.5408,988.9417,2527467.0],["2019-10-22",988.9417,999.9441,985.0402,990.8884,1930943.0],["2019-10-23",990.8884,996.982,978.4557,980.8255,2308021.0],["2019-10-24",980.8255,986.8259,970.881,973.5131,2617844.0],["2019-10-25",973.5131,992.3269,967.3855,991.3536,2599845.0],["2019-10-28",991.3536,999.5296,985.9798,997.2276,2248599.0],["2019-10-29",997.2276,1015.5675,996.7873,1009.677,2780371.0],["2019-10-30",1009.677,1009.677001953125,995.2891,1001.8906,2125475.0],["2019-10-31",1001.8906,1013.9087,995.4163,998.6831,2590927.0],["2019-11-01",998.6831,1008.7884,992.3273,1002.9064,2281196.0],["2019-11-04",1002.9064,1024.0564,1002.9064331054688,1015.2545,2673798.0],["2019-11-05",1015.2545,1019.833,1008.8307,1014.755,2225472.0],["2019-11-06",1014.755,1018.9867,1006.1901,1009.677,1973751.0],["2019-11-07",1009.677,1017.1924,1006.2916,1016.7607,1616788.0],["2019-11-08",1016.7607,1028.8466,1016.7607421875,1019.8331,2451211.0],["2019-11-11",1019.8331,1020.8486,1010.1086,1014.755,1734246.0],["2019-11-12",1014.755,1023.7261,1014.0864,1016.9554,1915055.0],["2019-11-13",1016.9554,1039.1294,1015.6013,1035.9133,3197704.0],["2019-11-14",1035.9133,1049.4549,1034.2209,1040.9916,2352112.0],["2019-11-15",1040.9916,1043.4541,1033.7974,1036.6749,1634072.0],["2019-11-18",1036.6749,1040.5261,1030.8356,1038.6896,1803766.0],["2019-11-19",1038.6896,1050.8174,1036.7768,1042.955,2062375.0],["2019-11-20",1042.955,1049.0401,1040.1451,1044.1652,1528053.0],["2019-11-21",1044.1652,1045.6545,1033.425,1042.0914,1918739.0],["2019-11-22",1042.0914,1042.0914306640625,1002.9063,1010.5233,4705428.0],["2019-11-25",1010.5233,1010.5235,991.9549,1000.4183,3828175.0],["2019-11-26",1000.4183,1014.4166,1000.4182739257812,1002.9064,4023961.0],["2019-11-27",1002.9064,1012.7409,1002.4918,1007.0958,1984881.0],["2019-11-28",1007.0958,1013.4939,989.3818,995.12,2884499.0],["2019-11-29",995.12,995.1199951171875,941.8769,955.5114,8239732.0],["2019-12-02",955.5114,964.8383,946.3712,958.897,3078441.0],["2019-12-03",958.897,958.8970336914062,945.9817,946.2018,2734093.0],["2019-12-04",946.2018,968.7652,946.2017822265625,949.8665,3528308.0],["2019-12-05",949.8665,958.0591,946.202,956.1888,2133879.0],["2019-12-06",956.1888,990.2114,956.1887817382812,990.2114,3950626.0],["2019-12-09",990.2114,995.2894,978.4473,980.6478,2182412.0],["2019-12-10",980.6478,985.9796,974.131,985.4719,1508658.0],["2019-12-11",985.4719,990.8461,977.9819,980.8848,1456799.0],["2019-12-12",980.8848,981.697,956.4255,962.2822,2940916.0],["2019-12-13",962.2822,985.9798,962.2821655273438,984.2872,3000059.0],["2019-12-16",984.2872,984.2871704101562,963.0778,971.5244,3093642.0],["2019-12-17",971.5244,993.2581,967.3857,990.1943,4261696.0],["2019-12-18",990.1943,994.6121,985.1332,988.5186,1964009.0],["2019-12-19",988.5186,988.5185546875,974.9771,979.5473,1955230.0],["2019-12-20",979.5473,983.5932,966.0909,970.1534,2356384.0],["2019-12-23",970.1534,983.8639,961.436,972.6923,2591918.0],["2019-12-24",972.6923,977.5164,969.0531,971.5921,1182310.0],["2019-12-25",971.5921,971.5921020507812,956.3665,959.4894,2430597.0],["2019-12-26",959.4894,966.4969,947.886,960.6741,2287727.0],["2019-12-27",960.6741,991.9042,960.6741333007812,984.2872,4706628.0],["2019-12-30",984.2872,1011.7929,984.2871704101562,1003.5835,4076066.0],["2019-12-31",1003.5835,1005.4454,995.721,1001.2137,2258881.0],["2020-01-02",1001.2137,1001.2136840820312,944.5092,956.3578,14809916.0],["2020-01-03",956.3578,956.3578491210938,911.4177,912.8227,13031878.0],["2020-01-06",912.8227,924.9589,903.2928,912.34,6341478.0],["2020-01-07",912.34,930.1217,910.9945,926.3386,4785359.0],["2020-01-08",926.3386,926.3385620117188,920.9302978515625,920.9303,2500825.0],["2020-01-09",920.9303,935.5297,920.9302978515625,933.2531,3740587.0],["2020-01-10",933.2531,944.501,933.084,941.5473,3597587.0],["2020-01-13",941.5473,951.5084228515625,941.5473022460938,951.5084,3851575.0],["2020-01-14",951.5084,951.5084228515625,937.2307,937.2307,3514465.0],["2020-01-15",937.2307,949.2488,935.1996,941.234,2602911.0],["2020-01-16",941.234,946.9381,933.1513,936.8922,2319165.0],["2020-01-17",936.8922,941.7841,931.8227,937.3154,2347275.0],["2020-01-20",937.3154,941.0055,915.7339,923.351,3539130.0],["2020-01-21",923.351,923.3509521484375,907.5245,910.0635,3287405.0],["2020-01-22",910.0635,917.4265,893.2044,910.2411,3620004.0],["2020-01-23",910.2411,910.6559,877.6488,891.0209,5346843.0],["2020-02-03",891.0209,891.0209350585938,829.4078,849.6521,12344288.0],["2020-02-04",849.6521,894.5755,849.652099609375,878.5037,6262418.0],["2020-02-05",878.5037,892.0364,874.2888,888.6426,4741824.0],["2020-02-06",888.6426,909.8097,888.6426391601562,906.4243,4717121.0],["2020-02-07",906.4243,911.5023,897.9779,910.6559,3127871.0],["2020-02-10",910.6559,910.6559448242188,894.7448,902.6073,3053342.0],["2020-02-11",902.6073,930.6971,899.4843,929.2752,4791793.0],["2020-02-12",929.2752,929.9438,919.0176,928.6573,2812543.0],["2020-02-13",928.6573,942.7236,920.8204,923.351,3035736.0],["2020-02-14",923.351,925.4753,916.6734,920.812,2328760.0],["2020-02-17",920.812,927.7433,916.0724,925.7375,2702822.0],["2020-02-18",925.7375,928.3274,916.5803,917.4266,2666496.0],["2020-02-19",917.4266,932.2376,912.3487,928.0059,3705147.0],["2020-02-20",928.0059,951.2798,927.0831,946.2018,4680262.0],["2020-02-21",946.2018,950.8908,939.4399,941.8688,2894008.0],["2020-02-24",941.8688,941.8688354492188,918.6962,920.1181,3865036.0],["2020-02-25",920.1181,920.1181030273438,903.7836,909.6487,3838562.0],["2020-02-26",909.6487,917.4266,892.8829,908.7094,4356097.0],["2020-02-27",908.7094,926.7277,908.7093505859375,920.2955,3449829.0],["2020-02-28",920.2955,920.2955322265625,888.6258,894.5756,4994657.0],["2020-03-02",894.5756,928.0482,888.6598,919.1278,4766304.0],["2020-03-03",919.1278,946.9467,919.1278076171875,941.9703,5025015.0],["2020-03-04",941.9703,963.975,941.9702758789062,955.444,5379299.0],["2020-03-05",955.444,994.4347,955.4439697265625,991.0578,6242645.0],["2020-03-06",991.0578,995.2894,974.9604,977.9395,3064100.0],["2020-03-09",977.9395,977.9395141601562,940.54,942.8251,4340409.0],["2020-03-10",942.8251,988.5187,941.9703,978.3627,5806293.0],["2020-03-11",978.3627,989.8559,965.6677,980.4955,3554757.0],["2020-03-12",980.4955,980.4954833984375,952.2109,963.5518,3663063.0],["2020-03-13",963.5518,963.5517578125,914.0412,941.1494,7588531.0],["2020-03-16",941.1494,941.1493530273438,898.8072,903.0389,5123254.0],["2020-03-17",903.0389,912.3484,855.7456,884.504,7935912.0],["2020-03-18",884.504,897.1145,853.0966796875,853.0967,7345988.0],["2020-03-19",853.0967,859.0295,812.5657,842.9492,10226507.0],["2020-03-20",842.9492,882.7269,842.9491577148438,876.1932,6013919.0],["2020-03-23",876.1932,876.1931762695312,839.1575,862.4148,4847210.0],["2020-03-24",862.4148,896.1666,862.414794921875,893.7292,4665096.0],["2020-03-25",893.7292,923.6557,893.7291870117188,914.1259,3704866.0],["2020-03-26",914.1259,923.5201,898.8072,901.2785,3004856.0],["2020-03-27",901.2785,924.1974,901.2785034179688,910.2328,3626112.0],["2020-03-30",910.2328,911.5022,894.5755,907.2705,3068741.0],["2020-03-31",907.2705,943.663,907.2705078125,940.2776,4798437.0],["2020-04-01",940.2776,955.5115,933.5067749023438,933.5068,3320535.0],["2020-04-02",933.5068,969.053,933.5067749023438,969.053,4520561.0],["2020-04-03",969.053,971.558,958.0336,964.6436,2761761.0],["2020-04-07",964.6436,987.249,964.6435546875,981.7055,4348800.0],["2020-04-08",981.7055,987.0885,974.9774,981.545,2422442.0],["2020-04-09",981.545,989.365,971.5581,980.4785,2281697.0],["2020-04-10",980.4785,999.9443,976.2469,985.9797,2780434.0],["2020-04-13",985.9797,990.1942,972.015,983.6945,1598147.0],["2020-04-14",983.6945,1008.4499,983.6944580078125,1002.991,3679955.0],["2020-04-15",1002.991,1018.9783,1002.9910278320312,1006.7995,2933229.0],["2020-04-16",1006.7995,1013.1471,1002.1447,1013.1471,2172774.0],["2020-04-17",1013.1471,1044.8508,1013.1470947265625,1037.6061,3824569.0],["2020-04-20",1037.6061,1042.2609,1029.8198,1038.7063,2423864.0],["2020-04-21",1038.7063,1038.706298828125,1009.6771,1015.6014,2922422.0],["2020-04-22",1015.6014,1057.495,1015.6014404296875,1053.2633,4403473.0],["2020-04-23",1053.2633,1071.1889,1053.2633056640625,1059.8311,2689851.0],["2020-04-24",1059.8311,1066.2882,1045.3753,1058.392,1912240.0],["2020-04-27",1058.392,1081.7593,1058.3919677734375,1079.9227,2590391.0],["2020-04-28",1079.9227,1100.1841,1076.436,1082.5719,3466190.0],["2020-04-29",1082.5719,1090.1635,1064.6889,1078.9919,2344406.0],["2020-04-30",1078.9919,1087.5481,1065.4334,1071.2053,2466087.0],["2020-05-06",1071.2053,1100.2349,1057.9181,1100.2349,3583481.0],["2020-05-07",1100.2349,1112.9213,1094.3104,1110.3907,2793474.0],["2020-05-08",1110.3907,1132.3956,1107.4372,1112.5999,2907868.0],["2020-05-11",1112.5999,1129.8565,1111.8042,1119.709,2367119.0],["2020-05-12",1119.709,1129.8479,1113.776,1128.1637,1972181.0],["2020-05-13",1128.1637,1132.3871,1119.599,1130.6605,2201431.0],["2020-05-14",1130.6605,1130.6605224609375,1121.4862,1122.7388,1857492.0],["2020-05-15",1122.7388,1128.587,1101.8259,1111.2372,2639808.0],["2020-05-18",1111.2372,1143.821,1105.3128,1139.3439,3436211.0],["2020-05-19",1139.3439,1154.4002,1132.3955,1139.2593,2478746.0],["2020-05-20",1139.2593,1150.3209,1131.3884,1143.3978,2118340.0],["2020-05-21",1143.3978,1161.137,1143.3978271484375,1156.1775,2305158.0],["2020-05-22",1156.1775,1156.1775,1119.599,1124.1014,3442746.0],["2020-05-25",1124.1014,1156.5837,1118.0078,1153.4692,3156100.0],["2020-05-26",1153.4692,1159.4358,1146.7831,1149.3221,2247019.0],["2020-05-27",1149.3221,1151.0149,1128.1638,1132.3955,2677741.0],["2020-05-28",1132.3955,1139.9617,1118.1178,1137.4735,2648591.0],["2020-05-29",1137.4735,1159.4612,1127.402,1156.6006,2840827.0],["2020-06-01",1156.6006,1201.8795,1156.6005859375,1201.3717,3547976.0],["2020-06-02",1201.3717,1208.4809,1190.5048,1193.9324,2596010.0],["2020-06-03",1193.9324,1199.6791,1181.2883,1184.2759,2355736.0],["2020-06-04",1184.2759,1194.178,1181.483,1191.6305,1803741.0],["2020-06-05",1191.6305,1209.3105,1185.7824,1206.0267,1834706.0],["2020-06-08",1206.0267,1214.4901,1186.5695,1190.031,2930045.0],["2020-06-09",1190.031,1206.0267,1185.4439,1198.8752,2261191.0],["2020-06-10",1198.8752,1213.0766,1198.875244140625,1204.8926,2270074.0],["2020-06-11",1204.8926,1204.892578125,1182.3207,1185.2574,3071171.0],["2020-06-12",1185.2574,1198.7228,1170.743,1198.7228,2842742.0],["2020-06-15",1198.7228,1198.7227783203125,1168.788,1170.4807,3461541.0],["2020-06-16",1170.4807,1196.7169,1170.480712890625,1188.152,2920664.0],["2020-06-17",1188.152,1194.9058,1180.6536,1189.1,1945307.0],["2020-06-18",1189.1,1196.04,1184.953,1195.8707,2101041.0],["2020-06-19",1195.8707,1223.1226,1195.8707275390625,1218.5863,3895833.0],["2020-06-22",1218.5863,1222.0138,1212.9665,1217.8752,2324700.0],["2020-06-23",1217.8752,1254.2677,1213.2374,1247.9202,3393426.0],["2020-06-24",1247.9202,1254.9712,1237.2389,1250.0908,2513899.0],["2020-06-29",1250.0908,1255.2196,1230.3977,1252.7965,2808061.0],["2020-06-30",1252.7965,1257.771,1245.9038,1252.5481,2244614.0],["2020-07-01",1252.5481,1289.5539,1252.548095703125,1279.4248,3868249.0],["2020-07-02",1279.4248,1327.9125,1279.4248046875,1322.0045,4588372.0],["2020-07-03",1322.0045,1329.2825,1298.7839,1320.1124,3512581.0],["2020-07-06",1320.1124,1383.6524,1311.5673,1369.9529,5182196.0],["2020-07-07",1369.9529,1493.951,1369.952880859375,1445.3005,6666393.0],["2020-07-08",1445.3005,1471.8432,1421.3262,1439.5979,5316998.0],["2020-07-09",1439.5979,1465.85,1439.597900390625,1460.7126,3503324.0],["2020-07-10",1460.7126,1486.9129,1446.1054,1467.4338,3710044.0],["2020-07-13",1467.4338,1530.0664,1467.433837890625,1525.7767,6072716.0],["2020-07-14",1525.7767,1525.811,1497.0163,1508.6609,4609351.0],["2020-07-15",1508.6609,1526.299,1493.8568,1500.5525,4071294.0],["2020-07-16",1500.5525,1500.552490234375,1369.9531,1381.9402,10224219.0],["2020-07-17",1381.9402,1432.1063,1381.940185546875,1411.0947,6590206.0],["2020-07-20",1411.0947,1424.7428,1360.4321,1401.5991,4528033.0],["2020-07-21",1401.5991,1457.9724,1396.4872,1428.1759,4196950.0],["2020-07-22",1428.1759,1464.1374,1419.6139,1436.8068,3920121.0],["2020-07-23",1436.8068,1447.8692,1412.7641,1435.0259,3432052.0],["2020-07-24",1435.0259,1435.02587890625,1357.1097,1365.9288,7875201.0],["2020-07-27",1365.9288,1395.4683,1365.9288330078125,1389.2607,3878817.0],["2020-07-28",1389.2607,1438.4508,1389.2607421875,1429.8885,5491152.0],["2020-07-29",1429.8885,1447.013,1398.2085,1431.6011,5074843.0],["2020-07-30",1431.6011,1456.0802,1430.3166,1438.4507,3837304.0],["2020-07-31",1438.4507,1459.8562,1409.3392,1436.8925,4068474.0],["2020-08-03",1436.8925,1452.6466,1421.3261,1428.1759,3466114.0],["2020-08-04",1428.1759,1441.0108,1421.3262,1429.8799,3194051.0],["2020-08-05",1429.8799,1432.534,1407.0359,1428.1759,2552169.0],["2020-08-06",1428.1759,1433.3393,1395.6398,1402.4553,3264878.0],["2020-08-07",1402.4553,1412.4814,1368.6686,1396.4957,3424205.0],["2020-08-10",1396.4957,1408.4486,1376.8969,1399.0559,2362354.0],["2020-08-11",1399.0559,1426.8318,1399.055908203125,1406.351,3581818.0],["2020-08-12",1406.351,1406.3509521484375,1374.4481,1393.0281,2793392.0],["2020-08-13",1393.0281,1403.243,1377.6592,1399.9209,2054134.0],["2020-08-14",1399.9209,1426.2067,1396.4959,1422.1825,3765318.0],["2020-08-17",1422.1825,1459.2999,1422.1824951171875,1447.0132,4357201.0],["2020-08-18",1447.0132,1472.6996,1447.01318359375,1459.8563,3042281.0],["2020-08-19",1459.8563,1470.131,1441.0109,1444.4443,2691498.0],["2020-08-20",1444.4443,1444.4443359375,1417.9015,1424.7512,2238233.0],["2020-08-21",1424.7512,1453.8627,1424.751220703125,1435.0259,2508241.0],["2020-08-24",1435.0259,1462.4251,1435.02587890625,1452.4501,3093344.0],["2020-08-25",1452.4501,1495.6292,1452.4500732421875,1478.6931,4187249.0],["2020-08-26",1478.6931,1494.1051,1468.5041,1478.6931,2621573.0],["2020-08-27",1478.6931,1484.6693,1459.8561,1482.1178,2263553.0],["2020-08-28",1482.1178,1510.3733,1473.9839,1504.3798,4229962.0],["2020-08-31",1504.3798,1554.8968,1504.3797607421875,1529.6383,4781036.0],["2020-09-01",1529.6383,1542.9096,1519.8002,1542.8925,3163992.0],["2020-09-02",1542.8925,1565.1713,1515.5105,1536.916,3200929.0],["2020-09-03",1536.916,1551.4719,1523.816,1535.2037,3043735.0],["2020-09-04",1535.2037,1535.2037353515625,1494.9612,1515.5105,3085796.0],["2020-09-07",1515.5105,1522.3517,1458.9743,1475.6963,3111202.0],["2020-09-08",1475.6963,1487.9403,1435.9419,1465.3361,3447238.0],["2020-09-09",1465.3361,1465.3360595703125,1440.1718,1445.3005,2596355.0],["2020-09-10",1445.3005,1472.6141,1445.300537109375,1460.5414,2477833.0],["2020-09-11",1460.5414,1486.3991,1445.3005,1483.8304,3108800.0],["2020-09-14",1483.8304,1514.6542,1481.7582,1512.0856,3105601.0],["2020-09-15",1512.0856,1515.502,1496.4597,1506.9484,2082087.0],["2020-09-16",1506.9484,1511.0669,1471.8434,1477.0663,2251598.0],["2020-09-17",1477.0663,1477.0662841796875,1419.6137,1430.3336,6367985.0],["2020-09-18",1430.3336,1451.2939453125,1399.9293,1451.2939,4720140.0],["2020-09-21",1451.2939,1451.2939453125,1427.0289,1427.1488,2244407.0],["2020-09-22",1427.1488,1444.4271,1412.7641,1426.1981,2326547.0],["2020-09-23",1426.1981,1426.4721,1387.9507,1412.7468,3572552.0],["2020-09-24",1412.7468,1420.3673,1392.8998,1395.0574,3005078.0],["2020-09-25",1395.0574,1412.7642,1391.3586,1400.015,2258296.0],["2020-09-28",1400.015,1428.6041,1400.0150146484375,1422.1825,2423222.0],["2020-09-29",1422.1825,1429.3748,1414.7333984375,1414.7334,1743078.0],["2020-09-30",1414.7334,1448.64,1414.7333984375,1428.6044,2708781.0],["2020-10-09",1428.6044,1461.072,1428.6043701171875,1452.1501,3423988.0],["2020-10-12",1452.1501,1498.9083251953125,1452.150146484375,1498.9083,4372904.0],["2020-10-13",1498.9083,1498.9168,1485.5426,1488.9675,2294389.0],["2020-10-14",1488.9675,1495.8003,1477.8369,1480.4055,2048139.0],["2020-10-15",1480.4055,1485.543,1473.556,1476.9808,1620436.0],["2020-10-16",1476.9808,1485.1833,1458.1439,1465.8499,1737738.0],["2020-10-19",1465.8499,1484.6696,1448.6398,1454.719,1922632.0],["2020-10-20",1454.719,1485.5173,1451.2942,1484.6868,2773493.0],["2020-10-21",1484.6868,1491.665,1475.2683,1484.113,1890137.0],["2020-10-22",1484.113,1494.105,1468.8551,1491.9645,2248087.0],["2020-10-23",1491.9645,1496.3227,1467.5623,1468.701,1929169.0],["2020-10-26",1468.701,1468.7010498046875,1386.2211,1406.7704,6601529.0],["2020-10-27",1406.7704,1407.0274,1383.7553,1391.3585,4394440.0],["2020-10-28",1391.3585,1435.8821,1391.3585205078125,1425.4448,3463653.0],["2020-10-29",1425.4448,1462.4249,1410.1955,1435.0259,3937376.0],["2020-10-30",1435.0259,1452.1505,1425.6076,1429.9059,2605545.0],["2020-11-02",1429.9059,1451.294,1429.9058837890625,1433.3219,2106643.0],["2020-11-03",1433.3219,1460.6268,1433.3218994140625,1451.2939,2349749.0],["2020-11-04",1451.2939,1459.0,1442.7318,1455.2155,1644371.0],["2020-11-05",1455.2155,1483.3852,1455.2154541015625,1474.3264,2352414.0],["2020-11-06",1474.3264,1482.6231,1447.0129,1456.106,2305153.0],["2020-11-09",1456.106,1498.9683,1456.1059,1492.0243,4146970.0],["2020-11-10",1492.0243,1510.7841,1486.399,1494.105,3018944.0],["2020-11-11",1494.105,1521.9323,1482.1181,1482.4177,3485073.0],["2020-11-12",1482.4177,1498.3862,1474.6433,1485.3632,2347309.0],["2020-11-13",1485.3632,1485.3631591796875,1447.8692,1459.8563,2815548.0],["2020-11-16",1459.8563,1481.3046,1453.2291,1481.3046,3061349.0],["2020-11-17",1481.3046,1491.8361,1456.4913,1469.1035,2522403.0],["2020-11-18",1469.1035,1473.1533,1441.1563,1450.1381,3517895.0],["2020-11-19",1450.1381,1476.9807,1438.9644,1472.8622,2781576.0],["2020-11-20",1472.8622,1486.3992,1466.4065,1472.6654,2187466.0],["2020-11-23",1472.6654,1549.6737,1472.6654052734375,1532.8147,6663724.0],["2020-11-24",1532.8147,1532.814697265625,1499.645,1509.9453,3246536.0],["2020-11-25",1509.9453,1514.5518,1476.1247,1478.5906,2822632.0],["2020-11-26",1478.5906,1489.8153,1477.1347,1485.0205,2322830.0],["2020-11-27",1485.0205,1489.8154,1470.9871,1488.0259,2156861.0],["2020-11-30",1488.0259,1488.8822,1467.4852,1467.4852,3194007.0],["2020-12-01",1467.4852,1488.9592,1467.4852294921875,1487.2554,2819620.0],["2020-12-02",1487.2554,1497.5301,1482.1181,1488.1202,2357169.0],["2020-12-03",1488.1202,1503.2326,1483.06,1497.5302,2950578.0],["2020-12-04",1497.5302,1541.2827,1497.5301513671875,1535.2977,6249119.0],["2020-12-07",1535.2977,1575.7801,1535.2977294921875,1551.8145,5833133.0],["2020-12-08",1551.8145,1605.4139,1551.814453125,1584.0084,6145400.0],["2020-12-09",1584.0084,1597.7078,1574.5898,1575.446,3115212.0],["2020-12-10",1575.446,1583.8114,1565.1714,1569.3669,3265354.0],["2020-12-11",1569.3669,1573.1514,1545.3157,1558.3217,3077579.0],["2020-12-14",1558.3217,1566.8667,1554.0405,1566.0276,3305200.0],["2020-12-15",1566.0276,1573.0658,1545.4784,1554.9054,2960497.0],["2020-12-16",1554.9054,1580.3009,1554.9053955078125,1575.446,3215016.0],["2020-12-17",1575.446,1599.4203,1575.446044921875,1597.2883,3603064.0],["2020-12-18",1597.2883,1600.2849,1576.3706,1579.7271,2707698.0],["2020-12-21",1579.7271,1585.0613,1573.391,1577.5865,3069672.0],["2020-12-22",1577.5865,1625.9545,1577.5865478515625,1610.5511,4065060.0],["2020-12-23",1610.5511,1632.1277,1559.1949,1576.8588,4770609.0],["2020-12-24",1576.8588,1591.6115,1536.9333,1567.1749,3785714.0],["2020-12-25",1567.1749,1581.4395,1541.1972,1566.8838,2308805.0],["2020-12-28",1566.8838,1617.2296,1563.5018,1603.7013,3008037.0],["2020-12-29",1603.7013,1615.5172,1588.5975,1598.564,2286759.0],["2020-12-30",1598.564,1655.0743408203125,1598.56396484375,1655.0743,3445210.0],["2020-12-31",1655.0743,1711.568,1655.0743408203125,1710.7289,3886007.0],["2021-01-04",1710.7289,1716.7139,1698.5792,1709.8727,4351400.0],["2021-01-05",1709.8727,1763.3436279296875,1697.4232,1763.3436,5211605.0],["2021-01-06",1763.3436,1819.4689,1743.2909,1798.0634,4741020.0],["2021-01-07",1798.0634,1832.3124,1776.658,1832.3124,3793139.0],["2021-01-08",1832.3124,1841.6277,1766.4003,1789.5011,5386164.0],["2021-01-11",1789.5011,1841.3026,1762.616,1797.8323,5107990.0],["2021-01-12",1797.8323,1850.2073,1785.2202,1850.2073,4105859.0],["2021-01-13",1850.2073,1860.8504,1828.0314,1852.8618,3438993.0],["2021-01-14",1852.8618,1852.86181640625,1811.8571,1827.1748,3615220.0],["2021-01-15",1827.1748,1827.4746,1737.2717,1782.6514,5950939.0],["2021-01-18",1782.6514,1790.7683,1746.9213,1766.3832,3914404.0],["2021-01-19",1766.3832,1794.8956,1718.3066,1720.4985,4634519.0],["2021-01-20",1720.4985,1759.953,1697.4575,1747.2296,4508242.0],["2021-01-21",1747.2296,1789.5184,1747.2296142578125,1772.3768,3831017.0],["2021-01-22",1772.3768,1798.0635,1763.9004,1780.8962,2924761.0],["2021-01-25",1780.8962,1866.1329,1780.896240234375,1862.2799,5595716.0],["2021-01-26",1862.2799,1872.5544,1819.563,1833.9302,3174746.0],["2021-01-27",1833.9302,1833.9303,1785.22,1788.6449,3712017.0],["2021-01-28",1788.6449,1806.3344,1763.8317,1787.7887,3512864.0],["2021-01-29",1787.7887,1840.4292,1787.7886962890625,1811.917,3370133.0],["2021-02-01",1811.917,1849.4367,1793.7823,1806.0435,2934059.0],["2021-02-02",1806.0435,1840.8658,1799.8615,1836.5933,3458225.0],["2021-02-03",1836.5933,1882.2044,1832.3124,1875.0463,3871415.0],["2021-02-04",1875.0463,1994.9939,1875.0462646484375,1987.1595,6385101.0],["2021-02-05",1987.1595,2024.6195,1961.6016,1980.4385,3972906.0],["2021-02-08",1980.4385,2036.8461,1980.4384,2028.2156,3578573.0],["2021-02-09",2028.2156,2103.246337890625,2012.1188,2103.2463,3329655.0],["2021-02-10",2103.2463,2227.2012,2103.246337890625,2227.03,6137057.0],["2021-02-18",2227.03,2250.0452,2110.5841,2115.7214,6591232.0],["2021-02-19",2115.7214,2137.692,2039.1754,2106.303,5938546.0],["2021-02-22",2106.303,2106.302978515625,1950.6592,1959.0502,7893547.0],["2021-02-23",1959.0502,2007.7431,1939.3398,1975.301,5745460.0],["2021-02-24",1975.301,1977.8697,1849.8647,1874.267,8211578.0],["2021-02-25",1874.267,1904.6632,1816.2241,1840.8748,5972643.0],["2021-02-26",1840.8748,1866.5181,1770.0649,1817.568,6652506.0],["2021-03-01",1817.568,1864.5401,1815.1876,1847.724,4491626.0],["2021-03-02",1847.724,1866.561,1740.6965,1762.1021,7076450.0],["2021-03-03",1762.1021,1840.6777,1740.6968,1832.3124,5421546.0],["2021-03-04",1832.3124,1832.3123779296875,1721.0891,1740.6965,6508829.0],["2021-03-05",1740.6965,1793.7823,1702.1667,1763.9088,6377920.0],["2021-03-08",1763.9088,1785.22,1678.1923828125,1678.1924,6309959.0],["2021-03-09",1678.1924,1712.4416,1626.9737,1658.4911,8226581.0],["2021-03-10",1658.4911,1712.3299,1658.4910888671875,1686.7632,5117174.0],["2021-03-11",1686.7632,1780.9303,1679.4596,1753.5398,5676897.0],["2021-03-12",1753.5398,1778.3704,1714.1624,1734.7031,4032251.0],["2021-03-15",1734.7031,1772.2056,1670.615,1691.4211,6248487.0],["2021-03-16",1691.4211,1729.5572,1682.4736,1721.4316,3464850.0],["2021-03-17",1721.4316,1755.2522,1691.9005,1738.436,3137491.0],["2021-03-18",1738.436,1786.3846,1738.43603515625,1772.1199,3386488.0],["2021-03-19",1772.1199,1772.119873046875,1705.7886,1721.0037,3578077.0],["2021-03-22",1721.0037,1734.7802,1674.3824,1703.8706,3691407.0],["2021-03-23",1703.8706,1719.9763,1686.7549,1709.0166,2744619.0],["2021-03-24",1709.0166,1723.5722,1696.1732,1703.0229,2935739.0],["2021-03-25",1703.0229,1703.02294921875,1666.8905,1687.611,3157523.0],["2021-03-26",1687.611,1731.2781,1676.48,1723.5721,5001642.0],["2021-03-29",1723.5721,1794.9383,1723.5721435546875,1741.6384,5699220.0],["2021-03-30",1741.6384,1786.0764,1741.638427734375,1760.4326,3262697.0],["2021-03-31",1760.4326,1760.4326171875,1712.4414,1720.1473,3715441.0],["2021-04-01",1720.1473,1752.5126,1713.486,1750.5432,2658763.0],["2021-04-02",1750.5432,1853.7175,1750.543212890625,1851.1488,5202757.0],["2021-04-06",1851.1488,1851.1488037109375,1800.0329,1820.351,3274177.0],["2021-04-07",1820.351,1820.3509521484375,1755.2523,1764.6708,4020097.0],["2021-04-08",1764.6708,1780.0828,1750.1151,1772.3768,2854762.0],["2021-04-09",1772.3768,1772.3768310546875,1716.7309,1729.5657,2880886.0],["2021-04-12",1729.5657,1738.128,1705.3347,1720.0532,3194307.0],["2021-04-13",1720.0532,1755.0812,1720.05322265625,1730.422,2899215.0],["2021-04-14",1730.422,1753.5398,1726.1408,1752.6836,2411465.0],["2021-04-15",1752.6836,1752.68359375,1703.8792,1725.7985,3436621.0],["2021-04-16",1725.7985,1770.6644,1722.716,1759.5164,3029370.0],["2021-04-19",1759.5164,1796.6592,1740.6966,1787.7887,3175391.0],["2021-04-20",1787.7887,1822.8938,1772.3768,1793.6111,2829037.0],["2021-04-21",1793.6111,1796.18,1768.1816,1780.9392,2614975.0],["2021-04-22",1780.9392,1797.207,1756.5365,1759.9614,2685002.0],["2021-04-23",1759.9614,1815.0849,1757.3929,1805.7179,3346277.0],["2021-04-26",1805.7179,1828.031,1775.4592,1779.0724,3404511.0],["2021-04-27",1779.0724,1793.9963,1768.1728,1793.3027,2210785.0],["2021-04-28",1793.3027,1793.302734375,1715.0101,1748.4027,8134295.0],["2021-04-29",1748.4027,1755.201,1724.4285,1735.0114,4128378.0],["2021-04-30",1735.0114,1743.2653,1715.6179,1718.2466,3840137.0],["2021-05-06",1718.2466,1718.2979,1672.199,1677.3363,5354614.0],["2021-05-07",1677.3363,1685.0253,1627.6756,1629.3881,5249339.0],["2021-05-10",1629.3881,1634.5253,1597.7164,1608.8644,4600318.0],["2021-05-11",1608.8644,1683.3298,1603.9582,1677.3363,4249412.0],["2021-05-12",1677.3363,1711.5853,1668.7742,1698.7419,3269887.0],["2021-05-13",1698.7419,1699.6409,1672.199,1688.0391,2507751.0],["2021-05-14",1688.0391,1738.5562,1688.0390625,1720.8752,3561129.0],["2021-05-17",1720.8752,1785.3913,1720.875244140625,1762.0679,4452400.0],["2021-05-18",1762.0679,1778.3704,1751.0227,1763.2239,1750428.0],["2021-05-19",1763.2239,1776.4953,1746.6903,1754.3962,2240972.0],["2021-05-20",1754.3962,1775.8872,1751.2793,1762.8553,2185716.0],["2021-05-21",1762.8553,1780.8362,1744.1387,1748.4883,2424823.0],["2021-05-24",1748.4883,1780.9905,1738.9843,1773.4814,3254808.0],["2021-05-25",1773.4814,1883.7714,1773.4814453125,1878.9764,6775695.0],["2021-05-26",1878.9764,1919.4756,1877.7605,1900.8099,3860420.0],["2021-05-27",1900.8099,1986.432,1884.6274,1922.2155,4537338.0],["2021-05-28",1922.2155,1926.4961,1888.4029,1909.3717,2580731.0],["2021-05-31",1909.3717,1909.3717041015625,1859.7113,1899.0974,3173900.0],["2021-06-01",1899.0974,1925.5974,1888.8228,1918.7477,3061634.0],["2021-06-02",1918.7477,1938.4836,1890.6893,1902.5223,2286277.0],["2021-06-03",1902.5223,1935.3503,1892.3166,1902.7111,2345031.0],["2021-06-04",1902.7111,1959.0331,1895.707,1927.781,3142219.0],["2021-06-07",1927.781,1951.3271,1917.943,1944.4773,2546627.0],["2021-06-08",1944.4773,1952.1744,1850.4211,1875.9794,4731363.0],["2021-06-09",1875.9794,1895.6726,1849.531,1883.2574,2550235.0],["2021-06-10",1883.2574,1927.6696,1875.1918,1916.6328,2556663.0],["2021-06-11",1916.6328,1921.3593,1865.5423583984375,1865.5424,3397066.0],["2021-06-15",1865.5424,1891.2891,1839.1624,1877.6924,2936130.0],["2021-06-16",1877.6924,1879.4042,1839.1618,1847.724,2759315.0],["2021-06-17",1847.724,1873.4109,1836.0455,1846.7909,2106753.0],["2021-06-18",1846.7909,1846.7908935546875,1768.0955,1790.3058,5402821.0],["2021-06-21",1790.3058,1797.7978,1755.2523,1782.343,3548826.0],["2021-06-22",1782.343,1796.3507,1758.5828,1776.632,3322818.0],["2021-06-23",1776.632,1783.5078,1741.6815,1744.9779,3707901.0],["2021-06-24",1744.9779,1780.9392,1730.4222,1770.7074,3147370.0],["2021-06-25",1770.7074,1822.7742,1765.3858,1808.0814,3587543.0],["2021-06-28",1808.0814,1830.5529,1791.6601,1817.5973,2745242.0],["2021-06-29",1817.5973,1827.96,1772.6458,1782.153,3303063.0],["2021-06-30",1782.153,1792.5242,1768.5836,1777.572,2191566.0],["2021-07-01",1777.572,1823.6384,1755.8786,1819.317,3370124.0],["2021-07-02",1819.317,1819.3170166015625,1738.5066,1739.803,4627531.0],["2021-07-05",1739.803,1745.7493,1715.603,1723.3816,3442095.0],["2021-07-06",1723.3816,1740.6671,1694.0045,1739.7164,3528251.0],["2021-07-07",1739.7164,1753.5277,1727.7115,1732.0243,2812212.0],["2021-07-08",1732.0243,1732.0244,1700.9102,1715.603,3551669.0],["2021-07-09",1715.603,1716.3894,1681.0316,1704.4623,3090790.0],["2021-07-12",1704.4623,1727.513,1677.1425,1694.8604,3901024.0],["2021-07-13",1694.8604,1733.3208,1694.8603515625,1713.788,2992471.0],["2021-07-14",1713.788,1713.7879638671875,1681.0317,1695.7245,3077069.0],["2021-07-15",1695.7245,1739.803,1685.8717,1726.8301,4219005.0],["2021-07-16",1726.8301,1726.830078125,1685.3533,1690.4526,3540764.0],["2021-07-19",1690.4526,1716.4673,1677.5746,1706.9602,3005234.0],["2021-07-20",1706.9602,1719.0,1695.2149,1711.2819,2347521.0],["2021-07-21",1711.2819,1733.753,1695.7332,1701.7745,2978013.0],["2021-07-22",1701.7745,1706.0096,1675.8115,1676.719,3909047.0],["2021-07-23",1676.719,1676.718994140625,1637.8953,1642.1389,4758547.0],["2021-07-26",1642.1389,1642.138916015625,1538.425,1559.2628,9861948.0],["2021-07-27",1559.2628,1564.3534,1471.8751,1480.4229,8657699.0],["2021-07-28",1480.4229,1545.5118,1453.8286,1528.8312,8536884.0],["2021-07-29",1528.8312,1575.5891,1498.9617,1512.3149,6386385.0],["2021-07-30",1512.3149,1512.31494140625,1432.7749,1451.1237,7773589.0],["2021-08-02",1451.1237,1517.665,1400.7619,1516.818,9740065.0],["2021-08-03",1516.818,1528.9093,1459.6024,1511.8916,5437475.0],["2021-08-04",1511.8916,1521.1392,1484.8393,1490.025,3817549.0],["2021-08-05",1490.025,1508.1749,1448.8505,1468.4178,4805969.0],["2021-08-06",1468.4178,1468.4178466796875,1423.1295,1444.218,4568610.0],["2021-08-09",1444.218,1477.0608,1426.068,1463.9237,4769775.0],["2021-08-10",1463.9237,1558.1996,1447.675,1554.8462,8328505.0],["2021-08-11",1554.8462,1554.84619140625,1512.5051,1512.9286,3866259.0],["2021-08-12",1512.9286,1512.9285888671875,1457.3466,1460.6395,4755097.0],["2021-08-13",1460.6395,1480.5177,1451.1321,1469.3167,3790452.0],["2021-08-16",1469.3167,1481.0364,1456.387,1468.5907,2805697.0],["2021-08-17",1468.5907,1469.2822,1407.8143,1413.1038,6120077.0],["2021-08-18",1413.1038,1420.0095,1382.854,1400.1396,5997026.0],["2021-08-19",1400.1396,1420.1911,1382.854,1400.1138,4129195.0],["2021-08-20",1400.1138,1400.11376953125,1318.4646,1337.911,11454454.0],["2021-08-23",1337.911,1381.9894,1328.2051,1357.0894,7159720.0],["2021-08-24",1357.0894,1419.6292,1353.2695,1404.6166,7259447.0],["2021-08-25",1404.6166,1452.7486,1404.6165771484375,1439.0497,5423890.0],["2021-08-26",1439.0497,1439.0496826171875,1378.2903,1378.5323,5402037.0],["2021-08-27",1378.5323,1404.461,1369.1118,1379.4227,3609545.0],["2021-08-30",1379.4227,1394.0894,1336.1392,1370.7538,5158770.0],["2021-08-31",1370.7538,1396.9849,1344.0475,1346.554,4367709.0],["2021-09-01",1346.554,1413.095,1323.3045,1401.8766,7731610.0],["2021-09-02",1401.8766,1420.018,1383.6231,1399.1024,4283679.0],["2021-09-03",1399.1024,1434.5293,1367.2967,1433.1724,5283518.0],["2021-09-06",1433.1724,1476.3347,1405.4548,1443.9327,5533806.0],["2021-09-07",1443.9327,1455.8685,1426.9323,1442.4894,3121122.0],["2021-09-08",1442.4894,1444.3735,1407.1228,1411.4615,3306367.0],["2021-09-09",1411.4615,1421.7467,1403.6054,1412.3087,1995013.0],["2021-09-10",1412.3087,1442.3167,1411.3753,1436.9408,3338811.0],["2021-09-13",1436.9408,1455.4538,1417.5117,1429.5253,2772002.0],["2021-09-14",1429.5253,1454.5893,1428.6608,1432.1179,3376061.0],["2021-09-15",1432.1179,1434.7108,1391.4967,1396.4576,4157005.0],["2021-09-16",1396.4576,1420.8826,1369.8898,1415.7573,4596802.0],["2021-09-17",1415.7573,1474.1222,1400.1395,1457.1823,5513025.0],["2021-09-22",1457.1823,1458.9107,1413.1037,1415.4286,3174300.0],["2021-09-23",1415.4286,1431.15,1404.53,1413.1038,3034181.0],["2021-09-24",1413.1038,1486.5506,1407.0538,1464.0966,6953660.0],["2021-09-27",1464.0966,1610.5062,1464.0965576171875,1603.2462,12686892.0],["2021-09-28",1603.2462,1607.5677,1551.3893,1574.7769,4922105.0],["2021-09-29",1574.7769,1594.612,1543.5242,1572.9962,4329065.0],["2021-09-30",1572.9962,1599.115,1558.6492,1581.6392,4053929.0],["2021-10-08",1581.6392,1623.1247,1561.9593,1589.9362,4745196.0],["2021-10-11",1589.9362,1633.4096,1582.5119,1613.7212,3767557.0],["2021-10-12",1613.7212,1622.2603,1592.3734,1617.0659,3060642.0],["2021-10-13",1617.0659,1685.31,1609.2963,1667.9812,5014261.0],["2021-10-14",1667.9812,1678.2661,1638.6819,1651.6461,2662255.0],["2021-10-15",1651.6461,1668.0588,1633.5825,1656.8058,2856078.0],["2021-10-18",1656.8058,1656.8057861328125,1544.4746,1555.7103,6965202.0],["2021-10-19",1555.7103,1589.2447,1555.6067,1566.2374,4031456.0],["2021-10-20",1566.2374,1598.752,1560.905,1591.1462,2866339.0],["2021-10-21",1591.1462,1607.5677,1580.7749,1593.7391,2301870.0],["2021-10-22",1593.7391,1660.2974,1593.7391357421875,1643.0031,3596260.0],["2021-10-25",1643.0031,1643.0030517578125,1605.839,1618.8292,3246133.0],["2021-10-26",1618.8292,1623.9804,1593.7391,1608.4752,2113026.0],["2021-10-27",1608.4752,1608.4752197265625,1555.797,1572.132,3464729.0],["2021-10-28",1572.132,1593.5489,1557.4391,1577.7411,2949093.0],["2021-10-29",1577.7411,1597.1961,1566.9462,1578.251,2877586.0],["2021-11-01",1578.251,1578.4412,1521.1391,1558.3033,4168998.0],["2021-11-02",1558.3033,1593.929,1545.339,1559.7207,3250024.0],["2021-11-03",1559.7207,1564.336,1522.1676,1525.4606,2782931.0],["2021-11-04",1525.4606,1569.539,1525.4605712890625,1559.3405,3113043.0],["2021-11-05",1559.3405,1594.5947,1559.3404541015625,1572.9443,2707723.0],["2021-11-08",1572.9443,1582.3303,1557.4821,1573.0824,1770572.0],["2021-11-09",1573.0824,1579.7982,1540.1535,1547.0764,2735192.0],["2021-11-10",1547.0764,1551.3891,1499.5321,1515.9448,3534877.0],["2021-11-11",1515.9448,1529.4362,1505.1498,1529.4362,2265187.0],["2021-11-12",1529.4362,1542.7896,1526.8954,1533.0491,1760663.0],["2021-11-15",1533.0491,1541.8821,1512.4965,1522.1246,2494735.0],["2021-11-16",1522.1246,1571.2676,1522.1246337890625,1562.6248,3352624.0],["2021-11-17",1562.6248,1573.4283,1547.0763,1551.389,2450546.0],["2021-11-18",1551.389,1561.7605,1529.782,1548.7963,1952089.0],["2021-11-19",1548.7963,1598.0606,1545.5121,1580.265,3115559.0],["2021-11-22",1580.265,1649.9175,1580.2650146484375,1602.6152,4257268.0],["2021-11-23",1602.6152,1656.832,1600.6535,1639.0537,4578220.0],["2021-11-24",1639.0537,1699.1816,1639.0537109375,1677.5745,5451235.0],["2021-11-25",1677.5745,1716.6402,1677.574462890625,1690.5648,3975288.0],["2021-11-26",1690.5648,1700.0459,1663.7459,1677.5831,3265557.0],["2021-11-29",1677.5831,1719.9244,1677.5831298828125,1715.603,4239934.0],["2021-11-30",1715.603,1719.838,1665.9067,1668.7329,3692487.0],["2021-12-01",1668.7329,1693.9528,1658.5777,1670.6517,2625440.0],["2021-12-02",1670.6517,1678.5683,1659.0787,1671.5244,2042182.0],["2021-12-03",1671.5244,1718.7319,1668.9751,1704.2638,3581839.0],["2021-12-06",1704.2638,1719.9246,1685.3533,1700.3054,3106388.0],["2021-12-07",1700.3054,1718.0835,1682.5268,1690.4264,3697989.0],["2021-12-08",1690.4264,1767.4599,1685.353,1765.7313,6104807.0],["2021-12-09",1765.7313,1829.6193,1765.7313232421875,1803.3711,6423918.0],["2021-12-10",1803.3711,1811.3484,1776.9671,1806.3528,4314822.0],["2021-12-13",1806.3528,1884.1384,1806.352783203125,1830.7256,6580656.0],["2021-12-14",1830.7256,1873.6807,1814.9959,1858.2101,4044941.0],["2021-12-15",1858.2101,1871.1307,1836.6199,1845.2455,3007827.0],["2021-12-16",1845.2455,1853.0673,1803.0944,1831.4083,3721136.0],["2021-12-17",1831.4083,1831.4083251953125,1759.6815,1772.3865,4840318.0],["2021-12-20",1772.3865,1801.167,1764.0028,1779.5253,3225769.0],["2021-12-21",1779.5253,1788.3152,1739.6561,1761.583,2628589.0],["2021-12-22",1761.583,1783.0171,1761.5830078125,1770.0529,1743079.0],["2021-12-23",1770.0529,1832.2814,1750.1744,1832.2814,3909854.0],["2021-12-24",1832.2814,1916.0821,1832.2813720703125,1896.316,5612959.0],["2021-12-27",1896.316,1896.3160400390625,1825.367,1842.4972,3755590.0],["2021-12-28",1842.4972,1862.9636,1829.343,1847.9941,2765070.0],["2021-12-29",1847.9941,1861.8831,1764.0029,1764.0029,5404902.0],["2021-12-30",1764.0029,1805.4711,1752.7671,1793.3884,3526136.0],["2021-12-31",1793.3884,1793.388427734375,1752.7671,1771.7814,2966491.0],["2022-01-04",1771.7814,1788.1598,1740.6675,1772.8447,3384262.0],["2022-01-05",1772.8447,1784.7457,1744.1244,1749.3101,2839551.0],["2022-01-06",1749.3101,1759.6814,1675.4224,1713.2002,5179475.0],["2022-01-07",1713.2002,1718.9563,1676.1224,1678.4387,2981669.0],["2022-01-10",1678.4387,1708.6888,1657.3071,1699.1816,2962670.0],["2022-01-11",1699.1816,1699.181640625,1669.0788,1677.1858,2227664.0],["2022-01-12",1677.1858,1710.2445,1677.185791015625,1700.0459,2747410.0],["2022-01-13",1700.0459,1700.9015,1612.373,1622.5974,5674735.0],["2022-01-14",1622.5974,1636.0891,1610.1605,1613.6177,2932164.0],["2022-01-17",1613.6177,1623.3841,1586.2544,1608.9591,2735382.0],["2022-01-18",1608.9591,1649.7879,1600.6534,1635.4581,3121577.0],["2022-01-19",1635.4581,1658.5602,1632.528,1652.5103,2637094.0],["2022-01-20",1652.5103,1711.2731,1652.51025390625,1702.2241,3401391.0],["2022-01-21",1702.2241,1722.9408,1686.226,1715.5944,3081258.0],["2022-01-24",1715.5944,1715.5943603515625,1669.312,1685.526,2398580.0],["2022-01-25",1685.526,1699.1815,1668.9316,1679.303,2551012.0],["2022-01-26",1679.303,1701.7745,1658.5603,1689.6746,2390513.0],["2022-01-27",1689.6746,1737.9189,1687.0818,1698.3175,4266516.0],["2022-01-28",1698.3175,1700.9102,1624.8619,1630.9032,4102011.0],["2022-02-07",1630.9032,1653.8588,1598.9249,1614.4474,3515042.0],["2022-02-08",1614.4474,1618.6908,1547.0676,1589.4175,4171306.0],["2022-02-09",1589.4175,1649.0533,1579.0203,1638.6646,3388479.0],["2022-02-10",1638.6646,1647.2383,1605.3119,1618.8033,2303183.0],["2022-02-11",1618.8033,1642.8215,1591.146,1598.8986,3374649.0],["2022-02-14",1598.8986,1622.2606,1587.9572,1615.0612,2019587.0],["2022-02-15",1615.0612,1651.646,1606.7032,1634.0319,2710586.0],["2022-02-16",1634.0319,1648.1891,1631.7677,1635.7002,1458685.0],["2022-02-17",1635.7002,1652.0607,1625.7174,1630.8944,1821366.0],["2022-02-18",1630.8944,1649.0358,1612.4594,1648.1888,1938549.0],["2022-02-21",1648.1888,1648.1888427734375,1615.303,1622.2518,2081573.0],["2022-02-22",1622.2518,1622.2518310546875,1555.728,1562.5126,5229881.0],["2022-02-23",1562.5126,1585.0963,1555.7797,1579.0549,2811161.0],["2022-02-24",1579.0549,1579.054931640625,1510.8542,1524.6914,6535925.0],["2022-02-25",1524.6914,1562.8667,1524.69140625,1554.8981,3897913.0],["2022-02-28",1554.8981,1554.8980712890625,1527.1892,1547.4135,2892303.0],["2022-03-01",1547.4135,1610.653,1547.4134521484375,1606.2538,4737930.0],["2022-03-02",1606.2538,1606.2537841796875,1577.3178,1594.4998,2007448.0],["2022-03-03",1594.4998,1599.1406,1550.5246,1555.7103,3154693.0],["2022-03-04",1555.7103,1555.7103271484375,1516.9042,1538.8571,3104703.0],["2022-03-07",1538.8571,1538.8570556640625,1472.5666,1475.3323,4915581.0],["2022-03-08",1475.3323,1544.181,1475.332275390625,1515.262,5721546.0],["2022-03-09",1515.262,1560.0321,1487.5273,1537.7163,5643442.0],["2022-03-10",1537.7163,1573.8603,1537.71630859375,1550.8964,3646178.0],["2022-03-11",1550.8964,1550.8963623046875,1484.9084,1528.9264,4772677.0],["2022-03-14",1528.9264,1528.9263916015625,1469.2823,1469.2823,4900661.0],["2022-03-15",1469.2823,1469.2823486328125,1385.44677734375,1385.4468,8905587.0],["2022-03-16",1385.4468,1455.3672,1376.8038,1447.6318,7759281.0],["2022-03-17",1447.6318,1516.8179,1447.6318359375,1486.6976,6835196.0],["2022-03-18",1486.6976,1508.1751,1462.6101,1476.0151,3834868.0],["2022-03-21",1476.0151,1491.451,1464.9693,1472.9985,2787716.0],["2022-03-22",1472.9985,1489.9212,1457.4673,1464.9607,2105404.0],["2022-03-23",1464.9607,1529.7821,1464.960693359375,1514.3892,5806739.0],["2022-03-24",1514.3892,1514.38916015625,1484.2775,1487.3717,2581532.0],["2022-03-25",1487.3717,1498.668,1456.3181,1460.6395,2970866.0],["2022-03-28",1460.6395,1460.6395263671875,1386.311,1435.4023,5754164.0],["2022-03-29",1435.4023,1461.9358,1435.40234375,1440.7609,2593498.0],["2022-03-30",1440.7609,1495.2972412109375,1440.7608642578125,1495.2972,4243343.0],["2022-03-31",1495.2972,1502.6436,1476.888,1485.7036,2517386.0],["2022-04-01",1485.7036,1549.6608,1485.70361328125,1538.4337,4486191.0],["2022-04-06",1538.4337,1545.97,1515.0892,1525.4606,2781977.0],["2022-04-07",1525.4606,1542.7462,1512.5827,1525.4606,2019571.0],["2022-04-08",1525.4606,1545.944,1525.4605712890625,1541.882,2294132.0],["2022-04-11",1541.882,1541.8819580078125,1474.4939,1486.5679,4386359.0],["2022-04-12",1486.5679,1545.3132,1476.1965,1540.1534,4162956.0],["2022-04-13",1540.1534,1551.3889,1513.4295,1528.9175,3114766.0],["2022-04-14",1528.9175,1586.7384,1528.91748046875,1563.4891,3764986.0],["2022-04-15",1563.4891,1571.2678,1552.1585,1560.8877,2104113.0],["2022-04-18",1560.8877,1560.8876953125,1528.0535,1547.7764,1979315.0],["2022-04-19",1547.7764,1584.2234,1534.5357,1547.3271,2420476.0],["2022-04-20",1547.3271,1572.9962,1528.6412,1553.1177,2415572.0],["2022-04-21",1553.1177,1560.8963,1529.7821,1538.4076,2895261.0],["2022-04-22",1538.4076,1545.2352,1521.2946,1532.3746,2789975.0],["2022-04-25",1532.3746,1535.4,1471.0108,1476.1965,5365802.0],["2022-04-26",1476.1965,1511.6147,1469.2821,1497.354,4456396.0],["2022-04-27",1497.354,1564.3533,1497.35400390625,1551.3199,5740244.0],["2022-04-28",1551.3199,1594.6034,1544.0428,1585.9606,4401006.0],["2022-04-29",1585.9606,1598.0604,1565.2003,1580.2389,3488527.0],["2022-05-05",1580.2389,1616.2104,1580.2388916015625,1587.6891,3366094.0],["2022-05-06",1587.6891,1587.6890869140625,1539.2892,1549.6606,2859618.0],["2022-05-09",1549.6606,1549.66064453125,1502.1249,1514.2249,3035182.0],["2022-05-10",1514.2249,1542.7116,1473.6122,1526.489,4011919.0],["2022-05-11",1526.489,1545.7541,1514.225,1528.0536,3031267.0],["2022-05-12",1528.0536,1536.6962,1512.4963,1523.4468,2203823.0],["2022-05-13",1523.4468,1553.93,1523.44677734375,1536.9037,2073052.0],["2022-05-16",1536.9037,1553.1177,1506.1612,1519.4106,2776531.0],["2022-05-17",1519.4106,1534.1036,1516.8179,1528.0536,2014474.0],["2022-05-18",1528.0536,1533.1699,1506.4635,1522.0033,2485044.0],["2022-05-19",1522.0033,1522.0032958984375,1502.9893,1517.6821,1977626.0],["2022-05-20",1517.6821,1556.7045,1514.225,1555.7192,4194960.0],["2022-05-23",1555.7192,1559.0728,1531.5108,1539.2893,2215713.0],["2022-05-24",1539.2893,1544.4748,1517.2499,1521.1392,2734222.0],["2022-05-25",1521.1392,1531.5107,1509.9036,1517.2587,2238869.0],["2022-05-26",1517.2587,1522.0035,1495.2107,1506.2736,2805344.0],["2022-05-27",1506.2736,1538.4248,1506.2735595703125,1516.9561,2511958.0],["2022-05-30",1516.9561,1547.5432,1516.9560546875,1537.0508,3446569.0],["2022-05-31",1537.0508,1568.5885,1527.172,1559.1937,4075082.0],["2022-06-01",1559.1937,1568.4845,1537.5604,1545.5551,2176001.0],["2022-06-02",1545.5551,1552.0806,1538.4249,1543.6106,1691473.0],["2022-06-06",1543.6106,1551.3892,1519.4107,1545.3392,3674126.0],["2022-06-07",1545.3392,1577.3177,1530.05,1571.1813,3504859.0],["2022-06-08",1571.1813,1626.5819,1571.1812744140625,1612.4076,4435381.0],["2022-06-09",1612.4076,1632.07,1598.0604,1601.5176,2632902.0],["2022-06-10",1601.5176,1648.1888,1585.9604,1642.6573,4734462.0],["2022-06-13",1642.6573,1642.6573486328125,1597.2654,1604.1106,3675518.0],["2022-06-14",1604.1106,1620.8949,1583.3676,1617.0747,2941623.0],["2022-06-15",1617.0747,1646.4603,1610.1517,1620.6182,3366362.0],["2022-06-16",1620.6182,1648.7333,1620.6181640625,1622.2603,2688670.0],["2022-06-17",1622.2603,1687.0817,1622.26025390625,1686.2174,5054161.0],["2022-06-20",1686.2174,1702.6387,1668.0673,1678.4561,3497478.0],["2022-06-21",1678.4561,1700.0374,1666.339,1681.6714,2371702.0],["2022-06-22",1681.6714,1692.2673,1669.7959,1673.2531,1964665.0],["2022-06-23",1673.2531,1698.3521,1673.2530517578125,1691.4896,2684352.0],["2022-06-24",1691.4896,1745.853,1691.4896240234375,1736.3545,3963465.0],["2022-06-27",1736.3545,1771.7296,1728.8266,1737.6855,4011517.0],["2022-06-28",1737.6855,1764.0029,1729.4316,1759.6815,2524571.0],["2022-06-29",1759.6815,1764.8673,1738.0831,1754.4958,3036012.0],["2022-06-30",1754.4958,1814.4911,1747.2143,1786.5355,3898243.0],["2022-07-01",1786.5355,1806.4277,1760.5106,1772.6014,2159645.0],["2022-07-04",1772.6014,1772.6014404296875,1748.1052,1762.9479,2507589.0],["2022-07-05",1762.9479,1794.7912,1755.9592,1776.061,2632940.0],["2022-07-06",1776.061,1781.2938,1734.9924,1748.9702,3275166.0],["2022-07-07",1748.9702,1755.3913,1734.1276,1738.4869,2093177.0],["2022-07-08",1738.4869,1760.2311,1738.4869384765625,1746.3494,1564389.0],["2022-07-11",1746.3494,1746.349365234375,1703.9792,1715.4235,2394921.0],["2022-07-12",1715.4235,1723.4607,1686.1226,1702.1533,2344686.0],["2022-07-13",1702.1533,1722.7617,1695.3915,1711.3087,1985377.0],["2022-07-14",1711.3087,1726.9555,1695.6801,1706.1635,2052724.0],["2022-07-15",1706.1635,1746.9433,1698.7462,1703.1055,3341623.0],["2022-07-18",1703.1055,1711.4048,1679.0812,1704.9926,2422072.0],["2022-07-19",1704.9926,1704.9925537109375,1682.5757,1697.5144,2195603.0],["2022-07-20",1697.5144,1721.0147,1697.514404296875,1703.6298,1870461.0],["2022-07-21",1703.6298,1708.6968,1690.0102,1693.9327,1406137.0],["2022-07-22",1693.9327,1714.0257,1690.4382,1700.9215,2511357.0],["2022-07-25",1700.9215,1705.5518,1686.9438,1698.8687,1691244.0],["2022-07-26",1698.8687,1716.6202,1698.86865234375,1703.7257,2068510.0],["2022-07-27",1703.7257,1703.7257080078125,1674.7133,1676.9846,2148987.0],["2022-07-28",1676.9846,1693.0592,1653.4497,1658.1147,3486986.0],["2022-07-29",1658.1147,1676.4518,1640.7298,1658.499,3703236.0],["2022-08-01",1658.499,1666.8507,1643.4205,1651.3878,2103741.0],["2022-08-02",1651.3878,1651.3878173828125,1623.1789,1642.3721,2822088.0],["2022-08-03",1642.3721,1663.3564,1639.7689,1646.7578,2459842.0],["2022-08-04",1646.7578,1680.0421,1642.5031,1673.8483,3035714.0],["2022-08-05",1673.8483,1690.4383,1664.1426,1680.7936,2008584.0],["2022-08-08",1680.7936,1688.5863,1666.4228,1669.9347,1679901.0],["2022-08-09",1669.9347,1676.4517,1664.2298,1668.5979,1387461.0],["2022-08-10",1668.5979,1675.5868,1628.9185,1638.8951,2792662.0],["2022-08-11",1638.8951,1665.977,1638.8951416015625,1665.8896,2606149.0],["2022-08-12",1665.8896,1686.0702,1659.8619,1684.323,2025983.0],["2022-08-15",1684.323,1694.3695,1673.4466,1677.238,1932314.0],["2022-08-16",1677.238,1689.3813,1673.8397,1675.4471,1483584.0],["2022-08-17",1675.4471,1686.0701,1655.4937,1675.5868,1836063.0],["2022-08-18",1675.5868,1675.5867919921875,1643.3243,1655.9305,2316777.0],["2022-08-19",1655.9305,1667.1565,1649.3785,1655.5026,1354417.0],["2022-08-22",1655.5026,1665.9771,1643.5952,1654.6027,1542667.0],["2022-08-23",1654.6027,1658.6388,1631.0327,1633.6622,2375636.0],["2022-08-24",1633.6622,1638.2224,1617.0548,1619.8503,1872761.0],["2022-08-25",1619.8503,1649.3786,1619.850341796875,1646.7578,2192534.0],["2022-08-26",1646.7578,1670.3453,1646.7578125,1658.1147,2314195.0],["2022-08-29",1658.1147,1659.8355,1637.1479,1641.3586,1356962.0],["2022-08-30",1641.3586,1646.7575,1619.8502,1633.6533,1823539.0],["2022-08-31",1633.6533,1682.1914,1624.9261,1680.8285,4469151.0],["2022-09-01",1680.8285,1680.8284912109375,1643.1673583984375,1643.1674,2684508.0],["2022-09-02",1643.1674,1653.7116,1630.3077,1638.0216,1939132.0],["2022-09-05",1638.0216,1638.0216064453125,1589.973,1603.0771,3682187.0],["2022-09-06",1603.0771,1614.6087,1594.341,1611.8132,2083004.0],["2022-09-07",1611.8132,1611.813232421875,1582.1192,1588.2345,2830616.0],["2022-09-08",1588.2345,1600.4563,1585.6048583984375,1585.6049,1659057.0],["2022-09-09",1585.6049,1617.9285,1585.6048583984375,1611.6298,2708986.0],["2022-09-13",1611.6298,1649.7106,1611.6297607421875,1641.5161,2869309.0],["2022-09-14",1641.5161,1642.3896,1627.5382,1632.7799,1604157.0],["2022-09-15",1632.7799,1653.8513,1632.7799072265625,1642.3895,2081021.0],["2022-09-16",1642.3895,1647.282,1620.6456,1624.0439,2412127.0],["2022-09-19",1624.0439,1649.894,1618.6973,1635.0863,1858351.0],["2022-09-20",1635.0863,1646.4083,1623.6508,1640.6425,1411630.0],["2022-09-21",1640.6425,1645.0106,1614.4342,1614.4342,2099454.0],["2022-09-22",1614.4342,1614.4342041015625,1587.2211,1590.6807,2270429.0],["2022-09-23",1590.6807,1620.5492,1590.6805,1602.5791,2828769.0],["2022-09-26",1602.5791,1649.3785,1589.9554,1627.5382,3513492.0],["2022-09-27",1627.5382,1657.241,1617.151,1649.3785,2882019.0],["2022-09-28",1649.3785,1659.3377,1637.1567,1645.0105,2144597.0],["2022-09-29",1645.0105,1661.7663,1634.6406,1642.6953,2158966.0],["2022-09-30",1642.6953,1661.6002,1630.1589,1635.8374,2128908.0],["2022-10-10",1635.8374,1651.9992,1555.203,1560.27,4858413.0],["2022-10-11",1560.27,1577.7424,1537.5563,1555.0198,3204719.0],["2022-10-12",1555.0198,1555.019775390625,1492.1284,1537.5562,4819500.0],["2022-10-13",1537.5562,1537.55615234375,1482.5188,1485.1309,6396927.0],["2022-10-14",1485.1309,1533.1881,1485.130859375,1517.996,4651970.0],["2022-10-17",1517.996,1517.9959716796875,1483.2174,1501.3011,3354951.0],["2022-10-18",1501.3011,1511.3478,1486.013,1490.2325,2808277.0],["2022-10-19",1490.2325,1490.2325439453125,1439.7117919921875,1439.7118,6012093.0],["2022-10-20",1439.7118,1457.5596,1407.388,1435.7804,4277807.0],["2022-10-21",1435.7804,1439.537,1406.5144,1418.745,3890740.0],["2022-10-24",1418.745,1418.7449951171875,1299.9426,1311.5354,13209804.0],["2022-10-25",1311.5354,1323.5212,1285.956,1292.7264,8136156.0],["2022-10-26",1292.7264,1323.5127,1275.4728,1279.0371,8178083.0],["2022-10-27",1279.0371,1299.9164,1208.9472,1223.9297,10710590.0],["2022-10-28",1223.9297,1228.2978,1186.9847,1188.1117,9314275.0],["2022-10-31",1188.1117,1207.3399,1164.5242,1179.3756,7184665.0],["2022-11-01",1179.3756,1283.685,1179.3756103515625,1277.229,11876648.0],["2022-11-02",1277.229,1315.6588,1254.506,1285.921,7977715.0],["2022-11-03",1285.921,1285.9210205078125,1247.6044,1257.5636,4515970.0],["2022-11-04",1257.5636,1334.6773,1256.2182,1324.8928,8000795.0],["2022-11-07",1324.8928,1326.5617,1298.7023,1316.6288,4269835.0],["2022-11-08",1316.6288,1326.1334,1283.3002,1297.2081,3932491.0],["2022-11-09",1297.2081,1300.7026,1266.7366,1275.3854,3609016.0],["2022-11-10",1275.3854,1297.313,1253.7635,1288.5769,3771967.0],["2022-11-11",1288.5769,1349.2492,1288.576904296875,1335.0094,7394715.0],["2022-11-14",1335.0094,1365.918,1334.8785,1339.2466,5737015.0],["2022-11-15",1339.2466,1396.8785,1328.7631,1387.295,5631760.0],["2022-11-16",1387.295,1396.0312,1369.8229,1384.8927,2684776.0],["2022-11-17",1384.8927,1394.5462,1356.6139,1368.9493,3057988.0],["2022-11-18",1368.9493,1383.8006,1359.3394,1369.0627,2360871.0],["2022-11-21",1369.0627,1369.062744140625,1309.133,1327.8719,3909600.0],["2022-11-22",1327.8719,1362.6067,1324.491,1345.3179,2990062.0],["2022-11-23",1345.3179,1360.2131,1328.7981,1353.2242,2217746.0],["2022-11-24",1353.2242,1370.5916,1322.6303,1327.8807,2768738.0],["2022-11-25",1327.8807,1338.3728,1319.1533,1329.6454,1862104.0],["2022-11-28",1329.6454,1329.6453857421875,1267.6103,1319.0486,4772321.0],["2022-11-29",1319.0486,1397.7785,1319.048583984375,1396.9049,7342013.0],["2022-11-30",1396.9049,1401.273,1384.6743,1396.9049,3149730.0],["2022-12-01",1396.9049,1467.6674,1396.9049072265625,1424.6858,5135768.0],["2022-12-02",1424.6858,1444.0712,1416.299,1427.3765,2388390.0],["2022-12-05",1427.3765,1466.7936,1427.37646484375,1454.4757,3612746.0],["2022-12-06",1454.4757,1508.6398,1443.2062,1474.6562,4414748.0],["2022-12-07",1474.6562,1502.6119,1458.9575,1471.1619,3552626.0],["2022-12-08",1471.1619,1480.7716,1454.5632,1473.8002,1972956.0],["2022-12-09",1473.8002,1511.3478,1469.4144,1511.3478,3921526.0],["2022-12-12",1511.3478,1542.7981,1498.2439,1519.228,3475517.0],["2022-12-13",1519.228,1538.1589,1511.3478,1528.8201,2138546.0],["2022-12-14",1528.8201,1555.7274,1522.7048,1547.0524,2909840.0],["2022-12-15",1547.0524,1586.4785,1547.0523681640625,1561.135,3063444.0],["2022-12-16",1561.135,1564.6382,1522.7048,1561.0302,3330266.0],["2022-12-19",1561.0302,1571.4522,1537.7046,1548.913,2498710.0],["2022-12-20",1548.913,1548.9129638671875,1469.8076,1498.2437,4619840.0],["2022-12-21",1498.2437,1519.2103271484375,1498.24365234375,1519.2103,2281614.0],["2022-12-22",1519.2103,1557.6495,1519.2103271484375,1544.5453,2317534.0],["2022-12-23",1544.5453,1556.7757,1524.4521,1547.166,1731921.0],["2022-12-26",1547.166,1547.166015625,1515.7334,1521.8837,2138380.0],["2022-12-27",1521.8837,1545.7715,1521.8836669921875,1533.2524,1790505.0],["2022-12-28",1533.2524,1545.6388,1511.1428,1533.2524,2143790.0],["2022-12-29",1533.2524,1533.25244140625,1504.9852,1520.8662,2241780.0],["2022-12-30",1520.8662,1550.9386,1520.8662109375,1527.9442,2533312.0],["2023-01-03",1527.9442,1538.0567,1509.3734,1530.6072,2603380.0],["2023-01-04",1530.6072,1538.2955,1518.212,1526.1835,2041575.0],["2023-01-05",1526.1835,1593.4148,1526.1834716796875,1593.4148,4794285.0],["2023-01-06",1593.4148,1603.0584,1581.0284,1595.8655,2490375.0],["2023-01-09",1595.8655,1636.7494,1595.865478515625,1628.9813,3097723.0],["2023-01-10",1628.9813,1649.5956,1619.5145,1640.704,2273173.0],["2023-01-11",1640.704,1645.6143,1625.1237,1632.299,2272031.0],["2023-01-12",1632.299,1642.0753,1621.7263,1622.6111,1719317.0],["2023-01-13",1622.6111,1670.3871,1622.611083984375,1669.5023,3193965.0],["2023-01-16",1669.5023,1711.9699,1664.194,1692.4172,3684826.0],["2023-01-17",1692.4172,1701.353,1676.5803,1688.0819,2129923.0],["2023-01-18",1688.0819,1703.388,1672.1567,1674.8109,2106293.0],["2023-01-19",1674.8109,1674.8109130859375,1650.9229,1663.495,2343889.0],["2023-01-20",1663.495,1679.4557,1643.845,1645.6233,2560875.0],["2023-01-30",1645.6233,1688.9665,1645.623291015625,1670.387,3592255.0],["2023-01-31",1670.387,1680.9597,1621.7884,1633.0157,3299068.0],["2023-02-01",1633.0157,1644.7298,1602.6163,1632.3169,3397389.0],["2023-02-02",1632.3169,1644.7295,1615.5331,1624.4778,2975886.0],["2023-02-03",1624.4778,1624.477783203125,1588.708,1608.4553,3494490.0],["2023-02-06",1608.4553,1608.455322265625,1557.1405,1588.1063,4266095.0],["2023-02-07",1588.1063,1600.3157,1581.6742,1589.8757,2432171.0],["2023-02-08",1589.8757,1597.812,1570.4116,1578.3743,1667577.0],["2023-02-09",1578.3743,1618.851,1570.4204,1608.4553,2975366.0],["2023-02-10",1608.4553,1608.8889,1593.4591,1601.3774,1798451.0],["2023-02-13",1601.3774,1658.443,1601.3774,1642.385,3814670.0],["2023-02-14",1642.385,1643.3141,1623.4959,1631.2728,1956576.0],["2023-02-15",1631.2728,1641.4563,1624.2127,1628.8044,1817691.0],["2023-02-16",1628.8044,1669.5023,1617.3027,1647.2245,3324595.0],["2023-02-17",1647.2245,1657.116,1610.2691,1610.9149,2644283.0],["2023-02-20",1610.9149,1662.2474,1607.7474,1658.8854,2966869.0],["2023-02-21",1658.8854,1658.8853759765625,1637.6518,1651.8076,1875052.0],["2023-02-22",1651.8076,1651.8076171875,1620.6649,1624.3807,2186916.0],["2023-02-23",1624.3807,1635.7053,1597.1749,1608.4553,2188097.0],["2023-02-24",1608.4553,1608.455322265625,1576.764,1581.9131,2463461.0],["2023-02-27",1581.9131,1605.8012,1570.4293,1601.7402,2206489.0],["2023-02-28",1601.7402,1612.0031,1577.7549,1604.6863,2395181.0],["2023-03-01",1604.6863,1634.9975,1595.3877,1626.619,2445810.0],["2023-03-02",1626.619,1627.0261,1611.1981,1617.3029,1314419.0],["2023-03-03",1617.3029,1629.344,1594.7241,1608.4907,1619806.0],["2023-03-06",1608.4907,1608.8977,1589.6723,1598.847,2064586.0],["2023-03-07",1598.847,1607.2166,1581.9131,1582.1786,2278539.0],["2023-03-08",1582.1786,1582.1785888671875,1558.1314,1566.3595,2276370.0],["2023-03-09",1566.3595,1579.2589,1539.4456,1566.0055,2761150.0],["2023-03-10",1566.0055,1575.72,1548.2930908203125,1548.2931,2116082.0],["2023-03-13",1548.2931,1570.4114,1547.4082,1558.9098,2056043.0],["2023-03-14",1558.9098,1574.729,1538.1185,1562.4489,2370492.0],["2023-03-15",1562.4489,1579.1529,1548.3993,1549.1072,1921253.0],["2023-03-16",1549.1072,1565.9879,1538.5698,1550.0537,1764624.0],["2023-03-17",1550.0537,1571.1991,1535.9069,1541.2153,2702291.0],["2023-03-20",1541.2153,1552.7168,1528.8288,1530.2444,2049093.0],["2023-03-21",1530.2444,1580.0109,1525.2632,1570.4115,3114182.0],["2023-03-22",1570.4115,1586.3369,1562.0509,1568.9518,1533026.0],["2023-03-23",1568.9518,1584.6649,1561.5732,1570.2878,1735566.0],["2023-03-24",1570.2878,1578.0204,1562.449,1573.6144,1276996.0],["2023-03-27",1573.6144,1573.6143798828125,1553.6015,1564.0326,1529555.0],["2023-03-28",1564.0326,1583.6827,1561.5819,1576.4279,1726135.0],["2023-03-29",1576.4279,1592.5299,1576.4278564453125,1583.6825,1539299.0],["2023-03-30",1583.6825,1596.9537,1573.9505,1592.53,1925701.0],["2023-03-31",1592.53,1634.9975,1592.530029296875,1610.2249,2744633.0],["2023-04-03",1610.2249,1617.0992,1592.6007,1594.3613,2141743.0],["2023-04-04",1594.3613,1605.9517,1581.0286,1605.4385,2006626.0],["2023-04-06",1605.4385,1606.5975,1582.1078,1589.8405,1487422.0],["2023-04-07",1589.8405,1597.8475,1582.2141,1584.5587,1352468.0],["2023-04-10",1584.5587,1584.5587158203125,1542.9847,1567.4919,2941822.0],["2023-04-11",1567.4919,1586.3369,1542.9847,1544.3118,2920919.0],["2023-04-12",1544.3118,1548.293,1497.7036,1498.8361,5110492.0],["2023-04-13",1498.8361,1524.927,1489.9091,1524.405,2954268.0],["2023-04-14",1524.405,1533.2526,1508.303,1515.9294,2123162.0],["2023-04-17",1515.9294,1550.9473,1515.929443359375,1550.9473,3046723.0],["2023-04-18",1550.9473,1565.1031,1544.7718,1555.371,1831389.0],["2023-04-19",1555.371,1562.0067,1548.2932,1556.2559,1460056.0],["2023-04-20",1556.2559,1561.5643,1529.7137,1541.1091,1988537.0],["2023-04-21",1541.1091,1546.5943,1522.8833,1526.5903,1851787.0],["2023-04-24",1526.5903,1526.59033203125,1504.9409,1508.4799,2023091.0],["2023-04-25",1508.4799,1535.889,1505.8256,1530.9344,2058251.0],["2023-04-26",1530.9344,1558.0253,1521.751,1542.9052,2789160.0],["2023-04-27",1542.9052,1565.9879,1530.5983,1555.3003,2560504.0],["2023-04-28",1555.3003,1577.2862,1551.8056,1557.6007,2622464.0],["2023-05-04",1557.6007,1572.7738,1535.9067,1548.2046,2746642.0],["2023-05-05",1548.2046,1562.4489,1536.2518,1548.2931,2071421.0],["2023-05-08",1548.2931,1565.1031,1519.2471,1522.2109,3317126.0],["2023-05-09",1522.2109,1539.428,1510.3112,1523.5204,2937796.0],["2023-05-10",1523.5204,1535.9067,1517.3272,1526.1746,2077260.0],["2023-05-11",1526.1746,1535.022,1517.3272,1519.1586,1524612.0],["2023-05-12",1519.1586,1530.492,1508.4886,1509.7184,1946045.0],["2023-05-15",1509.7184,1519.0967,1496.2704,1518.4774,2574018.0],["2023-05-16",1518.4774,1521.742,1501.4019,1506.9669,2222377.0],["2023-05-17",1506.9669,1515.5578,1503.1803,1504.9409,1677691.0],["2023-05-18",1504.9409,1508.8338,1495.2088,1496.0935,1921928.0],["2023-05-19",1496.0935,1507.887,1464.7295,1503.6138,2674116.0],["2023-05-22",1503.6138,1550.0626,1495.2088,1544.7542,4128432.0],["2023-05-23",1544.7542,1551.832,1525.7764892578125,1525.7765,1689421.0],["2023-05-24",1525.7765,1533.7391,1513.0007,1513.6997,1847927.0],["2023-05-25",1513.6997,1513.69970703125,1495.2088,1504.9409,2246560.0],["2023-05-26",1504.9409,1508.4798,1481.9465,1495.7042,1829110.0],["2023-05-29",1495.7042,1502.5964,1484.592,1494.3241,1777141.0],["2023-05-30",1494.3241,1503.0742,1467.3927,1476.0012,2645340.0],["2023-05-31",1476.0012,1476.001220703125,1439.1782,1441.1511,3695697.0],["2023-06-01",1441.1511,1481.9289,1431.5076,1447.3622,2864525.0],["2023-06-02",1447.3622,1480.3009,1447.3621826171875,1478.0448,2505802.0],["2023-06-05",1478.0448,1488.9093,1471.3207,1473.0902,1620050.0],["2023-06-06",1473.0902,1489.9004,1461.1906,1474.851,1991392.0],["2023-06-07",1474.851,1485.2998,1459.8193,1460.6156,1788964.0],["2023-06-08",1460.6156,1481.9376,1459.8279,1475.7444,1470272.0],["2023-06-09",1475.7444,1484.5652,1473.974853515625,1473.9749,1758041.0],["2023-06-12",1473.9749,1511.134,1470.0113,1500.5171,2702944.0],["2023-06-13",1500.5171,1508.1348,1490.785,1503.1714,1466254.0],["2023-06-14",1503.1714,1534.3497,1503.17138671875,1527.838,3150580.0],["2023-06-15",1527.838,1553.292,1524.4053,1552.7169,2522257.0],["2023-06-16",1552.7169,1592.53,1548.3815,1590.4862,3791789.0],["2023-06-19",1590.4862,1590.7162,1537.6762,1542.9846,3169992.0],["2023-06-20",1542.9846,1561.564,1535.0219,1542.5067,2094674.0],["2023-06-21",1542.5067,1554.1323,1535.0219,1535.7562,1772061.0],["2023-06-26",1535.7562,1535.7562255859375,1499.6323,1512.0187,2399268.0],["2023-06-27",1512.0187,1521.4855,1504.1358,1513.8326,1517446.0],["2023-06-28",1513.8326,1534.1373,1513.7883,1529.165,1857356.0],["2023-06-29",1529.165,1535.0132,1515.5666,1516.1859,1423116.0],["2023-06-30",1516.1859,1535.2222,1515.001,1519.0614,2045869.0],["2023-07-03",1519.0614,1549.8558,1519.0614013671875,1548.7958,1913909.0],["2023-07-04",1548.7958,1558.0844,1543.3879,1554.6349,1247238.0],["2023-07-05",1554.6349,1555.8656,1527.1463,1540.9625,1474539.0],["2023-07-06",1540.9625,1556.7909,1527.1463,1529.8232,1514062.0],["2023-07-07",1529.8232,1535.2223,1518.1632,1518.1902,1516742.0],["2023-07-10",1518.1902,1540.5852,1518.190185546875,1527.9548,1347741.0],["2023-07-11",1527.9548,1540.774,1527.954833984375,1536.1296,1258270.0],["2023-07-12",1536.1296,1547.8077,1536.129638671875,1539.5432,1328467.0],["2023-07-13",1539.5432,1567.9391,1539.543212890625,1561.6418,2580654.0],["2023-07-14",1561.6418,1579.6982,1561.641845703125,1574.7574,1855030.0],["2023-07-17",1574.7574,1574.7574462890625,1551.0419,1554.0692,1433648.0],["2023-07-18",1554.0692,1558.1474,1546.011,1547.6281,1473765.0],["2023-07-19",1547.6281,1552.2992,1539.5431,1547.8076,1248322.0],["2023-07-20",1547.8076,1571.1461,1546.9094,1548.7061,1669265.0],["2023-07-21",1548.7061,1592.2747,1548.7060546875,1591.1968,3937740.0],["2023-07-24",1591.1968,1591.19677734375,1572.5295,1591.0619,1971337.0],["2023-07-25",1591.0619,1642.922,1591.0618896484375,1642.6256,4308646.0],["2023-07-26",1642.6256,1649.3091,1630.5251,1642.6256,1961145.0],["2023-07-27",1642.6256,1666.1975,1642.6256103515625,1651.1416,2034043.0],["2023-07-28",1651.1416,1706.8107,1642.1405,1704.1157,3901792.0],["2023-07-31",1704.1157,1738.2518,1683.4542,1689.3651,4537861.0],["2023-08-01",1689.3651,1713.0539,1686.9487,1696.9291,1923062.0],["2023-08-02",1696.9291,1697.8276,1676.9866,1688.8444,1850872.0],["2023-08-03",1688.8444,1697.8273,1662.3436,1687.4696,2154347.0],["2023-08-04",1687.4696,1712.6678,1687.4696044921875,1700.9447,2457364.0],["2023-08-07",1700.9447,1705.0139,1680.7862,1695.9679,2389245.0],["2023-08-08",1695.9679,1701.1601,1674.5429,1697.8274,1773618.0],["2023-08-09",1697.8274,1711.3024,1691.5033,1698.0791,1852346.0],["2023-08-10",1698.0791,1698.0791015625,1672.944,1684.3527,1843619.0],["2023-08-11",1684.3527,1693.6952,1647.4137,1647.5215,2678649.0],["2023-08-14",1647.5215,1647.521484375,1613.3852,1619.6735,2373119.0],["2023-08-15",1619.6735,1633.1484,1617.8859,1628.6388,1481799.0],["2023-08-16",1628.6388,1637.9544,1622.3686,1634.9451,1318431.0],["2023-08-17",1634.9451,1647.5215,1618.371,1642.1765,1729037.0],["2023-08-18",1642.1765,1648.4107,1619.3050537109375,1619.3051,1702334.0],["2023-08-21",1619.3051,1629.5462,1608.0583,1608.8938,1891181.0],["2023-08-22",1608.8938,1619.2782,1590.9451,1606.1986,2665036.0],["2023-08-23",1606.1986,1616.9784,1590.1006,1593.6221,1991222.0],["2023-08-24",1593.6221,1642.1314,1593.6220703125,1631.6211,2605509.0],["2023-08-25",1631.6211,1650.908,1622.3773,1639.4185,1883086.0],["2023-08-28",1639.4185,1705.535,1639.41845703125,1648.3928,4105213.0],["2023-08-29",1648.3928,1679.0347,1642.1317,1663.0895,2895028.0],["2023-08-30",1663.0895,1678.0643,1656.1992,1667.2844,1981181.0],["2023-08-31",1667.2844,1670.878,1653.8189,1659.1998,1482022.0],["2023-09-01",1659.1998,1675.7916,1658.3283,1662.8379,1314519.0],["2023-09-04",1662.8379,1688.7902,1662.837890625,1676.2677,2387100.0],["2023-09-05",1676.2677,1678.0644,1668.0032,1669.71,1565874.0],["2023-09-06",1669.71,1676.8607,1661.0053,1671.7761,1112143.0],["2023-09-07",1671.7761,1671.776123046875,1644.9971,1651.1147,1698157.0],["2023-09-08",1651.1147,1651.11474609375,1630.4083,1633.5974,1221178.0],["2023-09-11",1633.5974,1652.9114,1624.1652,1636.8944,1592600.0],["2023-09-12",1636.8944,1641.2152,1631.3696,1634.9089,1216801.0],["2023-09-13",1634.9089,1643.8563,1617.0235,1634.8641,1950143.0],["2023-09-14",1634.8641,1641.2152,1622.3684,1633.7681,1750459.0],["2023-09-15",1633.7681,1634.7473,1600.1799,1600.7997,2843146.0],["2023-09-18",1600.7997,1643.4789,1592.7237,1643.2094,3255892.0],["2023-09-19",1643.2094,1643.2093505859375,1624.165,1641.1792,1498950.0],["2023-09-20",1641.1792,1643.928,1633.1931,1638.5381,1250178.0],["2023-09-21",1638.5381,1638.5380859375,1615.5322,1615.5322,1948919.0],["2023-09-22",1615.5322,1661.8586,1610.1602,1660.9962,3439046.0],["2023-09-25",1660.9962,1660.9962158203125,1640.865,1646.0663,1397913.0],["2023-09-26",1646.0663,1648.312,1628.7465,1631.3517,1576196.0],["2023-09-27",1631.3517,1647.0723,1619.4939,1629.5551,2087994.0],["2023-09-28",1629.5551,1639.4184,1615.002,1615.6758,2053784.0],["2023-10-09",1615.6758,1615.67578125,1585.4474,1596.317,2976268.0],["2023-10-10",1596.317,1616.0621,1588.2322,1590.0288,2028392.0],["2023-10-11",1590.0288,1603.1892,1588.2322,1597.6646,2194486.0],["2023-10-12",1597.6646,1615.3884,1596.4967,1604.402,1486507.0],["2023-10-13",1604.402,1604.4019775390625,1561.4531,1572.9607,2502788.0],["2023-10-16",1572.9607,1577.4524,1547.3137,1554.0062,2078965.0],["2023-10-17",1554.0062,1562.5759,1541.5194,1550.5026,1494523.0],["2023-10-18",1550.5026,1564.8759,1542.5796,1552.2994,2031750.0],["2023-10-19",1552.2994,1552.2994384765625,1460.6976,1464.2639,7349237.0],["2023-10-20",1464.2639,1486.7219,1451.9119,1477.7386,4537601.0],["2023-10-23",1477.7386,1491.2135,1456.718,1476.8224,2523423.0],["2023-10-24",1476.8224,1485.2485,1456.3675,1475.897,2986146.0],["2023-10-25",1475.897,1525.3497,1475.89697265625,1506.9341,3617898.0],["2023-10-26",1506.9341,1516.3665,1493.0191,1502.2,2238635.0],["2023-10-27",1502.2,1519.8521,1491.7525,1506.2245,3426239.0],["2023-10-30",1506.2245,1517.157,1499.2984,1510.0782,2408642.0],["2023-10-31",1510.0782,1518.1633,1498.2654,1513.2943,1985877.0],["2023-11-01",1513.2943,1661.8944,1513.2943115234375,1599.9012,9314308.0],["2023-11-02",1599.9012,1612.4868,1595.4727,1598.5629,2790764.0],["2023-11-03",1598.5629,1630.3546,1593.6222,1627.0757,3017600.0],["2023-11-06",1627.0757,1638.3497,1617.9847,1627.7584,2552392.0],["2023-11-07",1627.7584,1627.7584228515625,1602.6772,1609.0464,1958159.0],["2023-11-08",1609.0464,1620.3921,1601.5902,1615.4872,1454567.0],["2023-11-09",1615.4872,1616.0802,1601.707,1611.6874,1280048.0],["2023-11-10",1611.6874,1611.6873779296875,1592.8138,1595.2751,1646557.0],["2023-11-13",1595.2751,1603.396,1578.3328,1584.639,1836995.0],["2023-11-14",1584.639,1594.5114,1581.0546,1585.7798,1281675.0],["2023-11-15",1585.7798,1601.6083,1585.77978515625,1592.661,1843486.0],["2023-11-16",1592.661,1595.4186,1581.0904541015625,1581.0905,1255757.0],["2023-11-17",1581.0905,1581.0904541015625,1561.1927,1575.1346,2171363.0],["2023-11-20",1575.1346,1589.5795,1560.0787,1583.2913,1860804.0],["2023-11-21",1583.2913,1615.1818,1583.291259765625,1607.9952,3009845.0],["2023-11-22",1607.9952,1611.9029,1599.4972,1600.3685,1266457.0],["2023-11-23",1600.3685,1606.1986,1590.9272,1604.402,1154964.0],["2023-11-24",1604.402,1607.0969,1594.5204,1596.317,1308540.0],["2023-11-27",1596.317,1596.3170166015625,1576.5542,1583.7407,1626074.0],["2023-11-28",1583.7407,1593.5143,1579.249,1589.1665,1451976.0],["2023-11-29",1589.1665,1595.4188,1579.249,1594.2599,1714933.0],["2023-11-30",1594.2599,1612.2713,1590.999,1609.3428,2135342.0],["2023-12-01",1609.3428,1609.3427734375,1570.2657,1581.2971,3305131.0],["2023-12-04",1581.2971,1582.6896,1567.8225,1572.7003,1844047.0],["2023-12-05",1572.7003,1572.7003173828125,1534.3507,1535.2311,2990301.0],["2023-12-06",1535.2311,1544.6368,1528.1616,1529.8414,2385129.0],["2023-12-07",1529.8414,1535.3031,1515.7377,1527.1464,2504150.0],["2023-12-08",1527.1464,1535.0874,1520.1573,1531.566,2628801.0],["2023-12-11",1531.566,1531.5660400390625,1488.5184,1525.3496,3683098.0],["2023-12-12",1525.3496,1536.1205,1512.7731,1536.1205,2101066.0],["2023-12-13",1536.1205,1536.1204833984375,1488.5905,1491.2136,3878870.0],["2023-12-14",1491.2136,1500.0799,1468.7734,1469.564,4067215.0],["2023-12-15",1469.564,1507.1767,1469.56396484375,1477.7386,3709251.0],["2023-12-18",1477.7386,1494.2049,1468.7555,1493.0101,1989734.0],["2023-12-19",1493.0101,1509.0632,1477.8195,1504.6884,2220676.0],["2023-12-20",1504.6884,1508.4194,1492.9717,1499.1417,2309203.0],["2023-12-21",1499.1417,1519.6142,1490.2546,1517.5061,2901168.0],["2023-12-22",1517.5061,1525.7753,1506.6111,1518.0969,2166684.0],["2023-12-25",1518.0969,1525.3209,1515.6889,1519.3236,1247106.0],["2023-12-26",1519.3236,1521.9587,1506.1475,1517.5061,1477126.0],["2023-12-27",1517.5061,1524.0032,1509.3279,1514.8346,1605550.0],["2023-12-28",1514.8346,1570.2009,1514.8345947265625,1567.4749,3833806.0],["2023-12-29",1567.4749,1589.8192,1562.9403,1568.3925,2753868.0],["2024-01-02",1568.3925,1568.3924560546875,1524.8666,1531.1456,3215644.0],["2024-01-03",1531.1456,1540.4233,1523.2582,1539.3147,2022929.0],["2024-01-04",1539.3147,1539.314697265625,1511.0819,1516.5975,2155107.0],["2024-01-05",1516.5975,1525.3755,1501.2498,1511.4725,2024286.0],["2024-01-08",1511.4725,1511.4725341796875,1490.2547,1493.8712,2558620.0],["2024-01-09",1493.8712,1501.4406,1485.7657,1491.1543,2441204.0],["2024-01-10",1491.1543,1507.9285,1488.4281,1491.6085,1735067.0],["2024-01-11",1491.6085,1506.5475,1488.4829,1496.2157,1644055.0],["2024-01-12",1496.2157,1500.4774,1489.7004,1493.0262,1160324.0],["2024-01-15",1493.0262,1503.8486,1485.2024,1490.2456,1785403.0],["2024-01-16",1490.2456,1496.6064,1476.5607,1489.7277,2590314.0],["2024-01-17",1489.7277,1489.7276611328125,1432.9984,1432.9984,5163276.0],["2024-01-18",1432.9984,1465.5294,1413.5072,1463.7756,6043981.0],["2024-01-19",1463.7756,1488.4373,1454.6978,1485.7021,4637843.0],["2024-01-22",1485.7021,1492.9717,1471.0542,1492.063,4694589.0],["2024-01-23",1492.063,1492.06298828125,1462.0763,1471.1632,3483490.0],["2024-01-24",1471.1632,1484.6481,1457.1332,1477.524,3321635.0],["2024-01-25",1477.524,1491.1543,1473.8892,1488.4282,3120580.0],["2024-01-26",1488.4282,1493.9712,1474.798,1487.8103,2695475.0],["2024-01-29",1487.8103,1508.9463,1487.810302734375,1499.3324,3142068.0],["2024-01-30",1499.3324,1499.3323974609375,1462.9851,1465.7112,3086633.0],["2024-01-31",1465.7112,1472.0446,1452.1989,1458.3599,2964912.0],["2024-02-01",1458.3599,1475.6068,1454.807,1463.0125,2648515.0],["2024-02-02",1463.0125,1479.1414,1436.633,1450.2633,3938202.0],["2024-02-05",1450.2633,1487.9192,1449.5818,1481.1677,5313036.0],["2024-02-06",1481.1677,1531.5727,1477.6149,1522.9584,5247204.0],["2024-02-07",1522.9584,1558.0245,1509.8824,1554.7533,5260107.0],["2024-02-08",1554.7533,1567.4839,1531.1365,1550.2189,4675654.0],["2024-02-19",1550.2189,1579.2333,1533.8625,1540.6141,3697744.0],["2024-02-20",1540.6141,1542.3677,1505.2934,1517.5061,3447007.0],["2024-02-21",1517.5061,1572.9361,1510.2367,1560.8142,4615407.0],["2024-02-22",1560.8142,1565.6757,1545.2485,1561.4685,2279361.0],["2024-02-23",1561.4685,1566.9206,1544.785,1557.5702,2730589.0],["2024-02-26",1557.5702,1557.5701904296875,1531.1547,1540.2052,2731832.0],["2024-02-27",1540.2052,1540.2052001953125,1524.7758,1535.2257,2207985.0],["2024-02-28",1535.2257,1541.6498,1521.1499,1528.0015,3186731.0],["2024-02-29",1528.0015,1541.5864,1525.8661,1540.2234,2475833.0],["2024-03-01",1540.2234,1540.223388671875,1523.5762,1531.191,2686796.0],["2024-03-04",1531.191,1531.1910400390625,1517.5518,1523.2311,2648477.0],["2024-03-05",1523.2311,1542.0407,1514.4894,1540.3142,3623837.0],["2024-03-06",1540.3142,1540.314208984375,1524.7938,1527.0928,2214248.0],["2024-03-07",1527.0928,1535.4982,1524.7757,1529.8916,2159912.0],["2024-03-08",1529.8916,1532.6631,1517.5517,1518.8057,2215623.0],["2024-03-11",1518.8057,1543.7492,1518.8056640625,1539.76,2989509.0],["2024-03-12",1539.76,1589.3833,1536.1343,1585.6577,5422654.0],["2024-03-13",1585.6577,1588.3838,1563.0314,1569.7102,2649954.0],["2024-03-14",1569.7102,1576.4254,1555.2167,1559.8783,1940479.0],["2024-03-15",1559.8783,1574.2082,1555.671,1560.6597,1783358.0],["2024-03-18",1560.6597,1562.8041,1543.858,1552.2725,2605501.0],["2024-03-19",1552.2725,1562.8859,1538.5059,1552.0544,2394753.0],["2024-03-20",1552.0544,1557.1976,1544.9757,1553.4901,1524925.0],["2024-03-21",1553.4901,1562.0317,1548.8557,1552.9448,1659597.0],["2024-03-22",1552.9448,1552.94482421875,1533.8626,1545.9935,2545614.0],["2024-03-25",1545.9935,1545.9935302734375,1527.12,1534.7803,2447285.0],["2024-03-26",1534.7803,1556.398,1533.3718,1553.2085,2806907.0],["2024-03-27",1553.2085,1555.6711,1543.8582,1545.6755,1811258.0],["2024-03-28",1545.6755,1561.1231,1538.5876,1546.257,2464218.0],["2024-03-29",1546.257,1554.7532,1543.531,1547.402,751980.0],["2024-04-01",1547.402,1575.6621,1547.4019775390625,1564.149,2713137.0],["2024-04-02",1564.149,1567.4748,1549.3556,1557.4792,2544925.0],["2024-04-03",1557.4792,1580.6052,1553.8718,1558.4969,2904580.0],["2024-04-08",1558.4969,1558.4969482421875,1510.782,1514.4713,5916659.0],["2024-04-09",1514.4713,1520.2322,1507.0108,1510.4365,2558982.0],["2024-04-10",1510.4365,1512.9537,1494.7891,1497.4969,2763050.0],["2024-04-11",1497.4969,1499.3325,1485.4205,1497.5151,2276624.0],["2024-04-12",1497.5151,1512.054,1484.8206787109375,1484.8207,2674433.0],["2024-04-15",1484.8207,1522.6038,1484.8206787109375,1520.214,3581771.0],["2024-04-16",1520.214,1526.1932,1507.5106,1517.5061,2626623.0],["2024-04-17",1517.5061,1522.2313,1506.602,1514.7802,2481911.0],["2024-04-18",1514.7802,1529.3009,1506.7655,1518.215,2656841.0],["2024-04-19",1518.215,1518.2149658203125,1491.4089,1496.2794,2349992.0],["2024-04-22",1496.2794,1525.5754,1494.7891,1522.1042,2995139.0],["2024-04-23",1522.1042,1540.2233,1522.0496,1537.7517,2497995.0],["2024-04-24",1537.7517,1544.685,1529.6189,1538.9512,1708643.0],["2024-04-25",1538.9512,1540.7686,1528.6376,1538.4424,1447648.0],["2024-04-26",1538.4424,1557.4883,1538.4423828125,1553.3357,3099592.0],["2024-04-29",1553.3357,1570.2101,1539.1511,1548.4016,4133223.0],["2024-04-30",1548.4016,1571.9183,1548.401611328125,1549.3102,3075989.0],["2024-05-06",1549.3102,1603.8315,1549.3101806640625,1599.4697,5990949.0],["2024-05-07",1599.4697,1615.4626,1596.2711,1608.3748,2492452.0],["2024-05-08",1608.3748,1608.374755859375,1595.3535,1602.8955,1476909.0],["2024-05-09",1602.8955,1603.8132,1590.2011,1595.6532,2238734.0],["2024-05-10",1595.6532,1606.4484,1575.653,1580.1874,2620661.0],["2024-05-13",1580.1874,1580.1873779296875,1545.8753,1550.2189,3766212.0],["2024-05-14",1550.2189,1556.8249,1544.7757,1546.5658,2127417.0],["2024-05-15",1546.5658,1552.0363,1543.4856,1544.7668,1573876.0],["2024-05-16",1544.7668,1553.7447,1535.68,1548.856,2967954.0],["2024-05-17",1548.856,1559.8328,1544.7668,1558.3971,2892388.0],["2024-05-20",1558.3971,1574.7442,1552.1361,1552.9448,3142572.0],["2024-05-21",1552.9448,1553.6082,1543.0948,1549.3102,1629339.0],["2024-05-22",1549.3102,1553.8173,1536.5887,1542.6859,2028568.0],["2024-05-23",1542.6859,1550.5643,1535.7527,1537.5065,1888497.0],["2024-05-24",1537.5065,1540.2234,1523.867,1523.9397,2021663.0],["2024-05-27",1523.9397,1533.3629,1515.698,1517.6154,2509791.0],["2024-05-28",1517.6154,1522.2041,1511.1454,1512.6356,2352087.0],["2024-05-29",1512.6356,1526.5931,1512.6356201171875,1521.141,1965128.0],["2024-05-30",1521.141,1522.395,1498.4238,1498.4238,3220792.0],["2024-05-31",1498.4238,1511.5998,1497.924072265625,1497.9241,2185665.0],["2024-06-03",1497.9241,1500.1685,1485.8021,1489.6913,3026105.0],["2024-06-04",1489.6913,1504.7845,1487.1106,1502.2401,2084108.0],["2024-06-05",1502.2401,1507.2201,1492.9991,1493.8805,1905557.0],["2024-06-06",1493.8805,1501.1407,1486.5291,1490.073,2561005.0],["2024-06-07",1490.073,1495.8614,1471.1724,1471.3269,3352455.0],["2024-06-11",1471.3269,1471.326904296875,1423.9114,1425.7288,7024676.0],["2024-06-12",1425.7288,1444.8113,1425.728759765625,1428.1642,3317050.0],["2024-06-13",1428.1642,1432.8984,1411.3262,1413.0164,3618597.0],["2024-06-14",1413.0164,1421.149,1381.6211,1413.0072,5951416.0],["2024-06-17",1413.0072,1413.0072021484375,1373.0342,1400.74,4831816.0],["2024-06-18",1400.74,1412.5893,1378.1865,1382.5663,4125825.0],["2024-06-19",1382.5663,1394.9727,1374.6603,1392.1902,4126153.0],["2024-06-20",1392.1902,1406.112,1389.4076,1391.3553,2471068.0],["2024-06-21",1391.3553,1395.8817,1363.6415,1364.365,4331997.0],["2024-06-24",1364.365,1381.0507,1311.5062,1369.5126,6383993.0],["2024-06-25",1369.5126,1394.0358,1369.5125732421875,1378.8804,4209795.0],["2024-06-26",1378.8804,1392.2549,1370.6718,1381.2639,2956977.0],["2024-06-27",1381.2639,1385.6697,1361.5824,1382.442,3282178.0],["2024-06-28",1382.442,1386.1521,1357.8723,1361.0166,3858202.0],["2024-07-01",1361.0166,1366.2105,1324.4819,1335.9645,3216138.0],["2024-07-02",1335.9645,1389.4075,1329.1194,1382.6366,5185298.0],["2024-07-03",1382.6366,1403.3296,1380.1512,1391.2627,3157326.0],["2024-07-04",1391.2627,1402.3926,1373.7605,1378.0363,2437973.0],["2024-07-05",1378.0363,1378.0363,1378.0362548828125,1378.0363,0.0],["2024-07-08",1378.0363,1378.0362548828125,1316.2642,1317.0619,3952705.0],["2024-07-09",1317.0619,1349.4228,1307.8797,1333.785,3362071.0],["2024-07-10",1333.785,1359.616,1330.9745,1333.3767,2376322.0],["2024-07-11",1333.3767,1362.5098,1333.376708984375,1356.1007,2902014.0],["2024-07-12",1356.1007,1378.6485,1356.1007080078125,1371.6179,2338634.0],["2024-07-15",1371.6179,1380.1325,1363.4374,1367.9822,1917626.0],["2024-07-16",1367.9822,1374.5674,1358.8461,1369.0023,2031644.0],["2024-07-17",1369.0023,1394.0451,1363.4559,1392.5612,3431101.0],["2024-07-18",1392.5612,1405.1752,1384.3342,1388.9531,2887039.0],["2024-07-19",1388.9531,1418.3273,1376.4317,1415.0253,3894291.0],["2024-07-22",1415.0253,1419.0693,1383.5179,1390.3351,2854321.0],["2024-07-23",1390.3351,1392.19,1349.524658203125,1349.5247,3094396.0],["2024-07-24",1349.5247,1357.5939,1330.9745,1335.6306,2412255.0],["2024-07-25",1335.6306,1343.0323,1317.0714,1326.7916,2834656.0],["2024-07-26",1326.7916,1333.4975,1308.6218,1319.0933,3235379.0],["2024-07-29",1319.0933,1319.09326171875,1296.6567,1296.6753,3086907.0],["2024-07-30",1296.6753,1296.67529296875,1262.6173,1279.9524,5177904.0],["2024-07-31",1279.9524,1323.805,1273.5619,1318.2493,4327232.0],["2024-08-01",1318.2493,1318.249267578125,1284.3208,1285.675,3203810.0],["2024-08-02",1285.675,1295.7014,1274.0255,1285.0165,2192769.0],["2024-08-05",1285.0165,1322.627,1285.0164794921875,1307.7961,3773607.0],["2024-08-06",1307.7961,1320.7719,1292.956,1302.871,2744433.0],["2024-08-07",1302.871,1318.9076,1296.935,1312.8881,2062221.0],["2024-08-08",1312.8881,1343.1992,1306.8593,1326.9769,2513082.0],["2024-08-09",1326.9769,1362.5099,1326.9769287109375,1332.6442,3013849.0],["2024-08-12",1332.6442,1338.3946,1323.1649,1331.9948,1363203.0],["2024-08-13",1331.9948,1331.9947509765625,1309.651,1319.8536,1630843.0],["2024-08-14",1319.8536,1321.6067,1309.6604,1310.8477,1341431.0],["2024-08-15",1310.8477,1331.8928,1302.1754,1323.4525,2303897.0],["2024-08-16",1323.4525,1331.828,1314.2888,1327.4501,1645470.0],["2024-08-19",1327.4501,1353.1236,1321.6996,1322.1077,2043279.0],["2024-08-20",1322.1077,1326.2721,1311.4969,1319.5847,1859138.0],["2024-08-21",1319.5847,1324.4634,1313.0643,1314.8173,1509165.0],["2024-08-22",1314.8173,1317.062,1298.5212,1307.8334,1952729.0],["2024-08-23",1307.8334,1320.3083,1304.1882,1312.4152,1532046.0],["2024-08-26",1312.4152,1320.6421,1301.4334,1309.6418,1562841.0],["2024-08-27",1309.6418,1310.5692,1299.5411,1302.2865,1365740.0],["2024-08-28",1302.2865,1304.0768,1275.3241,1288.3092,3166351.0],["2024-08-29",1288.3092,1315.2069,1279.9616,1310.8477,2747161.0],["2024-08-30",1310.8477,1352.3721,1303.1493,1338.5708,3873923.0],["2024-09-02",1338.5708,1338.57080078125,1293.8741,1293.8741,3413459.0],["2024-09-03",1293.8741,1312.4058,1292.0378,1307.7869,1788760.0],["2024-09-04",1307.7869,1316.3106,1298.2706,1298.5117,1421109.0],["2024-09-05",1298.5117,1305.0043,1295.7292,1303.038,1450295.0],["2024-09-06",1303.038,1304.0768,1296.6567,1296.6567,1032104.0],["2024-09-09",1296.6567,1296.65673828125,1270.7607,1275.3241,2863755.0],["2024-09-10",1275.3241,1292.0192,1270.7051,1278.1066,1980284.0],["2024-09-11",1278.1066,1285.4153,1266.0489,1279.9615,2099577.0],["2024-09-12",1279.9615,1284.5991,1238.1403,1238.2794,4794831.0],["2024-09-13",1238.2794,1238.2794189453125,1203.2567,1209.5916,5600511.0],["2024-09-18",1209.5916,1209.591552734375,1174.8378,1175.0604,4618531.0],["2024-09-19",1175.0604,1199.1571,1155.5178,1169.5881,5998821.0],["2024-09-20",1169.5881,1181.5529,1159.4133,1172.2964,3998184.0],["2024-09-23",1172.2964,1199.7321,1169.2728,1170.089,4554969.0],["2024-09-24",1170.089,1273.469,1170.0889892578125,1273.098,10041281.0],["2024-09-25",1273.098,1323.5545,1273.0980224609375,1297.5842,7395380.0],["2024-09-26",1297.5842,1418.9675,1294.8019,1418.1605,9727806.0],["2024-09-27",1418.1605,1511.0966,1418.1605224609375,1511.0966,8792167.0],["2024-09-30",1511.0966,1632.3035,1511.0965576171875,1621.2847,15729341.0],["2024-10-08",1621.2847,1771.541,1558.3811,1598.0969,19470947.0],["2024-10-09",1598.0969,1598.096923828125,1474.7383,1479.515,12019684.0],["2024-10-10",1479.515,1547.1582,1475.6659,1521.1138,7460342.0],["2024-10-11",1521.1138,1521.11376953125,1474.7383,1488.6416,4191471.0],["2024-10-14",1488.6416,1503.1479,1466.5485,1485.8591,4481202.0],["2024-10-15",1485.8591,1485.859130859375,1440.4299,1441.58,4357143.0],["2024-10-16",1441.58,1441.5799560546875,1400.5376,1412.1315,4666440.0],["2024-10-17",1412.1315,1426.1926,1385.1503,1386.254,3945955.0],["2024-10-18",1386.254,1454.1847,1371.7477,1429.2904,6861930.0],["2024-10-21",1429.2904,1437.6101,1410.935,1417.9749,4200790.0],["2024-10-22",1417.9749,1447.08,1413.7082,1431.1454,3626913.0],["2024-10-23",1431.1454,1462.6343,1420.9428,1453.8694,4008846.0],["2024-10-24",1453.8694,1460.8257,1433.0097,1439.6785,2392280.0],["2024-10-25",1439.6785,1460.6309,1433.9371,1445.8463,2774508.0],["2024-10-28",1445.8463,1451.550537109375,1411.881,1451.5505,3912140.0],["2024-10-29",1451.5505,1465.4632,1419.0878,1420.5903,4116578.0],["2024-10-30",1420.5903,1438.7417,1412.9756,1420.9429,3200574.0],["2024-10-31",1420.9429,1428.3628,1409.8126,1417.038,2995735.0],["2024-11-01",1417.038,1433.1211,1410.5549,1422.566,3228392.0],["2024-11-04",1422.566,1437.6381,1417.2886,1435.9685,2909292.0],["2024-11-05",1435.9685,1463.3299,1424.6621,1462.6714,4564047.0],["2024-11-06",1462.6714,1473.8015,1448.0445,1457.1156,3763143.0],["2024-11-07",1457.1156,1533.6351,1449.0464,1529.5912,7473872.0],["2024-11-08",1529.5912,1546.2586,1484.9503,1493.2607,6077120.0],["2024-11-11",1493.2607,1493.2607421875,1453.5819,1482.1677,4385365.0],["2024-11-12",1482.1677,1505.3461,1459.8518,1462.8662,4922266.0],["2024-11-13",1462.8662,1471.6404,1448.1002,1464.0719,2912526.0],["2024-11-14",1464.0719,1478.8657,1452.1536,1459.7128,2924814.0],["2024-11-15",1459.7128,1466.3909,1440.4207,1445.9857,3376112.0],["2024-11-18",1445.9857,1461.7441,1442.2757,1445.9857,2709219.0],["2024-11-19",1445.9857,1455.6037,1414.4502,1430.1437,3326643.0],["2024-11-20",1430.1437,1441.3202,1420.2937,1432.8243,2134455.0],["2024-11-21",1432.8243,1436.7013,1420.9429,1433.1211,1826179.0],["2024-11-22",1433.1211,1435.5697,1398.5156,1398.5156,3343611.0],["2024-11-25",1398.5156,1420.9428,1388.174,1389.9362,3318556.0],["2024-11-26",1389.9362,1408.7739,1380.9486,1399.6101,2574479.0],["2024-11-27",1399.6101,1411.8069,1395.9001,1408.9316,2593417.0],["2024-11-28",1408.9316,1414.441,1393.1176,1407.9578,2395203.0],["2024-11-29",1407.9578,1442.2755,1403.5149,1415.1366,3608810.0],["2024-12-02",1415.1366,1419.0786,1405.268,1414.4503,2681954.0],["2024-12-03",1414.4503,1418.0677,1406.1769,1416.0642,2480662.0],["2024-12-04",1416.0642,1416.064208984375,1400.5377,1409.8127,2392389.0],["2024-12-05",1409.8127,1409.812744140625,1400.5376,1401.4651,1614147.0],["2024-12-06",1401.4651,1427.3429,1398.7477,1410.7498,3203969.0],["2024-12-09",1410.7498,1418.8281,1403.5057,1408.6998,1979986.0],["2024-12-10",1408.6998,1465.2127,1408.6998291015625,1434.4751,6031210.0],["2024-12-11",1434.4751,1442.2754,1419.9967,1424.2817,2967112.0],["2024-12-12",1424.2817,1452.4782,1418.1604,1452.2927,4193652.0],["2024-12-13",1452.2927,1452.292724609375,1408.774,1408.8853,4951197.0],["2024-12-16",1408.8853,1418.1604,1401.1962,1416.4908,3253710.0],["2024-12-17",1416.4908,1455.2607,1410.7496,1445.0581,5417163.0],["2024-12-18",1445.0581,1462.6809,1434.9484,1457.5796,4116226.0],["2024-12-19",1457.5796,1457.57958984375,1437.9441,1438.5748,2480932.0],["2024-12-20",1438.5748,1452.3962,1431.8791,1433.7443,2815774.0],["2024-12-23",1433.7443,1448.8165,1429.0342,1437.9362,2160269.0],["2024-12-24",1437.9362,1454.4684,1433.3579,1449.5887,2210492.0],["2024-12-25",1449.5887,1449.5887451171875,1437.6065,1441.2804,1712339.0],["2024-12-26",1441.2804,1449.5512,1434.6862,1439.1985,1828651.0],["2024-12-27",1439.1985,1446.9324,1431.3892,1440.3101,2075932.0],["2024-12-30",1440.3101,1454.4307,1436.5701904296875,1436.5702,2512982.0],["2024-12-31",1436.5702,1455.4105,1433.7536,1435.6282,3935445.0],["2025-01-02",1435.6282,1436.0899,1394.1797,1401.7158,5002870.0],["2025-01-03",1401.7158,1408.3004,1381.9429,1389.4696,3262836.0],["2025-01-06",1389.4696,1389.4696044921875,1349.7167,1356.4991,4425512.0],["2025-01-07",1356.4991,1367.6996,1355.557,1356.6874,2422118.0],["2025-01-08",1356.6874,1367.6336,1343.9327,1358.8541,3525821.0],["2025-01-09",1358.8541,1379.6537,1349.8861,1360.2671,2970565.0],["2025-01-10",1360.2671,1367.7561,1352.7310791015625,1352.7311,2187195.0],["2025-01-13",1352.7311,1360.6816,1339.5523,1360.2483,2108251.0],["2025-01-14",1360.2483,1392.9362,1358.3831,1387.1145,3095657.0],["2025-01-15",1387.1145,1389.0927,1375.3487,1385.9558,1839934.0],["2025-01-16",1385.9558,1396.6855,1358.3833,1362.5093,2634213.0],["2025-01-17",1362.5093,1376.2814,1362.5092,1370.3938,1830894.0],["2025-01-20",1370.3938,1403.402,1370.393798828125,1389.2812,3140975.0],["2025-01-21",1389.2812,1396.0636,1380.0494,1383.0167,1685604.0],["2025-01-22",1383.0167,1383.0167236328125,1354.615,1357.441,2829384.0],["2025-01-23",1357.441,1382.8754,1354.615,1359.3251,2712504.0],["2025-01-24",1359.3251,1363.8375,1347.3711,1352.7311,3136034.0],["2025-01-27",1352.7311,1360.2389,1344.2718,1351.7797,2935646.0],["2025-02-05",1351.7797,1359.3251,1320.9003,1322.3982,4075652.0],["2025-02-06",1322.3982,1339.5335,1318.8281,1330.9141,2735582.0],["2025-02-07",1330.9141,1359.0238,1322.0309,1352.7311,3724207.0],["2025-02-10",1352.7311,1356.4991,1344.3377,1348.5015,2083979.0],["2025-02-11",1348.5015,1352.6933,1333.7966,1335.7748,2357283.0],["2025-02-12",1335.7748,1361.2091,1334.7197,1359.3251,2547579.0],["2025-02-13",1359.3251,1389.7051,1351.3275,1380.1061,4338536.0],["2025-02-14",1380.1061,1391.3536,1373.6626,1389.4696,2709992.0],["2025-02-17",1389.4696,1408.2909,1382.0276,1386.2855,3247059.0],["2025-02-18",1386.2855,1406.4164,1377.2988,1389.4696,2779992.0],["2025-02-19",1389.4696,1407.7822,1379.9552,1404.5417,3239331.0],["2025-02-20",1404.5417,1405.4555,1387.953,1388.5276,2374973.0],["2025-02-21",1388.5276,1409.9394,1387.5949,1401.9135,3641783.0],["2025-02-24",1401.9135,1412.5677,1388.5275,1393.3035,3474373.0],["2025-02-25",1393.3035,1393.303466796875,1367.8032,1369.6873,2838743.0],["2025-02-26",1369.6873,1380.0117,1361.2091,1375.3488,2636609.0],["2025-02-27",1375.3488,1403.5055,1369.6872,1399.4172,4976217.0],["2025-02-28",1399.4172,1439.7543,1396.0637,1413.7642,5612895.0],["2025-03-03",1413.7642,1432.7926,1395.5925,1400.7925,3159566.0],["2025-03-04",1400.7925,1400.79248046875,1380.2471,1384.863,2521121.0],["2025-03-05",1384.863,1388.5275,1375.4335,1381.34,2460522.0],["2025-03-06",1381.34,1422.6283,1381.3399658203125,1418.6531,4216764.0],["2025-03-07",1418.6531,1439.7353,1415.8459,1432.8021,3799135.0],["2025-03-10",1432.8021,1438.3411,1418.8038,1434.5919,3136907.0],["2025-03-11",1434.5919,1458.8772,1424.3241,1458.8772,3977560.0],["2025-03-12",1458.8772,1459.8191,1437.8419,1453.1307,2960396.0],["2025-03-13",1453.1307,1465.3016,1442.1092,1448.5997,2572439.0],["2025-03-14",1448.5997,1533.60693359375,1448.5997314453125,1533.6069,9291315.0],["2025-03-17",1533.6069,1561.8486,1532.5426,1542.8859,5468913.0],["2025-03-18",1542.8859,1556.2058,1527.6628,1529.8295,3161345.0],["2025-03-19",1529.8295,1552.4379,1528.8875,1540.8605,2738955.0],["2025-03-20",1540.8605,1542.6409,1502.577,1510.9893,3673677.0],["2025-03-21",1510.9893,1518.7136,1477.8585,1482.4933,3361430.0],["2025-03-24",1482.4933,1497.4809,1471.7827,1491.207,2556585.0],["2025-03-25",1491.207,1500.4387,1475.8145,1484.1418,1767438.0],["2025-03-26",1484.1418,1490.8113,1479.9028,1484.6129,1432356.0],["2025-03-27",1484.6129,1505.5726,1482.1448,1496.859,1795563.0],["2025-03-28",1496.859,1500.6271,1484.6129,1493.2888,1622789.0],["2025-03-31",1493.2888,1494.9373,1469.5972,1470.4827,2108494.0],["2025-04-01",1470.4827,1478.8572,1462.2024,1465.7915,1855644.0],["2025-04-02",1465.7915,1476.8884,1455.8815,1459.1974,2167401.0],["2025-04-03",1459.1974,1494.0329,1440.3476,1477.9056,3548050.0],["2025-04-07",1477.9056,1477.9056396484375,1377.2234,1413.0199,10195267.0],["2025-04-08",1413.0199,1455.410400390625,1408.3097,1455.4104,7387649.0],["2025-04-09",1455.4104,1466.5263,1432.3783,1451.6802,5563004.0],["2025-04-10",1451.6802,1464.8305,1439.3962,1459.1785,3862021.0],["2025-04-11",1459.1785,1488.3527,1455.4105,1478.0,3263423.0],["2025-04-14",1478.0,1478.0,1461.5619,1461.9952,2171144.0],["2025-04-15",1461.9952,1474.2507,1455.4104,1467.6566,2148928.0],["2025-04-16",1467.6566,1484.6128,1447.8743,1468.7588,3115605.0],["2025-04-17",1468.7588,1485.084,1460.1112,1478.9609,2384605.0],["2025-04-18",1478.9609,1483.6709,1465.7727,1475.1362,2029848.0],["2025-04-21",1475.1362,1475.13623046875,1461.0626,1461.0626,1805703.0],["2025-04-22",1461.0626,1466.0553,1453.7243,1458.9902,1843214.0],["2025-04-23",1458.9902,1468.8058,1455.4104,1462.0045,1866876.0],["2025-04-24",1462.0045,1470.1812,1459.1596,1462.24,1487181.0],["2025-04-25",1462.24,1470.6711,1460.1206,1460.1206,1476490.0],["2025-04-28",1460.1206,1464.8307,1456.9177,1460.1206,1465972.0],["2025-04-29",1460.1206,1462.5133,1443.1832,1454.4685,1892180.0],["2025-04-30",1454.4685,1475.8146,1454.468505859375,1457.2946,2575425.0],["2025-05-06",1457.2946,1468.5986,1454.7792,1460.3088,1830026.0],["2025-05-07",1460.3088,1478.9608,1460.308837890625,1464.8306,2746221.0],["2025-05-08",1464.8306,1500.42,1459.9604,1486.6759,3348106.0],["2025-05-09",1486.6759,1504.819,1483.718,1498.9127,2367190.0],["2025-05-12",1498.9127,1525.0536,1498.9127197265625,1511.4603,2473533.0],["2025-05-13",1511.4603,1515.624,1493.1946,1498.0837,2125829.0],["2025-05-14",1498.0837,1549.6118,1496.0867,1540.1823,3946012.0],["2025-05-15",1540.1823,1548.2835,1529.9519,1537.375,2473285.0],["2025-05-16",1537.375,1542.0663,1520.5318603515625,1520.5319,2293522.0],["2025-05-19",1520.5319,1520.5318603515625,1482.6158,1487.42,3806283.0],["2025-05-20",1487.42,1502.3227,1483.765,1494.033,1952153.0],["2025-05-21",1494.033,1503.3966,1489.294677734375,1489.2947,1979464.0],["2025-05-22",1489.2947,1493.0815,1479.0549,1488.3809,1509024.0],["2025-05-23",1488.3809,1495.8228,1480.5245,1481.4099,2153700.0],["2025-05-26",1481.4099,1483.3223,1455.4105,1460.5916,2708653.0],["2025-05-27",1460.5916,1468.2218,1454.0069,1454.3743,1775213.0],["2025-05-28",1454.3743,1456.7858,1444.1063,1447.8744,1626568.0],["2025-05-29",1447.8744,1464.8306,1443.1643,1450.7004,2185958.0],["2025-05-30",1450.7004,1455.4106,1427.3762,1433.7443,3123918.0],["2025-06-03",1433.7443,1433.7442626953125,1417.7489,1421.498,2897918.0],["2025-06-04",1421.498,1434.6862,1421.498046875,1422.4023,2300809.0],["2025-06-05",1422.4023,1428.0922,1415.0923,1426.2081,2321366.0],["2025-06-06",1426.2081,1430.8899,1415.846,1419.0394,2502307.0],["2025-06-09",1419.0394,1421.2153,1399.5303,1399.9353,4495867.0],["2025-06-10",1399.9353,1405.4838,1389.2812,1389.479,3049220.0],["2025-06-11",1389.479,1407.3678,1389.47900390625,1394.1796,3089282.0],["2025-06-12",1394.1796,1397.8252,1369.7815,1374.3973,4990361.0],["2025-06-13",1374.3973,1374.3973388671875,1342.4255,1344.2058,5911325.0],["2025-06-16",1344.2058,1344.205810546875,1319.9303,1339.8162,4288787.0],["2025-06-17",1339.8162,1344.2531,1330.2925,1344.2531,2723151.0],["2025-06-18",1344.2531,1359.7396,1338.6103,1342.3689,3076099.0],["2025-06-19",1342.3689,1350.5362,1335.0024,1343.3109,2450072.0],["2025-06-20",1343.3109,1357.5731,1337.8473,1345.8168,3481581.0],["2025-06-23",1345.8168,1349.905,1323.6982,1337.6588,2672331.0],["2025-06-24",1337.6588,1367.5019,1337.6588134765625,1353.8615,3631151.0],["2025-06-25",1353.8615,1365.1657,1338.1394,1352.5992,4105007.0],["2025-06-26",1352.5992,1371.63,1352.5992431640625,1363.9458,3486025.0],["2025-06-27",1363.9458,1366.8273,1347.7032,1347.7032,3824973.0],["2025-06-30",1347.7032,1357.443,1346.6563,1353.8795,3045730.0],["2025-07-01",1353.8795,1356.2039,1347.9147,1349.6339,1987819.0],["2025-07-02",1349.6339,1358.9511,1344.7353,1353.9563,2621825.0],["2025-07-03",1353.9563,1366.5296,1352.4195,1359.7195,2441267.0],["2025-07-04",1359.7195,1375.3664,1354.3501,1366.0781,2876691.0],["2025-07-07",1366.0781,1367.3076,1354.3501,1355.0128,2385467.0],["2025-07-08",1355.0128,1363.9458,1355.0128173828125,1360.2094,1867370.0],["2025-07-09",1360.2094,1373.5222,1358.346,1362.87,2774532.0],["2025-07-10",1362.87,1379.4871,1354.7248,1370.1892,3872503.0],["2025-07-11",1370.1892,1400.4458,1366.9812,1370.6696,5724335.0],["2025-07-14",1370.6696,1378.3345,1365.4826,1367.4037,2778094.0],["2025-07-15",1367.4037,1367.4036865234375,1352.7268,1355.301,3540578.0],["2025-07-16",1355.301,1361.5349,1354.2925,1355.33,2128605.0],["2025-07-17",1355.33,1366.8369,1355.3299560546875,1360.4398,2310554.0],["2025-07-18",1360.4398,1381.0527,1360.4398193359375,1380.2747,4182341.0],["2025-07-21",1380.2747,1389.6879,1378.3536,1386.0378,2620331.0],["2025-07-22",1386.0378,1408.7063,1383.8096,1407.1503,4211898.0],["2025-07-23",1407.1503,1435.9851,1407.1502685546875,1417.2549,4504484.0],["2025-07-24",1417.2549,1439.8274,1416.7747,1432.6234,3880364.0],["2025-07-25",1432.6234,1432.6234130859375,1395.6432,1397.5642,4191126.0],["2025-07-28",1397.5642,1397.564208984375,1379.6024,1381.8693,3858632.0],["2025-07-29",1381.8693,1391.5994,1378.3633,1382.1958,2630408.0],["2025-07-30",1382.1958,1399.639,1380.2748,1392.2236,3186771.0],["2025-07-31",1392.2236,1392.2236328125,1362.0248,1365.5499,5179751.0],["2025-08-01",1365.5499,1369.6705,1358.1826,1361.0642,2963559.0],["2025-08-04",1361.0642,1363.7538,1358.1827,1362.9854,1868795.0],["2025-08-05",1362.9854,1373.4934,1361.1699,1371.3802,2534227.0],["2025-08-06",1371.3802,1372.5906,1363.2736,1367.6727,2369928.0],["2025-08-07",1367.6727,1371.3418,1364.0035,1366.203,2800134.0],["2025-08-08",1366.203,1370.1893,1362.0248,1364.8776,1865528.0],["2025-08-11",1364.8776,1394.673,1364.8775634765625,1387.959,4715907.0],["2025-08-12",1387.959,1407.2367,1379.3142,1380.3132,4201923.0],["2025-08-13",1380.3132,1380.313232421875,1363.9458,1363.9939,6552754.0],["2025-08-14",1363.9939,1390.3699,1363.993896484375,1370.6599,4812930.0],["2025-08-15",1370.6599,1372.2639,1364.157,1365.9436,4758165.0],["2025-08-18",1365.9436,1379.9289,1365.943603515625,1372.1102,4737798.0],["2025-08-19",1372.1102,1389.5534,1372.1102294921875,1381.2352,4637186.0],["2025-08-20",1381.2352,1395.451,1373.5702,1392.7615,4580466.0],["2025-08-21",1392.7615,1397.5545,1386.6622,1391.0806,3089057.0],["2025-08-22",1391.0806,1406.2088,1387.738,1406.1608,4497058.0],["2025-08-25",1406.1608,1436.9457,1406.1607666015625,1431.4995,6532455.0],["2025-08-26",1431.4995,1435.2456,1421.587,1423.1238,3960213.0],["2025-08-27",1423.1238,1426.3128,1390.840576171875,1390.8406,5600609.0],["2025-08-28",1390.8406,1398.6208,1381.9749,1389.0155,3928177.0],["2025-08-29",1389.0155,1424.0554,1389.0155029296875,1421.5773,6225648.0],["2025-09-01",1421.5773,1429.2616,1407.8418,1417.8313,4512338.0],["2025-09-02",1417.8313,1449.4325,1417.831298828125,1432.4313,5668837.0],["2025-09-03",1432.4313,1444.1496,1408.1299,1422.1056,4504503.0],["2025-09-04",1422.1056,1422.1055908203125,1402.8182,1414.5271,4774676.0],["2025-09-05",1414.5271,1428.2721,1406.2089,1424.4589,3738848.0],["2025-09-08",1424.4589,1446.9735,1419.176,1441.9692,5138298.0],["2025-09-09",1441.9692,1450.345,1434.4676,1445.5905,3574277.0],["2025-09-10",1445.5905,1469.5555,1436.9457,1461.929,4966331.0],["2025-09-11",1461.929,1465.7806,1448.9522,1463.3601,3723896.0],["2025-09-12",1463.3601,1477.307,1450.9022,1456.1562,3372209.0],["2025-09-15",1456.1562,1457.5778,1442.2286,1455.2917,2582703.0],["2025-09-16",1455.2917,1460.9493,1437.1475,1440.7687,3271789.0],["2025-09-17",1440.7687,1450.662,1431.1921,1434.0641,3033054.0],["2025-09-18",1434.0641,1438.6747,1405.7287,1410.0126,4972125.0],["2025-09-19",1410.0126,1417.255,1399.4949,1410.0222,3263662.0],["2025-09-22",1410.0222,1410.022216796875,1392.7711,1395.9792,3494708.0],["2025-09-23",1395.9792,1399.9655,1383.1563,1390.2834,3866300.0],["2025-09-24",1390.2834,1399.2739,1377.4603,1385.0773,3074350.0],["2025-09-25",1385.0773,1388.1606,1379.3142,1382.1958,3386973.0],["2025-09-26",1382.1958,1389.9856,1371.6396,1378.3536,4512071.0],["2025-09-29",1378.3536,1411.9625,1378.3536376953125,1403.1929,5368403.0],["2025-09-30",1403.1929,1403.19287109375,1383.1564,1386.9889,3936362.0],["2025-10-09",1386.9889,1386.9888916015625,1363.9457,1380.0634,5491812.0],["2025-10-10",1380.0634,1383.0986,1371.1497,1373.551,3600144.0],["2025-10-13",1373.551,1373.551025390625,1359.2583,1363.1772,4606880.0],["2025-10-14",1363.1772,1406.2088,1363.17724609375,1393.7412,6667233.0],["2025-10-15",1393.7412,1405.2485,1388.0358,1404.288,4278540.0],["2025-10-16",1404.288,1426.3319,1401.2911,1426.2936,4573015.0],["2025-10-17",1426.2936,1429.2615,1396.6325,1397.5642,3808589.0],["2025-10-20",1397.5642,1411.4919,1397.449,1400.3787,2594988.0],["2025-10-21",1400.3787,1411.9144,1398.0444,1404.5376,2544267.0],["2025-10-22",1404.5376,1407.8706,1398.5247,1401.118,1819492.0],["2025-10-23",1401.118,1410.8194,1390.072,1410.0317,2932235.0],["2025-10-24",1410.0317,1420.5014,1392.1275,1392.7615,3822583.0],["2025-10-27",1392.7615,1395.1533,1379.3046,1383.5502,3710239.0],["2025-10-28",1383.5502,1393.9142,1383.5501708984375,1387.959,2712433.0],["2025-10-29",1387.959,1389.4478,1373.5895,1375.3761,3393711.0],["2025-10-30",1375.3761,1379.9193,1365.6844,1370.4197,4745610.0],["2025-10-31",1370.4197,1379.295,1364.0514,1373.5607,3569377.0],["2025-11-03",1373.5607,1390.8405,1364.0418,1378.3536,3454766.0],["2025-11-04",1378.3536,1379.1028,1367.5765,1372.5905,2656572.0],["2025-11-05",1372.5905,1374.5019,1363.9554,1364.0226,3447527.0],["2025-11-06",1364.0226,1384.5491,1364.0225830078125,1378.4786,3834782.0],["2025-11-07",1378.4786,1382.9451,1374.6173,1376.7496,1886139.0],["2025-11-10",1376.7496,1405.9111,1376.7496337890625,1404.576,4945154.0],["2025-11-11",1404.576,1404.5760498046875,1389.8799,1401.3966,2669156.0],["2025-11-12",1401.3966,1420.0021,1401.3966064453125,1407.3136,3299210.0],["2025-11-13",1407.3136,1415.4107,1400.4457,1412.337,3117923.0],["2025-11-14",1412.337,1420.5687,1398.8129,1399.101,2747306.0],["2025-11-17",1399.101,1414.8537,1388.7178,1412.9326,3446221.0],["2025-11-18",1412.9326,1427.4077,1411.0116,1417.7352,3420478.0],["2025-11-19",1417.7352,1421.126,1411.9337,1412.9423,2204537.0],["2025-11-20",1412.9423,1421.4813,1407.1983,1409.1962,2400232.0],["2025-11-21",1409.1962,1421.5774,1398.5248,1408.7063,4260720.0],["2025-11-24",1408.7063,1412.9326,1393.847,1394.6826,3360744.0],["2025-11-25",1394.6826,1400.4458,1387.4787,1387.6228,2844069.0],["2025-11-26",1387.6228,1396.1138,1386.595,1391.9452,2030616.0],["2025-11-27",1391.9452,1392.7616,1382.2343,1390.1682,2228689.0],["2025-11-28",1390.1682,1398.0444,1386.0379,1393.2418,2321121.0],["2025-12-01",1393.2418,1404.5473,1385.0774,1390.8406,2733342.0],["2025-12-02",1390.8406,1394.6058,1378.3729,1379.343,2504726.0],["2025-12-03",1379.343,1379.343017578125,1371.6301,1372.6866,2357279.0],["2025-12-04",1372.6866,1375.9524,1362.3898,1367.7687,2907539.0],["2025-12-05",1367.7687,1376.519,1363.4655,1373.5607,2540166.0],["2025-12-08",1373.5607,1379.9578,1362.0248,1362.2361,3360280.0],["2025-12-09",1362.2361,1364.9063,1344.7834,1345.7054,4263443.0],["2025-12-10",1345.7054,1347.4248046875,1328.5793,1347.4248,3313347.0],["2025-12-11",1347.4248,1356.252,1346.2241,1356.252,2238501.0],["2025-12-12",1356.252,1368.7485,1356.251953125,1364.5702,3715919.0],["2025-12-15",1364.5702,1383.1467,1364.5701904296875,1369.709,3335879.0],["2025-12-16",1369.709,1372.3792,1359.1431,1365.8668,2396367.0],["2025-12-17",1365.8668,1383.0986,1361.7175,1376.5287,3138249.0],["2025-12-18",1376.5287,1382.0805,1369.8146,1374.5116,1782995.0],["2025-12-19",1374.5116,1379.7936,1368.6181,1377.4003,2650868.0],["2025-12-22",1377.4003,1381.4445,1374.0592,1375.7004,2042565.0],["2025-12-23",1375.7004,1380.2625,1364.8863,1375.3097,2450681.0],["2025-12-24",1375.3097,1375.3096923828125,1367.6314,1368.5106,2518669.0],["2025-12-25",1368.5106,1386.661,1368.5106201171875,1381.4739,2338621.0],["2025-12-26",1381.4739,1386.3289,1377.4002,1381.4347,1780299.0],["2025-12-29",1381.4347,1381.4348,1368.6083,1369.5852,2630810.0],["2025-12-30",1369.5852,1369.585205078125,1353.9551,1357.5891,3379194.0],["2025-12-31",1357.5891,1361.7702,1345.3293,1345.3391,3476563.0],["2026-01-05",1345.3391,1398.7743,1345.339111328125,1393.0303,7094942.0],["2026-01-06",1393.0303,1403.7467,1383.7793,1394.9939,3958618.0],["2026-01-07",1394.9939,1401.8222,1387.3643,1390.4513,2968380.0],["2026-01-08",1390.4513,1390.4513,1375.5832,1379.6471,2913454.0],["2026-01-09",1379.6471,1395.5702,1379.6470947265625,1386.2898,2984774.0],["2026-01-12",1386.2898,1397.9147,1384.3361,1390.3243,3608266.0],["2026-01-13",1390.3243,1396.4689,1376.4135,1378.3771,3916866.0],["2026-01-14",1378.3771,1389.3671,1363.8999,1365.6875,5175797.0],["2026-01-15",1365.6875,1370.396,1356.4754,1356.7783,4090714.0],["2026-01-16",1356.7783,1365.1892,1348.0938,1350.0476,5512068.0],["2026-01-19",1350.0476,1355.4106,1343.2094,1344.1863,4228640.0],["2026-01-20",1344.1863,1349.6372,1340.3276,1341.793,3648443.0],["2026-01-21",1341.793,1342.6233,1318.7874,1319.823,6451625.0],["2026-01-22",1319.823,1330.2755,1306.5568,1309.0773,5901089.0],["2026-01-23",1309.0773,1316.8337,1301.6627,1306.088,6194890.0],["2026-01-26",1306.088,1323.6718,1294.4827,1310.9724,8016606.0],["2026-01-27",1310.9724,1322.4019,1307.0649,1311.9591,4841596.0],["2026-01-28",1311.9591,1315.5735,1291.4446,1293.0857,7621801.0],["2026-01-29",1293.0857,1411.591,1293.085693359375,1404.4792,18953440.0],["2026-01-30",1404.4792,1404.479248046875,1368.6082763671875,1368.6083,9447974.0],["2026-02-02",1368.6083,1424.857,1368.6082763671875,1394.0072,8572427.0],["2026-02-03",1394.0072,1442.6657,1394.0072021484375,1440.8193,8632066.0],["2026-02-04",1440.8193,1497.8201,1439.9205,1489.7413,10912293.0],["2026-02-05",1489.7413,1528.8165,1479.9725,1519.0477,9162274.0],["2026-02-06",1519.0477,1531.7473,1471.0635,1479.9824,7896538.0],["2026-02-09",1479.9824,1507.208,1478.4975,1489.7023,5116846.0],["2026-02-10",1489.7023,1489.712,1461.9003,1470.0084,3957596.0],["2026-02-11",1470.0084,1478.9957,1461.4118,1469.5492,3092846.0],["2026-02-12",1469.5492,1469.5491943359375,1439.2953,1452.2291,4624582.0],["2026-02-13",1452.2291,1472.9391,1436.5796,1450.9594,4167901.0],["2026-02-24",1450.9594,1489.1553,1429.761,1432.8871,4191253.0],["2026-02-25",1432.8871,1474.7561,1432.8870849609375,1457.1722,3688067.0],["2026-02-26",1457.1722,1457.1722412109375,1430.8062,1432.3105,3295801.0],["2026-02-27",1432.3105,1442.0794,1421.37939453125,1421.3794,3216016.0],["2026-03-02",1421.3794,1423.3136,1403.4439,1406.8141,3545386.0],["2026-03-03",1406.8141,1419.279,1389.2498,1393.2158,4589086.0],["2026-03-04",1393.2158,1393.2158203125,1359.9043,1368.7842,4801443.0],["2026-03-05",1368.7842,1380.2918,1362.7471,1366.6937,3050524.0],["2026-03-06",1366.6937,1374.958,1355.9089,1369.5852,2915415.0],["2026-03-09",1369.5852,1372.4182,1351.2198,1364.7008,3744162.0],["2026-03-10",1364.7008,1376.9021,1364.7008056640625,1369.468,2462592.0],["2026-03-11",1369.468,1373.483,1365.6973,1367.6315,2445673.0],["2026-03-12",1367.6315,1371.4901,1358.8493,1359.8164,2758646.0],["2026-03-13",1359.8164,1384.844,1359.8164,1380.9561,3360783.0],["2026-03-16",1380.9561,1432.1054,1380.9560546875,1426.42,6008635.0],["2026-03-17",1426.42,1463.434,1426.4200439453125,1450.6663,4945361.0],["2026-03-18",1450.6663,1461.9003,1429.3214,1434.8408,3555100.0],["2026-03-19",1434.8408,1438.9436,1412.5679,1419.2791,3031859.0],["2026-03-20",1419.2791,1428.6865,1405.7298,1411.5911,2613234.0],["2026-03-23",1411.5911,1411.591064453125,1367.6607,1375.5148,4725589.0],["2026-03-24",1375.5148,1384.8147,1367.8073,1374.7919,2856179.0],["2026-03-25",1374.7919,1385.0883,1368.6181,1377.6641,2609346.0],["2026-03-26",1377.6641,1381.2101,1367.9245,1368.7842,2309289.0],["2026-03-27",1368.7842,1393.0302,1364.3686,1383.281,3008711.0],["2026-03-30",1383.281,1397.9147,1370.0932,1387.1691,2868459.0],["2026-03-31",1387.1691,1445.7135,1387.1690673828125,1416.4755,6169066.0],["2026-04-01",1416.4755,1436.0033,1416.4754638671875,1425.6971,2912514.0],["2026-04-02",1425.6971,1431.0114,1418.5268,1426.127,2106437.0],["2026-04-03",1426.127,1435.9739,1421.3599,1426.2443,2019373.0],["2026-04-07",1426.2443,1436.013,1401.8711,1406.7262,2415218.0],["2026-04-08",1406.7262,1435.1143,1406.7261962890625,1431.1482,3383610.0],["2026-04-09",1431.1482,1431.1482,1414.0332,1426.7229,2070476.0],["2026-04-10",1426.7229,1426.722900390625,1407.7812,1420.3439,2886556.0],["2026-04-13",1420.3439,1420.3438720703125,1399.8685,1409.9402,2521364.0],["2026-04-14",1409.9402,1415.1078,1401.8223,1413.4471,2423261.0],["2026-04-15",1413.4471,1436.7848,1408.6604,1433.5708,3455348.0],["2026-04-16",1433.5708,1443.2518,1426.2442,1429.0186,2451284.0],["2026-04-17",1429.0186,1429.0185546875,1367.5044,1374.704,9682499.0],["2026-04-20",1374.704,1381.2491,1367.6314,1378.2697,3645139.0],["2026-04-21",1378.2697,1387.0714,1377.4002,1379.3638,2175427.0],["2026-04-22",1379.3638,1386.1921,1372.4962,1376.9117,2691593.0],["2026-04-23",1376.9117,1386.8759,1372.6135,1386.1921,3770109.0],["2026-04-24",1386.1921,1425.1502,1380.4286,1424.7692,5545531.0],["2026-04-27",1424.7692,1424.7691650390625,1369.7806,1370.7574,7279774.0],["2026-04-28",1370.7574,1376.8044,1367.7389,1372.5159,3400442.0],["2026-04-29",1372.5159,1377.156,1367.905,1368.7744,3481313.0],["2026-04-30",1368.7744,1368.7745,1348.0939,1352.7732,5275267.0],["2026-05-06",1352.7732,1352.773193359375,1328.6052,1343.2095,4780604.0],["2026-05-07",1343.2095,1355.9089,1338.3348,1339.3508,4046147.0],["2026-05-08",1339.3508,1350.7998,1338.325,1341.2458,3336853.0],["2026-05-11",1341.2458,1341.245849609375,1329.5331,1329.8555,5713510.0],["2026-05-12",1329.8555,1332.0534,1319.2759,1323.2323,5083743.0],["2026-05-13",1323.2323,1327.1886,1307.0649,1313.014,5696787.0],["2026-05-14",1313.014,1337.4069,1304.3102,1311.1385,5524434.0],["2026-05-15",1311.1385,1311.1385498046875,1296.4266,1302.1316,5818365.0],["2026-05-18",1302.1316,1311.6368,1289.1001,1292.4117,4966097.0],["2026-05-19",1292.4117,1299.24,1287.5273,1293.6816,4325464.0],["2026-05-20",1293.6816,1302.1707,1283.6198,1284.5967,4748733.0],["2026-05-21",1284.5967,1292.9198,1280.6892,1280.6892,3886838.0],["2026-05-22",1280.6892,1281.5781,1260.2919,1260.37,4915714.0],["2026-05-25",1260.37,1274.6227,1247.4752,1256.1499,4635276.0],["2026-05-26",1256.1499,1260.0673,1240.6469,1243.939,4593162.0],["2026-05-27",1243.939,1288.5042,1221.1972,1272.8741,8272791.0],["2026-05-28",1272.8741,1273.8509,1241.6139,1246.4788,4588998.0],["2026-05-29",1246.4788,1298.2729,1240.637,1295.3423,7647805.0],["2026-06-01",1295.3423,1296.3193,1271.2233,1279.3215,4384460.0],["2026-06-02",1279.3215,1295.6939,1270.9203,1276.9965,3636185.0],["2026-06-03",1276.9965,1276.9964599609375,1246.4983,1252.2717,5247652.0],["2026-06-04",1252.2717,1259.188,1237.4036,1238.6833,3350617.0],["2026-06-05",1238.6833,1253.3365,1238.4293,1243.4309,3130397.0],["2026-06-08",1243.4309,1248.4522,1230.8683,1233.7794,3082836.0],["2026-06-09",1233.7794,1233.799,1223.5906,1226.9608,2786012.0],["2026-06-10",1226.9608,1252.3596,1221.3046,1246.3811,3924414.0],["2026-06-11",1246.3811,1253.2193,1237.6185,1249.429,2535198.0],["2026-06-12",1249.429,1265.0591,1235.7624,1262.0405,5049478.0],["2026-06-15",1262.0405,1262.8122,1240.7348,1241.7117,4158556.0],["2026-06-16",1241.7117,1241.711669921875,1225.9839,1226.6384,3496974.0],["2026-06-17",1226.6384,1230.6436,1209.924,1211.3307,4480330.0],["2026-06-18",1211.3307,1211.3306884765625,1183.2161,1186.9087,5747173.0],["2026-06-22",1186.9087,1223.8348,1177.1399,1212.7081,5825131.0],["2026-06-23",1212.7081,1234.7758,1188.8625,1194.1864,5800405.0],["2026-06-24",1194.1864,1213.1575,1179.5919,1179.7581,4533528.0],["2026-06-25",1179.7581,1198.6312,1172.2555,1184.0757,4844649.0],["2026-06-26",1184.0757,1199.0,1168.1,1168.63,5006647.0],["2026-06-29",1168.63,1215.0,1151.01,1194.96,6687812.0],["2026-06-30",1194.96,1195.67,1176.0,1185.49,3960779.0],["2026-07-01",1185.49,1196.8,1166.33,1193.01,4247381.0],["2026-07-02",1193.01,1215.52,1190.51,1203.0,5087015.0],["2026-07-03",1203.0,1210.14,1185.0,1194.45,3426755.0],["2026-07-06",1194.45,1215.0,1180.0,1206.91,4097001.0],["2026-07-07",1206.91,1206.9100341796875,1188.11,1188.8,2736500.0],["2026-07-08",1188.8,1200.98,1177.0,1199.3,2577602.0],["2026-07-09",1199.3,1199.300048828125,1178.0,1182.1899,3409634.0],["2026-07-10",1182.1899,1204.98,1170.28,1204.98,5221255.0],["2026-07-13",1204.98,1215.0,1190.1899,1210.99,4198257.0],["2026-07-14",1210.99,1226.87,1205.0,1214.88,4352726.0],["2026-07-15",1214.88,1256.6,1198.66,1251.0601,7194371.0],["2026-07-16",1251.0601,1267.97,1245.05,1258.99,4761114.0],["2026-07-17",1258.99,1269.33,1238.98,1253.0,5841730.0],["2026-07-20",1253.0,1329.0,1253.0,1327.5,10615115.0],["2026-07-21",1327.5,1344.7,1296.87,1308.0,7714770.0],["2026-07-22",1308.0,1308.0,1283.24,1305.0,6518140.0],["2026-07-23",1305.0,1305.0,1285.4301,1292.01,3391769.0],["2026-07-24",1292.01,1309.21,1286.2,1297.41,3569892.0],["2026-07-27",1297.41,1308.0,1279.58,1289.5,3199044.0],["2026-07-28",1289.5,1320.0,1289.5,1320.0,5313457.0],["2026-07-29",1320.0,1343.48,1312.0601,1321.0,6232985.0],["2026-07-30",1321.0,1362.0,1321.0,1361.76,7187261.0],["2026-07-31",1361.76,1361.760009765625,1325.77,1350.6,5512752.0],["2026-08-03",1350.6,1363.35,1346.0,1358.98,3614686.0],["2026-08-04",1358.98,1358.97998046875,1328.3599853515625,1328.36,3745031.0],["2026-08-05",1328.36,1333.8,1303.5,1306.45,4268859.0],["2026-08-06",1306.45,1314.4,1300.01,1308.55,2546328.0],["2026-08-07",1308.55,1315.28,1301.0,1309.22,2497581.0],["2026-08-10",1309.22,1359.97,1309.219970703125,1348.86,6268572.0],["2026-08-11",1348.86,1352.65,1338.0,1346.5,2707300.0],["2026-08-12",1346.5,1356.88,1332.51,1343.0,3505960.0],["2026-08-13",1343.0,1359.6,1337.0,1355.29,3235348.0],["2026-08-14",1355.29,1359.0,1338.14,1341.99,2985315.0],["2026-08-17",1341.99,1341.989990234375,1280.34,1293.09,7842956.0],["2026-08-18",1293.09,1302.9,1285.17,1297.99,3872283.0],["2026-08-19",1297.99,1308.88,1290.5,1307.88,3754751.0],["2026-08-20",1307.88,1307.8800048828125,1291.0,1291.5,2533166.0],["2026-08-21",1291.5,1291.5,1272.01,1272.83,3347231.0],["2026-08-24",1272.83,1313.8,1270.33,1304.66,4843957.0],["2026-08-25",1304.66,1317.0,1301.11,1304.0,2111118.0],["2026-08-26",1304.0,1314.45,1295.0,1302.8,2173083.0],["2026-08-27",1302.8,1305.0,1288.0,1292.3,2476747.0],["2026-08-28",1292.3,1297.89,1288.0,1297.4,1612611.0],["2026-08-31",1297.4,1305.0,1286.0,1299.52,2324759.0],["2026-09-01",1299.52,1307.99,1286.1,1299.5601,3266402.0],["2026-09-02",1299.5601,1303.0,1291.2,1297.5,2030845.0],["2026-09-03",1297.5,1305.0,1293.02,1298.88,1774765.0],["2026-09-04",1298.88,1338.86,1295.6,1330.0,4541564.0],["2026-09-07",1330.0,1333.6,1312.66,1316.01,2524962.0],["2026-09-08",1316.01,1323.0,1309.05,1309.3,1753404.0],["2026-09-09",1309.3,1309.300048828125,1286.6801,1290.88,3222611.0],["2026-09-10",1290.88,1294.99,1282.0,1285.13,1890022.0],["2026-09-11",1285.13,1286.15,1263.01,1275.16,3480142.0],["2026-09-14",1275.16,1285.53,1270.36,1277.96,1657146.0]]}