{"t":"600600.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-11",27.1094,27.2118,26.7153,27.1094,2486477.0],["2010-08-12",27.1094,27.2276,26.7705,27.1961,2955073.0],["2010-08-13",27.1961,28.4097,27.19605827331543,28.2284,4990325.0],["2010-08-16",28.2284,28.4097,27.8423,28.3939,3594494.0],["2010-08-17",28.3939,28.7328,27.9368,28.323,3141704.0],["2010-08-18",28.323,28.5279,28.1339,28.189,3121363.0],["2010-08-19",28.189,28.7564,27.7713,27.8974,3490477.0],["2010-08-20",27.8974,27.897436141967773,27.2039,27.2906,2128336.0],["2010-08-23",27.2906,27.7004,27.1724,27.3458,2599736.0],["2010-08-24",27.3458,27.6216,26.873,27.598,2510741.0],["2010-08-25",27.598,28.5279,27.4088,27.661,3134952.0],["2010-08-26",27.661,27.9368,27.4876,27.6453,1702318.0],["2010-08-27",27.6453,27.8029,27.4246,27.7398,1185927.0],["2010-08-30",27.7398,28.9377,27.739826202392578,28.8904,6035284.0],["2010-08-31",28.8904,29.0244,28.5752,29.0007,2823637.0],["2010-09-01",29.0007,29.2608,28.3466,28.9771,3744077.0],["2010-09-02",28.9771,29.5445,28.5436,29.1741,2807442.0],["2010-09-03",29.1741,29.3948,28.8431,29.3554,2307440.0],["2010-09-06",29.3554,29.5524,28.6067,28.654,3785875.0],["2010-09-07",28.654,29.1032,28.3703,28.6067,2685514.0],["2010-09-08",28.6067,28.9613,28.3072,28.6067,1862565.0],["2010-09-09",28.6067,29.2766,28.2757,28.9692,4781048.0],["2010-09-10",28.9692,29.2371,28.6067,29.1741,3573511.0],["2010-09-13",29.1741,29.9306,29.17409896850586,29.8755,3432883.0],["2010-09-14",29.8755,29.9228,29.513,29.8755,2847496.0],["2010-09-15",29.8755,29.875476837158203,28.9692,29.0244,2344342.0],["2010-09-16",29.0244,29.1583,28.2127,28.4097,1937021.0],["2010-09-17",28.4097,30.1749,28.3703,29.9779,4658902.0],["2010-09-20",29.9779,31.8378,29.977924346923828,31.5225,8346580.0],["2010-09-21",31.5225,31.522531509399414,30.5768,30.9394,2645258.0],["2010-09-27",30.9394,32.0663,30.6399,32.0505,2940862.0],["2010-09-28",32.0505,32.1924,31.6092,31.9244,3488447.0],["2010-09-29",31.9244,32.547,31.4437,31.4674,3194535.0],["2010-09-30",31.4674,31.46737289428711,30.2616,31.357,9650103.0],["2010-10-08",31.357,31.4122,30.7345,31.16,7135229.0],["2010-10-11",31.16,31.160018920898438,29.379,29.9622,23747203.0],["2010-10-12",29.9622,30.4192,29.1583,30.3404,14282863.0],["2010-10-13",30.3404,30.340436935424805,28.8431,29.1347,12116768.0],["2010-10-14",29.1347,29.1347,28.386,28.4412,9738507.0],["2010-10-15",28.4412,28.9219,27.9762,28.1102,8103777.0],["2010-10-18",28.1102,28.6697,27.1094,28.5673,11023004.0],["2010-10-19",28.5673,29.0638,28.0787,28.8037,5862350.0],["2010-10-20",28.8037,29.8203,28.2915,29.1505,11010976.0],["2010-10-21",29.1505,29.4736,28.2599,28.3939,8653180.0],["2010-10-22",28.3939,29.1189,28.393918991088867,28.5988,5486547.0],["2010-10-25",28.5988,29.4736,28.598819732666016,29.2056,10615163.0],["2010-10-26",29.2056,29.379,28.8274,28.9692,5195384.0],["2010-10-27",28.9692,29.2214,28.5673,28.6382,4972074.0],["2010-10-28",28.6382,28.8746,28.0629,28.189,4501133.0],["2010-10-29",28.189,28.4412,28.0629,28.4254,5619388.0],["2010-11-01",28.4254,28.914,28.386,28.851,6816359.0],["2010-11-02",28.851,28.8589,28.1811,28.2127,7660508.0],["2010-11-03",28.2127,29.2529,28.0551,28.9456,10098977.0],["2010-11-04",28.9456,29.1426,28.5515,28.8274,7727756.0],["2010-11-05",28.8274,29.0795,28.7486,28.9298,6442879.0],["2010-11-08",28.9298,29.379,28.9219,29.1583,7706006.0],["2010-11-09",29.1583,29.9306,29.158342361450195,29.8203,11291138.0],["2010-11-10",29.8203,30.9078,29.3948,29.9779,14155560.0],["2010-11-11",29.9779,30.1277,29.245,29.2766,10385814.0],["2010-11-12",29.2766,29.3711,27.3458,27.5034,7862600.0],["2010-11-15",27.5034,28.4097,27.50341033935547,28.4018,4492690.0],["2010-11-16",28.4018,28.5752,27.4246,27.8738,4926832.0],["2010-11-17",27.8738,28.5909,27.3379,27.5507,6699397.0],["2010-11-18",27.5507,27.7398,26.7941,27.4798,3874276.0],["2010-11-19",27.4798,27.7241,26.9518,27.7241,3133804.0],["2010-11-22",27.7241,28.1339,27.3537,27.8896,3729045.0],["2010-11-23",27.8896,27.929,27.0148,27.4482,3313393.0],["2010-11-24",27.4482,28.5437,27.1882,28.4885,5119691.0],["2010-11-25",28.4885,28.9771,28.2127,28.4648,4782696.0],["2010-11-26",28.4648,28.7801,28.1339,28.6697,4751111.0],["2010-11-29",28.6697,28.8431,28.2915,28.4412,5264193.0],["2010-11-30",28.4412,28.5673,27.0306,27.8265,6214151.0],["2010-12-01",27.8265,27.82651710510254,27.2591,27.6453,1812175.0],["2010-12-02",27.6453,28.1181,27.3458,27.4719,2809682.0],["2010-12-03",27.4719,27.5664,27.1094,27.2906,2020445.0],["2010-12-06",27.2906,27.5034,26.6759,26.8414,2446205.0],["2010-12-08",26.8414,28.7643,26.84143829345703,28.3782,13780347.0],["2010-12-09",28.3782,28.6067,27.8029,28.0787,5112207.0],["2010-12-10",28.0787,28.3703,27.8186,28.323,3014654.0],["2010-12-13",28.323,28.9298,28.1969,28.7801,6107110.0],["2010-12-14",28.7801,29.5524,28.6855,29.0638,5435104.0],["2010-12-15",29.0638,29.6706,28.7328,28.8195,4782558.0],["2010-12-16",28.8195,29.0638,28.3703,28.3939,3337129.0],["2010-12-17",28.3939,28.5279,28.26,28.3309,2029490.0],["2010-12-20",28.3309,28.8037,27.7398,28.0708,2648080.0],["2010-12-21",28.0708,28.8983,28.0156,28.7643,3183619.0],["2010-12-22",28.7643,28.8431,28.1339,28.2048,2692395.0],["2010-12-23",28.2048,28.204782485961914,27.3458,27.4167,4814910.0],["2010-12-24",27.4167,27.7398,27.0306,27.1803,2404111.0],["2010-12-27",27.1803,27.5586,26.6365,27.0069,3006454.0],["2010-12-28",27.0069,27.0384,26.4001,26.5971,3261171.0],["2010-12-29",26.5971,26.6208,26.2425,26.542,2328782.0],["2010-12-30",26.542,26.9912,26.4789,26.6287,1939363.0],["2010-12-31",26.6287,27.4325,26.6286563873291,27.33,2683083.0],["2011-01-04",27.33,27.7241,26.8808,27.6059,4335044.0],["2011-01-05",27.6059,27.605852127075195,26.8808,27.1015,5837224.0],["2011-01-06",27.1015,27.5034,27.0306,27.1645,2392069.0],["2011-01-07",27.1645,27.7477,27.164535522460938,27.6295,4482403.0],["2011-01-10",27.6295,27.7871,26.7626,26.7863,3405748.0],["2011-01-11",26.7863,26.9124,26.2425,26.6759,1927058.0],["2011-01-12",26.6759,26.873,26.014,26.3134,2102425.0],["2011-01-13",26.3134,26.5498,26.0928,26.5026,2738982.0],["2011-01-14",26.5026,26.5025634765625,25.7303,26.1322,2316697.0],["2011-01-17",26.1322,26.1322,25.0447,25.2259,1603111.0],["2011-01-18",25.2259,25.6121,24.9658,25.3835,1088678.0],["2011-01-19",25.3835,25.6751,25.218,25.486,1953789.0],["2011-01-20",25.486,25.5884,24.2566,24.3118,3745575.0],["2011-01-21",24.3118,24.7373,24.0202,24.1147,2620873.0],["2011-01-24",24.1147,24.3511,23.8389,24.0911,1252187.0],["2011-01-25",24.0911,24.2723,24.091087341308594,24.2093,840176.0],["2011-01-26",24.2093,24.6664,24.20930290222168,24.5955,2232494.0],["2011-01-27",24.5955,24.7846,24.2723,24.5955,1263871.0],["2011-01-28",24.5955,24.7452,24.43,24.5718,1536627.0],["2011-01-31",24.5718,26.1085,24.1935,25.6121,5548288.0],["2011-02-01",25.6121,26.0455,25.218,25.8406,3564378.0],["2011-02-09",25.8406,26.0061,25.218,25.2968,1882373.0],["2011-02-10",25.2968,25.4623,24.9737,25.4466,2601687.0],["2011-02-11",25.4466,25.5884,25.218,25.4387,2424269.0],["2011-02-14",25.4387,26.1401,25.4308,26.0534,3071877.0],["2011-02-15",26.0534,26.2977,25.8485,25.8958,2999741.0],["2011-02-16",25.8958,25.9352,25.4938,25.7539,3163534.0],["2011-02-17",25.7539,25.9115,25.2023,25.4781,3611787.0],["2011-02-21",25.4781,25.8327,25.1944,25.8091,6546939.0],["2011-02-22",25.8091,25.8091,25.2259,25.2417,5869568.0],["2011-02-23",25.2417,25.5805,25.2101,25.3914,2770788.0],["2011-02-24",25.3914,25.3914,25.1392,25.2417,3854180.0],["2011-02-25",25.2417,25.4072,25.0447,25.2732,5740694.0],["2011-02-28",25.2732,25.7618,25.1629,25.7066,4974204.0],["2011-03-01",25.7066,26.1007,25.6278,25.8721,4425355.0],["2011-03-02",25.8721,26.0061,25.6121,25.9036,5102977.0],["2011-03-03",25.9036,26.1479,25.5727,25.5884,4696701.0],["2011-03-04",25.5884,25.6751,25.2023,25.6672,5475731.0],["2011-03-07",25.6672,25.9746,25.6436,25.9352,4630119.0],["2011-03-08",25.9352,26.3922,25.8564,26.3134,6322775.0],["2011-03-09",26.3134,26.4395,26.0849,26.2346,3821818.0],["2011-03-10",26.2346,26.8257,26.014,26.6208,6413625.0],["2011-03-11",26.6208,27.401,26.4001,26.999,6916159.0],["2011-03-14",26.999,27.2276,26.6365,27.1094,3846171.0],["2011-03-15",27.1094,27.109375,26.0061,26.6996,4748845.0],["2011-03-16",26.6996,26.7469,26.3213,26.6208,5312627.0],["2011-03-17",26.6208,26.8178,26.1479,26.7941,3601673.0],["2011-03-18",26.7941,27.4246,26.471,27.0384,4690931.0],["2011-03-21",27.0384,27.2591,26.3686,26.4001,4294592.0],["2011-03-22",26.4001,26.5577,25.8327,25.8879,3593146.0],["2011-03-23",25.8879,26.0376,25.6909,26.0061,3861384.0],["2011-03-24",26.0061,26.1243,25.817,25.8406,2873840.0],["2011-03-25",25.8406,25.9982,25.6751,25.8721,4700281.0],["2011-03-28",25.8721,26.0061,25.2968,25.4387,6708178.0],["2011-03-29",25.4387,25.43868064880371,24.9658,25.2101,6644257.0],["2011-03-30",25.2101,25.3362,24.8161,25.1629,5472013.0],["2011-03-31",25.1629,25.218,24.5876,24.6821,6114747.0],["2011-04-01",24.6821,24.8634,24.3906,24.6112,6438089.0],["2011-04-06",24.6112,24.9816,24.5088,24.9186,5350250.0],["2011-04-07",24.9186,25.2968,24.8319,25.2732,4616456.0],["2011-04-08",25.2732,25.7224,25.0998,25.683,6645578.0],["2011-04-11",25.683,26.1558,25.5175,25.817,7007484.0],["2011-04-12",25.817,26.0534,25.6278,25.8327,4043136.0],["2011-04-13",25.8327,25.9903,25.6751,25.9746,3235399.0],["2011-04-14",25.9746,26.1243,25.8485,26.014,4826585.0],["2011-04-15",26.014,26.014,25.2889,25.6121,4327183.0],["2011-04-18",25.6121,25.61205291748047,25.0368,25.3362,3654922.0],["2011-04-19",25.3362,25.486,25.0446,25.3441,2550382.0],["2011-04-20",25.3441,25.4938,25.2259,25.2811,2193964.0],["2011-04-21",25.2811,25.6515,25.2574,25.486,2167053.0],["2011-04-22",25.486,25.8248,25.4544,25.7618,2956699.0],["2011-04-25",25.7618,26.2425,25.5175,26.1952,8136490.0],["2011-04-26",26.1952,27.133,26.195222854614258,26.7863,15165800.0],["2011-04-27",26.7863,26.8887,26.2662,26.802,4860148.0],["2011-04-28",26.802,26.802030563354492,25.9667,25.9824,3012392.0],["2011-04-29",25.9824,26.9912,25.982444763183594,26.5971,5112394.0],["2011-05-03",26.5971,27.1803,26.5183,27.0621,6619945.0],["2011-05-04",27.0621,27.7477,26.873,27.1015,10476999.0],["2011-05-05",27.1015,27.6216,26.8808,27.6137,6138402.0],["2011-05-06",27.6137,28.126,27.3221,27.8738,8023012.0],["2011-05-09",27.8738,27.9368,27.5113,27.795,5182239.0],["2011-05-10",27.795,27.8659,27.1961,27.7398,3857181.0],["2011-05-11",27.7398,27.739826202392578,27.2197,27.3616,3493564.0],["2011-05-12",27.3616,27.9368,26.936,27.5507,4760736.0],["2011-05-13",27.5507,27.8108,27.1173,27.5822,1833104.0],["2011-05-16",27.5822,28.0393,27.4167,27.992,3140867.0],["2011-05-17",27.992,28.1969,27.2512,27.3458,4594240.0],["2011-05-18",27.3458,28.0787,27.2433,27.5822,4359654.0],["2011-05-19",27.5822,28.4097,27.582212448120117,28.0866,6399054.0],["2011-05-20",28.0866,28.5121,27.8186,27.9999,3971515.0],["2011-05-23",27.9999,28.4176,26.7469,26.8651,6371294.0],["2011-05-24",26.8651,27.0385,26.4001,26.9045,4925862.0],["2011-05-25",26.9045,26.9518,26.4001,26.5577,2513582.0],["2011-05-26",26.5577,26.8336,26.5183,26.6523,1461809.0],["2011-05-27",26.6523,27.0306,26.4868,26.7626,2101845.0],["2011-05-30",26.7626,27.4876,26.5577,27.267,3090051.0],["2011-05-31",27.267,27.9999,27.1488,27.2827,3734013.0],["2011-06-01",27.2827,27.5743,26.873,27.1488,3083852.0],["2011-06-02",27.1488,27.1882,26.6365,27.0227,4381432.0],["2011-06-03",27.0227,27.464,26.6838,27.4404,2631502.0],["2011-06-07",27.4404,27.7004,27.1645,27.5822,2482313.0],["2011-06-08",27.5822,28.0235,27.4404,27.9132,3696132.0],["2011-06-09",27.9132,27.9999,27.5034,27.5901,2771092.0],["2011-06-10",27.5901,28.1339,27.4404,27.929,5962705.0],["2011-06-13",27.929,27.928958892822266,26.7232,26.9912,3347154.0],["2011-06-14",26.9912,27.1724,26.7626,27.133,2926652.0],["2011-06-15",27.133,27.1803,26.7311,26.8493,2191787.0],["2011-06-17",26.8493,26.849315643310547,25.9273,26.0297,2931142.0],["2011-06-20",26.0297,26.2662,25.5805,26.0534,3055473.0],["2011-06-21",26.0534,26.4001,25.6909,26.3528,1766780.0],["2011-06-22",26.3528,26.7941,26.1558,26.5183,1402388.0],["2011-06-23",26.5183,26.6365,26.0061,26.5499,1356067.0],["2011-06-24",26.5499,27.3064,26.3056,27.1803,2448616.0],["2011-06-27",27.1803,27.3931,26.9912,27.1567,1316986.0],["2011-06-28",27.1567,27.3143,26.9596,27.1015,1393881.0],["2011-06-29",27.1015,27.1803,26.4474,26.6287,2143078.0],["2011-06-30",26.6287,27.07,26.3292,26.9045,2072820.0],["2011-07-01",26.9045,27.0621,26.542,26.802,4861709.0],["2011-07-04",26.802,27.7477,26.7941,27.6059,3383421.0],["2011-07-05",27.6059,27.9763,27.5822,27.8108,2592725.0],["2011-07-06",27.8108,27.8659,27.5034,27.8502,2323172.0],["2011-07-07",27.8502,28.1654,27.5586,27.8896,3390578.0],["2011-07-08",27.8896,28.126,27.5822,27.8738,1986773.0],["2011-07-11",27.8738,28.1181,27.4876,28.0866,2424469.0],["2011-07-12",28.0866,28.1575,27.5507,27.6059,2630682.0],["2011-07-13",27.6059,28.5909,27.4955,28.457,5702200.0],["2011-07-14",28.457,29.0795,28.2127,28.8746,4974928.0],["2011-07-15",28.8746,29.1583,28.4964,28.9613,2710448.0],["2011-07-18",28.9613,29.6548,28.8037,29.3081,6151969.0],["2011-07-19",29.3081,29.7888,29.0795,29.6075,3729281.0],["2011-07-20",29.6075,30.5769,29.5524,29.7809,7233129.0],["2011-07-21",29.7809,30.4586,28.3782,29.2293,6961448.0],["2011-07-22",29.2293,30.1828,28.9298,29.7573,4175922.0],["2011-07-25",29.7573,29.757266998291016,28.7643,29.3002,4786398.0],["2011-07-26",29.3002,29.3635,28.6429,28.9676,2983265.0],["2011-07-27",28.9676,30.488,28.5083,30.4564,4325041.0],["2011-07-28",30.4564,30.45635986328125,29.7991,29.9891,3364238.0],["2011-07-29",29.9891,30.2109,29.6961,30.1,3571788.0],["2011-08-01",30.1,30.1475,29.5536,29.5774,2067381.0],["2011-08-02",29.5774,29.57735252380371,28.73,29.1893,2428953.0],["2011-08-03",29.1893,29.5774,28.7538,29.4586,2302672.0],["2011-08-04",29.4586,29.6407,28.9914,29.4665,1357176.0],["2011-08-05",29.4665,29.466493606567383,28.1915,29.2606,1951393.0],["2011-08-08",29.2606,29.26059913635254,27.9777,28.8488,4163251.0],["2011-08-09",28.8488,30.0921,28.0332,29.5378,5367203.0],["2011-08-10",29.5378,30.496,29.3556,30.203,5950027.0],["2011-08-11",30.203,30.9632,29.7753,30.7573,5601071.0],["2011-08-12",30.7573,31.1611,30.4722,30.6939,4634058.0],["2011-08-15",30.6939,31.3354,30.3297,30.6068,5669004.0],["2011-08-16",30.6068,30.6464,29.4111,29.7437,6315675.0],["2011-08-17",29.7437,29.91,29.2289,29.3477,4512478.0],["2011-08-18",29.3477,29.6565,29.1972,29.419,2058816.0],["2011-08-19",29.419,29.41897964477539,28.4449,29.2685,4222627.0],["2011-08-22",29.2685,29.268512725830078,28.1123,28.4608,2964805.0],["2011-08-23",28.4608,28.7459,28.4291,28.7142,1776821.0],["2011-08-24",28.7142,28.9042,28.4133,28.5637,3166220.0],["2011-08-25",28.5637,28.9834,28.0094,28.5875,3028463.0],["2011-08-26",28.5875,28.8251,28.3499,28.6667,1928804.0],["2011-08-29",28.6667,28.7934,28.1757,28.7142,1791027.0],["2011-08-30",28.7142,29.3398,28.4449,28.4687,2063663.0],["2011-08-31",28.4687,28.7934,28.0569,28.3182,2108828.0],["2011-09-01",28.3182,28.318241119384766,27.36,27.6055,3040467.0],["2011-09-02",27.6055,27.6768,26.8849,27.0591,1842112.0],["2011-09-05",27.0591,27.2017,26.6077,27.0829,1638846.0],["2011-09-06",27.0829,27.3284,26.8612,27.075,2295538.0],["2011-09-07",27.075,27.5343,26.9245,27.4551,2330968.0],["2011-09-08",27.4551,27.7164,27.3284,27.3917,1786971.0],["2011-09-09",27.3917,27.8669,27.1621,27.2413,1841230.0],["2011-09-13",27.2413,27.7085,26.4573,26.9166,1283395.0],["2011-09-14",26.9166,27.2571,26.8057,27.1779,1558655.0],["2011-09-15",27.1779,27.3046,27.0433,27.1383,589502.0],["2011-09-16",27.1383,27.3759,27.0829,27.1937,610763.0],["2011-09-19",27.1937,27.368,26.6077,27.0037,583115.0],["2011-09-20",27.0037,27.0829,26.7265,26.8453,801387.0],["2011-09-21",26.8453,27.3284,26.6711,27.0829,1199031.0],["2011-09-22",27.0829,27.0828800201416,26.1168,26.1405,2749165.0],["2011-09-23",26.1405,26.140520095825195,25.0715,25.412,4060022.0],["2011-09-26",25.412,25.412,25.0873,25.2219,1452936.0],["2011-09-27",25.2219,25.7762,25.1111,25.7287,2052857.0],["2011-09-28",25.7287,25.7921,25.3407,25.5783,786469.0],["2011-09-29",25.5783,25.8158,25.2615,25.5862,866440.0],["2011-09-30",25.5862,26.2039,25.3645,26.1801,2454740.0],["2011-10-10",26.1801,26.584,25.6971,26.3623,1851968.0],["2011-10-11",26.3623,26.7661,25.0715,25.4753,2951640.0],["2011-10-12",25.4753,26.0217,25.0319,25.9346,2189897.0],["2011-10-13",25.9346,26.6077,25.5783,26.5602,3018437.0],["2011-10-14",26.5602,26.8453,26.2197,26.774,1934508.0],["2011-10-17",26.774,27.2333,26.481,26.5286,1672763.0],["2011-10-18",26.5286,27.0037,25.9901,26.0613,2721715.0],["2011-10-19",26.0613,26.3702,25.8158,26.093,1194420.0],["2011-10-20",26.093,26.1088,25.3407,25.8317,955436.0],["2011-10-21",25.8317,26.2118,25.5783,25.998,1507802.0],["2011-10-24",25.998,26.4731,25.6971,26.0376,1421315.0],["2011-10-25",26.0376,27.3204,25.8713,27.0829,2633048.0],["2011-10-26",27.0829,27.3046,26.9245,27.0987,752530.0],["2011-10-27",27.0987,27.3996,27.0433,27.075,1146894.0],["2011-10-28",27.075,27.3046,26.2593,26.5681,7149077.0],["2011-10-31",26.5681,26.9245,26.291,26.679,2932114.0],["2011-11-01",26.679,26.7899,26.3939,26.4414,2434604.0],["2011-11-02",26.4414,27.1383,26.1326,27.1225,2256353.0],["2011-11-03",27.1225,27.2333,26.7899,26.9641,2684712.0],["2011-11-04",26.9641,27.5184,26.8849,27.0195,3804707.0],["2011-11-07",27.0195,27.7877,26.9245,27.5343,3337844.0],["2011-11-08",27.5343,28.1044,27.2492,27.8589,2407640.0],["2011-11-09",27.8589,28.2786,27.7243,28.2232,2629855.0],["2011-11-10",28.2232,28.7379,27.8352,28.0648,3395756.0],["2011-11-11",28.0648,28.6033,27.8589,28.4053,1898765.0],["2011-11-14",28.4053,28.9042,28.3341,28.5004,1409985.0],["2011-11-15",28.5004,28.6112,28.2786,28.2945,1052109.0],["2011-11-16",28.2945,28.4845,27.558,27.8035,2528401.0],["2011-11-17",27.8035,28.0807,27.7956,27.8352,753278.0],["2011-11-18",27.8352,28.0807,27.2888,27.7322,1400525.0],["2011-11-21",27.7322,28.8092,27.73223876953125,28.5796,1401280.0],["2011-11-22",28.5796,28.8726,28.342,28.8409,1699390.0],["2011-11-23",28.8409,29.126,28.2707,28.7142,1105424.0],["2011-11-24",28.7142,29.3002,28.4291,28.7934,1356456.0],["2011-11-25",28.7934,29.0468,28.0965,28.1123,1643705.0],["2011-11-28",28.1123,28.8726,27.8352,28.7934,1135896.0],["2011-11-29",28.7934,29.1418,28.3499,28.5004,1765075.0],["2011-11-30",28.5004,28.5716,27.6134,28.1757,1757566.0],["2011-12-01",28.1757,28.7221,27.3838,28.1282,2894410.0],["2011-12-02",28.1282,28.3737,27.7243,28.1678,1107629.0],["2011-12-05",28.1678,28.5796,27.8352,28.3895,2389578.0],["2011-12-06",28.3895,28.5083,27.4076,27.7164,1752988.0],["2011-12-07",27.7164,27.8589,27.3046,27.7164,1466042.0],["2011-12-08",27.7164,27.9856,27.3759,27.6055,1257307.0],["2011-12-09",27.6055,27.6768,25.5783,27.0274,6442319.0],["2011-12-12",27.0274,27.02744483947754,25.9901,26.1247,2639508.0],["2011-12-13",26.1247,26.124685287475586,25.2615,25.2853,2501419.0],["2011-12-14",25.2853,26.1088,24.6993,25.8317,1516501.0],["2011-12-15",25.8317,26.481,25.4437,26.2751,1059933.0],["2011-12-16",26.2751,26.5206,25.895,26.2672,1176164.0],["2011-12-19",26.2672,26.8532,25.3407,26.6157,1489588.0],["2011-12-20",26.6157,26.877,26.3702,26.6711,1132648.0],["2011-12-21",26.6711,26.9166,25.998,26.4256,1472373.0],["2011-12-22",26.4256,26.489,26.1326,26.2593,892313.0],["2011-12-23",26.2593,26.8453,26.0772,26.6394,1812275.0],["2011-12-26",26.6394,26.639415740966797,25.5308,26.1247,1968126.0],["2011-12-27",26.1247,26.2514,25.3407,25.8,1825093.0],["2011-12-28",25.8,25.80000877380371,25.2694,25.6733,1321207.0],["2011-12-29",25.6733,26.0455,25.3645,25.8634,857039.0],["2011-12-30",25.8634,26.6711,25.8554,26.5127,3597479.0],["2012-01-04",26.5127,26.6236,24.8656,25.0873,3916414.0],["2012-01-05",25.0873,25.3328,24.232,24.4696,2401805.0],["2012-01-06",24.4696,24.8181,23.6777,24.4775,2088303.0],["2012-01-09",24.4775,25.0239,23.5985,25.0081,3356058.0],["2012-01-10",25.0081,25.895,24.5092,25.6812,3217244.0],["2012-01-11",25.6812,25.8554,25.4437,25.6495,1004841.0],["2012-01-12",25.6495,25.7287,25.2694,25.3011,1285584.0],["2012-01-13",25.3011,25.5704,24.7072,25.0398,1031213.0],["2012-01-16",25.0398,25.03978729248047,24.1529,24.4934,1856938.0],["2012-01-17",24.4934,25.6812,24.1529,25.3645,2308595.0],["2012-01-18",25.3645,25.5228,24.7072,25.0239,1330113.0],["2012-01-19",25.0239,25.6575,24.8101,25.4041,1513240.0],["2012-01-20",25.4041,25.705,25.1902,25.4991,1328052.0],["2012-01-30",25.4991,25.9346,25.2615,25.6416,1953072.0],["2012-01-31",25.6416,25.7287,25.0239,25.1031,949610.0],["2012-02-01",25.1031,25.3882,24.7864,24.8814,636746.0],["2012-02-02",24.8814,25.1982,24.6676,25.0556,687976.0],["2012-02-03",25.0556,25.3249,24.8418,25.2457,1211694.0],["2012-02-06",25.2457,25.3961,25.016,25.0794,1900517.0],["2012-02-07",25.0794,25.1982,24.533,24.6993,1565759.0],["2012-02-08",24.6993,25.119,24.1529,24.9131,2709222.0],["2012-02-09",24.9131,25.0794,24.4696,25.016,3641161.0],["2012-02-10",25.016,25.016029357910156,24.6755,24.9131,3825803.0],["2012-02-13",24.9131,25.5941,24.7309,25.5624,3819295.0],["2012-02-14",25.5624,25.7208,25.119,25.3882,2103912.0],["2012-02-15",25.3882,25.602,25.1031,25.412,4205661.0],["2012-02-16",25.412,26.2989,25.411977767944336,26.2435,7106773.0],["2012-02-17",26.2435,26.5365,26.0138,26.489,3289031.0],["2012-02-20",26.489,26.5998,25.9346,26.0297,2711203.0],["2012-02-21",26.0297,26.2435,25.7842,26.1643,1114286.0],["2012-02-22",26.1643,26.2751,25.8713,26.2672,3630278.0],["2012-02-23",26.2672,26.291,25.895,26.2672,2270156.0],["2012-02-24",26.2672,26.3147,25.9505,26.2514,3608565.0],["2012-02-27",26.2514,27.3204,26.25139045715332,26.877,6915216.0],["2012-02-28",26.877,27.2571,26.6473,26.972,3796805.0],["2012-02-29",26.972,27.3363,26.8295,26.8453,1832947.0],["2012-03-01",26.8453,26.9483,26.7107,26.7582,1105171.0],["2012-03-02",26.7582,27.2017,26.758201599121094,27.0829,1144497.0],["2012-03-05",27.0829,27.1621,26.7582,26.9245,1996673.0],["2012-03-06",26.9245,27.0591,26.3623,26.6236,1736700.0],["2012-03-07",26.6236,26.7424,26.1405,26.2435,2609392.0],["2012-03-08",26.2435,26.4969,26.1326,26.4494,2419765.0],["2012-03-09",26.4494,27.1225,26.4414,26.9007,2834391.0],["2012-03-12",26.9007,27.2888,26.6869,26.9403,1936926.0],["2012-03-13",26.9403,27.5501,26.9245,27.5184,2195307.0],["2012-03-14",27.5184,27.8669,26.7661,26.9483,4211632.0],["2012-03-15",26.9483,27.7085,26.948257446289062,26.9562,3167984.0],["2012-03-16",26.9562,28.0569,26.8453,28.0094,3932230.0],["2012-03-19",28.0094,28.5321,27.5818,27.8114,3417903.0],["2012-03-20",27.8114,28.0332,27.2254,27.6847,2114271.0],["2012-03-21",27.6847,27.954,27.5263,27.7085,2308556.0],["2012-03-22",27.7085,27.8669,26.8453,26.9166,1719600.0],["2012-03-23",26.9166,26.916580200195312,26.5523,26.7503,1097457.0],["2012-03-26",26.7503,26.9879,26.4177,26.8691,1020298.0],["2012-03-27",26.8691,27.1937,26.869064331054688,26.9879,1768324.0],["2012-03-28",26.9879,27.0829,25.9742,26.0376,1207842.0],["2012-03-29",26.0376,26.3306,25.895,26.188,1948386.0],["2012-03-30",26.188,26.2514,25.6575,25.7921,808443.0],["2012-04-05",25.7921,26.5523,25.6575,26.4335,2346033.0],["2012-04-06",26.4335,26.5206,26.2118,26.386,1239879.0],["2012-04-09",26.386,26.6948,26.2435,26.5998,1048265.0],["2012-04-10",26.5998,27.1621,26.386,27.0987,1788544.0],["2012-04-11",27.0987,27.5184,26.774,27.0829,1839332.0],["2012-04-12",27.0829,27.558,26.972,27.4709,1187829.0],["2012-04-13",27.4709,27.6134,27.1858,27.2333,2306350.0],["2012-04-16",27.2333,27.5976,27.067,27.4709,5976296.0],["2012-04-17",27.4709,27.5343,27.0829,27.2809,3355771.0],["2012-04-18",27.2809,27.5501,27.2413,27.3917,3412918.0],["2012-04-19",27.3917,27.4313,26.877,26.972,2167745.0],["2012-04-20",26.972,27.2809,26.8295,27.2492,2493717.0],["2012-04-23",27.2492,27.368,26.8849,26.9245,1252922.0],["2012-04-24",26.9245,27.558,26.6869,26.9403,3141091.0],["2012-04-25",26.9403,27.0987,26.7503,26.9562,1511940.0],["2012-04-26",26.9562,27.067,26.8057,26.8453,1998656.0],["2012-04-27",26.8453,27.558,26.84531593322754,27.5343,3022520.0],["2012-05-02",27.5343,27.9777,27.53426170349121,27.9223,2413014.0],["2012-05-03",27.9223,28.1123,27.653,27.7639,1462671.0],["2012-05-04",27.7639,28.5241,27.653,28.5004,2688427.0],["2012-05-07",28.5004,28.8251,28.1678,28.54,2207203.0],["2012-05-08",28.54,28.7934,28.2707,28.5954,2513497.0],["2012-05-09",28.5954,28.6508,28.0332,28.342,1932969.0],["2012-05-10",28.342,29.2131,28.2391,29.0864,2298349.0],["2012-05-11",29.0864,29.221,28.5004,28.7617,1373503.0],["2012-05-14",28.7617,28.8409,28.2707,28.5004,2730542.0],["2012-05-15",28.5004,29.4982,28.3499,29.4665,2497439.0],["2012-05-16",29.4665,29.4823,28.9438,29.1814,1826712.0],["2012-05-17",29.1814,29.5536,28.7142,29.1101,1984603.0],["2012-05-18",29.1101,29.1418,28.1123,28.5875,3137788.0],["2012-05-21",28.5875,29.4427,28.5162,29.1101,1131292.0],["2012-05-22",29.1101,29.4111,28.5241,29.4111,3124990.0],["2012-05-23",29.4111,29.5061,28.9834,29.3002,2290985.0],["2012-05-24",29.3002,29.4427,28.9834,29.2131,1324668.0],["2012-05-25",29.2131,29.3635,28.9834,29.0151,924401.0],["2012-05-28",29.0151,29.3556,28.7855,29.1656,852073.0],["2012-05-29",29.1656,29.7674,28.8488,29.7437,3391204.0],["2012-05-30",29.7437,29.7437,29.3477,29.6486,1478933.0],["2012-05-31",29.6486,29.8545,29.3002,29.7674,2764671.0],["2012-06-01",29.7674,29.9337,29.3873,29.5932,1479388.0],["2012-06-04",29.5932,30.0525,29.1814,29.91,2626019.0],["2012-06-05",29.91,30.8206,29.8466,30.3455,2501116.0],["2012-06-06",30.3455,30.7414,29.6882,30.0446,2093049.0],["2012-06-07",30.0446,30.7573,29.7278,30.5593,4115665.0],["2012-06-08",30.5593,30.6068,29.9971,30.1634,4081558.0],["2012-06-11",30.1634,30.5672,29.8624,30.5593,3225758.0],["2012-06-12",30.5593,31.2007,30.3455,31.0899,3283459.0],["2012-06-13",31.0899,32.2302,30.8602,32.0718,8757595.0],["2012-06-14",32.0718,32.151,31.5888,31.6363,2532614.0],["2012-06-15",31.6363,31.9134,31.2324,31.858,5169261.0],["2012-06-18",31.858,32.2302,31.5333,31.565,2404443.0],["2012-06-19",31.565,31.565013885498047,29.91,30.8444,10371599.0],["2012-06-20",30.8444,31.0424,30.4168,30.8048,2387299.0],["2012-06-21",30.8048,30.804798126220703,30.1713,30.7256,3144201.0],["2012-06-25",30.7256,30.789,30.0208,30.0367,2805401.0],["2012-06-26",30.0367,30.3217,29.2527,29.2606,1762456.0],["2012-06-29",29.2606,30.488,28.7459,30.2425,6230721.0],["2012-07-02",30.2425,30.3297,29.4586,30.0921,5307162.0],["2012-07-03",30.0921,30.8048,29.712,30.2742,3679759.0],["2012-07-04",30.2742,30.8681,30.1554,30.6464,2271547.0],["2012-07-05",30.6464,31.2799,30.4009,30.6702,1719412.0],["2012-07-06",30.6702,31.3908,30.5039,31.2245,2351473.0],["2012-07-09",31.2245,31.224502563476562,30.2109,30.8127,2303033.0],["2012-07-10",30.8127,31.0424,30.5672,30.6702,1321823.0],["2012-07-11",30.6702,31.1611,30.1079,30.8365,1686118.0],["2012-07-12",30.8365,30.9632,30.2663,30.8206,2841880.0],["2012-07-13",30.8206,30.820632934570312,30.0604,30.4168,3014889.0],["2012-07-16",30.4168,30.4326,29.5457,29.8624,1888005.0],["2012-07-17",29.8624,30.1,29.2448,29.6486,1349452.0],["2012-07-18",29.6486,29.64862060546875,28.5321,29.1339,2567285.0],["2012-07-19",29.1339,29.4586,28.8251,28.9676,1041973.0],["2012-07-20",28.9676,29.3952,28.6667,28.9438,1381270.0],["2012-07-23",28.9438,28.943836212158203,28.4925,28.7775,1400462.0],["2012-07-24",28.7775,28.9042,28.6667,28.7617,1734068.0],["2012-07-25",28.7617,28.8805,28.3895,28.4925,1410717.0],["2012-07-26",28.4925,28.8753,28.4765,28.6839,1046898.0],["2012-07-27",28.6839,28.9072,28.0059,28.6759,2013450.0],["2012-07-30",28.6759,28.7557,28.4127,28.644,952124.0],["2012-07-31",28.644,29.0349,28.644,28.9391,1449397.0],["2012-08-01",28.9391,29.1146,28.7158,28.7318,1338120.0],["2012-08-02",28.7318,28.731760025024414,26.961,27.5991,6765961.0],["2012-08-03",27.5991,27.599079132080078,26.6419,27.1444,7978756.0],["2012-08-06",27.1444,27.3598,26.4106,27.2401,6484377.0],["2012-08-07",27.2401,27.3598,26.9609,27.296,2951355.0],["2012-08-08",27.296,27.5034,27.0886,27.1205,1885857.0],["2012-08-09",27.1205,27.6709,26.8253,27.6549,2491877.0],["2012-08-10",27.6549,28.1814,27.3917,27.8463,2143361.0],["2012-08-13",27.8463,28.1654,27.4954,27.8783,2171014.0],["2012-08-14",27.8783,27.982,27.3598,27.6629,1586164.0],["2012-08-15",27.6629,27.7427,27.4635,27.5034,602464.0],["2012-08-16",27.5034,27.503360748291016,26.251,26.4026,5726480.0],["2012-08-17",26.4026,26.6419,25.8442,26.275,2191412.0],["2012-08-20",26.275,26.6259,25.7405,26.5541,1275225.0],["2012-08-21",26.5541,26.7615,26.2032,26.5701,928800.0],["2012-08-22",26.5701,26.7615,25.916,26.2431,1209604.0],["2012-08-23",26.2431,26.3228,26.0915,26.2271,701504.0],["2012-08-24",26.2271,26.2989,25.924,26.1872,613196.0],["2012-08-27",26.1872,26.2191,25.8203,26.1633,863404.0],["2012-08-28",26.1633,26.275,25.924,26.0357,708214.0],["2012-08-29",26.0357,26.2431,25.924,26.1234,610240.0],["2012-08-30",26.1234,26.5701,25.9479,26.0277,996699.0],["2012-08-31",26.0277,26.2829,25.8442,25.9958,687897.0],["2012-09-03",25.9958,26.7137,25.8841,26.4664,1363559.0],["2012-09-04",26.4664,26.4823,26.2111,26.3308,909734.0],["2012-09-05",26.3308,26.6897,26.3228,26.5781,1404340.0],["2012-09-06",26.5781,26.7216,26.3069,26.602,599786.0],["2012-09-07",26.602,27.5672,26.4903,27.2082,2140133.0],["2012-09-10",27.2082,27.3917,26.9609,27.0008,1056700.0],["2012-09-11",27.0008,27.000825881958008,26.5701,26.7536,1227607.0],["2012-09-12",26.7536,27.2002,26.7216,26.8333,807556.0],["2012-09-13",26.8333,26.8413,26.2032,26.2111,1716651.0],["2012-09-14",26.2111,26.5143,26.1633,26.4425,1299132.0],["2012-09-17",26.4425,26.5063,25.8203,25.9958,1526024.0],["2012-09-18",25.9958,25.995777130126953,25.3098,25.3656,2823108.0],["2012-09-19",25.3656,25.4454,25.1263,25.3576,1780172.0],["2012-09-20",25.3576,25.5172,25.1263,25.4374,1162428.0],["2012-09-21",25.4374,25.7325,25.1742,25.4773,933744.0],["2012-09-24",25.4773,25.6608,25.1742,25.6129,1268363.0],["2012-09-25",25.6129,25.612899780273438,25.1901,25.3576,1517671.0],["2012-09-26",25.3576,25.4454,24.9269,25.0785,1696519.0],["2012-09-27",25.0785,25.7804,24.887,25.3098,2337376.0],["2012-09-28",25.3098,26.0676,25.1822,25.924,2742205.0],["2012-10-08",25.924,26.2351,25.5411,26.0516,1752130.0],["2012-10-09",26.0516,26.6339,26.051612854003906,26.3148,2613972.0],["2012-10-10",26.3148,26.314842224121094,25.9718,26.0117,1513624.0],["2012-10-11",26.0117,26.4185,25.7405,26.2829,1818189.0],["2012-10-12",26.2829,26.4744,26.0357,26.4185,1226368.0],["2012-10-15",26.4185,26.5302,26.0516,26.4106,1198856.0],["2012-10-16",26.4106,26.4584,26.0755,26.1553,1161036.0],["2012-10-17",26.1553,26.2431,25.8123,25.8283,1236721.0],["2012-10-18",25.8283,26.0596,25.5252,25.6368,2169401.0],["2012-10-19",25.6368,25.7325,25.3497,25.4454,1809894.0],["2012-10-22",25.4454,25.6209,25.2141,25.6129,1724001.0],["2012-10-23",25.6129,25.7645,25.3178,25.3736,1430369.0],["2012-10-24",25.3736,25.4853,25.1822,25.1981,1387197.0],["2012-10-25",25.1981,25.3816,24.9588,25.1822,1138633.0],["2012-10-26",25.1822,25.2619,24.8631,24.8791,814693.0],["2012-10-29",24.8791,24.9508,24.4643,24.7115,1411338.0],["2012-10-30",24.7115,24.8711,24.1931,24.4722,2126162.0],["2012-10-31",24.4722,25.0785,24.3287,24.9588,2938904.0],["2012-11-01",24.9588,25.573,24.7674,25.5331,2152879.0],["2012-11-02",25.5331,25.565,25.0944,25.2699,2459578.0],["2012-11-05",25.2699,25.4773,25.0386,25.3257,1352448.0],["2012-11-06",25.3257,25.3656,24.895,25.0147,960686.0],["2012-11-07",25.0147,25.1822,24.7753,25.1024,754594.0],["2012-11-08",25.1024,25.10239028930664,24.3287,24.6238,759387.0],["2012-11-09",24.6238,24.911,24.5042,24.6637,700599.0],["2012-11-12",24.6637,24.8631,24.6078,24.6477,728125.0],["2012-11-13",24.6477,24.7115,24.1771,24.4563,970684.0],["2012-11-14",24.4563,24.568,24.225,24.4244,765607.0],["2012-11-15",24.4244,24.568,24.201,24.3686,480647.0],["2012-11-16",24.3686,24.36855125427246,23.9298,24.2489,1281132.0],["2012-11-19",24.2489,24.2489,23.7544,23.9857,1447643.0],["2012-11-20",23.9857,24.1691,23.8341,24.0814,1002441.0],["2012-11-21",24.0814,24.3606,23.7703,24.0894,1442357.0],["2012-11-22",24.0894,24.1612,23.7543,23.9298,1274314.0],["2012-11-23",23.9298,24.4084,23.929834365844727,24.4005,829576.0],["2012-11-26",24.4005,24.568,24.2329,24.2569,560132.0],["2012-11-27",24.2569,24.2569,24.0654,24.1452,678800.0],["2012-11-28",24.1452,24.2808,22.837,23.3635,2090066.0],["2012-11-29",23.3635,23.6028,23.2917,23.4752,1435887.0],["2012-11-30",23.4752,23.89,23.3475,23.858,1899026.0],["2012-12-03",23.858,23.858043670654297,23.4752,23.6347,1210294.0],["2012-12-04",23.6347,23.89,22.9328,23.7304,2691664.0],["2012-12-05",23.7304,24.2409,23.3156,24.1771,3752947.0],["2012-12-06",24.1771,24.2728,23.8501,24.0973,1689817.0],["2012-12-07",24.0973,24.2808,23.89,24.209,1984795.0],["2012-12-10",24.209,24.3765,23.9697,24.2409,2378170.0],["2012-12-11",24.2409,24.2888,23.89,24.1691,1165989.0],["2012-12-12",24.1691,24.3606,24.0973,24.3446,1444267.0],["2012-12-13",24.3446,24.7754,24.0894,24.6158,2346662.0],["2012-12-14",24.6158,25.4853,24.4244,25.3896,2774783.0],["2012-12-17",25.3896,25.6608,24.9508,25.5172,1801655.0],["2012-12-18",25.5172,25.6847,25.2938,25.4693,1551876.0],["2012-12-19",25.4693,25.6927,25.3257,25.5411,1852154.0],["2012-12-20",25.5411,25.7246,24.9189,25.3098,2148455.0],["2012-12-21",25.3098,25.5172,25.0386,25.3178,2656537.0],["2012-12-24",25.3178,25.5172,25.1263,25.1981,2463877.0],["2012-12-25",25.1981,26.0915,25.1263,26.0357,3783605.0],["2012-12-26",26.0357,26.3148,25.7884,26.251,3095187.0],["2012-12-27",26.251,26.4664,25.9719,26.1314,1764729.0],["2012-12-28",26.1314,26.4744,25.9399,26.0915,2049529.0],["2012-12-31",26.0915,26.5222,25.908,26.3707,3707660.0],["2013-01-04",26.3707,26.61,26.1713,26.4664,1932775.0],["2013-01-07",26.4664,26.5621,25.9399,26.1553,1358325.0],["2013-01-08",26.1553,26.7217,26.0038,26.5621,1892452.0],["2013-01-09",26.5621,27.0008,26.5621,26.9689,1807986.0],["2013-01-10",26.9689,27.0806,26.4824,26.5621,1916307.0],["2013-01-11",26.5621,26.9051,26.1633,26.5541,1150432.0],["2013-01-14",26.5541,27.1125,26.4824,27.0407,1640738.0],["2013-01-15",27.0407,27.04071807861328,26.5541,26.6818,2435851.0],["2013-01-16",26.6818,26.8892,26.275,26.7456,2048206.0],["2013-01-17",26.7456,26.9609,26.3148,26.7376,4364576.0],["2013-01-18",26.7376,27.3997,26.4026,27.3119,3019570.0],["2013-01-21",27.3119,27.31191635131836,26.7695,27.0646,1870427.0],["2013-01-22",27.0646,27.06464195251465,26.5462,26.7456,1662694.0],["2013-01-23",26.7456,26.745580673217773,26.3228,26.6818,1301585.0],["2013-01-24",26.6818,26.7934,26.1633,26.5781,2488303.0],["2013-01-25",26.5781,26.7456,26.251,26.6578,2207423.0],["2013-01-28",26.6578,26.7296,26.0915,26.5222,3484068.0],["2013-01-29",26.5222,26.522232055664062,25.5012,25.5252,5406115.0],["2013-01-30",25.5252,25.9958,25.2859,25.9001,3990775.0],["2013-01-31",25.9001,26.0038,25.6847,25.9399,1167406.0],["2013-02-01",25.9399,26.3148,25.4693,26.1792,4278851.0],["2013-02-04",26.1792,27.1125,25.6767,26.9131,5422514.0],["2013-02-05",26.9131,28.0697,26.7217,27.5831,7149371.0],["2013-02-06",27.5831,27.7267,26.7216,26.8014,2198165.0],["2013-02-07",26.8014,27.2561,26.801414489746094,27.1364,1877702.0],["2013-02-08",27.1364,28.1973,26.9769,27.9261,3076699.0],["2013-02-18",27.9261,28.4685,27.4714,28.0697,3103947.0],["2013-02-19",28.0697,28.7477,27.9102,28.5403,4328411.0],["2013-02-20",28.5403,29.0349,28.3249,28.9551,2108906.0],["2013-02-21",28.9551,28.955095291137695,27.7347,28.2691,2483341.0],["2013-02-22",28.2691,28.7078,28.1176,28.4366,2473975.0],["2013-02-25",28.4366,28.8753,27.7985,28.4366,1967811.0],["2013-02-26",28.4366,28.43661880493164,27.3598,27.7666,2069521.0],["2013-02-27",27.7666,28.0059,26.8014,27.1444,2106781.0],["2013-02-28",27.1444,27.9181,26.8413,27.8783,2827235.0],["2013-03-01",27.8783,28.0777,27.1205,27.966,1679367.0],["2013-03-04",27.966,28.8355,27.7267,28.0458,2789270.0],["2013-03-05",28.0458,29.673,28.045764923095703,29.3539,9438187.0],["2013-03-06",29.3539,29.7528,28.979,29.6092,3169037.0],["2013-03-07",29.6092,30.3909,29.0508,29.665,3186994.0],["2013-03-08",29.665,29.7209,29.2024,29.5294,883168.0],["2013-03-11",29.5294,29.5294132232666,28.8434,29.0269,436575.0],["2013-03-12",29.0269,29.7926,28.636,28.7557,2125337.0],["2013-03-13",28.7557,29.0189,28.1973,28.6919,1362969.0],["2013-03-14",28.6919,28.8594,28.1574,28.5642,792206.0],["2013-03-15",28.5642,29.2742,28.3648,28.6679,1269817.0],["2013-03-18",28.6679,28.9471,27.9181,28.0537,1549284.0],["2013-03-19",28.0537,28.309,27.9261,28.1176,1133620.0],["2013-03-20",28.1176,28.5004,27.8224,28.0936,1452419.0],["2013-03-21",28.0936,28.8195,28.0617,28.5483,3489222.0],["2013-03-22",28.5483,28.8275,28.309,28.5164,1335197.0],["2013-03-25",28.5164,29.0748,28.4606,28.7238,2719753.0],["2013-03-26",28.7238,28.987,27.7825,28.1973,2602090.0],["2013-03-27",28.1973,28.9471,27.9421,28.9312,2396620.0],["2013-03-28",28.9312,29.9921,28.3569,29.681,7485422.0],["2013-03-29",29.681,29.8565,29.1944,29.4098,2630873.0],["2013-04-01",29.4098,30.6302,28.7238,30.3351,3284081.0],["2013-04-02",30.3351,30.335054397583008,29.2901,29.9841,3180591.0],["2013-04-03",29.9841,30.1516,29.0827,29.1386,1575155.0],["2013-04-08",29.1386,30.1117,28.7397,29.9043,2943063.0],["2013-04-09",29.9043,30.0319,28.8355,29.2981,3672760.0],["2013-04-10",29.2981,30.2154,29.0269,29.7847,4110166.0],["2013-04-11",29.7847,30.0878,29.6889,29.7528,2344110.0],["2013-04-12",29.7528,29.752758026123047,29.0508,29.346,2625303.0],["2013-04-15",29.346,30.0399,29.33,29.9841,3553762.0],["2013-04-16",29.9841,30.71,29.6012,29.7687,4066167.0],["2013-04-17",29.7687,30.1516,29.4177,30.1037,2136184.0],["2013-04-18",30.1037,30.6621,29.7926,30.3909,2156826.0],["2013-04-19",30.3909,30.9732,30.1675,30.71,1956610.0],["2013-04-22",30.71,31.0609,30.2393,30.9173,1556613.0],["2013-04-23",30.9173,30.917343139648438,30.0798,30.1277,1585646.0],["2013-04-24",30.1277,30.7658,30.127662658691406,30.4627,1812851.0],["2013-04-25",30.4627,30.7498,29.9123,30.1596,2801192.0],["2013-04-26",30.1596,30.6142,29.5135,30.1356,2264961.0],["2013-05-02",30.1356,30.135637283325195,29.1784,29.5055,2723493.0],["2013-05-03",29.5055,30.0638,29.4337,29.8086,1749094.0],["2013-05-06",29.8086,30.0559,29.7528,29.8565,1549681.0],["2013-05-07",29.8565,30.1516,29.6172,29.9681,1280840.0],["2013-05-08",29.9681,30.3111,29.8166,29.9602,1869986.0],["2013-05-09",29.9602,30.2154,29.4337,29.6411,1459562.0],["2013-05-10",29.6411,30.0,29.3539,29.7209,790822.0],["2013-05-13",29.7209,30.1516,29.4496,29.8325,1055035.0],["2013-05-14",29.8325,29.9123,28.7637,28.8833,2176588.0],["2013-05-15",28.8833,29.1944,28.7477,29.1465,1217126.0],["2013-05-16",29.1465,29.4257,28.8035,29.1944,952702.0],["2013-05-17",29.1944,30.3749,29.003,30.2633,3183107.0],["2013-05-20",30.2633,31.0131,29.9761,30.8376,2636678.0],["2013-05-21",30.8376,31.1168,30.678,30.8376,2601064.0],["2013-05-22",30.8376,31.2284,30.1277,30.9413,2763615.0],["2013-05-23",30.9413,31.0609,30.1356,30.5584,1793859.0],["2013-05-24",30.5584,30.8456,30.0718,30.5185,1202098.0],["2013-05-27",30.5185,30.71,30.1915,30.6382,1346034.0],["2013-05-28",30.6382,31.1566,30.3031,31.0529,1574645.0],["2013-05-29",31.0529,31.8666,30.9891,31.7948,4097042.0],["2013-05-30",31.7948,32.3053,31.3481,31.6751,2054354.0],["2013-05-31",31.6751,31.8905,30.9492,31.037,1100788.0],["2013-06-03",31.037,31.5714,30.6302,30.9732,1968529.0],["2013-06-04",30.9732,31.1168,30.5185,30.8854,1532720.0],["2013-06-05",30.8854,31.0609,30.7179,30.9812,1179414.0],["2013-06-06",30.9812,31.5156,30.694,30.9014,1249285.0],["2013-06-07",30.9014,31.3481,30.3351,30.5345,1689241.0],["2013-06-13",30.5345,30.534465789794922,29.3619,30.024,2192992.0],["2013-06-14",30.024,30.4707,29.5533,30.4068,1748911.0],["2013-06-17",30.4068,30.6701,30.0319,30.0958,1072609.0],["2013-06-18",30.0958,30.3749,29.5932,29.9522,1346153.0],["2013-06-19",29.9522,31.045,29.346,30.7897,2227622.0],["2013-06-20",30.7897,31.1088,30.3111,30.5903,2304457.0],["2013-06-21",30.5903,30.590307235717773,29.7767,30.3031,2196059.0],["2013-06-24",30.3031,30.303144454956055,28.1574,28.9072,2693810.0],["2013-06-25",28.9072,29.1864,27.5273,29.1226,3290611.0],["2013-06-26",29.1226,29.338,28.5563,29.0428,3149430.0],["2013-06-27",29.0428,29.4576,28.7796,29.1784,2057855.0],["2013-06-28",29.1784,30.71,28.8833,30.2952,2931735.0],["2013-07-01",30.2952,31.1726,29.9123,31.0689,2302931.0],["2013-07-02",31.0689,31.6113,30.7897,30.9173,3320477.0],["2013-07-03",30.9173,31.3082,30.5105,31.0051,2081331.0],["2013-07-04",31.0051,31.5714,30.7498,31.372,1744810.0],["2013-07-05",31.372,31.723,31.1247,31.1885,896318.0],["2013-07-08",31.1885,31.6352,30.5105,31.4438,1727810.0],["2013-07-09",31.4438,31.8985,30.9971,31.5395,1631705.0],["2013-07-10",31.5395,31.7469,31.1885,31.5555,1194765.0],["2013-07-11",31.5555,32.1378,31.3959,31.8905,2428039.0],["2013-07-12",31.8905,32.3452,31.5236,31.715,2887543.0],["2013-07-15",31.715,32.4489,31.6033,32.2335,2700500.0],["2013-07-16",32.2335,32.3212,31.9463,32.0261,1484848.0],["2013-07-17",32.0261,32.2175,30.8216,30.9492,2006072.0],["2013-07-18",30.9492,31.4119,30.4068,31.2364,1422469.0],["2013-07-19",31.2364,31.4677,30.7179,30.8775,1444595.0],["2013-07-22",30.8775,31.5076,30.6142,31.4598,749467.0],["2013-07-23",31.4598,32.2175,31.2364,32.066,1421014.0],["2013-07-24",32.066,32.3053,31.4119,32.0022,1616112.0],["2013-07-25",32.0022,35.2008,31.8985,33.6693,5278101.0],["2013-07-26",33.6693,34.0317,33.0331,33.2425,2225487.0],["2013-07-29",33.2425,33.9511,32.5741,33.6612,2045635.0],["2013-07-30",33.6612,34.1766,33.178,33.3391,2122661.0],["2013-07-31",33.3391,33.8948,32.7754,32.8559,1833468.0],["2013-08-01",32.8559,33.8223,32.3808,33.4599,2416014.0],["2013-08-02",33.4599,33.8706,33.2264,33.782,1686569.0],["2013-08-05",33.782,35.4248,33.6612,34.5309,2359455.0],["2013-08-06",34.5309,34.7484,34.0639,34.2894,2326135.0],["2013-08-07",34.2894,34.2894,33.4196,33.5807,3184499.0],["2013-08-08",33.5807,34.6276,33.580692291259766,34.3377,1929895.0],["2013-08-09",34.3377,34.998,34.2894,34.7886,3329562.0],["2013-08-12",34.7886,35.5778,34.788631439208984,35.5456,3586485.0],["2013-08-13",35.5456,35.6745,34.8692,35.0866,2338818.0],["2013-08-14",35.0866,35.5537,34.6034,34.6839,2239344.0],["2013-08-15",34.6839,34.9819,34.08,34.1525,1978051.0],["2013-08-16",34.1525,36.2221,33.0331,33.0734,2556653.0],["2013-08-19",33.0734,33.7418,32.8398,33.2505,1692860.0],["2013-08-20",33.2505,33.782,32.8559,33.017,2684261.0],["2013-08-21",33.017,33.4196,33.01699447631836,33.3391,1179002.0],["2013-08-22",33.3391,33.6612,32.6224,33.0492,2066462.0],["2013-08-23",33.0492,33.1619,31.5675,32.3728,2089454.0],["2013-08-26",32.3728,33.0089,31.9943,32.8962,1510388.0],["2013-08-27",32.8962,32.89619064331055,32.2117,32.5902,1886481.0],["2013-08-28",32.5902,32.6627,31.6158,32.3244,1748263.0],["2013-08-29",32.3244,32.5902,31.8171,31.9137,1325863.0],["2013-08-30",31.9137,33.0573,31.913742065429688,32.3325,3105294.0],["2013-09-02",32.3325,34.2249,32.3003,33.4196,3008673.0],["2013-09-03",33.4196,33.8223,33.3552,33.4196,1518634.0],["2013-09-04",33.4196,33.7659,32.9848,33.4277,1774961.0],["2013-09-05",33.4277,33.8384,32.7432,33.7418,2435713.0],["2013-09-06",33.7418,34.1041,33.4196,33.4357,2356857.0],["2013-09-09",33.4357,34.1041,32.7754,33.9511,1639132.0],["2013-09-10",33.9511,34.6115,33.5082,34.1041,1824726.0],["2013-09-11",34.1041,34.5632,33.6451,33.782,1968736.0],["2013-09-12",33.782,34.1847,33.3391,33.5485,1318107.0],["2013-09-13",33.5485,33.9753,33.2586,33.5243,1699158.0],["2013-09-16",33.5243,33.8948,32.6949,32.7271,3546922.0],["2013-09-17",32.7271,33.0009,32.4533,32.8318,1523946.0],["2013-09-18",32.8318,33.2344,32.6546,32.7996,1146301.0],["2013-09-23",32.7996,33.3713,32.4533,32.7432,1872520.0],["2013-09-24",32.7432,33.9753,32.2197,33.3874,2705257.0],["2013-09-25",33.3874,34.1444,33.1781,33.9028,2677483.0],["2013-09-26",33.9028,34.4263,33.5887,33.7981,2504738.0],["2013-09-27",33.7981,35.4812,33.5002,34.9739,4065120.0],["2013-09-30",34.9739,35.0302,34.394,34.5068,1094945.0],["2013-10-08",34.5068,34.6276,34.0639,34.3457,1467413.0],["2013-10-09",34.3457,34.4263,33.9028,34.08,1346098.0],["2013-10-10",34.08,34.6276,33.7337,33.7418,3128296.0],["2013-10-11",33.7418,35.8355,33.741756439208984,34.998,6261863.0],["2013-10-14",34.998,38.501,34.998008728027344,37.7441,11444340.0],["2013-10-15",37.7441,38.96,37.0273,37.8004,5183741.0],["2013-10-16",37.8004,38.807,37.0435,37.7602,4330380.0],["2013-10-17",37.7602,38.2272,36.8019,37.3978,1844266.0],["2013-10-18",37.3978,38.7426,36.7535,37.7843,2505949.0],["2013-10-21",37.7843,39.6365,37.4461,39.3708,2253651.0],["2013-10-22",39.3708,39.5399,38.1225,38.3078,2050681.0],["2013-10-23",38.3078,39.1936,36.9629,37.4622,1732122.0],["2013-10-24",37.4622,37.9454,36.6891,37.2045,1199881.0],["2013-10-25",37.2045,37.4058,36.2382,36.6569,924537.0],["2013-10-28",36.6569,38.654,36.2623,38.1548,1949724.0],["2013-10-29",38.1548,38.7265,36.6569,37.9534,2420762.0],["2013-10-30",37.9534,38.2272,36.8502,37.2689,1572702.0],["2013-10-31",37.2689,37.26893615722656,36.2382,36.6328,3223686.0],["2013-11-01",36.6328,37.6555,35.6342,37.1965,1955894.0],["2013-11-04",37.1965,37.4139,36.061,36.7133,1304966.0],["2013-11-05",36.7133,36.71328353881836,35.2718,35.6906,2572114.0],["2013-11-06",35.6906,35.6906,34.5632,34.7403,2753729.0],["2013-11-07",34.7403,35.0222,33.9833,34.6356,2457550.0],["2013-11-08",34.6356,34.7323,34.3135,34.539,554785.0],["2013-11-11",34.539,35.2235,34.233,34.6759,1554446.0],["2013-11-12",34.6759,35.449,34.6276,35.0141,2355003.0],["2013-11-13",35.0141,35.01411819458008,34.1605,34.4504,2202254.0],["2013-11-14",34.4504,35.6744,34.386,35.0946,2988316.0],["2013-11-15",35.0946,36.6005,35.0302,36.0529,3761678.0],["2013-11-18",36.0529,37.4461,36.052940368652344,36.7858,2250915.0],["2013-11-19",36.7858,37.1803,35.9644,36.2865,1389912.0],["2013-11-20",36.2865,37.4058,36.2382,37.3817,1312461.0],["2013-11-21",37.3817,37.4461,36.8985,37.3495,1185782.0],["2013-11-22",37.3495,37.6877,36.665,37.2126,1174647.0],["2013-11-25",37.2126,37.212562561035156,34.6276,35.908,1768226.0],["2013-11-26",35.908,35.9966,35.4731,35.7711,1213200.0],["2013-11-27",35.7711,36.2704,35.602,36.0449,1081062.0],["2013-11-28",36.0449,36.9227,36.044883728027344,36.5442,1259093.0],["2013-11-29",36.5442,36.6005,36.2382,36.5361,726721.0],["2013-12-02",36.5361,36.6005,34.9739,35.2557,1632032.0],["2013-12-03",35.2557,36.7213,35.1671,36.512,1328919.0],["2013-12-04",36.512,36.9146,35.916,36.3348,2118913.0],["2013-12-05",36.3348,37.7038,36.2301,37.3495,1069636.0],["2013-12-06",37.3495,37.4461,36.8502,37.2126,559386.0],["2013-12-09",37.2126,37.4461,37.0596,37.3897,1336914.0],["2013-12-10",37.3897,37.6072,37.0515,37.3978,814528.0],["2013-12-11",37.3978,37.39777755737305,36.367,36.4395,784581.0],["2013-12-12",36.4395,36.6328,36.1415,36.222,730817.0],["2013-12-13",36.222,36.9388,35.9321,36.7535,1108162.0],["2013-12-16",36.7535,38.0501,36.6408,37.4541,2878273.0],["2013-12-17",37.4541,37.5669,36.3348,36.673,1884028.0],["2013-12-18",36.673,36.8663,36.0368,36.1174,1259457.0],["2013-12-19",36.1174,36.9227,35.916,36.3751,2046061.0],["2013-12-20",36.3751,36.7052,35.9241,36.2059,2242911.0],["2013-12-23",36.2059,36.4395,35.4409,36.222,939862.0],["2013-12-24",36.222,36.9468,36.0127,36.6005,1602553.0],["2013-12-25",36.6005,38.2514,36.4395,38.1628,2046540.0],["2013-12-26",38.1628,38.654,37.3817,37.4139,1613319.0],["2013-12-27",37.4139,38.5574,37.3011,38.1628,1076589.0],["2013-12-30",38.1628,40.1841,38.0018,40.0794,3309187.0],["2013-12-31",40.0794,40.07940673828125,39.1211,39.4191,2283288.0],["2014-01-02",39.4191,39.4432,37.7682,38.501,2592821.0],["2014-01-03",38.501,38.96,37.8568,38.3239,1560755.0],["2014-01-06",38.3239,38.4849,37.5427,37.6072,1860941.0],["2014-01-07",37.6072,37.9695,36.6247,37.4541,2934457.0],["2014-01-08",37.4541,37.7521,37.0434,37.4541,1800400.0],["2014-01-09",37.4541,37.9051,36.5442,36.5925,3760966.0],["2014-01-10",36.5925,36.979,36.069,36.1818,2071843.0],["2014-01-13",36.1818,36.7858,35.4329,35.8275,3995546.0],["2014-01-14",35.8275,35.916,35.0302,35.4812,5494041.0],["2014-01-15",35.4812,35.9966,35.0785,35.4168,2974737.0],["2014-01-16",35.4168,36.52,35.1913,36.359,3260049.0],["2014-01-17",36.359,36.35895538330078,35.0061,35.3765,2192639.0],["2014-01-20",35.3765,35.5939,34.2249,34.6517,1861409.0],["2014-01-21",34.6517,35.1913,34.4262,34.7162,1867852.0],["2014-01-22",34.7162,35.2557,34.6356,35.2235,2126299.0],["2014-01-23",35.2235,35.3523,35.0302,35.0624,2370889.0],["2014-01-24",35.0624,35.2637,34.3699,34.6678,2325644.0],["2014-01-27",34.6678,34.66783142089844,33.178,33.8223,3715611.0],["2014-01-28",33.8223,34.0639,32.7351,32.9848,3777133.0],["2014-01-29",32.9848,33.7981,32.413,32.5016,4211690.0],["2014-01-30",32.5016,34.2652,32.5015983581543,33.8062,4024078.0],["2014-02-07",33.8062,34.1122,33.1619,33.7579,1422484.0],["2014-02-10",33.7579,34.4424,33.6612,34.2652,1748003.0],["2014-02-11",34.2652,35.0383,33.9189,34.9577,1925556.0],["2014-02-12",34.9577,35.1913,33.935,34.1283,2071131.0],["2014-02-13",34.1283,34.837,33.6371,33.782,2062120.0],["2014-02-14",33.782,33.9753,33.3955,33.6773,2087109.0],["2014-02-17",33.6773,34.1041,32.5258,33.4277,8543835.0],["2014-02-18",33.4277,33.42768859863281,32.5338,32.6466,5049812.0],["2014-02-19",32.6466,32.8801,32.4211,32.6385,4922533.0],["2014-02-20",32.6385,33.629,32.63850402832031,33.315,7545164.0],["2014-02-21",33.315,33.5726,32.7271,32.8479,2977711.0],["2014-02-24",32.8479,32.84788131713867,31.3259,31.9459,5633910.0],["2014-02-25",31.9459,32.2761,31.4064,32.2036,3185371.0],["2014-02-26",32.2036,32.2359,31.6158,32.2197,1583522.0],["2014-02-27",32.2197,32.219749450683594,31.5514,31.8976,1885413.0],["2014-02-28",31.8976,33.0411,31.4869,32.872,3257242.0],["2014-03-03",32.872,33.178,32.3969,33.025,2363626.0],["2014-03-04",33.025,33.0250358581543,32.1956,32.6707,1611578.0],["2014-03-05",32.6707,32.670711517333984,31.5352,32.0506,2312289.0],["2014-03-06",32.0506,32.2761,31.5111,31.9701,2372571.0],["2014-03-07",31.9701,33.162,31.8896,32.7996,2897718.0],["2014-03-10",32.7996,33.5002,32.252,32.7996,2521191.0],["2014-03-11",32.7996,34.0639,32.6143,33.8142,3547694.0],["2014-03-12",33.8142,33.9753,33.5002,33.8787,2433608.0],["2014-03-13",33.8787,34.0397,33.4035,33.6854,2175861.0],["2014-03-14",33.6854,33.68538284301758,31.5675,31.9137,5444829.0],["2014-03-17",31.9137,32.0667,31.4869,31.8413,4883557.0],["2014-03-18",31.8413,32.1151,31.6319,31.7285,5356580.0],["2014-03-19",31.7285,31.72852325439453,30.8507,31.2292,4079953.0],["2014-03-20",31.2292,31.5272,30.8427,31.2373,2884334.0],["2014-03-21",31.2373,31.6319,30.8588,31.5514,2954017.0],["2014-03-24",31.5514,31.954,31.4064,31.8332,2697824.0],["2014-03-25",31.8332,32.0023,31.5675,31.9057,1185142.0],["2014-03-26",31.9057,31.905685424804688,30.9635,31.1084,4567427.0],["2014-03-27",31.1084,31.108448028564453,30.5206,30.585,2976724.0],["2014-03-28",30.585,30.9152,30.3917,30.7461,2137637.0],["2014-03-31",30.7461,31.0682,30.6253,30.7702,1378317.0],["2014-04-01",30.7702,31.0682,30.6011,30.8427,1779589.0],["2014-04-02",30.8427,31.2453,30.8346,31.1648,2534572.0],["2014-04-03",31.1648,31.4869,30.44,30.5689,3480481.0],["2014-04-04",30.5689,31.0843,30.5045,31.0762,2962484.0],["2014-04-08",31.0762,31.5836,30.9393,31.5353,2570470.0],["2014-04-09",31.5353,32.2036,31.5272,31.7688,1720031.0],["2014-04-10",31.7688,34.1363,31.3984,33.6612,8276155.0],["2014-04-11",33.6612,34.692,32.711,32.9687,6291589.0],["2014-04-14",32.9687,33.17,32.1392,32.6063,2651542.0],["2014-04-15",32.6063,32.6546,32.0265,32.6224,2258959.0],["2014-04-16",32.6224,32.8559,32.2197,32.5177,1768632.0],["2014-04-17",32.5177,32.9526,32.2278,32.5741,1766883.0],["2014-04-18",32.5741,33.323,32.2359,33.1458,2383395.0],["2014-04-21",33.1458,33.145835876464844,32.2197,32.2761,1210907.0],["2014-04-22",32.2761,32.558,32.1714,32.3728,1221332.0],["2014-04-23",32.3728,32.4855,32.2037,32.3164,1317419.0],["2014-04-24",32.3164,32.3808,31.6883,31.9137,1585361.0],["2014-04-25",31.9137,32.1634,31.2051,31.3098,1547676.0],["2014-04-28",31.3098,31.6319,30.6816,30.8508,1352725.0],["2014-04-29",30.8508,32.0829,30.8266,31.7607,973994.0],["2014-04-30",31.7607,32.5741,31.760738372802734,32.3083,3532202.0],["2014-05-05",32.3083,32.4613,31.5675,32.4452,2429540.0],["2014-05-06",32.4452,32.5741,31.7124,31.9782,2512886.0],["2014-05-07",31.9782,32.1231,31.5755,31.8332,1122537.0],["2014-05-08",31.8332,32.2117,31.6883,32.1714,1606537.0],["2014-05-09",32.1714,32.3647,31.5836,31.8896,955058.0],["2014-05-12",31.8896,32.7915,31.88957977294922,32.7593,1865931.0],["2014-05-13",32.7593,33.0009,32.6224,32.7835,1590049.0],["2014-05-14",32.7835,33.2183,32.5419,33.0573,2872164.0],["2014-05-15",33.0573,33.0895,31.8735,32.1312,1823255.0],["2014-05-16",32.1312,32.8076,32.0506,32.7915,1469476.0],["2014-05-19",32.7915,33.5404,32.2922,33.2505,3499493.0],["2014-05-20",33.2505,33.9028,33.25052261352539,33.5163,2903117.0],["2014-05-21",33.5163,34.4424,33.2022,34.386,4163220.0],["2014-05-22",34.386,35.1027,34.2894,34.4585,3119699.0],["2014-05-23",34.4585,34.8289,34.2249,34.7725,2068022.0],["2014-05-26",34.7725,35.3121,34.3055,34.5148,2302432.0],["2014-05-27",34.5148,34.5873,33.774,33.9189,2443773.0],["2014-05-28",33.9189,34.5309,33.8867,34.5148,2411688.0],["2014-05-29",34.5148,34.7725,33.9028,33.9189,1461988.0],["2014-05-30",33.9189,34.6276,33.9189,34.2249,2146809.0],["2014-06-03",34.2249,34.5229,33.6612,33.8626,2582742.0],["2014-06-04",33.8626,33.862552642822266,33.0411,33.4841,2863280.0],["2014-06-05",33.4841,33.5485,33.017,33.5002,1835382.0],["2014-06-06",33.5002,33.5002,32.8559,33.4035,1300914.0],["2014-06-09",33.4035,33.9995,33.2988,33.5324,2676548.0],["2014-06-10",33.5324,33.7257,33.1056,33.5082,2391764.0],["2014-06-11",33.5082,33.8464,33.2666,33.8062,3230733.0],["2014-06-12",33.8062,33.9592,33.2666,33.3552,2192883.0],["2014-06-13",33.3552,33.4921,32.5982,32.872,7374640.0],["2014-06-16",32.872,33.0814,32.5821,32.9365,4227577.0],["2014-06-17",32.9365,33.0089,32.5419,32.6143,2316159.0],["2014-06-18",32.6143,32.9284,32.566,32.872,2505723.0],["2014-06-19",32.872,32.87203598022461,32.26,32.4533,1879800.0],["2014-06-20",32.4533,32.4855,32.0667,32.3083,3171806.0],["2014-06-23",32.3083,32.6143,32.107,32.2197,2056019.0],["2014-06-24",32.2197,32.2922,31.801,31.9621,2078800.0],["2014-06-25",31.9621,32.3728,31.7285,32.2117,2380920.0],["2014-06-26",32.2117,32.3728,32.107,32.2842,1156747.0],["2014-06-27",32.2842,32.3244,31.8976,32.2117,1848099.0],["2014-06-30",32.2117,32.3728,32.0587,32.26,2980445.0],["2014-07-01",32.26,32.3808,31.8896,32.0023,2607557.0],["2014-07-02",32.0023,32.2359,31.9057,32.1795,2259196.0],["2014-07-03",32.1795,32.2842,31.8815,32.0104,2498937.0],["2014-07-04",32.0104,32.0184,31.809,32.0104,3126931.0],["2014-07-07",32.0104,32.107,31.801,32.0587,1790284.0],["2014-07-08",32.0587,32.2359,31.8252,32.2036,1394425.0],["2014-07-09",32.2036,32.2761,31.1004,31.4064,4421485.0],["2014-07-10",31.4064,31.406408309936523,30.9635,31.0923,3340794.0],["2014-07-11",31.0923,31.4386,30.891,31.3661,2114081.0],["2014-07-14",31.3661,31.6319,31.044,31.6238,2067164.0],["2014-07-15",31.6238,32.2036,31.4145,32.0265,3544859.0],["2014-07-16",32.0265,32.2439,31.6883,32.0104,2642941.0],["2014-07-17",32.0104,32.0829,31.656,32.0587,1942936.0],["2014-07-18",32.0587,32.3325,31.8493,32.3244,2369436.0],["2014-07-21",32.3244,32.413,32.0506,32.1875,1478123.0],["2014-07-22",32.1875,32.558,32.0506,32.4613,2317183.0],["2014-07-23",32.4613,32.6063,32.2922,32.3647,1265024.0],["2014-07-24",32.3647,33.0492,32.3647,32.9445,2896720.0],["2014-07-25",32.9445,33.1539,32.4372,32.9687,2803072.0],["2014-07-28",32.9687,33.9431,32.968666076660156,33.7498,4942685.0],["2014-07-29",33.7498,33.9431,33.5082,33.8867,3060743.0],["2014-07-30",33.8867,34.0639,33.621,33.9995,2095840.0],["2014-07-31",33.9995,34.1363,33.4116,33.9833,2014223.0],["2014-08-01",33.9833,34.2113,33.7554,34.0647,2865910.0],["2014-08-04",34.0647,34.5206,33.9019,34.4229,2106174.0],["2014-08-05",34.4229,34.4799,33.9345,34.0159,2464046.0],["2014-08-06",34.0159,34.0892,33.6171,34.081,2469009.0],["2014-08-07",34.081,34.0892,32.5508,32.6973,6698101.0],["2014-08-08",32.6973,32.8275,32.567,32.8112,2032177.0],["2014-08-11",32.8112,33.2426,32.81122589111328,33.1531,2158725.0],["2014-08-12",33.1531,33.1612,32.6321,32.8194,2682915.0],["2014-08-13",32.8194,32.819358825683594,32.4531,32.5915,3145935.0],["2014-08-14",32.5915,32.6321,32.4042,32.5996,2428845.0],["2014-08-15",32.5996,32.7217,32.4612,32.6484,3128589.0],["2014-08-18",32.6484,32.8519,32.5589,32.6973,4195494.0],["2014-08-19",32.6973,32.7298,32.3147,32.4368,4866732.0],["2014-08-20",32.4368,32.5996,32.274,32.567,2616358.0],["2014-08-21",32.567,32.5996,32.274,32.4938,1727351.0],["2014-08-22",32.4938,32.4938,32.1356,32.4287,5650778.0],["2014-08-25",32.4287,32.4612,32.1926,32.217,1532863.0],["2014-08-26",32.217,32.2984,31.517,31.7124,2792311.0],["2014-08-27",31.7124,31.9565,31.5821,31.6879,2140774.0],["2014-08-28",31.6879,31.687936782836914,31.3786,31.4763,2333480.0],["2014-08-29",31.4763,32.5507,31.476306915283203,32.2903,3501621.0],["2014-09-01",32.2903,32.6077,32.1519,32.3961,2207195.0],["2014-09-02",32.3961,32.5996,32.1763,32.5752,2247358.0],["2014-09-03",32.5752,32.8356,32.5019,32.7705,3979299.0],["2014-09-04",32.7705,33.0066,32.6973,32.8763,3040189.0],["2014-09-05",32.8763,33.1938,32.876338958740234,33.1287,2722035.0],["2014-09-09",33.1287,33.2345,32.9659,33.0147,1940941.0],["2014-09-10",33.0147,33.01472091674805,32.6403,32.8275,1644612.0],["2014-09-11",32.8275,32.9659,32.4287,32.4775,2899772.0],["2014-09-12",32.4775,32.5996,32.3391,32.5915,1987078.0],["2014-09-15",32.5915,32.6321,32.0705,32.2659,4553048.0],["2014-09-16",32.2659,32.2821,32.0298,32.0705,3594788.0],["2014-09-17",32.0705,32.2333,31.8019,32.1845,2587338.0],["2014-09-18",32.1845,32.2984,31.9321,32.1356,2573624.0],["2014-09-19",32.1356,32.1845,31.7938,32.1356,2880795.0],["2014-09-22",32.1356,32.1356315612793,31.6798,31.7693,2253912.0],["2014-09-23",31.7693,31.981,31.7449,31.8914,1448875.0],["2014-09-24",31.8914,32.2007,31.7042,32.1682,2873125.0],["2014-09-25",32.1682,32.3147,31.9077,32.0054,3041230.0],["2014-09-26",32.0054,32.0624,31.6635,31.7449,3248077.0],["2014-09-29",31.7449,31.981,31.6228,31.8019,3229564.0],["2014-09-30",31.8019,31.8507,31.6635,31.8426,3177510.0],["2014-10-08",31.8426,32.274,31.7531,32.1926,5634522.0],["2014-10-09",32.1926,32.6077,32.1519,32.4205,4089630.0],["2014-10-10",32.4205,32.4205207824707,31.7938,31.9973,5030894.0],["2014-10-13",31.9973,31.997251510620117,31.4193,31.6879,3937021.0],["2014-10-14",31.6879,31.7612,31.5007,31.5577,3081090.0],["2014-10-15",31.5577,31.7368,31.4275,31.7205,1682830.0],["2014-10-16",31.7205,31.8426,31.5251,31.6472,2477406.0],["2014-10-17",31.6472,31.9077,31.5089,31.8344,3284183.0],["2014-10-20",31.8344,32.1031,31.8263,31.9973,2584873.0],["2014-10-21",31.9973,32.0624,31.6065,31.7042,2009735.0],["2014-10-22",31.7042,31.8019,31.5984,31.5984,1543452.0],["2014-10-23",31.5984,31.6961,30.9879,31.1263,2796003.0],["2014-10-24",31.1263,31.2158,30.9309,31.0775,1559289.0],["2014-10-27",31.0775,31.077463150024414,30.3449,30.4344,3036137.0],["2014-10-28",30.4344,30.9554,30.434417724609375,30.9228,2481055.0],["2014-10-29",30.9228,31.3868,30.7926,31.3705,3639830.0],["2014-10-30",31.3705,31.7775,31.0775,31.7042,5557554.0],["2014-10-31",31.7042,31.9484,31.2972,31.6798,3559285.0],["2014-11-03",31.6798,31.6879,31.0123,31.281,5400797.0],["2014-11-04",31.281,31.28095054626465,30.874,31.0449,5475539.0],["2014-11-05",31.0449,31.0937,30.7682,30.8577,2471155.0],["2014-11-06",30.8577,31.3461,30.6298,31.1263,2576646.0],["2014-11-07",31.1263,31.4275,31.0693,31.1914,3746947.0],["2014-11-10",31.1914,31.631,31.1019,31.5658,4151070.0],["2014-11-11",31.5658,31.9891,31.2647,31.6472,5512799.0],["2014-11-12",31.6472,31.8914,31.3786,31.8344,3720208.0],["2014-11-13",31.8344,31.9158,31.6228,31.8263,3087053.0],["2014-11-14",31.8263,32.3147,31.826311111450195,32.2903,4998238.0],["2014-11-17",32.2903,33.2915,32.0054,32.0217,5549057.0],["2014-11-18",32.0217,32.02166748046875,31.3379,31.6228,3797503.0],["2014-11-19",31.6228,31.7612,31.3054,31.3705,2161726.0],["2014-11-20",31.3705,31.4437,31.1019,31.3623,1500527.0],["2014-11-21",31.3623,31.4844,31.0937,31.3786,2301996.0],["2014-11-24",31.3786,31.7449,31.2647,31.631,4180788.0],["2014-11-25",31.631,32.1031,31.5089,32.0542,5275955.0],["2014-11-26",32.0542,32.3147,31.9728,32.217,4151523.0],["2014-11-27",32.217,32.331,31.8263,32.0624,4476888.0],["2014-11-28",32.0624,32.0623664855957,31.5903,31.867,3800457.0],["2014-12-01",31.867,32.1438,31.7368,32.0379,3968422.0],["2014-12-02",32.0379,32.9984,31.9891,32.7624,8031764.0],["2014-12-03",32.7624,33.9426,32.6403,33.7798,11296891.0],["2014-12-04",33.7798,34.1706,33.5357,34.0322,5046974.0],["2014-12-05",34.0322,34.6834,33.1043,33.6171,5885825.0],["2014-12-08",33.6171,34.1217,32.9252,34.024,5316704.0],["2014-12-09",34.024,34.8217,33.6333,34.024,9916271.0],["2014-12-10",34.024,35.7578,32.217,35.359,10449457.0],["2014-12-11",35.359,35.358951568603516,34.0647,34.2275,4732393.0],["2014-12-12",34.2275,35.0008,33.8612,34.7729,5999742.0],["2014-12-15",34.7729,34.77289581298828,34.1624,34.3496,5571794.0],["2014-12-16",34.3496,34.34962844848633,33.5438,33.9019,4625356.0],["2014-12-17",33.9019,33.901939392089844,33.2182,33.3077,7458746.0],["2014-12-18",33.3077,33.7717,33.2752,33.3729,3732696.0],["2014-12-19",33.3729,33.5031,32.8194,33.0961,3535291.0],["2014-12-22",33.0961,33.09611511230469,32.2821,32.5426,4298559.0],["2014-12-23",32.5426,33.1043,32.3635,32.6973,4620329.0],["2014-12-24",32.6973,33.2508,32.3473,33.0635,3610620.0],["2014-12-25",33.0635,33.3159,32.7624,33.0635,4089848.0],["2014-12-26",33.0635,33.4217,32.5752,33.3647,2785584.0],["2014-12-29",33.3647,33.6659,32.8031,33.031,4936726.0],["2014-12-30",33.031,33.2182,32.3798,33.0229,4202948.0],["2014-12-31",33.0229,34.1868,32.6891,34.0078,7914542.0],["2015-01-05",34.0078,35.1636,33.4543,34.5613,8006046.0],["2015-01-06",34.5613,35.0008,33.9834,34.7892,6777491.0],["2015-01-07",34.7892,34.7891845703125,34.0322,34.3008,3104111.0],["2015-01-08",34.3008,34.4147,33.8124,34.138,2783322.0],["2015-01-09",34.138,34.9682,33.7798,33.8043,5178216.0],["2015-01-12",33.8043,33.80426788330078,33.0635,33.4136,3051286.0],["2015-01-13",33.4136,33.845,33.0636,33.3403,3693848.0],["2015-01-14",33.3403,34.1787,33.2182,33.7717,3703588.0],["2015-01-15",33.7717,34.0647,33.4543,33.8205,2175721.0],["2015-01-16",33.8205,34.0647,33.5112,33.9508,2860868.0],["2015-01-19",33.9508,34.0159,32.5507,32.8682,3537050.0],["2015-01-20",32.8682,33.5926,32.7624,33.1368,4439667.0],["2015-01-21",33.1368,33.5682,32.9903,33.5194,5292947.0],["2015-01-22",33.5194,33.7392,33.4298,33.6333,4717261.0],["2015-01-23",33.6333,33.8205,33.1368,33.2752,3852941.0],["2015-01-26",33.2752,33.6415,33.1449,33.5357,3677410.0],["2015-01-27",33.5357,34.6752,33.5356559753418,34.5206,9760137.0],["2015-01-28",34.5206,34.5368,33.9426,34.0973,3535195.0],["2015-01-29",34.0973,34.09729766845703,33.3729,33.4868,3344157.0],["2015-01-30",33.4868,33.9264,33.4624,33.5926,3813904.0],["2015-02-02",33.5926,33.59263610839844,33.2263,33.4136,2523516.0],["2015-02-03",33.4136,33.7392,33.0066,33.267,4316205.0],["2015-02-04",33.267,33.3891,32.5752,32.6891,3860020.0],["2015-02-05",32.6891,32.9252,32.3147,32.3961,4653620.0],["2015-02-06",32.3961,32.5589,31.8589,32.1763,2822256.0],["2015-02-09",32.1763,32.4693,31.9891,32.2252,2207119.0],["2015-02-10",32.2252,32.7787,32.22515869140625,32.6403,2620164.0],["2015-02-11",32.6403,32.7787,32.5101,32.6891,1758528.0],["2015-02-12",32.6891,32.689125061035156,32.3147,32.4205,2295165.0],["2015-02-13",32.4205,32.8519,32.4205207824707,32.567,3525392.0],["2015-02-16",32.567,32.8112,32.5589,32.6321,3118819.0],["2015-02-17",32.6321,32.8194,32.5019,32.5345,2749965.0],["2015-02-25",32.5345,32.8194,32.2333,32.8031,4209475.0],["2015-02-26",32.8031,32.8194,32.4531,32.8031,2486202.0],["2015-02-27",32.8031,32.917,32.567,32.6077,3656301.0],["2015-03-02",32.6077,32.7949,32.388,32.6728,5960612.0],["2015-03-03",32.6728,32.9577,32.5996,32.7705,6526638.0],["2015-03-04",32.7705,33.2182,32.7298,33.2019,5427002.0],["2015-03-05",33.2019,33.201934814453125,32.5833,32.7705,4325181.0],["2015-03-06",32.7705,32.7705192565918,32.4287,32.6403,4359625.0],["2015-03-09",32.6403,32.6566,31.9891,32.624,4365896.0],["2015-03-10",32.624,32.6728,32.3961,32.5508,2787946.0],["2015-03-11",32.5508,32.7868,32.3147,32.3798,4055248.0],["2015-03-12",32.3798,32.5508,32.0705,32.2984,4079299.0],["2015-03-13",32.2984,32.8845,32.2496,32.7949,5015788.0],["2015-03-16",32.7949,33.5112,32.5833,33.4136,6929018.0],["2015-03-17",33.4136,33.7636,33.2101,33.3484,8229388.0],["2015-03-18",33.3484,34.1461,33.3322,34.1054,9156549.0],["2015-03-19",34.1054,34.2601,33.3729,33.7229,12868414.0],["2015-03-20",33.7229,33.72287368774414,33.3647,33.6333,9844838.0],["2015-03-23",33.6333,34.2927,33.63333511352539,34.2438,8387652.0],["2015-03-24",34.2438,34.3659,33.7066,33.9345,8280991.0],["2015-03-25",33.9345,34.5206,33.6822,34.2845,10633276.0],["2015-03-26",34.2845,35.3834,34.0485,35.0252,10582200.0],["2015-03-27",35.0252,35.0659,34.5938,34.838,4954266.0],["2015-03-30",34.838,35.9532,34.838016510009766,35.4892,9057898.0],["2015-03-31",35.4892,35.489192962646484,34.5124,34.6264,10136940.0],["2015-04-01",34.6264,35.2531,34.62637710571289,34.9276,7446701.0],["2015-04-02",34.9276,35.7171,34.488,34.9927,10061633.0],["2015-04-03",34.9927,35.359,34.8462,35.2613,6948651.0],["2015-04-07",35.2613,36.4822,35.0008,36.3032,12709935.0],["2015-04-08",36.3032,36.4985,35.5217,36.002,9452349.0],["2015-04-09",36.002,38.1753,35.652,37.9474,18412719.0],["2015-04-10",37.9474,37.9881,36.6939,37.695,11243037.0],["2015-04-13",37.695,38.5009,37.166,38.2404,8902115.0],["2015-04-14",38.2404,38.240421295166016,37.345,37.516,8357770.0],["2015-04-15",37.516,38.0044,36.7753,36.9462,8968962.0],["2015-04-16",36.9462,38.7451,36.2706,37.9067,7684703.0],["2015-04-17",37.9067,39.2172,37.2555,38.7451,8700854.0],["2015-04-20",38.7451,39.1358,37.809,37.8334,8828509.0],["2015-04-21",37.8334,38.4195,37.2799,38.0451,16993665.0],["2015-04-22",38.0451,38.3381,37.8253,38.2404,11151138.0],["2015-04-23",38.2404,38.5009,37.4427,37.7602,9849166.0],["2015-04-24",37.7602,37.8823,37.2392,37.459,9013115.0],["2015-04-27",37.459,37.8334,37.0195,37.5892,8988935.0],["2015-04-28",37.5892,37.589237213134766,35.8148,35.9043,11536956.0],["2015-04-29",35.9043,36.3764,35.7741,36.1811,6943078.0],["2015-04-30",36.1811,36.238,35.7334,35.8066,7524545.0],["2015-05-04",35.8066,36.3846,35.7415,36.295,5934144.0],["2015-05-05",36.295,36.29502487182617,35.0334,35.3345,7701650.0],["2015-05-06",35.3345,35.7741,34.838,35.1148,6000803.0],["2015-05-07",35.1148,35.5869,34.9927,35.4322,6512914.0],["2015-05-08",35.4322,35.9532,35.2287,35.888,5244694.0],["2015-05-11",35.888,36.1729,35.652,36.0752,9811236.0],["2015-05-12",36.0752,36.1404,35.7171,36.0834,6856809.0],["2015-05-13",36.0834,37.0113,35.9206,36.7427,9797895.0],["2015-05-14",36.7427,36.8729,36.1648,36.5311,5898888.0],["2015-05-15",36.5311,36.531070709228516,35.7334,36.352,6616414.0],["2015-05-18",36.352,36.352,35.8392,36.238,4892980.0],["2015-05-19",36.238,36.8322,35.8636,36.6532,5963455.0],["2015-05-20",36.6532,37.2718,36.4741,36.5962,8440919.0],["2015-05-21",36.5962,36.9706,36.4334,36.7834,5670343.0],["2015-05-22",36.7834,37.5241,36.78340530395508,37.459,10870628.0],["2015-05-25",37.459,39.4777,37.0927,38.5741,17888419.0],["2015-05-26",38.5741,42.4324,38.57414245605469,42.4324,37156854.0],["2015-05-27",42.4324,43.7103,41.8463,43.5068,23918072.0],["2015-05-28",43.5068,43.5964,40.6986,40.8288,16412731.0],["2015-05-29",40.8288,41.9847,39.2823,40.1288,14562463.0],["2015-06-01",40.1288,42.6928,40.12882614135742,42.3347,15954807.0],["2015-06-02",42.3347,46.56734848022461,41.9196,46.5673,21462038.0],["2015-06-03",46.5673,49.0093,45.2569,46.4371,23482023.0],["2015-06-04",46.4371,48.179,42.2207,46.7057,17016260.0],["2015-06-05",46.7057,48.236,45.2569,45.8429,21913652.0],["2015-06-08",45.8429,46.4615,44.4429,46.2499,15750253.0],["2015-06-09",46.2499,46.24989700317383,44.6138,45.1836,10216266.0],["2015-06-10",45.1836,45.5824,43.7103,44.7603,10522935.0],["2015-06-11",44.7603,46.4046,44.2801,45.4685,13469702.0],["2015-06-12",45.4685,45.9894,44.6871,44.9801,12156396.0],["2015-06-15",44.9801,45.3057,43.5475,43.5801,12210086.0],["2015-06-16",43.5801,43.6208,41.4312,41.6754,10226351.0],["2015-06-17",41.6754,42.7335,40.6172,42.3917,8540130.0],["2015-06-18",42.3917,42.937,40.837,41.244,6599218.0],["2015-06-19",41.244,41.4637,38.5823,38.8672,9769617.0],["2015-06-23",38.8672,41.8463,38.2404,41.4882,12233481.0],["2015-06-24",41.4882,42.6114,41.0161,42.1638,10793692.0],["2015-06-25",42.1638,42.3021,39.9009,40.1858,9768209.0],["2015-06-26",40.1858,40.18581008911133,36.1647834777832,36.1648,18045336.0],["2015-06-29",36.1648,37.3613,32.567,36.002,15444376.0],["2015-06-30",36.002,37.9311,33.5357,37.923,14315911.0],["2015-07-01",37.923,39.0381,36.2625,36.6939,12725430.0],["2015-07-02",36.6939,37.0276,33.2101,33.9833,12973028.0],["2015-07-03",33.9833,34.7566,30.5891,31.5984,15983302.0],["2015-07-06",31.5984,34.431,30.117,31.7775,16044493.0],["2015-07-07",31.7775,33.1287,30.1495,32.2414,23291526.0],["2015-07-08",32.2414,32.24143981933594,29.0181,29.0181,26610898.0],["2015-07-09",29.0181,31.924,28.9774,31.924,17608528.0],["2015-07-10",31.924,35.1148,31.923992156982422,35.1148,20816690.0],["2015-07-13",35.1148,37.9799,34.5938,36.6857,25371796.0],["2015-07-14",36.6857,36.685733795166016,33.9019,34.0485,18224595.0],["2015-07-15",34.0485,34.0484619140625,31.0368,31.7286,11349690.0],["2015-07-16",31.7286,32.7054,30.4588,32.2333,8926957.0],["2015-07-17",32.2333,33.9996,32.23330307006836,33.5357,11588238.0],["2015-07-20",33.5357,34.0078,32.4694,33.1938,8493632.0],["2015-07-21",33.1938,33.2833,32.4042,32.9577,6697959.0],["2015-07-22",32.9577,33.3403,32.2333,32.6077,7832457.0],["2015-07-23",32.6077,33.9101,32.3961,33.6822,10811575.0],["2015-07-24",33.6822,34.1624,32.8845,32.9984,11589289.0],["2015-07-27",32.9984,32.99843978881836,29.7018,29.7181,11283658.0],["2015-07-28",29.7181,31.3298,28.4402,30.874,17468707.0],["2015-07-29",30.874,31.3786,29.7914,31.3217,18555577.0],["2015-07-30",31.3217,31.321651458740234,30.0274,30.1007,15540247.0],["2015-07-31",30.1007,30.6693,29.4992,30.6198,8288249.0],["2015-08-03",30.6198,31.3779,30.0842,31.3696,17460455.0],["2015-08-04",31.3696,32.1113,30.5704,32.0289,7563321.0],["2015-08-05",32.0289,32.02885437011719,30.8753,31.1472,6482149.0],["2015-08-06",31.1472,31.147171020507812,30.4962,30.6363,3385786.0],["2015-08-07",30.6363,31.2708,30.636295318603516,30.9906,6451825.0],["2015-08-10",30.9906,32.342,30.9082,32.1772,12555386.0],["2015-08-11",32.1772,32.754,31.5757,32.1195,9794405.0],["2015-08-12",32.1195,32.4656,31.312,31.8228,8938088.0],["2015-08-13",31.8228,32.7128,31.5427,32.5809,9727748.0],["2015-08-14",32.5809,32.7375,32.136,32.2925,6881198.0],["2015-08-17",32.2925,32.29253005981445,31.312,31.8311,6380505.0],["2015-08-18",31.8311,32.0289,29.6969,30.1419,9132001.0],["2015-08-19",30.1419,30.5539,29.0213,30.455,6507088.0],["2015-08-20",30.455,30.45501136779785,29.6722,29.7546,3781957.0],["2015-08-21",29.7546,30.0595,28.4362,28.5186,6057352.0],["2015-08-24",28.5186,28.51861572265625,25.667577743530273,25.6676,10509872.0],["2015-08-25",25.6676,26.2691,23.896,24.3409,10115177.0],["2015-08-26",24.3409,25.8736,24.340940475463867,24.8353,6235335.0],["2015-08-27",24.8353,27.3156,24.835338592529297,27.2909,8661352.0],["2015-08-28",27.2909,28.4692,26.7388,28.1149,8677607.0],["2015-08-31",28.1149,28.114850997924805,26.4257,27.6452,6488114.0],["2015-09-01",27.6452,27.6617,26.2032,27.6534,8316937.0],["2015-09-02",27.6534,28.1725,26.4504,28.0819,10166265.0],["2015-09-07",28.0819,28.84,26.9448,27.0519,2509506.0],["2015-09-08",27.0519,27.4145,26.2691,27.1343,3137621.0],["2015-09-09",27.1343,27.7688,26.9448,27.5875,3864322.0],["2015-09-10",27.5875,27.587495803833008,26.8624,26.953,2241349.0],["2015-09-11",26.953,27.1673,26.368,26.541,2382074.0],["2015-09-14",26.541,26.6811,25.2968,25.7005,3531510.0],["2015-09-15",25.7005,25.70054054260254,24.7859,25.3133,4072602.0],["2015-09-16",25.3133,27.4145,24.9754,26.6481,5487944.0],["2015-09-17",26.6481,28.2302,25.956,26.986,7444762.0],["2015-09-18",26.986,27.1096,26.3185,26.5493,2482135.0],["2015-09-21",26.5493,26.8789,26.0301,26.5905,2606884.0],["2015-09-22",26.5905,26.7635,26.4504,26.5987,3006487.0],["2015-09-23",26.5987,26.598697662353516,25.9807,26.1785,2526379.0],["2015-09-24",26.1785,26.4092,26.1208,26.2691,1979404.0],["2015-09-25",26.2691,26.4009,25.7582,25.923,1945791.0],["2015-09-28",25.923,26.4092,25.8324,26.3433,1451511.0],["2015-09-29",26.3433,26.6646,26.0384,26.3185,1765082.0],["2015-09-30",26.3185,26.6152,26.1702,26.4833,1502834.0],["2015-10-08",26.4833,27.192,26.483339309692383,26.7141,3647185.0],["2015-10-09",26.7141,27.0189,26.5657,26.7305,2874058.0],["2015-10-12",26.7305,27.81,26.730539321899414,27.6534,8250379.0],["2015-10-13",27.6534,27.9665,27.2744,27.6864,4452322.0],["2015-10-14",27.6864,27.8347,27.3156,27.6122,4700859.0],["2015-10-15",27.6122,27.9418,27.3815,27.8677,4711366.0],["2015-10-16",27.8677,28.2055,27.6534,27.7276,2665533.0],["2015-10-19",27.7276,28.428,27.72757911682129,28.0489,5637844.0],["2015-10-20",28.0489,28.0984,27.5875,28.0572,3362534.0],["2015-10-21",28.0572,28.222,26.8789,27.0354,4315145.0],["2015-10-22",27.0354,27.3073,26.6564,27.2744,2560081.0],["2015-10-23",27.2744,28.2467,27.27437400817871,27.9748,4105064.0],["2015-10-26",27.9748,28.4609,27.7853,28.4362,5589745.0],["2015-10-27",28.4362,28.5351,27.7358,28.4445,4049477.0],["2015-10-28",28.4445,28.444456100463867,27.8512,27.8924,3435016.0],["2015-10-29",27.8924,28.0984,27.81,27.9418,1916616.0],["2015-10-30",27.9418,28.6752,27.7688,27.9253,4045158.0],["2015-11-02",27.9253,28.2302,27.5216,27.604,1927182.0],["2015-11-03",27.604,27.9253,27.4392,27.6534,1499502.0],["2015-11-04",27.6534,28.5845,27.5051,28.5433,5085768.0],["2015-11-05",28.5433,28.9141,28.0819,28.6257,9541711.0],["2015-11-06",28.6257,29.0789,28.4362,29.0213,6719224.0],["2015-11-09",29.0213,29.3014,28.7081,29.0872,5636956.0],["2015-11-10",29.0872,29.1284,28.6752,28.84,3596481.0],["2015-11-11",28.84,28.839975357055664,28.4115,28.7329,4242561.0],["2015-11-12",28.7329,28.73285484313965,28.3044,28.634,4422830.0],["2015-11-13",28.634,28.633974075317383,28.0984,28.1808,2794419.0],["2015-11-16",28.1808,28.18077850341797,27.7523,28.0077,4738636.0],["2015-11-17",28.0077,28.3456,27.9171,27.9583,5143742.0],["2015-11-18",27.9583,28.0737,27.7193,27.7358,2754527.0],["2015-11-19",27.7358,27.8924,27.5875,27.8347,4379892.0],["2015-11-20",27.8347,27.9336,27.7276,27.81,3486910.0],["2015-11-23",27.81,27.8759,27.6699,27.7111,3106381.0],["2015-11-24",27.7111,27.7276,27.5957,27.6205,2878629.0],["2015-11-25",27.6205,27.9583,27.62045669555664,27.8841,3854053.0],["2015-11-26",27.8841,27.9501,27.7193,27.7523,2703326.0],["2015-11-27",27.7523,27.7523,26.2609,26.3021,4013185.0],["2015-11-30",26.3021,26.4504,25.2968,26.0631,4655707.0],["2015-12-01",26.0631,26.4009,25.8818,26.3845,4156269.0],["2015-12-02",26.3845,26.8789,26.0466,26.8212,4631315.0],["2015-12-03",26.8212,26.8377,26.5245,26.8047,4238807.0],["2015-12-04",26.8047,26.804697036743164,26.2856,26.3762,3840928.0],["2015-12-07",26.3762,26.7223,26.2856,26.6399,2933993.0],["2015-12-08",26.6399,26.639902114868164,25.9807,26.0631,2204197.0],["2015-12-09",26.0631,26.1867,25.6346,25.6593,3363761.0],["2015-12-10",25.6593,25.7994,25.5275,25.5605,3131497.0],["2015-12-11",25.5605,25.7994,25.4698,25.75,2231513.0],["2015-12-14",25.75,26.0137,25.4863,25.9807,4186251.0],["2015-12-15",25.9807,26.1208,25.8159,25.956,3447040.0],["2015-12-16",25.956,26.1125,25.8983,25.9642,1965329.0],["2015-12-17",25.9642,26.4092,25.964218139648438,26.3103,4468112.0],["2015-12-18",26.3103,26.5575,26.1455,26.5328,4157359.0],["2015-12-21",26.5328,29.0048,26.4174,28.4197,17008347.0],["2015-12-22",28.4197,28.634,27.6864,27.9006,7360758.0],["2015-12-23",27.9006,28.7988,27.777,27.9336,8145185.0],["2015-12-24",27.9336,28.1149,27.3568,27.6534,3931064.0],["2015-12-25",27.6534,27.8182,27.4392,27.81,3383371.0],["2015-12-28",27.81,28.0077,26.9613,26.9777,4299205.0],["2015-12-29",26.9777,27.3815,26.6976,27.1343,3608677.0],["2015-12-30",27.1343,27.5298,26.9201,27.5133,3736087.0],["2015-12-31",27.5133,27.7688,27.2167,27.3568,4671014.0],["2016-01-04",27.3568,27.4804,25.544,25.5687,3820266.0],["2016-01-05",25.5687,26.0301,24.7365,25.4121,4667944.0],["2016-01-06",25.4121,25.9395,25.4121,25.9148,3128692.0],["2016-01-07",25.9148,25.914777755737305,24.3162,24.5305,825300.0],["2016-01-08",24.5305,25.3462,24.53046226501465,25.1155,4890701.0],["2016-01-11",25.1155,25.11549949645996,24.3574,24.4645,4474513.0],["2016-01-12",24.4645,24.6953,23.896,24.1679,4027360.0],["2016-01-13",24.1679,24.4481,23.7724,23.7971,2822510.0],["2016-01-14",23.7971,24.0278,23.0967,23.9289,4015740.0],["2016-01-15",23.9289,23.92894172668457,22.9896,23.0802,3869390.0],["2016-01-18",23.0802,23.1956,22.6682,23.0225,2330599.0],["2016-01-19",23.0225,23.7065,22.9731,23.6488,3621515.0],["2016-01-20",23.6488,23.6488,22.9978,23.1379,2662228.0],["2016-01-21",23.1379,23.4016,22.8248,22.866,2410072.0],["2016-01-22",22.866,23.3851,22.865978240966797,23.2203,2541354.0],["2016-01-25",23.2203,23.4345,23.0802,23.2368,1513587.0],["2016-01-26",23.2368,23.236780166625977,21.7948,21.8277,2754101.0],["2016-01-27",21.8277,22.1244,21.3333,21.9101,2851488.0],["2016-01-28",21.9101,22.5776,21.7124,22.248,3650959.0],["2016-01-29",22.248,22.8825,22.1079,22.6517,2052103.0],["2016-02-01",22.6517,22.7424,22.1656,22.1985,1095930.0],["2016-02-02",22.1985,22.8083,22.1244,22.454,2594480.0],["2016-02-03",22.454,22.453983306884766,21.7371,22.0585,3157962.0],["2016-02-04",22.0585,22.4128,22.058460235595703,22.2892,2208156.0],["2016-02-05",22.2892,22.3881,22.0749,22.1573,1208546.0],["2016-02-15",22.1573,22.157339096069336,21.4569,21.9101,1401514.0],["2016-02-16",21.9101,22.6353,21.910139083862305,22.4622,2779393.0],["2016-02-17",22.4622,22.5446,22.3551,22.5034,2653386.0],["2016-02-18",22.5034,22.7094,22.4457,22.5199,2810666.0],["2016-02-19",22.5199,22.5941,22.2974,22.4705,1988605.0],["2016-02-22",22.4705,23.039,22.47046661376953,22.9319,3689490.0],["2016-02-23",22.9319,23.2862,22.7424,23.0308,3599338.0],["2016-02-24",23.0308,23.1873,22.7424,23.0802,2478692.0],["2016-02-25",23.0802,23.080219268798828,21.7536,21.8772,3018975.0],["2016-02-26",21.8772,22.1656,21.5146,22.0173,2211021.0],["2016-02-29",22.0173,22.7918,21.4569,21.8689,3356561.0],["2016-03-01",21.8689,22.1079,21.4405,21.9843,2322431.0],["2016-03-02",21.9843,23.0143,21.984302520751953,22.8989,3634828.0],["2016-03-03",22.8989,22.9566,22.627,22.8742,4301720.0],["2016-03-04",22.8742,22.87421989440918,22.1491,22.7094,3368039.0],["2016-03-07",22.7094,23.1791,22.709423065185547,23.1049,5115792.0],["2016-03-08",23.1049,23.104942321777344,22.3057,22.9154,3271526.0],["2016-03-09",22.9154,22.915422439575195,22.3469,22.5199,1793525.0],["2016-03-10",22.5199,22.7918,22.421,22.4622,2692967.0],["2016-03-11",22.4622,22.5364,22.0997,22.3551,1521937.0],["2016-03-14",22.3551,23.0061,22.355098724365234,22.7671,2675111.0],["2016-03-15",22.7671,23.0637,22.4787,23.0225,3551890.0],["2016-03-16",23.0225,23.1461,22.5941,22.7177,2220616.0],["2016-03-17",22.7177,23.1049,22.6765,23.0637,3437927.0],["2016-03-18",23.0637,23.6158,22.9978,23.5169,6206958.0],["2016-03-21",23.5169,23.8053,23.3851,23.7889,6650050.0],["2016-03-22",23.7889,23.788860321044922,23.5417,23.657,3775928.0],["2016-03-23",23.657,23.6982,23.3274,23.5087,2719045.0],["2016-03-24",23.5087,23.508699417114258,23.2368,23.2945,2334379.0],["2016-03-25",23.2945,23.4345,23.1956,23.3521,1521374.0],["2016-03-28",23.3521,24.0361,23.35213851928711,23.69,5362708.0],["2016-03-29",23.69,23.68998146057129,23.0637,23.1379,4366583.0],["2016-03-30",23.1379,23.7312,23.137897491455078,23.6817,3796000.0],["2016-03-31",23.6817,23.7229,23.5252,23.6488,2767779.0],["2016-04-01",23.6488,23.69,23.3192,23.6817,2219239.0],["2016-04-05",23.6817,24.1514,23.4757,23.9866,4954860.0],["2016-04-06",23.9866,24.0278,23.7724,24.0196,1942483.0],["2016-04-07",24.0196,24.1102,23.4922,23.5252,3074965.0],["2016-04-08",23.5252,23.525177001953125,23.1544,23.1956,1806236.0],["2016-04-11",23.1956,23.8301,23.195579528808594,23.7065,2852598.0],["2016-04-12",23.7065,23.863,23.5334,23.7641,1516769.0],["2016-04-13",23.7641,24.0773,23.7147,23.8548,2757088.0],["2016-04-14",23.8548,24.0525,23.7971,23.896,1801633.0],["2016-04-15",23.896,24.0608,23.6488,23.8218,2636216.0],["2016-04-18",23.8218,23.821819305419922,23.4098,23.4428,1798388.0],["2016-04-19",23.4428,23.6158,23.4016,23.5169,1755286.0],["2016-04-20",23.5169,23.6076,22.421,22.8825,2875593.0],["2016-04-21",22.8825,23.0967,22.7012,22.833,1206130.0],["2016-04-22",22.833,22.9813,22.7012,22.9731,1215802.0],["2016-04-25",22.9731,22.973100662231445,22.6105,22.8248,929770.0],["2016-04-26",22.8248,23.1544,22.82478141784668,23.1461,1387171.0],["2016-04-27",23.1461,23.3357,23.072,23.1461,1501512.0],["2016-04-28",23.1461,23.3686,22.9896,23.3027,1233762.0],["2016-04-29",23.3027,24.4893,23.2368,23.9372,5365136.0],["2016-05-03",23.9372,24.9672,23.69,24.8436,11774549.0],["2016-05-04",24.8436,24.84357452392578,24.3492,24.4645,5410543.0],["2016-05-05",24.4645,24.5552,24.3492,24.4728,2967057.0],["2016-05-06",24.4728,24.5799,23.6076,23.6405,4714249.0],["2016-05-09",23.6405,24.1267,23.1956,23.8053,5032502.0],["2016-05-10",23.8053,24.5964,23.6241,24.3327,5727878.0],["2016-05-11",24.3327,26.6646,24.1844,25.2309,23024056.0],["2016-05-12",25.2309,25.230859756469727,24.308,25.0743,8431418.0],["2016-05-13",25.0743,25.6429,24.5717,24.8518,6884601.0],["2016-05-16",24.8518,24.9754,23.9125,24.9589,5442142.0],["2016-05-17",24.9589,24.958942413330078,24.4563,24.481,4260732.0],["2016-05-18",24.481,24.6129,23.7724,24.2009,4038308.0],["2016-05-19",24.2009,24.3492,23.8795,24.0196,3880011.0],["2016-05-20",24.0196,24.1679,23.6158,24.0855,3014855.0],["2016-05-23",24.0855,24.1926,23.896,24.069,4510688.0],["2016-05-24",24.069,24.06901741027832,23.657,23.7806,2425987.0],["2016-05-25",23.7806,24.102,23.6653,24.0196,2878079.0],["2016-05-26",24.0196,24.102,23.2203,23.5911,5668443.0],["2016-05-27",23.5911,23.8136,23.3192,23.6735,3543022.0],["2016-05-30",23.6735,23.673498153686523,23.278,23.3769,2717114.0],["2016-05-31",23.3769,24.5469,23.376861572265625,24.4151,8016138.0],["2016-06-01",24.4151,24.5634,24.1844,24.2915,6227651.0],["2016-06-02",24.2915,24.3821,24.069,24.2668,3413245.0],["2016-06-03",24.2668,24.8848,24.1185,24.6293,9645972.0],["2016-06-06",24.6293,24.6788,24.3657,24.5552,5830362.0],["2016-06-07",24.5552,24.8765,24.4893,24.6953,6354579.0],["2016-06-08",24.6953,24.72,24.3245,24.481,4070937.0],["2016-06-13",24.481,25.2885,24.2915,24.4645,9785684.0],["2016-06-14",24.4645,24.464540481567383,23.6488,24.069,6459065.0],["2016-06-15",24.069,24.3821,23.6323,24.2997,6500179.0],["2016-06-16",24.2997,24.3657,23.9207,24.0113,4032000.0],["2016-06-17",24.0113,24.308,23.9454,24.0525,4766120.0],["2016-06-20",24.0525,24.1102,23.7312,23.9619,3741785.0],["2016-06-21",23.9619,24.0608,23.6323,23.69,3590676.0],["2016-06-22",23.69,23.8218,23.5252,23.8136,2869487.0],["2016-06-23",23.8136,23.8548,23.6488,23.7312,2267881.0],["2016-06-24",23.7312,23.8713,22.8248,23.278,3897408.0],["2016-06-27",23.278,23.9784,23.0802,23.8713,3867198.0],["2016-06-28",23.8713,23.871259689331055,23.5581,23.8383,6040205.0],["2016-06-29",23.8383,23.9949,23.7559,23.9701,4116103.0],["2016-06-30",23.9701,24.1514,23.8301,23.9537,3118736.0],["2016-07-01",23.9537,24.0361,23.7889,23.8218,1990566.0],["2016-07-04",23.8218,24.308,23.6653,24.1432,3465045.0],["2016-07-05",24.1432,24.5717,24.0608,24.3904,5550845.0],["2016-07-06",24.3904,24.7777,24.2668,24.7529,6380423.0],["2016-07-07",24.7529,24.8024,24.4728,24.5222,5299007.0],["2016-07-08",24.5222,24.687,24.3162,24.4645,3462837.0],["2016-07-11",24.4645,25.4533,24.4233,24.9425,12583861.0],["2016-07-12",24.9425,25.5268,24.8256,25.4934,10944795.0],["2016-07-13",25.4934,25.7438,25.1345,25.4684,7508546.0],["2016-07-14",25.4684,25.4684,25.2096,25.3014,4475253.0],["2016-07-15",25.3014,25.3765,25.1261,25.243,3826682.0],["2016-07-18",25.243,25.2597,24.9592,24.9925,3058245.0],["2016-07-19",24.9925,25.0343,24.7338,24.9007,2723777.0],["2016-07-20",24.9007,24.9758,24.8089,24.8924,2022842.0],["2016-07-21",24.8924,25.3348,24.8256,25.1011,3146624.0],["2016-07-22",25.1011,25.1011,24.7254,24.7505,2172260.0],["2016-07-25",24.7505,24.9508,24.7254,24.8506,1392709.0],["2016-07-26",24.8506,25.1261,24.7922,25.1178,2794584.0],["2016-07-27",25.1178,25.268,24.6336,24.8172,7037462.0],["2016-07-28",24.8172,25.5852,24.7922,25.5101,6634169.0],["2016-07-29",25.5101,25.8356,25.1094,25.1762,5612511.0],["2016-08-01",25.1762,25.176189422607422,24.2079,24.3999,3891124.0],["2016-08-02",24.3999,24.5251,24.2496,24.4416,2503040.0],["2016-08-03",24.4416,24.5251,24.2914,24.4249,2068447.0],["2016-08-04",24.4249,24.6086,24.2246,24.6002,1805994.0],["2016-08-05",24.6002,24.9592,24.5501,24.7672,3840358.0],["2016-08-08",24.7672,24.9174,24.4416,24.7922,1726245.0],["2016-08-09",24.7922,24.9592,24.692,24.884,2028998.0],["2016-08-10",24.884,24.8924,24.7171,24.7588,1345687.0],["2016-08-11",24.7588,24.8506,24.6002,24.6169,1393512.0],["2016-08-12",24.6169,25.2096,24.4583,24.8673,2473512.0],["2016-08-15",24.8673,25.4183,24.8423,25.3181,5851001.0],["2016-08-16",25.3181,25.4767,25.1511,25.2179,2743362.0],["2016-08-17",25.2179,25.46,25.217926025390625,25.3431,2366762.0],["2016-08-18",25.3431,25.4517,25.1845,25.1929,2301898.0],["2016-08-19",25.1929,25.3014,24.6002,24.9758,2392113.0],["2016-08-22",24.9758,25.076,24.6837,24.7839,2395245.0],["2016-08-23",24.7839,25.0009,24.7755,24.884,1602439.0],["2016-08-24",24.884,25.0426,24.7254,24.7839,1227511.0],["2016-08-25",24.7839,24.884,24.5835,24.7922,2037382.0],["2016-08-26",24.7922,24.9174,24.6837,24.7338,1340429.0],["2016-08-29",24.7338,24.8172,24.6336,24.7922,1179933.0],["2016-08-30",24.7922,24.8506,24.7254,24.8172,852551.0],["2016-08-31",24.8172,24.8339,24.6253,24.7505,1276790.0],["2016-09-01",24.7505,24.8172,24.5418,24.7171,2073384.0],["2016-09-02",24.7171,24.7171,24.5501,24.5919,1201481.0],["2016-09-05",24.5919,24.9508,24.591861724853516,24.9341,2684433.0],["2016-09-06",24.9341,25.6854,24.9174,25.6687,7335543.0],["2016-09-07",25.6687,25.8023,25.4016,25.677,4153228.0],["2016-09-08",25.677,25.9525,25.5518,25.8356,2683716.0],["2016-09-09",25.8356,26.0777,25.652,25.6603,2922783.0],["2016-09-12",25.6603,25.660343170166016,25.0927,25.4183,2899975.0],["2016-09-13",25.4183,26.0777,25.41826820373535,26.0527,3668789.0],["2016-09-14",26.0527,26.1278,25.5602,25.9024,2665028.0],["2016-09-19",25.9024,26.6787,25.9024,26.5953,3758839.0],["2016-09-20",26.5953,27.5302,26.3115,27.0544,4832509.0],["2016-09-21",27.0544,27.4551,26.7539,26.9041,3433671.0],["2016-09-22",26.9041,27.0878,26.7372,26.8374,1542581.0],["2016-09-23",26.8374,26.9876,26.5535,26.5953,1033234.0],["2016-09-26",26.5953,26.8624,26.2196,26.5535,1550080.0],["2016-09-27",26.5535,26.55353546142578,26.0694,26.3282,1414761.0],["2016-09-28",26.3282,26.8457,26.328153610229492,26.7706,1626901.0],["2016-09-29",26.7706,27.0377,26.3365,26.4951,1850775.0],["2016-09-30",26.4951,26.9459,26.49510383605957,26.5535,1338118.0],["2016-10-10",26.5535,26.9459,26.5285,26.8457,1200867.0],["2016-10-11",26.8457,27.2297,26.6704,26.9292,1685821.0],["2016-10-12",26.9292,27.213,26.8207,26.9208,979866.0],["2016-10-13",26.9208,27.5469,26.7121,27.1796,2164560.0],["2016-10-14",27.1796,27.3382,26.854,27.0544,1245538.0],["2016-10-17",27.0544,27.0961,26.3699,26.4116,1468662.0],["2016-10-18",26.4116,26.7121,26.2113,26.5786,1184816.0],["2016-10-19",26.5786,27.1212,26.2948,26.8874,1312490.0],["2016-10-20",26.8874,26.9208,26.4868,26.5619,761959.0],["2016-10-21",26.5619,26.637,26.2029,26.3699,969074.0],["2016-10-24",26.3699,26.7956,26.2948,26.4701,1003015.0],["2016-10-25",26.4701,26.7038,26.4283,26.445,551830.0],["2016-10-26",26.445,26.7539,26.445,26.4534,1353585.0],["2016-10-27",26.4534,26.5869,25.9942,26.0443,2024979.0],["2016-10-28",26.0443,26.253,25.9108,25.9275,1287100.0],["2016-10-31",25.9275,26.1111,25.8106,25.9942,1212444.0],["2016-11-01",25.9942,26.4534,25.9776,26.3115,1638491.0],["2016-11-02",26.3115,26.3782,26.0944,26.1612,989302.0],["2016-11-03",26.1612,26.5034,26.1362,26.3949,1521195.0],["2016-11-04",26.3949,26.4617,26.2113,26.4283,1429029.0],["2016-11-07",26.4283,26.5535,26.0527,26.2447,1979546.0],["2016-11-08",26.2447,26.4116,26.2113,26.2697,1237532.0],["2016-11-09",26.2697,26.4283,26.1695,26.2363,1738486.0],["2016-11-10",26.2363,26.7038,26.236326217651367,26.3532,2150083.0],["2016-11-11",26.3532,26.3866,25.8523,26.0861,4384573.0],["2016-11-14",26.0861,26.2781,25.9358,25.9942,1892804.0],["2016-11-15",25.9942,26.0861,25.8774,25.9525,1326541.0],["2016-11-16",25.9525,26.061,25.8857,25.9525,1436617.0],["2016-11-17",25.9525,26.0026,25.6687,25.7104,1754850.0],["2016-11-18",25.7104,25.8523,25.677,25.7438,1184845.0],["2016-11-21",25.7438,25.9692,25.677,25.869,1455403.0],["2016-11-22",25.869,25.9942,25.7104,25.8023,4517449.0],["2016-11-23",25.8023,26.0944,25.7104,25.9859,4276119.0],["2016-11-24",25.9859,26.0026,25.7856,25.9609,3415728.0],["2016-11-25",25.9609,25.9942,25.7271,25.9609,2202976.0],["2016-11-28",25.9609,26.1946,25.844,26.1111,2499938.0],["2016-11-29",26.1111,26.6537,25.8941,26.1362,6137051.0],["2016-11-30",26.1362,26.1946,25.7438,25.7772,2689015.0],["2016-12-01",25.7772,26.1946,25.7772,26.1779,3853390.0],["2016-12-02",26.1779,26.2029,25.8523,25.8857,3132835.0],["2016-12-05",25.8857,26.1278,25.7104,25.9275,2348701.0],["2016-12-06",25.9275,26.0777,25.7772,25.9859,1829396.0],["2016-12-07",25.9859,25.985902786254883,25.5101,25.7856,2782506.0],["2016-12-08",25.7856,25.869,25.5602,25.5769,1695185.0],["2016-12-09",25.5769,25.7856,25.4183,25.5184,2802290.0],["2016-12-12",25.5184,25.6437,24.7421,24.8005,3477116.0],["2016-12-13",24.8005,25.0426,24.5084,24.9258,2457777.0],["2016-12-14",24.9258,25.7772,24.8339,24.859,2251360.0],["2016-12-15",24.859,25.0009,24.6253,24.8172,2090134.0],["2016-12-16",24.8172,24.9758,24.6419,24.8924,1059026.0],["2016-12-19",24.8924,24.9842,24.692,24.7922,1869816.0],["2016-12-20",24.7922,24.792200088500977,24.0409,24.2913,3097807.0],["2016-12-21",24.2913,24.4917,24.2079,24.2747,2341412.0],["2016-12-22",24.2747,24.441606521606445,24.2496,24.4416,1345573.0],["2016-12-23",24.4416,24.5084,24.1661,24.1828,1030967.0],["2016-12-26",24.1828,24.3915,24.0493,24.3498,1281562.0],["2016-12-27",24.3498,24.45,24.2913,24.3832,1006818.0],["2016-12-28",24.3832,24.4917,24.3164,24.4416,906229.0],["2016-12-29",24.4416,24.5835,24.283,24.4082,1143929.0],["2016-12-30",24.4082,24.7254,24.408214569091797,24.5752,1655151.0],["2017-01-03",24.5752,24.8757,24.4416,24.7588,2537523.0],["2017-01-04",24.7588,24.8506,24.6253,24.7755,1693037.0],["2017-01-05",24.7755,24.9007,24.667,24.7087,2588437.0],["2017-01-06",24.7087,24.7839,24.5418,24.5668,1541846.0],["2017-01-09",24.5668,24.8673,24.566816329956055,24.8339,1890527.0],["2017-01-10",24.8339,24.9174,24.5919,24.6586,1219484.0],["2017-01-11",24.6586,24.7755,24.5585,24.6086,746190.0],["2017-01-12",24.6086,24.6837,24.475,24.5,728409.0],["2017-01-13",24.5,25.0259,24.258,24.9091,2760422.0],["2017-01-16",24.9091,25.435,24.5251,25.3765,8032022.0],["2017-01-17",25.3765,25.376529693603516,24.7755,24.9258,2588302.0],["2017-01-18",24.9258,25.1678,24.7588,24.9592,2087836.0],["2017-01-19",24.9592,24.9592,24.7338,24.7672,1095268.0],["2017-01-20",24.7672,25.3431,24.767162322998047,25.2847,2328611.0],["2017-01-23",25.2847,25.627,25.1428,25.6019,1823917.0],["2017-01-24",25.6019,25.7689,25.3932,25.5769,1542426.0],["2017-01-25",25.5769,26.0276,25.4266,25.8607,2605899.0],["2017-01-26",25.8607,26.7956,25.860685348510742,26.7038,4113424.0],["2017-02-03",26.7038,27.3382,26.2029,26.9375,3731708.0],["2017-02-06",26.9375,27.5886,26.7956,27.3048,4977191.0],["2017-02-07",27.3048,27.304811477661133,26.5368,27.1379,4032078.0],["2017-02-08",27.1379,27.7806,26.8123,27.7389,2748799.0],["2017-02-09",27.7389,28.5987,27.5218,28.0895,6876512.0],["2017-02-10",28.0895,28.089481353759766,27.5302,27.7806,2618430.0],["2017-02-13",27.7806,27.9476,27.3382,27.4467,4213432.0],["2017-02-14",27.4467,27.7138,27.3382,27.5302,1596414.0],["2017-02-15",27.5302,27.622,27.046,27.3549,2995533.0],["2017-02-16",27.3549,27.4467,27.0794,27.3299,1279133.0],["2017-02-17",27.3299,27.4968,26.9709,27.4551,1599493.0],["2017-02-20",27.4551,28.0477,27.3632,27.9142,3401416.0],["2017-02-21",27.9142,28.2564,27.8474,27.8975,1992561.0],["2017-02-22",27.8975,28.0895,27.5385,28.0394,2607805.0],["2017-02-23",28.0394,28.2063,27.8975,28.031,983971.0],["2017-02-24",28.031,28.031049728393555,27.4384,27.6137,1889073.0],["2017-02-27",27.6137,27.7472,27.3799,27.4718,1194500.0],["2017-02-28",27.4718,27.7055,27.3799,27.622,1025300.0],["2017-03-01",27.622,27.9977,27.4885,27.7806,2938480.0],["2017-03-02",27.7806,27.8391,27.3966,27.4634,914188.0],["2017-03-03",27.4634,27.6638,27.2965,27.4968,1093577.0],["2017-03-06",27.4968,28.1312,27.2798,27.4551,2092345.0],["2017-03-07",27.4551,27.5218,27.1629,27.4384,1248279.0],["2017-03-08",27.4384,27.6137,27.238,27.5803,1302746.0],["2017-03-09",27.5803,27.580280303955078,27.1379,27.3382,1509249.0],["2017-03-10",27.3382,27.8391,27.1796,27.7055,1457465.0],["2017-03-13",27.7055,28.0895,27.6888,27.9142,2608645.0],["2017-03-14",27.9142,28.0394,27.3632,27.5552,1708839.0],["2017-03-15",27.5552,27.6137,27.046,27.3799,2675309.0],["2017-03-16",27.3799,27.5469,27.2046,27.2631,2351989.0],["2017-03-17",27.2631,27.3966,27.1379,27.1879,2147212.0],["2017-03-20",27.1879,27.4467,27.1295,27.3215,1780816.0],["2017-03-21",27.3215,28.2648,27.2631,28.1312,3572722.0],["2017-03-22",28.1312,28.131221771240234,27.3799,27.9309,3503325.0],["2017-03-23",27.9309,27.930875778198242,27.6137,27.789,2097738.0],["2017-03-24",27.789,28.4818,27.5052,28.415,3894738.0],["2017-03-27",28.415,28.9326,28.223,28.6321,5262708.0],["2017-03-28",28.6321,28.6321,28.2564,28.3733,1537834.0],["2017-03-29",28.3733,28.3983,27.9643,28.0144,1260471.0],["2017-03-30",28.0144,28.1312,27.2464,27.405,1594427.0],["2017-03-31",27.405,27.6805,27.2965,27.3466,1298170.0],["2017-04-05",27.3466,27.6387,27.1546,27.4551,1730932.0],["2017-04-06",27.4551,27.4551,27.0794,27.1295,1611319.0],["2017-04-07",27.1295,27.2881,26.9709,27.1796,1961714.0],["2017-04-10",27.1796,27.1963,26.6787,26.6871,1671612.0],["2017-04-11",26.6871,26.8791,26.3031,26.7873,1553966.0],["2017-04-12",26.7873,26.9208,26.4116,26.8791,1633561.0],["2017-04-13",26.8791,27.4801,26.804,27.4217,2029870.0],["2017-04-14",27.4217,27.4634,27.0711,27.3132,1012597.0],["2017-04-17",27.3132,27.5218,27.0627,27.238,745145.0],["2017-04-18",27.238,27.6471,27.1379,27.5469,1799422.0],["2017-04-19",27.5469,27.5469,26.6287,27.2965,1293776.0],["2017-04-20",27.2965,27.8224,27.1295,27.6805,2489891.0],["2017-04-21",27.6805,28.006,27.3048,27.9977,2782061.0],["2017-04-24",27.9977,28.031,26.8958,27.5385,1919415.0],["2017-04-25",27.5385,27.9559,27.0627,27.9309,2241134.0],["2017-04-26",27.9309,28.0477,27.1295,27.3382,2101917.0],["2017-04-27",27.3382,27.33820152282715,26.4701,26.8958,2421131.0],["2017-04-28",26.8958,26.9793,26.5034,26.7038,2049288.0],["2017-05-02",26.7038,26.8791,26.5452,26.7288,1009920.0],["2017-05-03",26.7288,26.728830337524414,25.9859,26.0193,1930942.0],["2017-05-04",26.0193,26.5034,25.9525,26.1862,2119259.0],["2017-05-05",26.1862,26.5034,26.1529,26.253,1451965.0],["2017-05-08",26.253,26.42,26.1111,26.2196,803814.0],["2017-05-09",26.2196,26.3532,25.7939,26.036,591993.0],["2017-05-10",26.036,26.3448,26.0109,26.1028,756436.0],["2017-05-11",26.1028,26.2614,25.8356,26.2196,1172654.0],["2017-05-12",26.2196,26.3365,26.0026,26.2948,565936.0],["2017-05-15",26.2948,26.6454,26.2113,26.5953,920998.0],["2017-05-16",26.5953,26.6704,26.3615,26.5953,1281941.0],["2017-05-17",26.5953,26.7622,26.42,26.612,819360.0],["2017-05-18",26.612,27.046,26.3031,26.7706,1043991.0],["2017-05-19",26.7706,26.9876,26.5953,26.8958,770455.0],["2017-05-22",26.8958,27.6554,26.7205,27.2798,2192258.0],["2017-05-23",27.2798,27.4634,27.046,27.0711,1828925.0],["2017-05-24",27.0711,27.07108497619629,26.1445,26.6203,1027450.0],["2017-05-25",26.6203,28.7155,26.4784,28.6989,4294436.0],["2017-05-26",28.6989,28.698854446411133,27.981,28.031,3073808.0],["2017-05-31",28.031,28.2648,27.2798,27.6888,3389658.0],["2017-06-01",27.6888,27.9559,27.3382,27.6638,2274194.0],["2017-06-02",27.6638,27.8724,27.3382,27.5135,2192554.0],["2017-06-05",27.5135,28.223,27.4718,28.0895,2502349.0],["2017-06-06",28.0895,28.089481353759766,27.3465,27.6638,1878216.0],["2017-06-07",27.6638,27.9225,27.5302,27.9142,2264266.0],["2017-06-08",27.9142,28.6321,27.7389,28.6154,4041297.0],["2017-06-09",28.6154,29.4585,28.39,29.3583,8096156.0],["2017-06-12",29.3583,29.8842,28.9409,29.0495,5779440.0],["2017-06-13",29.0495,29.1747,28.6738,28.8741,3609158.0],["2017-06-14",28.8741,29.1246,28.5319,28.6404,2646832.0],["2017-06-15",28.6404,28.9075,28.5152,28.8825,1538011.0],["2017-06-16",28.8825,28.9242,28.2147,28.3649,2052223.0],["2017-06-20",28.3649,28.4902,28.2064,28.3483,1859604.0],["2017-06-21",28.3483,28.9493,28.0311,28.9326,3397266.0],["2017-06-22",28.9326,28.932584762573242,28.2648,28.3316,3574666.0],["2017-06-23",28.3316,28.6321,27.9476,28.5486,2939429.0],["2017-06-26",28.5486,29.3667,28.548595428466797,29.0077,5298730.0],["2017-06-27",29.0077,29.1747,28.7823,29.1246,4023090.0],["2017-06-28",29.1246,29.124574661254883,28.607,28.7322,2131211.0],["2017-06-29",28.7322,29.3416,28.7155,29.2081,3463458.0],["2017-06-30",29.2081,29.4585,28.8074,29.2999,3404457.0],["2017-07-03",29.2999,29.3333,28.8408,29.0411,3056909.0],["2017-07-04",29.0411,29.041099548339844,28.3065,28.3483,3590356.0],["2017-07-05",28.3483,28.4401,28.0728,28.3483,2450876.0],["2017-07-06",28.3483,28.39,27.7973,28.0144,3320618.0],["2017-07-07",28.0144,28.1145,27.8307,28.0477,1686501.0],["2017-07-10",28.0477,28.1646,27.8641,28.1145,1793381.0],["2017-07-11",28.1145,28.4568,28.0311,28.173,2689266.0],["2017-07-12",28.173,28.2731,27.6387,27.8641,2447921.0],["2017-07-13",27.8641,27.9559,27.7138,27.7723,1909642.0],["2017-07-14",27.7723,28.031,27.6721,27.8557,2345301.0],["2017-07-17",27.8557,27.855749130249023,26.804,26.8123,3267344.0],["2017-07-18",26.8123,27.046,26.7121,26.996,2229770.0],["2017-07-19",26.996,27.6638,26.995952606201172,27.622,4063087.0],["2017-07-20",27.622,27.7055,27.3799,27.4968,2450740.0],["2017-07-21",27.4968,27.496807098388672,27.2631,27.4133,1641752.0],["2017-07-24",27.4133,27.8391,27.3048,27.622,2370828.0],["2017-07-25",27.622,27.9643,27.5135,27.6304,2271932.0],["2017-07-26",27.6304,27.8391,27.5636,27.8057,2597804.0],["2017-07-27",27.8057,28.0227,27.6971,27.981,1985369.0],["2017-07-28",27.981,28.1919,27.7532,27.9304,1614947.0],["2017-07-31",27.9304,28.2087,27.6435,28.1665,3197825.0],["2017-08-01",28.1665,28.166545867919922,27.8544,28.0653,2329121.0],["2017-08-02",28.0653,28.1159,27.6351,27.6435,2204365.0],["2017-08-03",27.6435,27.7785,27.3736,27.4664,1074974.0],["2017-08-04",27.4664,27.6857,27.4242,27.4411,816055.0],["2017-08-07",27.4411,27.63510513305664,27.2133,27.6351,1154432.0],["2017-08-08",27.6351,27.6604,27.4073,27.4748,1075805.0],["2017-08-09",27.4748,27.905,27.3399,27.8544,2225781.0],["2017-08-10",27.8544,28.3268,27.4748,27.5423,3803986.0],["2017-08-11",27.5423,27.542314529418945,26.859,26.8843,2270274.0],["2017-08-14",26.8843,27.2639,26.8675,27.0615,1327629.0],["2017-08-15",27.0615,27.3314,26.9518,27.0277,1171230.0],["2017-08-16",27.0277,27.188,26.9265,27.1121,923300.0],["2017-08-17",27.1121,27.2555,27.0784,27.2302,1044413.0],["2017-08-18",27.2302,27.3989,27.0784,27.3483,1124392.0],["2017-08-21",27.3483,27.4073,27.2471,27.2892,1112436.0],["2017-08-22",27.2892,27.382,27.0024,27.3736,1674402.0],["2017-08-23",27.3736,27.373600006103516,27.0362,27.0784,1010000.0],["2017-08-24",27.0784,27.1374,26.9181,26.9349,740700.0],["2017-08-25",26.9349,27.2218,26.9265,27.1374,1101415.0],["2017-08-28",27.1374,27.3399,27.0699,27.2892,1472737.0],["2017-08-29",27.2892,27.4833,27.2049,27.2808,1129742.0],["2017-08-30",27.2808,27.4073,27.2386,27.2808,924222.0],["2017-08-31",27.2808,27.4158,26.9181,27.0446,1803547.0],["2017-09-01",27.0446,27.129,26.9349,27.0784,1336246.0],["2017-09-04",27.0784,27.0952,26.9181,27.0024,1453030.0],["2017-09-05",27.0024,27.0868,26.8253,27.0193,1635435.0],["2017-09-06",27.0193,27.0784,26.9012,27.0615,818334.0],["2017-09-07",27.0615,27.129,26.859,26.9012,1148100.0],["2017-09-08",26.9012,26.9687,26.8,26.8422,1035632.0],["2017-09-11",26.8422,26.8928,26.6566,26.7156,1575829.0],["2017-09-12",26.7156,26.715621948242188,26.5047,26.5638,1407821.0],["2017-09-13",26.5638,26.7747,26.53,26.6566,1368526.0],["2017-09-14",26.6566,26.665,26.4626,26.4879,1413300.0],["2017-09-15",26.4879,26.5722,26.3191,26.3782,1615320.0],["2017-09-18",26.3782,26.6819,26.3191,26.6819,2078305.0],["2017-09-19",26.6819,26.6819,26.3866,26.4035,2105417.0],["2017-09-20",26.4035,26.6566,26.3866,26.5469,3089090.0],["2017-09-21",26.5469,26.5638,26.1167,26.1336,2743009.0],["2017-09-22",26.1336,26.2095,25.813,25.9733,2221919.0],["2017-09-25",25.9733,25.97328758239746,25.7793,25.8046,2034658.0],["2017-09-26",25.8046,25.8889,25.6527,25.7371,1262982.0],["2017-09-27",25.7371,25.8468,25.619,25.7793,1358162.0],["2017-09-28",25.7793,25.8974,25.6443,25.8046,1587502.0],["2017-09-29",25.8046,26.0239,25.7371,25.9902,1481043.0],["2017-10-09",25.9902,26.3698,25.990156173706055,26.2348,3348845.0],["2017-10-10",26.2348,26.3866,26.23478889465332,26.3107,2515434.0],["2017-10-11",26.3107,26.7409,26.2517,26.5216,3522687.0],["2017-10-12",26.5216,26.6987,26.2854,26.3951,2898935.0],["2017-10-13",26.3951,28.3437,26.395065307617188,27.711,14528190.0],["2017-10-16",27.711,27.8291,27.1627,27.5001,5013359.0],["2017-10-17",27.5001,27.500131607055664,27.0024,27.0784,2596825.0],["2017-10-18",27.0784,27.2892,26.9349,27.0193,2328884.0],["2017-10-19",27.0193,27.8629,26.7409,27.5423,4456166.0],["2017-10-20",27.5423,27.542314529418945,26.8928,27.1796,2041876.0],["2017-10-23",27.1796,27.4495,27.1205,27.3483,2085032.0],["2017-10-24",27.3483,27.6688,27.129,27.3989,1918022.0],["2017-10-25",27.3989,27.4664,27.0277,27.2386,2194224.0],["2017-10-26",27.2386,27.7532,27.23863410949707,27.3652,2900114.0],["2017-10-27",27.3652,27.711,27.2049,27.6688,3311885.0],["2017-10-30",27.6688,28.3268,27.2049,28.2678,5751223.0],["2017-10-31",28.2678,29.3222,27.846,29.162,7772719.0],["2017-11-01",29.162,29.4235,28.5124,28.7908,5760980.0],["2017-11-02",28.7908,28.833,28.4112,28.6305,2003989.0],["2017-11-03",28.6305,29.0692,28.1159,28.2172,2889695.0],["2017-11-06",28.2172,28.6642,27.7448,28.6389,5367772.0],["2017-11-07",28.6389,29.7777,28.428,29.5922,7375042.0],["2017-11-08",29.5922,29.592164993286133,28.9342,29.0776,3656951.0],["2017-11-09",29.0776,29.4235,28.6052,29.3475,3193813.0],["2017-11-10",29.3475,30.0308,29.0185,29.9971,7362503.0],["2017-11-13",29.9971,30.1995,29.609,29.7271,3851292.0],["2017-11-14",29.7271,29.7777,29.1029,29.2463,3234209.0],["2017-11-15",29.2463,29.3391,28.5208,28.8498,3147481.0],["2017-11-16",28.8498,29.4066,28.6811,29.2632,3158575.0],["2017-11-17",29.2632,29.263179779052734,26.9349,27.6435,4534250.0],["2017-11-20",27.6435,28.3353,27.2471,27.9978,4936855.0],["2017-11-21",27.9978,28.5715,27.8713,28.3774,4135803.0],["2017-11-22",28.3774,28.7233,28.0063,28.1328,3659554.0],["2017-11-23",28.1328,28.2593,27.1543,27.2049,3430340.0],["2017-11-24",27.2049,27.2892,26.7831,27.0109,1988082.0],["2017-11-27",27.0109,27.1374,26.1504,26.2938,3938157.0],["2017-11-28",26.2938,26.4035,26.0576,26.3276,3483799.0],["2017-11-29",26.3276,26.4035,25.8805,26.0576,3524293.0],["2017-11-30",26.0576,26.1842,25.813,25.8805,2116173.0],["2017-12-01",25.8805,26.1167,25.8804931640625,25.9649,2600515.0],["2017-12-04",25.9649,26.5975,25.964853286743164,26.3613,3716442.0],["2017-12-05",26.3613,26.6313,26.0239,26.0661,3546567.0],["2017-12-06",26.0661,26.3445,25.9395,26.3276,2216594.0],["2017-12-07",26.3276,26.471,26.1589,26.3191,2600951.0],["2017-12-08",26.3191,26.6903,26.319149017333984,26.665,2849938.0],["2017-12-11",26.665,27.1458,26.6397,27.1205,4030530.0],["2017-12-12",27.1205,27.3483,26.8337,26.9856,2939534.0],["2017-12-13",26.9856,29.2547,26.9687,29.0017,9662347.0],["2017-12-14",29.0017,30.3598,29.001678466796875,29.7103,13036377.0],["2017-12-15",29.7103,30.5117,29.6175,30.1236,11112785.0],["2017-12-18",30.1236,30.4189,29.4066,30.0308,5547104.0],["2017-12-19",30.0308,30.1489,29.7946,30.0308,5705502.0],["2017-12-20",30.0308,31.3468,29.8368,30.8322,12192802.0],["2017-12-21",30.8322,30.832202911376953,29.6175,30.3682,11038574.0],["2017-12-22",30.3682,33.3207,30.0224,32.7218,12759865.0],["2017-12-25",32.7218,35.5983,32.7134,34.4005,12984079.0],["2017-12-26",34.4005,34.9235,33.4726,34.5861,10294392.0],["2017-12-27",34.5861,34.5860595703125,33.2448,33.5822,8843266.0],["2017-12-28",33.5822,34.1643,33.2364,33.5316,7996384.0],["2017-12-29",33.5316,33.8859,32.9495,33.1773,6628172.0],["2018-01-02",33.1773,33.6581,32.8483,33.4388,6256685.0],["2018-01-03",33.4388,33.5316,32.6037,33.2279,9427267.0],["2018-01-04",33.2279,33.7847,32.8146,33.616,11635894.0],["2018-01-05",33.616,36.9818,33.615962982177734,36.9818,22175695.0],["2018-01-08",36.9818,36.98177719116211,35.0078,35.4465,14288611.0],["2018-01-09",35.4465,36.695,35.1006,35.9105,10786210.0],["2018-01-10",35.9105,36.695,34.9235,36.1129,8491406.0],["2018-01-11",36.1129,36.425,35.3031,35.8767,5226086.0],["2018-01-12",35.8767,35.876712799072266,35.0331,35.6152,4747525.0],["2018-01-15",35.6152,36.948,35.5309,36.1045,8598716.0],["2018-01-16",36.1045,38.9895,36.10447311401367,37.3108,13801039.0],["2018-01-17",37.3108,37.310760498046875,35.6827,36.4335,8361139.0],["2018-01-18",36.4335,36.8215,35.6827,36.3407,7122958.0],["2018-01-19",36.3407,36.340667724609375,34.1221,35.1344,13077192.0],["2018-01-22",35.1344,35.134368896484375,34.4764,34.9994,9848055.0],["2018-01-23",34.9994,35.3284,34.1643,34.5861,10143433.0],["2018-01-24",34.5861,35.0922,34.2149,34.6451,8579907.0],["2018-01-25",34.6451,34.8138,33.9956,34.4173,6171401.0],["2018-01-26",34.4173,35.4043,34.2993,34.6535,9653237.0],["2018-01-29",34.6535,34.9572,32.7555,33.1183,8992349.0],["2018-01-30",33.1183,33.211,32.5615,32.8483,5073292.0],["2018-01-31",32.8483,33.8268,32.8483,33.6497,6446493.0],["2018-02-01",33.6497,33.649696350097656,31.6336,32.3084,7053444.0],["2018-02-02",32.3084,34.139,31.7601,33.8775,6104380.0],["2018-02-05",33.8775,33.87746047973633,32.3084,33.4304,8759720.0],["2018-02-06",33.4304,33.43037796020508,31.2118,32.0722,7764072.0],["2018-02-07",32.0722,32.7302,31.4902,31.5577,5781486.0],["2018-02-08",31.5577,31.8867,30.9081,31.6167,4438518.0],["2018-02-09",31.6167,31.616710662841797,29.5922,30.1489,6105094.0],["2018-02-12",30.1489,31.1865,30.148921966552734,31.0009,3295634.0],["2018-02-13",31.0009,32.1397,31.000911712646484,31.4817,3505706.0],["2018-02-14",31.4817,32.0132,31.2877,31.9035,1732576.0],["2018-02-22",31.9035,32.7049,31.90352439880371,32.4181,4764176.0],["2018-02-23",32.4181,32.629,32.106,32.5868,2664284.0],["2018-02-26",32.5868,33.0929,32.2663,32.9242,3721965.0],["2018-02-27",32.9242,32.92423629760742,31.8023,32.165,4103654.0],["2018-02-28",32.165,32.1903,30.9587,32.165,4420148.0],["2018-03-01",32.165,32.4518,31.642,32.2663,3386758.0],["2018-03-02",32.2663,32.26626205444336,31.5408,31.6336,3128880.0],["2018-03-05",31.6336,31.9541,31.0262,31.1781,3580367.0],["2018-03-06",31.1781,31.7517,31.0431,31.5745,4122206.0],["2018-03-07",31.5745,32.1229,31.0009,31.2034,5142692.0],["2018-03-08",31.2034,31.6252,30.8659,31.5408,3287529.0],["2018-03-09",31.5408,33.2279,31.54079818725586,32.823,9522475.0],["2018-03-12",32.823,34.7126,32.82300567626953,34.5101,11200954.0],["2018-03-13",34.5101,34.9741,33.9196,34.4005,7782228.0],["2018-03-14",34.4005,34.6451,34.004,34.4427,4479442.0],["2018-03-15",34.4427,35.6068,34.1643,34.7716,7975698.0],["2018-03-16",34.7716,35.185,33.7594,33.9618,6851504.0],["2018-03-19",33.9618,34.468,33.3966,34.1558,4513009.0],["2018-03-20",34.1558,34.15583801269531,33.5147,33.9618,3733838.0],["2018-03-21",33.9618,34.7463,33.287,33.4726,5039598.0],["2018-03-22",33.4726,34.0377,32.9327,33.2617,4975029.0],["2018-03-23",33.2617,33.26166534423828,31.254,32.0891,6938919.0],["2018-03-26",32.0891,34.0293,31.6336,33.9196,5862439.0],["2018-03-27",33.9196,34.4089,33.5232,34.2824,6288552.0],["2018-03-28",34.2824,34.28237533569336,32.6627,33.0339,6572036.0],["2018-03-29",33.0339,33.8184,32.0807,33.7341,5758640.0],["2018-03-30",33.7341,34.4595,33.54,34.1052,5469584.0],["2018-04-02",34.1052,35.4212,33.9112,34.4427,5955601.0],["2018-04-03",34.4427,35.6152,33.9534,35.4887,7831465.0],["2018-04-04",35.4887,36.6697,35.1681,35.843,8214281.0],["2018-04-09",35.843,36.2732,34.6535,35.4128,6182906.0],["2018-04-10",35.4128,36.4756,34.8054,36.3491,6696156.0],["2018-04-11",36.3491,37.4963,36.0623,36.8974,8591649.0],["2018-04-12",36.8974,37.6651,36.5937,36.7878,4930294.0],["2018-04-13",36.7878,37.3276,35.6658,35.8851,5205826.0],["2018-04-16",35.8851,37.7072,35.88514709472656,36.8721,8193151.0],["2018-04-17",36.8721,37.0746,35.6743,36.0454,5010235.0],["2018-04-18",36.0454,36.4756,34.5861,35.3453,6657916.0],["2018-04-19",35.3453,36.425,34.8982,36.2141,6616466.0],["2018-04-20",36.2141,36.8215,35.185,35.2272,4962446.0],["2018-04-23",35.2272,36.695,35.22716522216797,36.0539,6193319.0],["2018-04-24",36.0539,37.277,36.0201,36.56,6721515.0],["2018-04-25",36.56,37.1083,35.9864,36.4335,5308998.0],["2018-04-26",36.4335,36.4334602355957,34.1812,34.5186,8625025.0],["2018-04-27",34.5186,35.0922,33.287,34.3245,6487003.0],["2018-05-02",34.3245,35.5055,34.2655,35.4718,6526435.0],["2018-05-03",35.4718,35.708,34.8138,35.4043,4560889.0],["2018-05-04",35.4043,36.425,34.9235,36.231,7161568.0],["2018-05-07",36.231,39.85832595825195,36.172,39.8583,15191093.0],["2018-05-08",39.8583,41.3514,39.85832595825195,41.1152,12844845.0],["2018-05-09",41.1152,41.5623,40.6428,41.343,8354584.0],["2018-05-10",41.343,42.853,40.6597,41.4442,9485431.0],["2018-05-11",41.4442,41.7563,40.6091,41.3261,6325094.0],["2018-05-14",41.3261,42.7939,40.8284,41.7563,8025044.0],["2018-05-15",41.7563,43.764,40.955,43.4519,9808144.0],["2018-05-16",43.4519,45.1981,42.5577,43.9749,13835067.0],["2018-05-17",43.9749,43.97491455078125,42.8192,43.3507,6519211.0],["2018-05-18",43.3507,44.0255,42.4902,43.7471,6555830.0],["2018-05-21",43.7471,44.2702,42.853,44.2195,6647509.0],["2018-05-22",44.2195,44.8944,43.5616,44.2955,5033446.0],["2018-05-23",44.2955,44.4979,43.1482,43.2916,5415591.0],["2018-05-24",43.2916,43.5278,42.1866,42.5999,7002508.0],["2018-05-25",42.5999,44.8606,42.59989929199219,44.2027,11594015.0],["2018-05-28",44.2027,48.0662,44.202667236328125,47.5685,13658175.0],["2018-05-29",47.5685,47.9818,45.1559,45.4258,13388921.0],["2018-05-30",45.4258,45.8645,42.5999,44.8944,9429891.0],["2018-05-31",44.8944,46.3538,44.3967,44.6835,13495269.0],["2018-06-01",44.6835,45.2065,41.4189,42.5662,13035885.0],["2018-06-04",42.5662,43.5363,42.0769,42.7939,9648338.0],["2018-06-05",42.7939,43.2916,42.3637,43.2326,8395586.0],["2018-06-06",43.2326,43.4519,42.1781,43.0301,11546968.0],["2018-06-07",43.0301,43.030113220214844,41.807,42.1106,9299749.0],["2018-06-08",42.1106,42.5493,40.5585,41.4948,10202578.0],["2018-06-11",41.4948,41.925,39.5968,40.3982,12544250.0],["2018-06-12",40.3982,41.3093,40.0692,41.1068,11477247.0],["2018-06-13",41.1068,41.2839,40.1198,40.1536,7888425.0],["2018-06-14",40.1536,41.7816,40.153568267822266,40.9634,10970350.0],["2018-06-15",40.9634,41.1405,38.6352,39.2088,11288307.0],["2018-06-19",39.2088,39.2088,36.2732,37.3698,9209108.0],["2018-06-20",37.3698,38.6689,37.1167,38.3568,8390958.0],["2018-06-21",38.3568,39.3438,37.7494,37.935,7432960.0],["2018-06-22",37.935,38.9388,37.3951,38.787,5854394.0],["2018-06-25",38.787,39.9174,38.786991119384766,39.4281,7600301.0],["2018-06-26",39.4281,39.428104400634766,37.9434,38.2977,6539039.0],["2018-06-27",38.2977,38.7533,36.695,37.277,7506266.0],["2018-06-28",37.277,37.27701950073242,35.0585,35.4465,6472038.0],["2018-06-29",35.4465,37.5807,35.446495056152344,36.9733,8867560.0],["2018-07-02",36.9733,38.3737,36.9143,37.4626,6904990.0],["2018-07-03",37.4626,37.9519,36.5684,37.4373,4683394.0],["2018-07-04",37.4373,37.43729782104492,36.2732,36.7371,3931644.0],["2018-07-05",36.7371,37.412,35.8683,36.8299,5033343.0],["2018-07-06",36.8299,36.9396,34.333,35.5899,7600319.0],["2018-07-09",35.5899,37.5217,35.2609,37.412,7045195.0],["2018-07-10",37.412,37.9603,36.948,37.6735,4193611.0],["2018-07-11",37.6735,37.8506,36.3407,37.547,3897723.0],["2018-07-12",37.547,38.9895,37.2939,38.9641,5825924.0],["2018-07-13",38.9641,39.4787,38.4664,39.2425,3854754.0],["2018-07-16",39.2425,39.7233,37.9603,38.652,3989130.0],["2018-07-17",38.652,38.7617,37.4457,38.4664,3509795.0],["2018-07-18",38.4664,40.491,38.3062,40.1957,8806972.0],["2018-07-19",40.1957,40.3223,39.2341,39.4534,3654828.0],["2018-07-20",39.4534,40.5332,39.1413,40.103,5040703.0],["2018-07-23",40.103,40.10295867919922,38.8207,39.1582,3892210.0],["2018-07-24",39.1582,39.5631,38.399,39.2257,4992088.0],["2018-07-25",39.2257,39.3859,38.6352,38.8207,2990916.0],["2018-07-26",38.8207,39.5546,38.6689,38.9051,3854223.0],["2018-07-27",38.9051,39.2678,37.7072,38.1206,3161046.0],["2018-07-30",38.1206,38.593,37.4542,38.0953,2768806.0],["2018-07-31",38.0953,38.2724,37.2011,37.4204,2604634.0],["2018-08-01",37.4204,37.8759,36.172,36.4419,4152025.0],["2018-08-02",36.4419,36.4419,34.468,35.8767,4435255.0],["2018-08-03",35.8767,36.3794,33.2356,33.406,6738678.0],["2018-08-06",33.406,33.4827,31.6935,32.3751,7089512.0],["2018-08-07",32.3751,33.1333,31.9235,33.0907,6721447.0],["2018-08-08",33.0907,33.1248,32.0087,32.0258,5206636.0],["2018-08-09",32.0258,33.4486,31.7872,33.0056,5200876.0],["2018-08-10",33.0056,33.8234,32.9715,33.3549,2992295.0],["2018-08-13",33.3549,33.354862213134766,32.2047,32.9715,3838494.0],["2018-08-14",32.9715,33.6445,32.784,32.9459,2668030.0],["2018-08-15",32.9459,33.1419,31.5231,31.6168,4364289.0],["2018-08-16",31.6168,31.616825103759766,30.5348,30.8671,5499637.0],["2018-08-17",30.8671,31.2249,30.5007,30.7819,3469263.0],["2018-08-20",30.7819,30.78189468383789,29.2569,29.8788,5227620.0],["2018-08-21",29.8788,30.5348,29.8532,30.2451,6605707.0],["2018-08-22",30.2451,30.5007,29.4613,29.5295,3931747.0],["2018-08-23",29.5295,30.3815,29.529489517211914,29.9896,4137981.0],["2018-08-24",29.9896,30.6711,29.8618,30.407,3799864.0],["2018-08-27",30.407,31.3442,30.1685,31.0971,6319670.0],["2018-08-28",31.0971,31.2505,30.6882,30.9352,3825296.0],["2018-08-29",30.9352,30.93524742126465,29.4784,29.8106,7156866.0],["2018-08-30",29.8106,29.9981,29.6147,29.8106,4047071.0],["2018-08-31",29.8106,29.81064224243164,28.9757,29.1376,3642794.0],["2018-09-03",29.1376,29.3506,28.8479,29.2824,2709089.0],["2018-09-04",29.2824,29.3847,28.686,29.3165,2856364.0],["2018-09-05",29.3165,29.3165,28.899,29.0268,2604733.0],["2018-09-06",29.0268,29.026819229125977,27.7744,28.2004,4628677.0],["2018-09-07",28.2004,28.5412,27.8255,28.2686,3503671.0],["2018-09-10",28.2686,28.3623,27.7659,28.1663,2035601.0],["2018-09-11",28.1663,28.1919,27.2718,27.3655,4641436.0],["2018-09-12",27.3655,27.604,27.1184,27.178,3592272.0],["2018-09-13",27.178,27.6722,26.6839,27.2632,3475310.0],["2018-09-14",27.2632,27.604,26.8372,27.4592,4493944.0],["2018-09-17",27.4592,27.459182739257812,26.4794,26.539,4757157.0],["2018-09-18",26.539,27.6977,26.309,27.5103,5650948.0],["2018-09-19",27.5103,29.1035,27.2803,28.8479,8754166.0],["2018-09-20",28.8479,28.9331,28.2941,28.4986,4484014.0],["2018-09-21",28.4986,29.3506,28.498594284057617,29.1802,6032426.0],["2018-09-25",29.1802,29.308,28.6264,29.2995,3199853.0],["2018-09-26",29.2995,30.5007,29.1376,30.1173,6734621.0],["2018-09-27",30.1173,30.11734962463379,29.4784,29.5636,3633532.0],["2018-09-28",29.5636,30.0492,29.3591,29.6232,4190926.0],["2018-10-08",29.6232,29.623205184936523,28.6775,28.8138,4021229.0],["2018-10-09",28.8138,28.9246,27.6551,28.0982,4174341.0],["2018-10-10",28.0982,28.7542,28.09816551208496,28.7031,4220299.0],["2018-10-11",28.7031,29.1972,27.5188,27.9107,6060984.0],["2018-10-12",27.9107,28.03,26.6668,27.3058,4285162.0],["2018-10-15",27.3058,28.0811,26.8543,27.3058,3756224.0],["2018-10-16",27.3058,27.5614,26.5817,26.7094,2920533.0],["2018-10-17",26.7094,27.178,26.0023,26.7094,2601362.0],["2018-10-18",26.7094,26.709447860717773,25.6019,26.096,4232393.0],["2018-10-19",26.096,27.2547,25.6019,27.178,3683275.0],["2018-10-22",27.178,28.9672,27.17803192138672,28.1152,6659185.0],["2018-10-23",28.1152,28.3623,26.9991,27.178,4151980.0],["2018-10-24",27.178,27.3314,26.3346,26.735,3038703.0],["2018-10-25",26.735,26.735004425048828,25.6445,26.1557,3529472.0],["2018-10-26",26.1557,26.718,25.5763,25.7297,3165029.0],["2018-10-29",25.7297,25.72967529296875,24.2984,24.4432,6115239.0],["2018-10-30",24.4432,25.1162,24.1961,24.784,6166807.0],["2018-10-31",24.784,25.8575,24.7669,25.7297,6334521.0],["2018-11-01",25.7297,26.9821,25.72967529296875,26.6072,6084201.0],["2018-11-02",26.6072,28.0896,26.607208251953125,27.9022,5453332.0],["2018-11-05",27.9022,28.2941,27.6722,28.047,3655392.0],["2018-11-06",28.047,28.243,27.5103,28.013,1929287.0],["2018-11-07",28.013,28.4134,27.9448,28.0726,2558853.0],["2018-11-08",28.0726,28.4304,27.7063,27.8341,2594273.0],["2018-11-09",27.8341,28.03,27.2973,27.8511,2585297.0],["2018-11-12",27.8511,28.3538,27.6551,28.0896,2504973.0],["2018-11-13",28.0896,28.2515,27.4507,28.0726,3000539.0],["2018-11-14",28.0726,28.072608947753906,27.4081,27.5018,2721614.0],["2018-11-15",27.5018,27.7829,27.374,27.5955,2171833.0],["2018-11-16",27.5955,28.03,27.2462,28.0044,3086096.0],["2018-11-19",28.0044,28.004446029663086,27.4336,27.5614,4060597.0],["2018-11-20",27.5614,27.56142234802246,26.3005,26.4368,4746164.0],["2018-11-21",26.4368,26.43681526184082,25.8575,26.2835,2133963.0],["2018-11-22",26.2835,26.6242,26.0534,26.2835,2236592.0],["2018-11-23",26.2835,26.3261,25.3633,25.5337,3245533.0],["2018-11-26",25.5337,25.8915,25.533720016479492,25.6871,1906955.0],["2018-11-27",25.6871,25.8745,25.5848,25.7126,1247137.0],["2018-11-28",25.7126,26.1557,25.6189,26.1131,1868441.0],["2018-11-29",26.1131,26.4539,25.7893,25.8575,2137186.0],["2018-11-30",25.8575,26.26641845703125,25.7552,26.2664,1668029.0],["2018-12-03",26.2664,27.4081,26.26641845703125,27.0076,5577650.0],["2018-12-04",27.0076,27.2462,26.7435,27.1951,3050186.0],["2018-12-05",27.1951,27.3229,26.6754,27.0758,2963349.0],["2018-12-06",27.0758,27.075796127319336,26.4539,26.4879,2486919.0],["2018-12-07",26.4879,27.3399,26.487932205200195,27.161,4157724.0],["2018-12-10",27.161,27.604,26.8884,27.4081,4471347.0],["2018-12-11",27.4081,28.5412,27.0247,28.3964,6555798.0],["2018-12-12",28.3964,30.0918,28.396358489990234,30.0236,9328249.0],["2018-12-13",30.0236,31.0801,29.8192,30.3559,6868180.0],["2018-12-14",30.3559,31.2505,30.0833,30.6626,7609409.0],["2018-12-17",30.6626,30.7563,29.6914,30.1259,5346569.0],["2018-12-18",30.1259,30.5433,29.6573,30.0492,4952980.0],["2018-12-19",30.0492,31.0119,29.7169,30.1088,5607625.0],["2018-12-20",30.1088,30.6285,29.1376,30.3474,4946919.0],["2018-12-21",30.3474,30.8245,29.4358,29.9044,3981289.0],["2018-12-24",29.9044,31.489,29.521,31.4379,4653272.0],["2018-12-25",31.4379,31.43791389465332,29.8192,30.7819,4963945.0],["2018-12-26",30.7819,30.78189468383789,29.6658,29.9129,3045001.0],["2018-12-27",29.9129,30.3815,29.8192,29.8618,2947050.0],["2018-12-28",29.8618,30.1259,29.3932,29.6999,2662070.0],["2019-01-02",29.6999,30.3985,29.0694,29.3932,2866826.0],["2019-01-03",29.3932,29.7254,28.0556,28.3708,3137838.0],["2019-01-04",28.3708,28.9075,27.4251,28.456,2816908.0],["2019-01-07",28.456,29.9725,28.2004,29.6999,4165242.0],["2019-01-08",29.6999,29.69988250732422,28.2856,28.5327,4465646.0],["2019-01-09",28.5327,29.5465,28.3538,28.7542,4591794.0],["2019-01-10",28.7542,28.754188537597656,28.0044,28.2686,4342328.0],["2019-01-11",28.2686,28.6264,28.03,28.2941,3027414.0],["2019-01-14",28.2941,28.3538,27.817,28.1919,2502931.0],["2019-01-15",28.1919,31.011924743652344,27.9704,31.0119,10810126.0],["2019-01-16",31.0119,31.4124,30.5519,30.7563,6596757.0],["2019-01-17",30.7563,31.0971,30.5007,30.5007,4330457.0],["2019-01-18",30.5007,31.0716,30.4667,30.833,4685634.0],["2019-01-21",30.833,33.0226,30.7478,31.3357,7439315.0],["2019-01-22",31.3357,31.33568000793457,30.5007,30.816,2824918.0],["2019-01-23",30.816,31.2505,30.5093,30.9267,2863203.0],["2019-01-24",30.9267,31.3612,30.7052,31.1653,2333696.0],["2019-01-25",31.1653,32.0002,30.8075,31.3783,3176591.0],["2019-01-28",31.3783,32.324,31.1823,31.489,4363808.0],["2019-01-29",31.489,32.6988,30.7563,32.4858,4956990.0],["2019-01-30",32.4858,32.9544,31.6594,31.685,3985083.0],["2019-01-31",31.685,32.4773,31.5657,32.1451,2556359.0],["2019-02-01",32.1451,32.5455,31.9491,32.4603,3193602.0],["2019-02-11",32.4603,33.2271,31.9491,32.9715,4417674.0],["2019-02-12",32.9715,32.9715,32.4603,32.7585,4249343.0],["2019-02-13",32.7585,32.9715,32.5881,32.8437,3804185.0],["2019-02-14",32.8437,34.2835,32.6988,33.619,4301795.0],["2019-02-15",33.619,33.61897277832031,32.5455,32.6562,3445361.0],["2019-02-18",32.6562,33.6616,32.6562385559082,33.2782,3449336.0],["2019-02-19",33.2782,33.5423,31.9917,32.5455,5970855.0],["2019-02-20",32.5455,32.8607,32.128,32.2984,3501712.0],["2019-02-21",32.2984,32.784,32.0513,32.3751,4059383.0],["2019-02-22",32.3751,32.375083923339844,31.7787,32.2984,5863946.0],["2019-02-25",32.2984,33.3804,32.1876,33.3123,8145494.0],["2019-02-26",33.3123,34.7095,32.7074,33.8234,8844006.0],["2019-02-27",33.8234,34.8032,32.784,33.1759,9633296.0],["2019-02-28",33.1759,33.17594528198242,32.3921,32.6136,4823934.0],["2019-03-01",32.6136,33.4741,32.61363220214844,33.423,8174414.0],["2019-03-04",33.423,34.5732,32.9289,34.3261,9415014.0],["2019-03-05",34.3261,34.7606,33.6957,34.0364,7731621.0],["2019-03-06",34.0364,34.2068,33.3719,33.8831,7332867.0],["2019-03-07",33.8831,34.4965,33.1845,33.4656,7290536.0],["2019-03-08",33.4656,33.465614318847656,31.8639,31.9576,8072114.0],["2019-03-11",31.9576,32.4518,31.9491,32.324,5023421.0],["2019-03-12",32.324,32.8692,32.2132,32.537,5594394.0],["2019-03-13",32.537,32.6988,31.9576,32.0173,4625254.0],["2019-03-14",32.0173,33.1845,31.9491,33.1674,8370260.0],["2019-03-15",33.1674,33.9086,32.8181,33.1759,9920701.0],["2019-03-18",33.1759,36.0215,33.17594528198242,35.3996,17480448.0],["2019-03-19",35.3996,35.9449,34.7265,34.914,9660080.0],["2019-03-20",34.914,35.6126,34.4198,34.7691,8124307.0],["2019-03-21",34.7691,34.9821,34.1216,34.3346,8157032.0],["2019-03-22",34.3346,34.8032,33.9086,34.2409,8479924.0],["2019-03-25",34.2409,34.24091339111328,33.0396,33.3549,7605420.0],["2019-03-26",33.3549,33.5934,32.2729,32.5625,8348762.0],["2019-03-27",32.5625,35.1781,32.56252670288086,34.5476,17153443.0],["2019-03-28",34.5476,35.2633,34.2154,35.0418,9762907.0],["2019-03-29",35.0418,37.6573,34.3346,36.7798,18443559.0],["2019-04-01",36.7798,39.6169,36.6435,39.3187,16149715.0],["2019-04-02",39.3187,40.2559,38.4497,39.3272,9179787.0],["2019-04-03",39.3272,42.9907,39.32721710205078,41.406,12668527.0],["2019-04-04",41.406,42.7607,41.0397,41.832,10294498.0],["2019-04-08",41.832,43.0248,40.8182,41.3208,9016188.0],["2019-04-09",41.3208,41.5509,39.8043,41.2356,7261999.0],["2019-04-10",41.2356,41.9513,40.4774,41.372,7682525.0],["2019-04-11",41.372,41.6957,40.3837,40.7244,7428645.0],["2019-04-12",40.7244,43.1781,40.5541,41.5764,9656892.0],["2019-04-15",41.5764,42.5988,40.0514,40.1962,9979407.0],["2019-04-16",40.1962,40.8267,39.8725,40.7159,5652769.0],["2019-04-17",40.7159,41.159,40.2985,40.767,4696670.0],["2019-04-18",40.767,44.2687,40.5541,43.2804,13387274.0],["2019-04-19",43.2804,43.2803840637207,41.9172,42.5988,6264432.0],["2019-04-22",42.5988,43.2804,41.7894,42.1302,4458910.0],["2019-04-23",42.1302,43.0333,41.4572,42.0621,5856347.0],["2019-04-24",42.0621,42.471,41.176,42.0024,5934229.0],["2019-04-25",42.0024,42.1558,40.9715,40.9715,4189177.0],["2019-04-26",40.9715,41.5253,40.6222,41.3975,4469597.0],["2019-05-06",41.3975,44.7713,41.39751052856445,42.5988,14915054.0],["2019-05-07",42.5988,44.7543,42.59879684448242,44.4305,11157443.0],["2019-05-08",44.4305,45.3677,42.8544,43.2037,9021058.0],["2019-05-09",43.2037,43.203697204589844,40.1451,40.7926,10519113.0],["2019-05-10",40.7926,43.553,40.792606353759766,43.5445,9350148.0],["2019-05-13",43.5445,45.6915,42.7777,44.8651,10139575.0],["2019-05-14",44.8651,44.9843,43.7575,44.4646,5667847.0],["2019-05-15",44.4646,46.0152,44.0046,45.9385,8812772.0],["2019-05-16",45.9385,46.4071,45.1547,46.2623,7268310.0],["2019-05-17",46.2623,46.8076,44.1579,44.5413,9175286.0],["2019-05-20",44.5413,44.54130172729492,42.3688,44.2942,7651941.0],["2019-05-21",44.2942,44.4561,42.5988,44.0046,5022808.0],["2019-05-22",44.0046,44.6009,42.88,43.323,4345451.0],["2019-05-23",43.323,43.3656,41.602,41.6957,5754430.0],["2019-05-24",41.6957,42.5903,41.0652,42.1728,5599733.0],["2019-05-27",42.1728,42.3262,41.0482,42.0876,6999172.0],["2019-05-28",42.0876,42.3262,41.0397,42.1728,10158655.0],["2019-05-29",42.1728,42.3006,41.2186,41.4486,8161006.0],["2019-05-30",41.4486,41.7553,41.0652,41.6531,4924731.0],["2019-05-31",41.6531,41.9172,40.9886,41.4146,4966803.0],["2019-06-03",41.4146,41.7042,39.8725,40.3155,8348762.0],["2019-06-04",40.3155,40.4944,38.816,39.1057,8255835.0],["2019-06-05",39.1057,39.8043,38.0833,38.4582,9766281.0],["2019-06-06",38.4582,39.6169,38.2537,38.4241,9557421.0],["2019-06-10",38.4241,39.864,38.1685,39.4465,8432418.0],["2019-06-11",39.4465,41.6531,39.44648742675781,41.5849,10362317.0],["2019-06-12",41.5849,41.5849494934082,40.3837,40.7415,7514691.0],["2019-06-13",40.7415,40.9715,40.0855,40.4007,5167900.0],["2019-06-14",40.4007,40.7926,39.438,40.2133,7471203.0],["2019-06-17",40.2133,40.21326446533203,38.2282,38.7649,9805083.0],["2019-06-18",38.7649,39.4039,38.1259,39.1994,8247538.0],["2019-06-19",39.1994,40.5455,39.19941329956055,40.2047,9167598.0],["2019-06-20",40.2047,41.5594,39.9491,41.4486,9475673.0],["2019-06-21",41.4486,41.7383,40.4007,40.6393,12426567.0],["2019-06-24",40.6393,41.5253,40.3581,40.9886,8371475.0],["2019-06-25",40.9886,41.193,40.1366,40.7074,5729982.0],["2019-06-26",40.7074,40.8948,40.3155,40.733,3906127.0],["2019-06-27",40.733,42.8885,40.7074,42.6414,13966233.0],["2019-06-28",42.6414,42.641395568847656,41.6446,42.5392,7282171.0],["2019-07-01",42.5392,44.2857,42.53915786743164,43.2633,11974556.0],["2019-07-02",43.2633,43.7234,42.5988,42.9822,7480694.0],["2019-07-03",42.9822,43.4508,41.3208,42.0365,12934376.0],["2019-07-04",42.0365,42.1217,40.5541,40.8011,9747800.0],["2019-07-05",40.8011,41.2868,40.5541,41.159,6377600.0],["2019-07-08",41.159,41.3379,40.0684,40.537,5875808.0],["2019-07-09",40.537,40.98,40.0429,40.75,5096451.0],["2019-07-10",40.75,40.9545,40.3837,40.5029,2964798.0],["2019-07-11",40.5029,40.8608,39.3868,39.8384,7516982.0],["2019-07-12",39.8384,40.1025,39.4465,39.9918,5467832.0],["2019-07-15",39.9918,40.2133,39.012,40.0344,5569035.0],["2019-07-16",40.0344,40.0855,39.1909,39.3954,5042883.0],["2019-07-17",39.3954,40.1536,39.1057,40.094,6137843.0],["2019-07-18",40.094,40.5967,39.651,40.2473,4994065.0],["2019-07-19",40.2473,40.537,39.9577,40.1281,3448933.0],["2019-07-22",40.1281,40.1280632019043,39.1057,39.685,3580235.0],["2019-07-23",39.685,40.52,39.4806,40.4774,5334899.0],["2019-07-24",40.4774,40.9204,40.1366,40.2559,4953140.0],["2019-07-25",40.2559,40.2559,39.4039,39.7106,6222841.0],["2019-07-26",39.7106,39.71059799194336,39.1227,39.2761,6469652.0],["2019-07-29",39.2761,39.5998,39.2676,39.5317,6414891.0],["2019-07-30",39.5317,39.685,39.1227,39.2846,5682543.0],["2019-07-31",39.2846,39.4465,38.5093,38.603,6687083.0],["2019-08-01",38.603,38.7223,37.4955,37.9214,7800320.0],["2019-08-02",37.9214,37.92144775390625,36.848,37.0865,5280431.0],["2019-08-05",37.0865,37.1296,36.2595,36.5266,4585610.0],["2019-08-06",36.5266,36.526554107666016,34.9242,36.2595,8648172.0],["2019-08-07",36.2595,37.0176,36.25949478149414,36.3887,3776965.0],["2019-08-08",36.3887,38.2667,36.38872146606445,38.1289,8895133.0],["2019-08-09",38.1289,38.7664,37.7326,38.4304,6268191.0],["2019-08-12",38.4304,39.4556,38.3357,39.3694,6906814.0],["2019-08-13",39.3694,39.7743,38.8525,39.714,6044013.0],["2019-08-14",39.714,40.1706,39.71400833129883,39.8518,4935741.0],["2019-08-15",39.8518,40.0586,38.9473,39.6709,6236138.0],["2019-08-16",39.6709,43.64234161376953,39.670936584472656,43.6423,19481856.0],["2019-08-19",43.6423,45.4084,43.64234161376953,44.4952,21091778.0],["2019-08-20",44.4952,45.1241,44.0214,44.5383,9645438.0],["2019-08-21",44.5383,45.1241,44.1075,44.4349,5625308.0],["2019-08-22",44.4349,46.2009,44.434898376464844,45.2964,10678382.0],["2019-08-23",45.2964,45.572,44.969,45.3997,4980820.0],["2019-08-26",45.3997,45.399749755859375,43.9525,44.8829,5953193.0],["2019-08-27",44.8829,45.5548,44.6244,44.8656,5746955.0],["2019-08-28",44.8656,45.529,44.409,44.969,4758132.0],["2019-08-29",44.969,46.9849,44.7192,46.7781,10337832.0],["2019-08-30",46.7781,46.7867,45.2705,45.5031,8646939.0],["2019-09-02",45.5031,46.0889,44.8829,45.5548,5842673.0],["2019-09-03",45.5548,45.8305,44.6244,44.9776,5564245.0],["2019-09-04",44.9776,45.3998,44.0903,44.7967,7526004.0],["2019-09-05",44.7967,45.1844,43.9352,44.03,8527347.0],["2019-09-06",44.03,44.3229,43.3322,43.6854,7197988.0],["2019-09-09",43.6854,44.1937,42.7809,43.0824,10417936.0],["2019-09-10",43.0824,43.4959,42.8325,43.0479,8969909.0],["2019-09-11",43.0479,43.047916412353516,41.6093,42.6086,9391850.0],["2019-09-12",42.6086,43.1427,42.2295,42.8153,7347056.0],["2019-09-16",42.8153,43.7371,42.4793,43.4097,10562653.0],["2019-09-17",43.4097,43.40974044799805,42.0831,42.1864,7825905.0],["2019-09-18",42.1864,44.1075,42.18644714355469,43.4011,9950622.0],["2019-09-19",43.4011,43.6251,42.4966,42.8929,5359717.0],["2019-09-20",42.8929,43.5045,42.643,43.1082,6451864.0],["2019-09-23",43.1082,43.2288,42.1089,42.7119,4587718.0],["2019-09-24",42.7119,43.0479,42.1261,42.2984,5303613.0],["2019-09-25",42.2984,42.6344,41.9969,42.3243,4778806.0],["2019-09-26",42.3243,43.3581,41.6609,42.0917,5468577.0],["2019-09-27",42.0917,42.4104,40.4893,41.9969,4584313.0],["2019-09-30",41.9969,42.2123,41.368,41.7816,2352745.0],["2019-10-08",41.7816,42.9962,41.5317,42.531,4490702.0],["2019-10-09",42.531,42.6861,41.6954,42.5827,3117873.0],["2019-10-10",42.5827,43.6079,42.0831,43.2891,5292706.0],["2019-10-11",43.2891,44.2798,42.5138,42.6516,6049909.0],["2019-10-14",42.6516,42.9359,41.437,41.6265,10699663.0],["2019-10-15",41.6265,41.7729,41.0579,41.1096,4885764.0],["2019-10-16",41.1096,41.2819,40.653,41.1785,3665820.0],["2019-10-17",41.1785,41.1958,40.7564,40.9201,2815464.0],["2019-10-18",40.9201,41.3077,40.4893,40.8167,2944902.0],["2019-10-21",40.8167,40.9631,40.2395,40.6099,3288244.0],["2019-10-22",40.6099,40.8167,40.2654,40.4032,4017005.0],["2019-10-23",40.4032,40.6099,39.714,40.0586,3786737.0],["2019-10-24",40.0586,40.1189,39.6365,39.6882,2959650.0],["2019-10-25",39.6882,40.5755,39.3953,40.3601,3628619.0],["2019-10-28",40.3601,41.3508,40.0672,41.2647,5113770.0],["2019-10-29",41.2647,42.755,40.9287,42.04,9194420.0],["2019-10-30",42.04,42.03999710083008,40.9201,41.0924,5582241.0],["2019-10-31",41.0924,41.1785,40.1017,40.4893,4723763.0],["2019-11-01",40.4893,41.6179,40.1706,41.2044,4847970.0],["2019-11-04",41.2044,42.1003,41.1785,41.6265,4787668.0],["2019-11-05",41.6265,42.1261,41.1871,41.6954,5100289.0],["2019-11-06",41.6954,42.3846,40.9373,41.1527,4444692.0],["2019-11-07",41.1527,41.3508,40.6789,40.8942,5264099.0],["2019-11-08",40.8942,42.8929,40.89423751831055,42.1434,12040936.0],["2019-11-11",42.1434,43.5045,41.48,42.3846,8080354.0],["2019-11-12",42.3846,44.3574,42.384586334228516,44.1765,14330116.0],["2019-11-13",44.1765,47.8205,44.17645263671875,47.4242,20068725.0],["2019-11-14",47.4242,48.5872,46.3991,47.5448,9833893.0],["2019-11-15",47.5448,48.5011,46.8298,47.3984,8474000.0],["2019-11-18",47.3984,47.8119,46.2182,46.9504,7602063.0],["2019-11-19",46.9504,47.5793,45.6582,46.3818,10157909.0],["2019-11-20",46.3818,46.9246,45.6151,45.7185,6583575.0],["2019-11-21",45.7185,45.9942,45.2705,45.5376,4693694.0],["2019-11-22",45.5376,45.8305,44.1764,44.7536,7106291.0],["2019-11-25",44.7536,44.9259,43.9352,44.7536,4856174.0],["2019-11-26",44.7536,45.193,44.2109,45.1413,4249802.0],["2019-11-27",45.1413,45.14130401611328,43.6423,44.03,5739234.0],["2019-11-28",44.03,44.6072,43.8577,44.2368,4159792.0],["2019-11-29",44.2368,44.23675537109375,43.0393,43.6682,4393549.0],["2019-12-02",43.6682,43.9439,43.2461,43.5906,2727628.0],["2019-12-03",43.5906,44.1506,43.0135,43.8749,3501072.0],["2019-12-04",43.8749,44.1162,43.5045,43.8749,2652156.0],["2019-12-05",43.8749,44.7795,43.5906,44.6761,4217503.0],["2019-12-06",44.6761,45.0379,44.366,44.8829,4105715.0],["2019-12-09",44.8829,45.2878,44.2368,44.2454,3924687.0],["2019-12-10",44.2454,44.24536895751953,43.5993,43.7457,3725105.0],["2019-12-11",43.7457,44.2712,43.3581,43.539,3624872.0],["2019-12-12",43.539,44.7536,43.2461,44.5727,5756335.0],["2019-12-13",44.5727,45.9942,44.4952,45.7616,6613072.0],["2019-12-16",45.7616,46.1234,44.2368,44.7967,8605861.0],["2019-12-17",44.7967,44.79671859741211,43.8319,44.521,8360736.0],["2019-12-18",44.521,44.52104187011719,44.0214,44.1248,3999464.0],["2019-12-19",44.1248,44.2023,43.5906,43.8491,3910277.0],["2019-12-20",43.8491,44.2626,43.5907,43.8836,3750513.0],["2019-12-23",43.8836,43.8836,43.1082,43.2202,3927713.0],["2019-12-24",43.2202,43.47,42.4707,43.3322,4683254.0],["2019-12-25",43.3322,43.33220291137695,42.7292,42.9359,2775352.0],["2019-12-26",42.9359,43.4614,42.7981,43.3925,2572523.0],["2019-12-27",43.3925,44.0989,43.2977,43.4614,4625746.0],["2019-12-30",43.4614,44.0817,43.1685,44.0128,4976722.0],["2019-12-31",44.0128,44.2798,43.7371,43.9352,3756177.0],["2020-01-02",43.9352,44.4091,43.7888,44.03,5194119.0],["2020-01-03",44.03,44.2712,43.9611,44.1506,4111222.0],["2020-01-06",44.1506,44.15060806274414,42.9273,43.0824,5969399.0],["2020-01-07",43.0824,43.4184,42.643,43.3322,4081070.0],["2020-01-08",43.3322,43.33220291137695,43.09099197387695,43.091,2907607.0],["2020-01-09",43.091,43.9525,43.09099197387695,43.806,5766115.0],["2020-01-10",43.806,44.4607,43.3581,44.2109,6447369.0],["2020-01-13",44.2109,44.210914611816406,43.89216232299805,43.8922,6851688.0],["2020-01-14",43.8922,43.89216232299805,43.38389587402344,43.3839,7995660.0],["2020-01-15",43.3839,43.6682,43.0652,43.5045,4296515.0],["2020-01-16",43.5045,43.9008,43.3322,43.6768,4491350.0],["2020-01-17",43.6768,44.1678,43.676795959472656,44.1506,5037928.0],["2020-01-20",44.1506,45.193,43.9525,44.7106,7398451.0],["2020-01-21",44.7106,44.7364,42.5138,42.9015,10284747.0],["2020-01-22",42.9015,42.9445,41.1785,42.8412,8020483.0],["2020-01-23",42.8412,42.84117126464844,41.2216,41.6351,6416079.0],["2020-02-03",41.6351,41.635101318359375,37.47418212890625,37.4742,6580826.0],["2020-02-04",37.4742,39.0851,36.785,38.8095,9519635.0],["2020-02-05",38.8095,39.2574,38.3873,38.6027,6169770.0],["2020-02-06",38.6027,38.9387,38.0772,38.8353,4797751.0],["2020-02-07",38.8353,40.0328,38.439,39.2919,6752182.0],["2020-02-10",39.2919,39.29188537597656,38.5941,38.8612,6472994.0],["2020-02-11",38.8612,39.6106,38.7578,39.2402,7487211.0],["2020-02-12",39.2402,39.6709,39.0334,39.3953,4598723.0],["2020-02-13",39.3953,39.5245,38.74916458129883,38.7492,4348342.0],["2020-02-14",38.7492,39.0593,38.6113,38.7664,3901331.0],["2020-02-17",38.7664,39.2488,38.6802,39.1971,6091517.0],["2020-02-18",39.1971,39.2833,38.7922,39.1971,5413033.0],["2020-02-19",39.1971,39.7829,39.111,39.2316,8723353.0],["2020-02-20",39.2316,40.541,39.2057,40.0586,13290326.0],["2020-02-21",40.0586,40.2309,39.7054,39.8174,8056730.0],["2020-02-24",39.8174,39.817386627197266,38.8525,38.9387,10226995.0],["2020-02-25",38.9387,38.938682556152344,37.8015,38.1117,9245599.0],["2020-02-26",38.1117,38.5855,37.0434,37.0607,12963410.0],["2020-02-27",37.0607,38.0341,37.060672760009766,37.6809,7186009.0],["2020-02-28",37.6809,37.680931091308594,36.2337,36.785,14327244.0],["2020-03-02",36.785,37.8618,36.6989,37.3019,11000908.0],["2020-03-03",37.3019,37.8446,37.0951,37.2157,9062126.0],["2020-03-04",37.2157,38.1203,36.8108,38.1203,8726793.0],["2020-03-05",38.1203,39.6451,38.12028121948242,39.447,15243810.0],["2020-03-06",39.447,39.6709,38.5941,39.0248,7775242.0],["2020-03-09",39.0248,39.02483367919922,37.0434,37.6206,9955498.0],["2020-03-10",37.6206,38.508,37.0434,38.3012,7836904.0],["2020-03-11",38.3012,39.1971,38.1634,38.5252,8081172.0],["2020-03-12",38.5252,38.52517318725586,37.3105,37.6292,5864813.0],["2020-03-13",37.6292,37.62924575805664,35.3291,37.0434,5306768.0],["2020-03-16",37.0434,37.276,34.4504,34.5452,8023935.0],["2020-03-17",34.5452,35.0965,32.6758,32.9514,10884024.0],["2020-03-18",32.9514,33.7871,32.8308,32.8308,8697309.0],["2020-03-19",32.8308,32.9084,31.3577,32.4604,8921342.0],["2020-03-20",32.4604,33.76983642578125,32.460391998291016,33.7698,6940303.0],["2020-03-23",33.7698,34.4159,32.7361,33.8904,7367814.0],["2020-03-24",33.8904,37.27603530883789,33.890445709228516,37.276,20531020.0],["2020-03-25",37.276,39.0076,37.2157,38.663,15631882.0],["2020-03-26",38.663,39.0937,37.8188,37.9997,8824933.0],["2020-03-27",37.9997,39.3694,37.99967575073242,38.2926,8652543.0],["2020-03-30",38.2926,40.1964,37.6895,39.714,13679442.0],["2020-03-31",39.714,40.0414,39.0765,39.378,7356151.0],["2020-04-01",39.378,39.8002,38.396,39.0679,6064829.0],["2020-04-02",39.0679,39.06790542602539,37.8704,38.775,6805330.0],["2020-04-03",38.775,39.7829,38.5769,39.0851,7231079.0],["2020-04-07",39.0851,40.4463,39.08513641357422,40.0931,7303716.0],["2020-04-08",40.0931,40.2998,39.3005,39.4642,4028261.0],["2020-04-09",39.4642,40.3946,39.1196,40.2481,6292124.0],["2020-04-10",40.2481,41.8935,40.0586,40.5324,10053722.0],["2020-04-13",40.5324,42.04,39.8002,41.2647,8330847.0],["2020-04-14",41.2647,41.26466751098633,40.317,40.7047,6535753.0],["2020-04-15",40.7047,41.0579,39.7226,39.7399,5609171.0],["2020-04-16",39.7399,40.274,38.7664,40.1017,5787289.0],["2020-04-17",40.1017,40.7478,39.5589,40.1017,5541683.0],["2020-04-20",40.1017,40.498,39.5589,40.3946,5155496.0],["2020-04-21",40.3946,40.39457702636719,39.0248,39.3436,4125287.0],["2020-04-22",39.3436,40.429,38.8698,40.3084,5184194.0],["2020-04-23",40.3084,41.1441,40.2481,40.7306,4920640.0],["2020-04-24",40.7306,42.6172,40.4032,42.0572,12280425.0],["2020-04-27",42.0572,43.1599,41.6523,42.7636,7940910.0],["2020-04-28",42.7636,43.9352,42.1089,43.0738,8273175.0],["2020-04-29",43.0738,44.0042,42.1089,43.9783,10153422.0],["2020-04-30",43.9783,46.9504,43.97831344604492,45.4428,14110123.0],["2020-05-06",45.4428,47.605125427246094,45.44282531738281,47.6051,14577926.0],["2020-05-07",47.6051,48.1306,46.623,47.8119,8661669.0],["2020-05-08",47.8119,49.1041,47.1227,47.6913,11177269.0],["2020-05-11",47.6913,47.9497,47.0796,47.2002,6948794.0],["2020-05-12",47.2002,48.906,47.0538,48.1823,6516078.0],["2020-05-13",48.1823,51.6627,47.855,51.2233,10129365.0],["2020-05-14",51.2233,53.7302,50.3532,51.9642,13773045.0],["2020-05-15",51.9642,52.9807,51.7057,52.2743,5904217.0],["2020-05-18",52.2743,53.1272,51.3439,52.7654,5442372.0],["2020-05-19",52.7654,52.76536178588867,50.4049,52.2916,8074509.0],["2020-05-20",52.2916,52.8084,50.9993,52.3863,6411724.0],["2020-05-21",52.3863,52.7051,51.1802,51.5851,7775540.0],["2020-05-22",51.5851,51.9987,50.1379,50.4652,7607673.0],["2020-05-25",50.4652,51.947,48.725,51.3267,7043245.0],["2020-05-26",51.3267,53.3856,51.32670211791992,52.5931,6039971.0],["2020-05-27",52.5931,54.5055,52.2312,52.5931,5195202.0],["2020-05-28",52.5931,53.5062,51.8436,53.3253,4752861.0],["2020-05-29",53.3253,54.8587,52.7912,54.5228,4708819.0],["2020-06-01",54.5228,55.9959,54.1782,55.4446,7531539.0],["2020-06-02",55.4446,55.44455337524414,52.7223,53.2047,9191940.0],["2020-06-03",53.2047,54.7037,52.3519,54.5314,6558092.0],["2020-06-04",54.5314,57.9773,54.53139114379883,57.9773,12506294.0],["2020-06-05",57.9773,58.0634,54.7726,56.4611,13608013.0],["2020-06-08",56.4611,56.461097717285156,54.2988,55.5565,7802160.0],["2020-06-09",55.5565,55.8667,55.1172,55.5221,4345758.0],["2020-06-10",55.5221,56.2113,55.2206,55.9873,4565383.0],["2020-06-11",55.9873,55.98727035522461,53.8508,54.0576,7755030.0],["2020-06-12",54.0576,56.0476,52.5414,55.4359,6846300.0],["2020-06-15",55.4359,56.8574,54.9018,54.919,6480173.0],["2020-06-16",54.919,56.4266,54.91904830932617,55.8064,5397702.0],["2020-06-17",55.8064,55.9528,55.0483,55.5652,3782767.0],["2020-06-18",55.5652,57.9773,55.0483,56.8401,5950327.0],["2020-06-19",56.8401,60.8805,56.84014129638672,60.5617,8049663.0],["2020-06-22",60.5617,60.56171417236328,58.7526,59.3298,8362365.0],["2020-06-23",59.3298,63.3701,59.1747,62.6293,9360161.0],["2020-06-24",62.6293,62.9331,60.138,62.6727,8907205.0],["2020-06-29",62.6727,63.8011,60.4157,62.447,5811889.0],["2020-06-30",62.447,68.4538,62.44697189331055,66.4052,8488427.0],["2020-07-01",66.4052,71.1361,65.2768,69.7559,8351078.0],["2020-07-02",69.7559,70.4677,67.7073,68.4191,8517580.0],["2020-07-03",68.4191,68.4190902709961,64.8428,68.176,8556856.0],["2020-07-06",68.176,68.17604064941406,66.032,67.0649,10825778.0],["2020-07-07",67.0649,69.6343,65.5459,69.1222,10260580.0],["2020-07-08",69.1222,69.12220001220703,66.8393,68.0458,7940175.0],["2020-07-09",68.0458,68.04583740234375,66.8479,67.7073,9024466.0],["2020-07-10",67.7073,69.9035,66.9868,67.9243,7855925.0],["2020-07-13",67.9243,71.0493,66.8219,70.1812,9770916.0],["2020-07-14",70.1812,73.6447,69.4434,71.9954,8653135.0],["2020-07-15",71.9954,77.577,71.9954,75.1725,10198763.0],["2020-07-16",75.1725,75.1725,67.8028,67.9764,11418736.0],["2020-07-17",67.9764,72.2124,66.4052,70.7541,7156158.0],["2020-07-20",70.7541,72.0388,67.716,69.5215,8503323.0],["2020-07-21",69.5215,72.4034,68.1847,70.9798,5442478.0],["2020-07-22",70.9798,75.2246,69.8427,72.5597,7481528.0],["2020-07-23",72.5597,74.2176,70.676,73.8183,6395349.0],["2020-07-24",73.8183,74.1916,68.5753,69.7298,7323570.0],["2020-07-27",69.7298,71.5007,68.3844,69.8601,4569034.0],["2020-07-28",69.8601,73.4364,69.6604,72.3513,6848414.0],["2020-07-29",72.3513,72.9937,70.7455,72.959,5634129.0],["2020-07-30",72.959,75.5197,71.709,73.419,7219204.0],["2020-07-31",73.419,73.7836,70.9277,72.0475,8923213.0],["2020-08-03",72.0475,72.3513,69.617,71.4833,10281507.0],["2020-08-04",71.4833,72.0649,69.7906,70.3375,7665117.0],["2020-08-05",70.3375,70.9104,68.801,70.4069,6122946.0],["2020-08-06",70.4069,70.6153,67.8722,68.4017,8645314.0],["2020-08-07",68.4017,68.7489,64.6778,66.7959,8996945.0],["2020-08-10",66.7959,68.1413,65.19,66.6917,5358330.0],["2020-08-11",66.6917,68.2715,66.35316467285156,66.3532,5945915.0],["2020-08-12",66.3532,66.9608,63.94,64.8428,5338021.0],["2020-08-13",64.8428,65.4504,64.2438,64.7646,2709074.0],["2020-08-14",64.7646,65.2768,63.9747,65.0164,3899000.0],["2020-08-17",65.0164,68.5493,65.01636505126953,67.0129,9507594.0],["2020-08-18",67.0129,69.9468,65.9799,68.966,8470947.0],["2020-08-19",68.966,71.1795,67.9938,69.9642,10260812.0],["2020-08-20",69.9642,69.9642105102539,66.9347,67.1778,5799265.0],["2020-08-21",67.1778,71.8826,67.17778778076172,71.1795,10334170.0],["2020-08-24",71.1795,72.8027,70.4416,71.1795,7141571.0],["2020-08-25",71.1795,72.9329,70.7454,71.3444,5131647.0],["2020-08-26",71.3444,72.9156,70.4503,71.6916,6264119.0],["2020-08-27",71.6916,77.3426,71.69161224365234,76.0579,11965046.0],["2020-08-28",76.0579,79.8512,73.3235,78.9918,11347130.0],["2020-08-31",78.9918,86.3702,75.83218383789062,75.8322,16336429.0],["2020-09-01",75.8322,76.0926,71.6135,74.9121,12650742.0],["2020-09-02",74.9121,75.1985,72.6986,73.3062,7235267.0],["2020-09-03",73.3062,75.3982,72.5249,74.0787,6967213.0],["2020-09-04",74.0787,74.07872772216797,69.1049,70.7455,9595196.0],["2020-09-07",70.7455,70.74545288085938,67.1865,68.0545,7119585.0],["2020-09-08",68.0545,68.8271,64.7126,66.8479,8062892.0],["2020-09-09",66.8479,66.84793853759766,63.9747,65.0858,4712071.0],["2020-09-10",65.0858,66.8306,64.9035,65.3115,5188079.0],["2020-09-11",65.3115,66.9347,64.0789,66.6396,4146573.0],["2020-09-14",66.6396,69.5128,66.63961029052734,67.6639,7192602.0],["2020-09-15",67.6639,69.0094,66.1709,68.4451,4127403.0],["2020-09-16",68.4451,69.591,67.4208,68.2715,3399733.0],["2020-09-17",68.2715,68.27153015136719,65.5285,65.8844,5078531.0],["2020-09-18",65.8844,66.15350341796875,64.4608,66.1535,4966692.0],["2020-09-21",66.1535,66.15350341796875,64.4782,65.0337,4789182.0],["2020-09-22",65.0337,65.0945,63.8011,64.4955,3666905.0],["2020-09-23",64.4955,64.7907,63.6796,64.3653,3852423.0],["2020-09-24",64.3653,64.5389,61.9782,62.8549,5948893.0],["2020-09-25",62.8549,63.9487,60.763,63.8098,6215862.0],["2020-09-28",63.8098,63.8098030090332,61.7786,62.0563,5088792.0],["2020-09-29",62.0563,62.9331,61.7786,62.5685,4640643.0],["2020-09-30",62.5685,66.0407,62.5684928894043,65.1987,8449161.0],["2020-10-09",65.1987,66.6743,64.5563,64.7733,6983298.0],["2020-10-12",64.7733,65.2681,63.5147,65.19,8951159.0],["2020-10-13",65.19,66.5788,64.3046,66.3966,7075436.0],["2020-10-14",66.3966,66.39656066894531,63.3324,64.3653,9407050.0],["2020-10-15",64.3653,66.492,63.6883,65.9712,6741385.0],["2020-10-16",65.9712,66.7351,65.1205,65.4504,4823905.0],["2020-10-19",65.4504,66.1101,64.2351,64.6952,3630250.0],["2020-10-20",64.6952,66.4052,64.0528,65.7108,3614112.0],["2020-10-21",65.7108,68.801,65.4417,67.6205,8318679.0],["2020-10-22",67.6205,68.7576,65.9799,68.3149,5738629.0],["2020-10-23",68.3149,71.8913,67.5424,70.2854,9845064.0],["2020-10-26",70.2854,70.5718,67.5337,68.5753,6253158.0],["2020-10-27",68.5753,69.0875,67.0997,69.0875,4422424.0],["2020-10-28",69.0875,73.1586,68.4017,72.2211,8960019.0],["2020-10-29",72.2211,76.5179,70.919,75.9537,10448521.0],["2020-10-30",75.9537,75.95369720458984,68.3583,68.7663,17121112.0],["2020-11-02",68.7663,70.5545,67.8809,69.5389,6226467.0],["2020-11-03",69.5389,70.2246,67.4816,68.9573,6983743.0],["2020-11-04",68.9573,70.8236,66.9781,69.9208,7573420.0],["2020-11-05",69.9208,71.6569,69.4521,70.9191,6402342.0],["2020-11-06",70.9191,70.91905975341797,69.0181,69.9729,5248887.0],["2020-11-09",69.9729,71.3357,68.584,70.6847,7577179.0],["2020-11-10",70.6847,74.235,70.3201,72.8288,8923901.0],["2020-11-11",72.8288,75.2245,72.143,72.8635,6734125.0],["2020-11-12",72.8635,76.0405,70.7454,75.1291,7606304.0],["2020-11-13",75.1291,75.12905883789062,72.0475,73.7402,5450460.0],["2020-11-16",73.7402,75.2072,72.3947,75.1898,5817531.0],["2020-11-17",75.1898,75.5197,73.636,74.3652,4952009.0],["2020-11-18",74.3652,74.6516,72.9329,73.5839,4630572.0],["2020-11-19",73.5839,76.8217,72.0562,75.5457,7248126.0],["2020-11-20",75.5457,80.6672,75.32,79.1221,9807916.0],["2020-11-23",79.1221,82.464,77.5162,80.8147,8806883.0],["2020-11-24",80.8147,82.464,78.8182,81.596,4953663.0],["2020-11-25",81.596,83.7661,74.7818,76.2054,11109308.0],["2020-11-26",76.2054,77.603,72.8722,76.327,7326593.0],["2020-11-27",76.327,78.4537,74.7471,77.4207,4504309.0],["2020-11-30",77.4207,78.9918441772461,75.8061,78.9918,5978267.0],["2020-12-01",78.9918,79.2002,76.8304,79.0787,6111194.0],["2020-12-02",79.0787,79.8425,78.0197,78.9745,3579754.0],["2020-12-03",78.9745,81.8824,78.1933,80.9102,3647532.0],["2020-12-04",80.9102,84.2348,80.2418,83.5317,5512825.0],["2020-12-07",83.5317,86.3268,83.2105,85.5195,6135673.0],["2020-12-08",85.5195,86.2487,82.4814,85.2418,4933668.0],["2020-12-09",85.2418,86.3095,84.6775,85.1463,4878031.0],["2020-12-10",85.1463,85.9015,83.7314,85.6584,4066098.0],["2020-12-11",85.6584,90.5889,85.1549,87.7938,9533057.0],["2020-12-14",87.7938,93.5229,84.7209,93.3319,7425187.0],["2020-12-15",93.3319,93.7486,89.7295,92.6809,5083099.0],["2020-12-16",92.6809,94.4864,91.5351,92.9239,3920735.0],["2020-12-17",92.9239,92.92393493652344,88.8007,90.1896,7034557.0],["2020-12-18",90.1896,90.9969,86.3702,87.6723,9144270.0],["2020-12-21",87.6723,88.8528,85.4761,86.648,8641384.0],["2020-12-22",86.648,89.4084,85.7799,87.3251,7731220.0],["2020-12-23",87.3251,89.6774,84.4779,86.6306,9883691.0],["2020-12-24",86.6306,87.0646,83.3321,84.9987,5834298.0],["2020-12-25",84.9987,86.2053,82.3772,85.0681,5055119.0],["2020-12-28",85.0681,86.8042,83.5751,85.155,6589093.0],["2020-12-29",85.155,86.4397,82.5508,86.0404,6747758.0],["2020-12-30",86.0404,87.1341,85.2418,86.5091,6458485.0],["2020-12-31",86.5091,87.4205,85.5022,86.2834,7050407.0],["2021-01-04",86.2834,91.0316,85.6758,88.957,8366918.0],["2021-01-05",88.957,94.4343,88.3754,93.7486,7857777.0],["2021-01-06",93.7486,94.6687,90.9708,94.5732,7223313.0],["2021-01-07",94.5732,96.0923,92.8892,95.1461,6623496.0],["2021-01-08",95.1461,95.7451,90.1896,92.4465,8237799.0],["2021-01-11",92.4465,92.4899,88.4535,90.7104,6782876.0],["2021-01-12",90.7104,93.4361,90.0247,90.6931,6345229.0],["2021-01-13",90.6931,92.4465,86.7869,87.2383,8328958.0],["2021-01-14",87.2383,88.0976,83.1585,84.1741,7909675.0],["2021-01-15",84.1741,84.17406463623047,78.9918,80.8408,10616243.0],["2021-01-18",80.8408,82.004,78.8269,79.8165,8105412.0],["2021-01-19",79.8165,80.6845,76.11,76.3877,12086451.0],["2021-01-20",76.3877,79.8599,75.0857,78.7054,14667711.0],["2021-01-21",78.7054,79.3043,76.6742,78.7141,13486059.0],["2021-01-22",78.7141,82.8112,78.71407318115234,81.1099,10272634.0],["2021-01-25",81.1099,84.6862,80.7279,84.2001,8684473.0],["2021-01-26",84.2001,84.5907,81.2922,83.471,6611922.0],["2021-01-27",83.471,83.47095489501953,78.471,80.5804,9243184.0],["2021-01-28",80.5804,80.58036804199219,76.5353,76.8391,9046846.0],["2021-01-29",76.8391,79.6689,76.3877,77.0735,7809773.0],["2021-02-01",77.0735,82.1168,77.07347869873047,82.0387,8648686.0],["2021-02-02",82.0387,84.5039,81.162,84.1133,6947293.0],["2021-02-03",84.1133,86.5525,83.4275,84.2001,6349398.0],["2021-02-04",84.2001,85.4067,81.3182,82.4901,7478619.0],["2021-02-05",82.4901,86.6306,80.9015,84.8425,9840068.0],["2021-02-08",84.8425,85.2852,80.4588,81.7522,11509785.0],["2021-02-09",81.7522,85.4327,80.1637,84.2522,7683823.0],["2021-02-10",84.2522,84.9466,82.4467,83.1411,10214324.0],["2021-02-18",83.1411,84.0091,79.2523,79.7991,9324369.0],["2021-02-19",79.7991,80.6238,76.4398,78.9918,8199051.0],["2021-02-22",78.9918,79.1655,76.4832,77.4294,9806420.0],["2021-02-23",77.4294,77.42937469482422,74.1048,75.6933,10842772.0],["2021-02-24",75.6933,76.2749,71.2663,73.1586,13900698.0],["2021-02-25",73.1586,73.6447,70.9885,71.0753,9094710.0],["2021-02-26",71.0753,71.07530975341797,67.1865,69.1222,10286125.0],["2021-03-01",69.1222,69.7038,67.5337,68.7403,10770510.0],["2021-03-02",68.7403,70.6586,67.4469,67.7681,11546444.0],["2021-03-03",67.7681,68.4451,66.9261,68.3149,9760110.0],["2021-03-04",68.3149,68.31492614746094,65.5198,65.9452,9596383.0],["2021-03-05",65.9452,67.499,63.3671,66.7524,7025857.0],["2021-03-08",66.7524,69.5823,65.9712,66.0927,12870801.0],["2021-03-09",66.0927,67.0823,62.8983,65.1205,9383538.0],["2021-03-10",65.1205,67.3601,64.2699,64.8862,7892723.0],["2021-03-11",64.8862,68.558,63.8011,68.1066,10092273.0],["2021-03-12",68.1066,68.4885,65.1032,66.8393,6671168.0],["2021-03-15",66.8393,66.83926391601562,63.6101,64.3393,7361922.0],["2021-03-16",64.3393,65.7021,63.9574,65.2421,6363072.0],["2021-03-17",65.2421,68.1153,64.3219,67.8809,9058324.0],["2021-03-18",67.8809,71.1795,67.3601,70.0944,10598569.0],["2021-03-19",70.0944,71.0059,68.6101,69.2003,5902755.0],["2021-03-22",69.2003,70.3114,67.499,68.4104,5127130.0],["2021-03-23",68.4104,70.1205,67.4208,69.2698,6207585.0],["2021-03-24",69.2698,70.3809,68.1153,68.5319,6768964.0],["2021-03-25",68.5319,70.0944,66.5615,69.4,5056748.0],["2021-03-26",69.4,71.9433,69.1743,70.7455,8545686.0],["2021-03-29",70.7455,74.2263,70.3114,72.742,10473265.0],["2021-03-30",72.742,74.3652,71.952,72.742,6324783.0],["2021-03-31",72.742,73.584,71.1882,73.4711,5682311.0],["2021-04-01",73.4711,73.6621,72.3687,73.2888,3439557.0],["2021-04-02",73.2888,74.2871,72.8288,73.2888,3889543.0],["2021-04-06",73.2888,73.8964,71.7437,72.8721,4506130.0],["2021-04-07",72.8721,73.2367,70.2594,71.735,5734920.0],["2021-04-08",71.735,75.0943,70.7541,74.3652,9780548.0],["2021-04-09",74.3652,75.5197,73.2454,74.6516,4676363.0],["2021-04-12",74.6516,76.4572,73.4364,74.2263,5546550.0],["2021-04-13",74.2263,76.4572,74.044,75.5284,5410945.0],["2021-04-14",75.5284,78.1585,75.1725,76.7002,5425876.0],["2021-04-15",76.7002,76.8999,74.695,75.4763,4463399.0],["2021-04-16",75.4763,76.7523,74.8079,76.3009,4456205.0],["2021-04-19",76.3009,78.1238,75.0857,76.4658,6314188.0],["2021-04-20",76.4658,78.8182,75.0857,78.1238,7884051.0],["2021-04-21",78.1238,80.9883,77.4294,80.971,9831265.0],["2021-04-22",80.971,81.9258,79.4259,81.8564,6731174.0],["2021-04-23",81.8564,85.4067,79.5995,80.3807,14012239.0],["2021-04-26",80.3807,82.9067,79.6082,79.8599,10748963.0],["2021-04-27",79.8599,80.8408,78.254,80.5717,8463843.0],["2021-04-28",80.5717,81.5699,79.8859,80.6498,5760554.0],["2021-04-29",80.6498,81.3269,78.4016,80.3026,5892357.0],["2021-04-30",80.3026,80.30260467529297,77.1516,79.0005,9705977.0],["2021-05-06",79.0005,79.3217,77.2731,78.5144,5534145.0],["2021-05-07",78.5144,80.3894,77.1516,79.1655,7036518.0],["2021-05-10",79.1655,83.8529,78.7401,80.7193,12569041.0],["2021-05-11",80.7193,83.2019,80.3894,81.9432,7107713.0],["2021-05-12",81.9432,82.8199,80.8755,82.1168,4866950.0],["2021-05-13",82.1168,86.2487,81.431,86.2487,11845353.0],["2021-05-14",86.2487,91.0229,84.365,88.4448,15406511.0],["2021-05-17",88.4448,89.8424,86.8476,88.4535,8836345.0],["2021-05-18",88.4535,91.5264,87.9848,89.4084,6787749.0],["2021-05-19",89.4084,89.4084,86.2313,86.8824,6815939.0],["2021-05-20",86.8824,88.5924,86.8042,88.0282,6372541.0],["2021-05-21",88.0282,89.3823,86.4744,88.3754,7059331.0],["2021-05-24",88.3754,90.7365,87.2817,90.7365,10767494.0],["2021-05-25",90.7365,91.6566,88.7313,91.1444,7982134.0],["2021-05-26",91.1444,91.5785,88.7573,90.5021,6167196.0],["2021-05-27",90.5021,90.9708,88.8875,90.016,6224423.0],["2021-05-28",90.016,91.6219,89.1653,91.0316,5446252.0],["2021-05-31",91.0316,92.1861,88.3667,91.0924,7237184.0],["2021-06-01",91.0924,91.09236145019531,86.5265,88.332,12097527.0],["2021-06-02",88.332,89.3042,87.4987,88.575,7421106.0],["2021-06-03",88.575,89.0438,86.7174,87.1515,7837796.0],["2021-06-04",87.1515,89.9813,86.6306,89.2782,8138755.0],["2021-06-07",89.2782,98.2103,89.27815246582031,96.4395,20771224.0],["2021-06-08",96.4395,102.0644,94.5906,95.6496,17149602.0],["2021-06-09",95.6496,98.5228,93.2885,96.2225,9094458.0],["2021-06-10",96.2225,97.9846,94.4864,95.1114,7691993.0],["2021-06-11",95.1114,95.6496,91.2486,93.384,6458520.0],["2021-06-15",93.384,95.4847,92.9586,93.8961,5933940.0],["2021-06-16",93.8961,93.89613342285156,89.417,91.1444,6991834.0],["2021-06-17",91.1444,95.4846,91.14443969726562,93.6444,8930430.0],["2021-06-18",93.6444,97.6895,92.8805,94.6427,10415699.0],["2021-06-21",94.6427,94.64266204833984,90.3545,92.2729,8484367.0],["2021-06-22",92.2729,94.226,90.7104,94.009,6590752.0],["2021-06-23",94.009,94.9031,92.0298,93.4795,5449441.0],["2021-06-24",93.4795,93.47947692871094,90.5542,91.4049,4894396.0],["2021-06-25",91.4049,96.2225,90.6931,96.0749,7720907.0],["2021-06-28",96.0749,98.8527,94.3475,97.4378,6853740.0],["2021-06-29",97.4378,101.2832,96.7954,100.528,7529517.0],["2021-06-30",100.528,102.5245,98.2277,100.3891,4936385.0],["2021-07-01",100.3891,102.0731,97.4638,99.8249,3470935.0],["2021-07-02",99.8249,99.82485961914062,93.601,94.3562,6331636.0],["2021-07-05",94.3562,95.3805,91.3094,94.6947,6602661.0],["2021-07-06",94.6947,94.6947250366211,88.5316,92.108,9134054.0],["2021-07-07",92.108,92.8805,89.4084,92.4292,5914791.0],["2021-07-08",92.4292,92.42915344238281,85.1897,86.3529,13326859.0],["2021-07-09",86.3529,86.7608,82.1515,83.8963,12120465.0],["2021-07-12",83.8963,84.747,80.4588,84.4952,14584649.0],["2021-07-13",84.4952,87.9934,83.9136,86.7955,9797907.0],["2021-07-14",86.7955,86.79553985595703,83.6966,85.1897,7185914.0],["2021-07-15",85.1897,89.8858,84.2696,88.2018,10273064.0],["2021-07-16",88.2018,88.2018,84.5473,85.424,10546558.0],["2021-07-19",85.424,87.1515,83.6446,86.5872,8651909.0],["2021-07-20",86.5872,89.3389,85.3372,88.3667,7849859.0],["2021-07-21",88.3667,89.417,87.2382,88.3493,7461376.0],["2021-07-22",88.3493,88.3493423461914,86.1098,86.2313,7547199.0],["2021-07-23",86.2313,86.23131561279297,83.6619,84.2695,5909336.0],["2021-07-26",84.2695,84.26954650878906,78.7228,80.4849,11200887.0],["2021-07-27",80.4849,83.1498,78.1498,78.1846,7872035.0],["2021-07-28",78.1846,78.7228,74.9815,78.5058,8379578.0],["2021-07-29",78.5058,80.2939,75.294,76.3877,10042726.0],["2021-07-30",76.3877,76.38772583007812,69.4434,69.6864,15413975.0],["2021-08-02",69.6864,73.4711,67.1084,72.6378,17470220.0],["2021-08-03",72.6378,77.1516,70.3548,75.4329,17428594.0],["2021-08-04",75.4329,76.6481,72.8982,73.3756,9867354.0],["2021-08-05",73.3756,74.6516,71.4225,72.8808,7457990.0],["2021-08-06",72.8808,72.8808364868164,70.8322,71.2489,6286666.0],["2021-08-09",71.2489,76.9867,71.24890899658203,75.6933,12886860.0],["2021-08-10",75.6933,79.0555,75.3256,78.5302,14343404.0],["2021-08-11",78.5302,78.8716,75.9297,76.3412,7850878.0],["2021-08-12",76.3412,77.1555,75.0366,75.7808,5094625.0],["2021-08-13",75.7808,76.6914,75.1242,76.1573,4106391.0],["2021-08-16",76.1573,78.4163,75.5532,77.6371,5638457.0],["2021-08-17",77.6371,78.2587,75.8246,76.0698,5614317.0],["2021-08-18",76.0698,83.67852020263672,75.8684,83.6785,16520299.0],["2021-08-19",83.6785,84.4928,77.5583,79.0642,14550218.0],["2021-08-20",79.0642,79.06424713134766,73.697,74.844,8457292.0],["2021-08-23",74.844,76.9541,74.4587,75.9122,6072559.0],["2021-08-24",75.9122,80.0274,75.308,78.5389,7504843.0],["2021-08-25",78.5389,79.8085,76.8753,78.0311,6312155.0],["2021-08-26",78.0311,81.3145,77.8209,78.5302,6547382.0],["2021-08-27",78.5302,81.0343,76.7965,77.0066,8197286.0],["2021-08-30",77.0066,77.8209,72.9703,74.0297,9175400.0],["2021-08-31",74.0297,77.2781,74.02970123291016,75.5795,8160982.0],["2021-09-01",75.5795,77.9435,73.1191,76.2537,9443358.0],["2021-09-02",76.2537,78.6527,74.6076,75.3256,7446356.0],["2021-09-03",75.3256,76.1486,73.3292,75.4394,6335788.0],["2021-09-06",75.4394,80.7278,74.4237,78.9767,10354418.0],["2021-09-07",78.9767,79.3094,77.2606,78.5302,5278823.0],["2021-09-08",78.5302,78.8016,76.9454,77.4882,4710689.0],["2021-09-09",77.4882,77.7509,76.5251,77.0504,3509743.0],["2021-09-10",77.0504,78.4076,76.1836,76.7002,5023070.0],["2021-09-13",76.7002,77.926,75.3868,75.7458,4639499.0],["2021-09-14",75.7458,76.5163,74.7652,75.0979,4708057.0],["2021-09-15",75.0979,75.097900390625,71.6219,72.1472,7881825.0],["2021-09-16",72.1472,73.1104,69.3454,70.4836,8686160.0],["2021-09-17",70.4836,72.3749,68.5574,71.7445,6831165.0],["2021-09-22",71.7445,71.74445343017578,68.4873,69.3454,7017547.0],["2021-09-23",69.3454,70.2385,68.6362,69.1528,7390730.0],["2021-09-24",69.1528,70.2385,68.3647,69.2141,8387473.0],["2021-09-27",69.2141,74.3799,69.21405029296875,72.8739,12569434.0],["2021-09-28",72.8739,72.87394714355469,69.1703,71.7094,7893788.0],["2021-09-29",71.7094,72.2348,69.967,70.221,4613418.0],["2021-09-30",70.221,71.6219,69.7482,70.5099,4692874.0],["2021-10-08",70.5099,74.2136,70.0458,73.373,8889974.0],["2021-10-11",73.373,75.2993,72.6113,72.9352,5791245.0],["2021-10-12",72.9352,73.3555,71.4468,72.5412,4569112.0],["2021-10-13",72.5412,77.0855,72.54122161865234,76.1661,9612552.0],["2021-10-14",76.1661,77.0417,73.9947,74.4237,6273638.0],["2021-10-15",74.4237,75.1329,72.6463,73.6357,4642168.0],["2021-10-18",73.6357,73.63569641113281,69.8269,70.3085,7611919.0],["2021-10-19",70.3085,71.0265,69.862,70.7113,5029041.0],["2021-10-20",70.7113,71.2454,69.2929,69.4505,5122720.0],["2021-10-21",69.4505,69.7306,68.0846,68.6362,5997256.0],["2021-10-22",68.6362,70.6237,67.8744,70.0896,7252368.0],["2021-10-25",70.0896,73.6357,68.9952,73.1191,11946236.0],["2021-10-26",73.1191,80.43013763427734,73.11910247802734,80.4301,23899981.0],["2021-10-27",80.4301,81.1481,78.3813,80.5527,15843207.0],["2021-10-28",80.5527,83.3633,80.255,83.0043,14025524.0],["2021-10-29",83.0043,91.3048,83.0043,91.3048,19296068.0],["2021-11-01",91.3048,91.30475616455078,82.5928,82.8555,15291617.0],["2021-11-02",82.8555,87.2946,81.7172,85.8674,11536975.0],["2021-11-03",85.8674,87.5748,84.0638,85.237,5144730.0],["2021-11-04",85.237,87.7762,83.2407,86.8481,7838344.0],["2021-11-05",86.8481,87.426,85.0707,85.5085,5399569.0],["2021-11-08",85.5085,86.673,83.5297,84.5103,3661866.0],["2021-11-09",84.5103,85.7274,82.479,83.7573,5087208.0],["2021-11-10",83.7573,84.9306,81.3232,82.0412,3813799.0],["2021-11-11",82.0412,82.9255,80.15,81.2619,4790196.0],["2021-11-12",81.2619,83.3283,79.7647,82.0499,6736199.0],["2021-11-15",82.0499,88.0651,82.0499496459961,85.4472,8161830.0],["2021-11-16",85.4472,87.4172,84.3877,85.7011,3924929.0],["2021-11-17",85.7011,86.0075,83.7923,85.4647,3601081.0],["2021-11-18",85.4647,86.5767,84.4052,86.1827,2928472.0],["2021-11-19",86.1827,87.1195,84.7555,86.2615,3053651.0],["2021-11-22",86.2615,87.1195,84.5628,84.7555,5716840.0],["2021-11-23",84.7555,88.1439,84.055,87.5048,6050456.0],["2021-11-24",87.5048,91.8301,86.1826,89.7462,7181836.0],["2021-11-25",89.7462,91.8826,87.2071,90.8845,5528462.0],["2021-11-26",90.8845,90.88448333740234,88.2578,89.5711,3083067.0],["2021-11-29",89.5711,89.57112121582031,86.8656,88.3453,2989791.0],["2021-11-30",88.3453,88.5204,85.5435,86.4803,3405774.0],["2021-12-01",86.4803,87.7499,84.9306,86.3315,2555905.0],["2021-12-02",86.3315,86.5066,84.2564,85.167,2400994.0],["2021-12-03",85.167,89.8075,84.6679,88.249,5784551.0],["2021-12-06",88.249,91.3485,86.2527,88.5204,6160865.0],["2021-12-07",88.5204,92.2679,88.4504,89.6674,5351462.0],["2021-12-08",89.6674,93.2048,89.002,92.5481,5909449.0],["2021-12-09",92.5481,94.8508,91.9352,92.6969,6516379.0],["2021-12-10",92.6969,93.6863,91.0684,92.7582,3993599.0],["2021-12-13",92.7582,94.9997,91.4974,92.1103,5024526.0],["2021-12-14",92.1103,92.4605,90.1753,90.8582,4509315.0],["2021-12-15",90.8582,92.1541,88.3278,89.1946,5017607.0],["2021-12-16",89.1946,89.5974,86.8568,89.1071,4293376.0],["2021-12-17",89.1071,89.10707092285156,85.8062,87.2946,4522530.0],["2021-12-20",87.2946,87.7937,86.4366,86.7255,2503213.0],["2021-12-21",86.7255,90.4117,86.6817,89.5449,4266396.0],["2021-12-22",89.5449,90.7006,88.7131,89.3522,2222692.0],["2021-12-23",89.3522,91.2347,87.3822,88.8181,3565783.0],["2021-12-24",88.8181,92.767,88.7043,92.014,4503099.0],["2021-12-27",92.014,93.2485,88.4329,89.4398,4123385.0],["2021-12-28",89.4398,91.7863,88.6693,91.0596,3141756.0],["2021-12-29",91.0596,92.2854,87.3909,87.9951,5064219.0],["2021-12-30",87.9951,88.3453,87.032,88.0038,4737085.0],["2021-12-31",88.0038,88.8707,85.9638,86.6817,5077933.0],["2022-01-04",86.6817,87.6098,84.3352,87.2596,5200069.0],["2022-01-05",87.2596,90.184,86.2527,88.4329,5484453.0],["2022-01-06",88.4329,88.9495,84.4928,85.6923,5385287.0],["2022-01-07",85.6923,86.384,84.4928,84.6679,3060971.0],["2022-01-10",84.6679,84.66790771484375,80.0011,83.302,11660921.0],["2022-01-11",83.302,83.30201721191406,78.3638,78.7315,10472001.0],["2022-01-12",78.7315,79.9136,77.1205,79.4495,8357131.0],["2022-01-13",79.4495,80.0099,77.7246,78.1274,4369640.0],["2022-01-14",78.1274,80.3776,77.2255,79.003,7694371.0],["2022-01-17",79.003,79.6772,77.602,78.0836,4671463.0],["2022-01-18",78.0836,79.073,77.4707,78.32,4812954.0],["2022-01-19",78.32,78.6265,76.2011,77.6721,4261636.0],["2022-01-20",77.6721,80.1412,77.67207336425781,79.6246,6090779.0],["2022-01-21",79.6246,83.731,78.9592,81.5421,8015134.0],["2022-01-24",81.5421,84.3877,80.614,83.4946,6833522.0],["2022-01-25",83.4946,84.1601,81.8748,82.3039,3746135.0],["2022-01-26",82.3039,83.3108,80.9642,82.2864,3358935.0],["2022-01-27",82.2864,82.5665,80.8417,81.402,2361620.0],["2022-01-28",81.402,83.7573,80.1149,80.7366,3234033.0],["2022-02-07",80.7366,83.6172,79.5721,80.2375,4443387.0],["2022-02-08",80.2375,80.3338,77.3656,78.4338,4780381.0],["2022-02-09",78.4338,81.2882,78.0398,79.9135,6054319.0],["2022-02-10",79.9135,79.91354370117188,77.2343,78.3638,7107572.0],["2022-02-11",78.3638,80.2725,77.7334,78.8103,4201012.0],["2022-02-14",78.8103,83.2758,78.8103,83.0831,8656740.0],["2022-02-15",83.0831,84.8868,82.549,83.731,4885716.0],["2022-02-16",83.731,85.3596,82.9518,84.5891,3980971.0],["2022-02-17",84.5891,85.3684,83.4071,84.3965,3195923.0],["2022-02-18",84.3965,85.3859,82.8292,84.3177,2974703.0],["2022-02-21",84.3177,85.1057,82.7854,83.3721,2366397.0],["2022-02-22",83.3721,83.5559,81.8311,83.1794,2323801.0],["2022-02-23",83.1794,83.6172,81.1656,82.8292,2701178.0],["2022-02-24",82.8292,83.0831,80.6052,81.6034,3518247.0],["2022-02-25",81.6034,82.1988,81.0255,81.9449,2796925.0],["2022-02-28",81.9449,82.2776,81.0518,82.12,3183472.0],["2022-03-01",82.12,90.3329,82.11998748779297,88.9407,13020752.0],["2022-03-02",88.9407,88.94071197509766,85.6398,87.1108,7454001.0],["2022-03-03",87.1108,88.5992,85.8149,86.9357,5581765.0],["2022-03-04",86.9357,87.461,85.237,85.8237,5040463.0],["2022-03-07",85.8237,85.82366943359375,79.5983,79.9398,8831387.0],["2022-03-08",79.9398,81.8661,78.4426,79.2481,5853497.0],["2022-03-09",79.2481,79.8523,74.2486,77.7859,7861668.0],["2022-03-10",77.7859,83.0744,77.7859115600586,82.5665,9616479.0],["2022-03-11",82.5665,82.56654357910156,79.1956,81.3933,5056915.0],["2022-03-14",81.3933,81.39327239990234,75.1679,75.2993,9302784.0],["2022-03-15",75.2993,75.29928588867188,70.9214,72.1385,7064458.0],["2022-03-16",72.1385,76.1748,72.13845825195312,75.667,6634004.0],["2022-03-17",75.667,77.567,74.5375,75.9297,6599339.0],["2022-03-18",75.9297,75.92969512939453,74.2486,75.203,6465835.0],["2022-03-21",75.203,75.4832,73.7057,75.2993,5157753.0],["2022-03-22",75.2993,75.29928588867188,73.1104,73.5919,5900370.0],["2022-03-23",73.5919,74.4325,72.5062,74.0034,5318806.0],["2022-03-24",74.0034,74.00343322753906,71.6306,72.0947,6546471.0],["2022-03-25",72.0947,72.09468078613281,69.4942,70.1246,7554880.0],["2022-03-28",70.1246,70.12464141845703,66.8938,68.2947,7948183.0],["2022-03-29",68.2947,69.3717,66.5873,66.8938,7773330.0],["2022-03-30",66.8938,70.361,66.89378356933594,69.6781,11586682.0],["2022-03-31",69.6781,69.7832,68.4698,69.179,5105145.0],["2022-04-01",69.179,72.1472,68.3472,71.5343,10047416.0],["2022-04-06",71.5343,71.53431701660156,69.2841,69.8094,8409432.0],["2022-04-07",69.8094,70.8776,68.5574,68.9163,5755933.0],["2022-04-08",68.9163,69.2578,67.6468,68.1196,4663127.0],["2022-04-11",68.1196,68.11958312988281,63.9168,64.4947,9949659.0],["2022-04-12",64.4947,70.9477,64.1007,70.6412,13222272.0],["2022-04-13",70.6412,73.268,68.0758,71.6044,16052089.0],["2022-04-14",71.6044,75.6145,71.60436248779297,74.3624,12364439.0],["2022-04-15",74.3624,75.562,72.6813,73.6094,8190196.0],["2022-04-18",73.6094,74.1785,71.797,73.9334,5441438.0],["2022-04-19",73.9334,75.2555,73.3818,74.0297,4574458.0],["2022-04-20",74.0297,77.0504,72.2348,75.1066,8441202.0],["2022-04-21",75.1066,75.2117,72.6551,73.5306,6010566.0],["2022-04-22",73.5306,74.3799,71.8846,74.1435,4833658.0],["2022-04-25",74.1435,74.1435317993164,70.0371,71.2716,8335393.0],["2022-04-26",71.2716,73.8984,71.27164459228516,72.2961,7715483.0],["2022-04-27",72.2961,73.6357,70.7025,73.2767,7086534.0],["2022-04-28",73.2767,74.555,71.9809,72.585,6224969.0],["2022-04-29",72.585,76.6126,72.58500671386719,75.562,13548995.0],["2022-05-05",75.562,76.9279,74.6689,75.5094,7802448.0],["2022-05-06",75.5094,75.5094223022461,70.4836,70.9214,9931112.0],["2022-05-09",70.9214,70.92141723632812,67.0689,69.7832,5611740.0],["2022-05-10",69.7832,72.5412,67.8569,72.1735,7630177.0],["2022-05-11",72.1735,76.1048,72.17349243164062,74.3362,11031328.0],["2022-05-12",74.3362,76.2712,73.6357,74.9491,5687491.0],["2022-05-13",74.9491,75.7371,74.0735,74.52,3555191.0],["2022-05-16",74.52,77.4882,73.9859,75.0891,6233111.0],["2022-05-17",75.0891,75.7371,74.45,75.2905,3343490.0],["2022-05-18",75.2905,75.4569,73.9859,74.2924,4040019.0],["2022-05-19",74.2924,74.7389,72.6726,73.4606,3701814.0],["2022-05-20",73.4606,76.0785,73.46057891845703,75.273,6828209.0],["2022-05-23",75.273,75.5094,73.8896,74.7477,4979545.0],["2022-05-24",74.7477,75.0541,73.3818,73.5832,4207746.0],["2022-05-25",73.5832,74.1961,73.1979,73.5744,4115154.0],["2022-05-26",73.5744,76.2624,73.0053,75.3168,7485618.0],["2022-05-27",75.3168,76.2624,74.161,74.5813,5097054.0],["2022-05-30",74.5813,82.0412,74.58130645751953,79.5896,16027256.0],["2022-05-31",79.5896,81.8661,79.1255,81.2094,10955621.0],["2022-06-01",81.2094,81.691,79.5546,80.22,6922160.0],["2022-06-02",80.22,80.22000122070312,78.355,78.7578,5560207.0],["2022-06-06",78.7578,81.9974,77.7246,81.4283,7751811.0],["2022-06-07",81.4283,82.7416,79.8785,81.4808,6443620.0],["2022-06-08",81.4808,83.8799,80.6053,82.7066,7188317.0],["2022-06-09",82.7066,82.7417,80.0799,80.5527,5050274.0],["2022-06-10",80.5527,80.6403,78.8278,80.6403,5176928.0],["2022-06-13",80.6403,80.64027404785156,77.3219,79.2831,8521560.0],["2022-06-14",79.2831,81.4283,77.8209,80.5089,6461031.0],["2022-06-15",80.5089,81.3232,79.1606,80.15,8003450.0],["2022-06-16",80.15,81.1218,77.9348,78.9329,7347602.0],["2022-06-17",78.9329,80.5089,77.9873,80.1675,6568122.0],["2022-06-20",80.1675,83.1794,80.16746520996094,82.2864,8496334.0],["2022-06-21",82.2864,83.3633,80.8854,82.1288,5795046.0],["2022-06-22",82.1288,83.0919,81.2794,81.3145,4303411.0],["2022-06-23",81.3145,81.8661,80.7804,81.6647,4685044.0],["2022-06-24",81.6647,84.9306,81.4283,83.696,7470383.0],["2022-06-27",83.696,89.2209,83.6960220336914,87.2509,10207043.0],["2022-06-28",87.2509,88.4854,84.9306,87.5573,6045206.0],["2022-06-29",87.5573,91.0421,87.2946,89.5624,8978008.0],["2022-06-30",89.5624,94.0103,89.5623779296875,90.9895,8977393.0],["2022-07-01",90.9895,91.4886,88.4329,89.8163,4483004.0],["2022-07-04",89.8163,91.8301,88.7393,91.2085,4783159.0],["2022-07-05",91.2085,91.4886,86.6817,88.8882,6982890.0],["2022-07-06",88.8882,88.8881607055664,84.9306,85.9638,7292147.0],["2022-07-07",85.9638,87.3822,83.2145,86.6204,6090591.0],["2022-07-08",86.6204,87.4347,85.8061,86.4366,3151035.0],["2022-07-11",86.4366,86.43656158447266,83.7135,84.6592,4357324.0],["2022-07-12",84.6592,85.1495,83.2758,83.7661,2779060.0],["2022-07-13",83.7661,86.5767,83.76607513427734,84.8343,5780368.0],["2022-07-14",84.8343,84.83428192138672,82.6541,84.055,5133153.0],["2022-07-15",84.055,87.5398,83.5297,84.7905,5629272.0],["2022-07-18",84.7905,85.3684,81.1306,84.3352,6604781.0],["2022-07-19",84.3352,85.0083,82.5992,84.2378,4410948.0],["2022-07-20",84.2378,86.0888,83.7684,84.6363,4287280.0],["2022-07-21",84.6363,86.5848,83.6975,85.9206,6047531.0],["2022-07-22",85.9206,86.3457,84.7603,85.212,3599721.0],["2022-07-25",85.212,89.4545,83.2547,88.7371,8279054.0],["2022-07-26",88.7371,90.783,88.1437,89.0028,4657965.0],["2022-07-27",89.0028,91.9964,88.4802,88.5688,4218233.0],["2022-07-28",88.5688,91.217,87.382,88.9939,4782936.0],["2022-07-29",88.9939,88.9939193725586,86.8151,87.2491,7087947.0],["2022-08-01",87.2491,95.9731,87.24911499023438,95.7074,15706285.0],["2022-08-02",95.7074,96.4691,93.7058,94.1309,7244319.0],["2022-08-03",94.1309,94.7597,90.783,91.1993,5449307.0],["2022-08-04",91.1993,92.2267,90.1276,91.7395,4347621.0],["2022-08-05",91.7395,93.1566,91.0487,91.2613,4407684.0],["2022-08-08",91.2613,93.75,88.6751,92.1027,6492645.0],["2022-08-09",92.1027,97.4257,91.3321,96.9828,6666168.0],["2022-08-10",96.9828,96.98281860351562,91.6953,93.0326,6939572.0],["2022-08-11",93.0326,94.7332,91.0221,94.308,4280106.0],["2022-08-12",94.308,94.6623,91.8193,92.5544,2993242.0],["2022-08-15",92.5544,93.1124,91.2258,91.8104,2775499.0],["2022-08-16",91.8104,92.1115,90.2339,91.1904,3198302.0],["2022-08-17",91.1904,93.8829,88.7459,92.7492,4982503.0],["2022-08-18",92.7492,94.4143,91.8635,92.9706,4900450.0],["2022-08-19",92.9706,94.4143,91.3144,91.6864,2638184.0],["2022-08-22",91.6864,92.5278,90.163,91.1993,2848300.0],["2022-08-23",91.1993,91.19927215576172,88.5599,89.0736,4981921.0],["2022-08-24",89.0736,89.07361602783203,87.2403,87.6565,3617746.0],["2022-08-25",87.6565,90.3402,87.65652465820312,89.0293,3751488.0],["2022-08-26",89.0293,97.6028,89.02933502197266,95.6543,14481965.0],["2022-08-29",95.6543,96.9828,93.3781,96.0971,6687955.0],["2022-08-30",96.0971,97.7091,94.7686,96.0794,5231097.0],["2022-08-31",96.0794,97.1157,95.0609,95.6543,4133416.0],["2022-09-01",95.6543,95.65428161621094,93.5286,93.8563,4641432.0],["2022-09-02",93.8563,94.3258,89.4988,90.3402,6860480.0],["2022-09-05",90.3402,90.34015655517578,85.9117,87.6831,7968259.0],["2022-09-06",87.6831,88.8611,85.8143,87.3908,5632275.0],["2022-09-07",87.3908,87.39081573486328,85.7523,86.1686,4779950.0],["2022-09-08",86.1686,87.568,85.9117,86.0889,4216761.0],["2022-09-09",86.0889,86.3811,85.026,85.6194,4480626.0],["2022-09-13",85.6194,89.5873,85.61944580078125,88.6131,7573559.0],["2022-09-14",88.6131,89.4545,87.0631,88.7902,4083546.0],["2022-09-15",88.7902,92.5987,88.3828,90.597,5771272.0],["2022-09-16",90.597,92.1115,88.7902,89.5608,4368757.0],["2022-09-19",89.5608,90.783,87.2403,90.2516,5637806.0],["2022-09-20",90.2516,91.403,88.6839,90.6944,3066330.0],["2022-09-21",90.6944,92.0407,89.5962,90.2339,3787298.0],["2022-09-22",90.2339,90.23387145996094,87.3554,88.5156,4628998.0],["2022-09-23",88.5156,91.9167,88.51564025878906,90.6059,5939175.0],["2022-09-26",90.6059,93.4401,89.4545,91.9787,4912261.0],["2022-09-27",91.9787,94.804,90.535,94.7243,6767430.0],["2022-09-28",94.7243,95.4772,93.3515,93.9538,3940863.0],["2022-09-29",93.9538,95.6277,92.2975,93.2186,4933346.0],["2022-09-30",93.2186,95.92,93.21864318847656,94.0601,5336277.0],["2022-10-10",94.0601,94.06005096435547,90.3402,90.7476,5906760.0],["2022-10-11",90.7476,92.9795,90.2427,92.1647,4133202.0],["2022-10-12",92.1647,92.5544,88.8345,91.9078,5165617.0],["2022-10-13",91.9078,91.90782165527344,88.5688,89.0293,4727985.0],["2022-10-14",89.0293,92.5012,88.9231,91.4561,4903283.0],["2022-10-17",91.4561,91.4827,88.8345,89.6316,3953506.0],["2022-10-18",89.6316,90.7653,87.5945,88.0728,4688994.0],["2022-10-19",88.0728,88.3031,85.6194,86.2483,6004569.0],["2022-10-20",86.2483,87.6831,84.3883,85.8763,4438705.0],["2022-10-21",85.8763,86.1774,83.8746,85.6194,4209033.0],["2022-10-24",85.6194,85.61944580078125,81.6604,81.8376,4475932.0],["2022-10-25",81.8376,83.1484,80.0485,82.6347,4573495.0],["2022-10-26",82.6347,85.026,82.1033,83.9543,5104691.0],["2022-10-27",83.9543,83.954345703125,76.1692,76.612,13194279.0],["2022-10-28",76.612,76.8423,74.1586,74.752,7767599.0],["2022-10-31",74.752,74.75204467773438,71.6344,72.4493,9634623.0],["2022-11-01",72.4493,77.7988,72.44927215576172,77.79,10664114.0],["2022-11-02",77.79,84.4769,77.0283,82.7321,12160638.0],["2022-11-03",82.7321,82.73210906982422,80.3319,81.5807,5529066.0],["2022-11-04",81.5807,89.6316,81.1821,87.8602,10425227.0],["2022-11-07",87.8602,89.4545,86.2748,88.5776,6722838.0],["2022-11-08",88.5776,90.1719,86.7974,87.7451,4117537.0],["2022-11-09",87.7451,88.1259,85.5309,85.7346,4139286.0],["2022-11-10",85.7346,87.9311,85.1855,87.1074,4364935.0],["2022-11-11",87.1074,91.8901,87.10740661621094,89.7556,8043677.0],["2022-11-14",89.7556,91.6598,85.8232,86.4431,6878689.0],["2022-11-15",86.4431,88.6042,86.1243,87.8779,3863617.0],["2022-11-16",87.8779,90.7653,87.5768,89.5519,4148876.0],["2022-11-17",89.5519,89.8973,86.6911,87.4705,4656258.0],["2022-11-18",87.4705,88.7991,86.886,87.506,4403267.0],["2022-11-21",87.506,87.5059585571289,83.2546,84.8577,5205618.0],["2022-11-22",84.8577,85.8763,83.9543,85.15,3705487.0],["2022-11-23",85.15,85.1500244140625,82.555,83.2812,5508139.0],["2022-11-24",83.2812,84.1138,81.5098,83.3255,3738613.0],["2022-11-25",83.3255,83.6001,82.0767,82.7233,3035562.0],["2022-11-28",82.7233,85.026,79.3665,84.3263,5814777.0],["2022-11-29",84.3263,89.5253,84.32633209228516,89.1091,9517074.0],["2022-11-30",89.1091,91.2259,88.1968,89.7202,6189096.0],["2022-12-01",89.7202,96.54,89.72018432617188,92.6429,9043670.0],["2022-12-02",92.6429,93.5021,90.5173,91.2258,4773353.0],["2022-12-05",91.2258,93.8829,91.22584533691406,92.6784,5303652.0],["2022-12-06",92.6784,99.7196,92.1204,98.6125,8945580.0],["2022-12-07",98.6125,98.61248016357422,95.2203,96.23,6343333.0],["2022-12-08",96.23,97.4168,93.6438,96.7083,4443040.0],["2022-12-09",96.7083,98.5771,95.9023,98.2759,5443209.0],["2022-12-12",98.2759,98.27591705322266,95.6189,95.9466,3720028.0],["2022-12-13",95.9466,97.036,95.1672,96.0086,3978360.0],["2022-12-14",96.0086,97.4434,94.68,96.0971,4170174.0],["2022-12-15",96.0971,97.0537,93.8829,94.308,4198861.0],["2022-12-16",94.308,95.92,93.7146,95.672,3725121.0],["2022-12-19",95.672,96.4337,93.4844,94.6889,2474092.0],["2022-12-20",94.6889,94.68888854980469,91.403,92.0318,3754546.0],["2022-12-21",92.0318,94.7686,92.03182983398438,93.3958,3009456.0],["2022-12-22",93.3958,95.3797,92.2621,94.4675,2937191.0],["2022-12-23",94.4675,97.08023834228516,92.5544,97.0802,3759268.0],["2022-12-26",97.0802,97.08023834228516,94.06,94.2195,3656636.0],["2022-12-27",94.2195,98.4088,94.21946716308594,96.3894,3514170.0],["2022-12-28",96.3894,97.3194,95.3886,96.3274,2162453.0],["2022-12-29",96.3274,96.32740783691406,94.2283,94.9014,3113875.0],["2022-12-30",94.9014,96.0883,93.3515,95.2114,3856559.0],["2023-01-03",95.2114,95.6454,91.217,93.1478,4976161.0],["2023-01-04",93.1478,95.0432,92.4658,93.4401,3974362.0],["2023-01-05",93.4401,96.2034,92.9972,95.6454,3470850.0],["2023-01-06",95.6454,95.6986,92.6961,94.1486,4058719.0],["2023-01-09",94.1486,95.0254,93.0061,94.2106,4827185.0],["2023-01-10",94.2106,95.2114,93.1655,94.6712,3618971.0],["2023-01-11",94.6712,95.5391,92.457,93.8386,4210109.0],["2023-01-12",93.8386,94.3523,91.7573,92.0495,3175077.0],["2023-01-13",92.0495,97.5231,92.0495376586914,96.7348,5715755.0],["2023-01-16",96.7348,99.321,96.5488,97.2397,5698851.0],["2023-01-17",97.2397,97.6825,95.2557,96.8323,3467781.0],["2023-01-18",96.8323,97.1599,93.7589,94.0246,4107253.0],["2023-01-19",94.0246,94.02462005615234,92.5544,93.2629,3068708.0],["2023-01-20",93.2629,94.1309,92.4304,93.1389,2923225.0],["2023-01-30",93.1389,94.432,91.9344,92.3595,5684824.0],["2023-01-31",92.3595,92.7049,89.4545,89.4899,4814718.0],["2023-02-01",89.4899,92.5544,89.4898910522461,92.1027,5064869.0],["2023-02-02",92.1027,93.7855,91.7573,93.1566,4281247.0],["2023-02-03",93.1566,93.2452,90.3579,92.1912,3229174.0],["2023-02-06",92.1912,92.19123840332031,90.2073,90.2782,4289562.0],["2023-02-07",90.2782,91.6687,90.0567,90.5261,2578396.0],["2023-02-08",90.5261,91.3498,88.6396,89.2153,3424892.0],["2023-02-09",89.2153,91.6067,89.21533203125,90.1807,4640946.0],["2023-02-10",90.1807,91.1019,89.3216,90.5882,3384894.0],["2023-02-13",90.5882,94.6446,89.7467,92.6429,9054855.0],["2023-02-14",92.6429,94.2903,91.8193,93.3869,3818035.0],["2023-02-15",93.3869,96.1857,93.0326,93.6881,5234999.0],["2023-02-16",93.6881,98.2582,93.2629,96.1414,8428858.0],["2023-02-17",96.1414,96.9828,94.5915,94.9723,3694263.0],["2023-02-20",94.9723,96.0883,92.9972,95.3886,4588165.0],["2023-02-21",95.3886,96.0086,93.4844,94.37,3675815.0],["2023-02-22",94.37,95.5657,93.3072,94.5295,3017032.0],["2023-02-23",94.5295,95.3,92.8732,93.5995,3078885.0],["2023-02-24",93.5995,93.5994873046875,90.783,91.5004,4322922.0],["2023-02-27",91.5004,96.4514,90.3402,95.8226,7647492.0],["2023-02-28",95.8226,99.3919,94.5738,98.7365,9902212.0],["2023-03-01",98.7365,100.6584,97.5408,99.4628,7078852.0],["2023-03-02",99.4628,101.3581,99.2236,99.9764,5063326.0],["2023-03-03",99.9764,102.2792,99.197,100.2599,4890401.0],["2023-03-06",100.2599,101.8541,98.8428,101.0481,4290447.0],["2023-03-07",101.0481,103.342,100.7913,101.7655,7064690.0],["2023-03-08",101.7655,101.7655258178711,99.1793,100.7027,3896825.0],["2023-03-09",100.7027,101.4378,97.9571,99.197,5476746.0],["2023-03-10",99.197,99.6399,97.5851,97.8862,3127879.0],["2023-03-13",97.8862,101.1455,97.4345,100.4636,4007015.0],["2023-03-14",100.4636,101.8098,100.1713,100.4724,4113900.0],["2023-03-15",100.4724,101.4733,99.0908,99.569,4614390.0],["2023-03-16",99.569,99.7727,97.5497,98.2759,3466855.0],["2023-03-17",98.2759,99.0199,95.7428,95.9111,3691163.0],["2023-03-20",95.9111,96.3628,92.5544,93.8829,5992717.0],["2023-03-21",93.8829,96.2477,93.88290405273438,95.1937,4763817.0],["2023-03-22",95.1937,98.5416,95.176,96.2654,3848487.0],["2023-03-23",96.2654,98.5771,94.5206,97.4434,5616547.0],["2023-03-24",97.4434,100.7027,96.8943,99.4716,6308113.0],["2023-03-27",99.4716,99.9233,97.0979,98.1431,3204225.0],["2023-03-28",98.1431,99.9764,98.0988,99.8082,4541411.0],["2023-03-29",99.8082,103.2269,99.2059,102.7309,5952091.0],["2023-03-30",102.7309,106.8848,101.9515,106.1054,7296042.0],["2023-03-31",106.1054,108.4436,105.8486,106.8139,5853529.0],["2023-04-03",106.8139,106.81394958496094,104.2012,105.2109,5629869.0],["2023-04-04",105.2109,109.099,104.6706,108.0805,6627759.0],["2023-04-06",108.0805,108.9396,106.5483,108.0982,3090476.0],["2023-04-07",108.0982,110.3478,106.9557,108.1425,3274670.0],["2023-04-10",108.1425,111.2867,104.9983,110.1176,4605597.0],["2023-04-11",110.1176,110.1175765991211,105.1489,106.1851,5963452.0],["2023-04-12",106.1851,106.7254,101.9692,102.6246,6723478.0],["2023-04-13",102.6246,105.0426,102.62464141845703,103.9355,4537125.0],["2023-04-14",103.9355,106.1054,101.9869,102.6335,4165852.0],["2023-04-17",102.6335,104.9097,102.5449,103.1383,3687777.0],["2023-04-18",103.1383,104.7769,102.5449,104.2277,3982272.0],["2023-04-19",104.2277,104.4226,102.6512,103.2712,3308994.0],["2023-04-20",103.2712,104.024,100.0207,100.995,7270786.0],["2023-04-21",100.995,103.0232,100.5787,101.2784,3992018.0],["2023-04-24",101.2784,101.4113,99.2856,100.5256,4525962.0],["2023-04-25",100.5256,104.7503,100.52557373046875,103.6609,8920622.0],["2023-04-26",103.6609,105.946,101.0658,105.3437,6791836.0],["2023-04-27",105.3437,105.34371185302734,101.3227,103.2801,5769195.0],["2023-04-28",103.2801,103.7052,101.9515,103.4483,5191906.0],["2023-05-04",103.4483,104.1835,98.3113,98.9845,9080808.0],["2023-05-05",98.9845,99.8967,96.2654,99.3299,6278265.0],["2023-05-08",99.3299,99.3299,95.1052,95.7606,8479528.0],["2023-05-09",95.7606,96.7171,93.9272,95.0255,5587949.0],["2023-05-10",95.0255,95.1937,92.6341,93.6881,4571361.0],["2023-05-11",93.6881,94.2106,92.3772,92.9441,3333464.0],["2023-05-12",92.9441,93.7058,91.3056,91.8104,4585107.0],["2023-05-15",91.8104,94.6357,90.783,94.4055,6912515.0],["2023-05-16",94.4055,95.2114,92.5101,93.1921,6018163.0],["2023-05-17",93.1921,93.19207763671875,89.9947,91.2701,6520650.0],["2023-05-18",91.2701,91.9255,90.6059,91.8458,3914634.0],["2023-05-19",91.8458,97.2485,90.597,95.1583,7758788.0],["2023-05-22",95.1583,96.9297,93.0238,95.4771,6846034.0],["2023-05-23",95.4771,95.4771499633789,92.7669,93.1655,4708209.0],["2023-05-24",93.1655,93.1655044555664,90.4464,90.4819,5315500.0],["2023-05-25",90.4819,90.8273,88.7902,89.6316,5696156.0],["2023-05-26",89.6316,90.0833,87.9399,88.4182,4509919.0],["2023-05-29",88.4182,88.8256,86.9568,88.3474,6121321.0],["2023-05-30",88.3474,88.34735870361328,84.8223,85.8674,8845639.0],["2023-05-31",85.8674,86.7088,83.9632,84.3263,4844090.0],["2023-06-01",84.3263,86.328,84.1315,85.0349,6142303.0],["2023-06-02",85.0349,88.5511,85.0348892211914,87.6742,8563690.0],["2023-06-05",87.6742,88.3119,86.4254,87.7362,4741632.0],["2023-06-06",87.7362,89.4545,86.9745,88.1259,5170381.0],["2023-06-07",88.1259,88.9142,86.5051,86.7974,4863122.0],["2023-06-08",86.7974,87.6831,85.7346,86.6557,3726871.0],["2023-06-09",86.6557,87.7717,86.2483,87.5237,3747750.0],["2023-06-12",87.5237,92.1115,87.3997,91.5447,10162488.0],["2023-06-13",91.5447,92.1292,89.4988,91.0044,5048864.0],["2023-06-14",91.0044,92.7404,91.0044174194336,91.2081,6531921.0],["2023-06-15",91.2081,93.2895,89.9593,92.9618,9051718.0],["2023-06-16",92.9618,94.2195,92.6164,93.8121,5657670.0],["2023-06-19",93.8121,94.2195,91.3144,92.1824,6815246.0],["2023-06-20",92.1824,92.9086,90.783,92.147,4371202.0],["2023-06-21",92.147,92.14695739746094,90.6059,90.9513,3692045.0],["2023-06-26",90.9513,91.1638,89.0205,90.6059,3791388.0],["2023-06-27",90.6059,91.2524,89.4545,90.349,3697388.0],["2023-06-28",90.349,92.1204,89.8442,90.7476,4038622.0],["2023-06-29",90.7476,91.1196,89.6582,90.0302,3044055.0],["2023-06-30",90.0302,91.9698,89.7556,91.7838,5134876.0],["2023-07-03",91.7838,94.0158,91.5004,93.5286,5556157.0],["2023-07-04",93.5286,94.1929,92.6341,93.75,3135000.0],["2023-07-05",93.75,93.75004577636719,91.5624,92.3507,3184010.0],["2023-07-06",92.3507,92.35066986083984,89.1888,89.419,5213647.0],["2023-07-07",89.419,89.8265,88.5688,88.8699,2517345.0],["2023-07-10",88.8699,91.1018,88.86991119384766,90.1984,2709980.0],["2023-07-11",90.1984,90.6236,89.0559,90.3402,2560281.0],["2023-07-12",90.3402,91.1107,89.8973,90.0656,2078552.0],["2023-07-13",90.0656,92.7669,90.06559753417969,92.5632,4833653.0],["2023-07-14",92.5632,92.8426,90.6617,91.3646,3604406.0],["2023-07-17",91.3646,91.3646240234375,89.418,90.139,2554925.0],["2023-07-18",90.139,90.3913,89.2378,90.2832,1684758.0],["2023-07-19",90.2832,90.2922,84.173,85.0922,12632678.0],["2023-07-20",85.0922,88.3185,84.7227,86.5161,8319591.0],["2023-07-21",86.5161,88.5889,86.5161,87.3633,5855358.0],["2023-07-24",87.3633,87.3723,85.7951,86.2187,4649837.0],["2023-07-25",86.2187,90.3012,86.21871948242188,89.1747,8129974.0],["2023-07-26",89.1747,89.3099,88.3906,89.0485,2700412.0],["2023-07-27",89.0485,89.8416,88.4898,88.7511,3292177.0],["2023-07-28",88.7511,90.3913,88.1293,90.2471,3780277.0],["2023-07-31",90.2471,93.0499,88.4087,88.9133,8761113.0],["2023-08-01",88.9133,88.91334533691406,85.4617,87.0929,7809716.0],["2023-08-02",87.0929,87.2912,85.6149,85.9123,6355890.0],["2023-08-03",85.9123,87.0478,85.4347,86.9217,4479389.0],["2023-08-04",86.9217,90.121,86.92166137695312,89.2648,9939000.0],["2023-08-07",89.2648,89.8416,88.3636,88.8412,4109451.0],["2023-08-08",88.8412,89.1116,87.4263,88.5709,2786761.0],["2023-08-09",88.5709,88.634,87.8679,88.4988,2478343.0],["2023-08-10",88.4988,88.5979,86.6783,87.2912,4449228.0],["2023-08-11",87.2912,87.5705,86.0295,86.1106,3104812.0],["2023-08-14",86.1106,86.1105728149414,83.9927,85.6149,4552721.0],["2023-08-15",85.6149,85.9303,84.2721,84.7497,3148755.0],["2023-08-16",84.7497,84.74974822998047,83.2718,83.3439,4686940.0],["2023-08-17",83.3439,87.1199,82.713,87.0478,10332469.0],["2023-08-18",87.0478,87.2191,84.966,84.966,3440530.0],["2023-08-21",84.966,85.5068,83.5872,83.8846,3007809.0],["2023-08-22",83.8846,84.3532,82.6409,83.8846,3758691.0],["2023-08-23",83.8846,83.88459014892578,82.5868,82.6409,2610947.0],["2023-08-24",82.6409,88.1924,82.64091491699219,87.4083,8905360.0],["2023-08-25",87.4083,87.40831756591797,85.1643,86.2458,4150137.0],["2023-08-28",86.2458,90.1119,84.7137,85.1283,7985778.0],["2023-08-29",85.1283,86.0114,84.218,85.3175,4636541.0],["2023-08-30",85.3175,85.678,84.4433,84.7137,3649441.0],["2023-08-31",84.7137,84.71369934082031,81.5595,82.1002,6713380.0],["2023-09-01",82.1002,84.218,82.1001968383789,83.0735,3902772.0],["2023-09-04",83.0735,85.705,83.07350158691406,84.9841,6650164.0],["2023-09-05",84.9841,86.0295,84.4433,85.1283,3777650.0],["2023-09-06",85.1283,85.12825775146484,83.0915,83.443,3705502.0],["2023-09-07",83.443,83.5061,82.74,82.8752,2844942.0],["2023-09-08",82.8752,82.87522888183594,81.7758,82.1993,2806198.0],["2023-09-11",82.1993,83.2718,81.6766,82.8302,2788226.0],["2023-09-12",82.8302,83.0194,82.0101,82.8031,1976717.0],["2023-09-13",82.8031,83.3619,81.8479,82.2534,2565146.0],["2023-09-14",82.2534,82.2533950805664,80.496,81.217,3875605.0],["2023-09-15",81.217,81.3972,80.3879,80.5231,3006741.0],["2023-09-18",80.5231,81.7487,80.2257,81.208,3918821.0],["2023-09-19",81.208,81.20799255371094,79.7661,80.8025,2390609.0],["2023-09-20",80.8025,80.80245208740234,79.5498,79.8201,2558920.0],["2023-09-21",79.8201,79.82012939453125,78.5044,78.7747,3534054.0],["2023-09-22",78.7747,80.5051,78.4143,80.2798,3377034.0],["2023-09-25",80.2798,81.0007,79.8652,80.6042,2662102.0],["2023-09-26",80.6042,82.2804,80.2257,81.5685,3716060.0],["2023-09-27",81.5685,81.6676,79.5047,79.8742,3751213.0],["2023-09-28",79.8742,80.3428,78.6395,78.8198,3411336.0],["2023-10-09",78.8198,79.1803,77.1345,78.8468,3628198.0],["2023-10-10",78.8468,80.6042,77.9636,78.1799,2937249.0],["2023-10-11",78.1799,78.4953,77.3508,77.8555,3252069.0],["2023-10-12",77.8555,78.4953,77.0624,77.2517,3827849.0],["2023-10-13",77.2517,77.25167846679688,75.0077,75.5124,5045998.0],["2023-10-16",75.5124,75.9539,74.8274,75.0257,2935917.0],["2023-10-17",75.0257,75.02569580078125,74.1425,74.53,2321756.0],["2023-10-18",74.53,74.8905,73.8091,74.0704,2284418.0],["2023-10-19",74.0704,74.0704116821289,72.6735,73.0701,3201821.0],["2023-10-20",73.0701,73.782,72.7817,73.0791,2600884.0],["2023-10-23",73.0791,73.4486,67.5907,72.8087,15375922.0],["2023-10-24",72.8087,72.80872344970703,69.5824,70.7449,10440663.0],["2023-10-25",70.7449,72.7276,70.74494934082031,72.304,6263561.0],["2023-10-26",72.304,73.8902,71.556,73.8091,4217582.0],["2023-10-27",73.8091,76.3775,73.1872,76.0621,6204675.0],["2023-10-30",76.0621,77.486,75.3592,75.5214,8488171.0],["2023-10-31",75.5214,75.7016,73.9893,75.3141,4107601.0],["2023-11-01",75.3141,76.4045,74.4219,74.512,3386400.0],["2023-11-02",74.512,74.51200103759766,72.6375,72.8358,4247776.0],["2023-11-03",72.8358,72.98,71.6732,72.1058,5457862.0],["2023-11-06",72.1058,72.6916,71.6912,72.6825,5504903.0],["2023-11-07",72.6825,72.68254852294922,71.9165,71.9976,2781730.0],["2023-11-08",71.9976,72.4212,71.4749,71.8895,3253184.0],["2023-11-09",71.8895,73.016,71.6462,72.9169,4477752.0],["2023-11-10",72.9169,73.2503,71.4749,72.7727,5006810.0],["2023-11-13",72.7727,73.4125,71.8534,72.0607,2664981.0],["2023-11-14",72.0607,72.4843,70.8171,71.1685,5103948.0],["2023-11-15",71.1685,72.4032,71.16852569580078,71.9616,4589935.0],["2023-11-16",71.9616,71.96157836914062,70.8891,71.0874,3249415.0],["2023-11-17",71.0874,71.0964,70.4926,70.7089,2575100.0],["2023-11-20",70.7089,70.9793,70.024,70.3034,4271752.0],["2023-11-21",70.3034,71.0964,70.2403,70.4566,4693389.0],["2023-11-22",70.4566,70.4566,69.7266,69.8978,2699716.0],["2023-11-23",69.8978,70.006,68.6271,69.294,4350446.0],["2023-11-24",69.294,69.7086,68.8164,68.9425,2944505.0],["2023-11-27",68.9425,68.94253540039062,67.6898,68.0954,3301200.0],["2023-11-28",68.0954,68.3117,67.5997,67.834,2814805.0],["2023-11-29",67.834,67.83403778076172,66.4822,67.2122,4256856.0],["2023-11-30",67.2122,67.5096,66.4732,67.1942,3430281.0],["2023-12-01",67.1942,67.19418334960938,65.8334,66.7706,3969845.0],["2023-12-04",66.7706,66.77061462402344,65.0673,65.1124,5156514.0],["2023-12-05",65.1124,65.4909,64.058,64.112,3826787.0],["2023-12-06",64.112,65.3467,63.8958,64.7069,3861735.0],["2023-12-07",64.7069,64.70685577392578,63.1838,64.5266,5081716.0],["2023-12-08",64.5266,65.4098,64.2653,64.5717,3951046.0],["2023-12-11",64.5717,64.7249,62.616,64.4185,4836574.0],["2023-12-12",64.4185,65.7883,63.9048,65.6531,3995171.0],["2023-12-13",65.6531,65.65311431884766,63.5173,63.5353,4842572.0],["2023-12-14",63.5353,64.2382,62.4358,62.7692,4154191.0],["2023-12-15",62.7692,63.8867,62.769248962402344,62.9134,3344393.0],["2023-12-18",62.9134,62.91343307495117,62.0753,62.3997,2064310.0],["2023-12-19",62.3997,62.7242,61.7329,62.2736,2843517.0],["2023-12-20",62.2736,62.2826,61.4625,61.5977,2892800.0],["2023-12-21",61.5977,64.4635,61.2913,64.049,6365667.0],["2023-12-22",64.049,64.8691,63.6074,64.049,4406203.0],["2023-12-25",64.049,65.8694,64.04895782470703,65.563,4496627.0],["2023-12-26",65.563,65.56299591064453,64.2833,65.2205,2725576.0],["2023-12-27",65.2205,65.4188,64.5266,65.0673,3234738.0],["2023-12-28",65.0673,68.2216,64.7159,67.8881,6896023.0],["2023-12-29",67.8881,68.4559,66.9238,67.3654,4454692.0],["2024-01-02",67.3654,67.36540985107422,64.6978,64.842,5589846.0],["2024-01-03",64.842,65.3737,64.4815,64.7789,3198078.0],["2024-01-04",64.7789,64.77893829345703,63.2198,63.6254,3644600.0],["2024-01-05",63.6254,64.0039,62.6341,63.0847,3131056.0],["2024-01-08",63.0847,63.1658,61.5616,61.85,3462824.0],["2024-01-09",61.85,62.6791,61.2282,62.1024,3581523.0],["2024-01-10",62.1024,63.8056,61.3003,62.8143,3804599.0],["2024-01-11",62.8143,65.3828,62.5439,65.2025,5871804.0],["2024-01-12",65.2025,65.6621,64.4004,65.0403,3088429.0],["2024-01-15",65.0403,65.04029083251953,63.8687,64.1481,2481093.0],["2024-01-16",64.1481,65.2836,63.6975,64.9141,3850799.0],["2024-01-17",64.9141,64.91412353515625,62.86838150024414,62.8684,3237574.0],["2024-01-18",62.8684,64.3464,62.0032,64.1661,4403461.0],["2024-01-19",64.1661,64.5987,63.2379,63.9408,3291734.0],["2024-01-22",63.9408,64.1571,61.8951,62.4628,4285192.0],["2024-01-23",62.4628,62.7783,60.9218,62.2465,4949758.0],["2024-01-24",62.2465,62.6341,60.8857,62.3547,3851721.0],["2024-01-25",62.3547,65.6081,62.0483,65.527,7149740.0],["2024-01-26",65.527,65.8334,64.3013,65.0763,4055107.0],["2024-01-29",65.0763,67.771,64.797,66.7706,7888666.0],["2024-01-30",66.7706,66.77061462402344,64.8961,64.8961,5117314.0],["2024-01-31",64.8961,65.0042,62.778263092041016,62.7783,5131478.0],["2024-02-01",62.7783,64.5717,61.9582,63.5443,4670941.0],["2024-02-02",63.5443,65.5179,62.9044,64.9502,7473793.0],["2024-02-05",64.9502,66.7796,63.0937,65.9685,6433662.0],["2024-02-06",65.9685,69.1047,65.4008,68.9335,9561884.0],["2024-02-07",68.9335,69.294,67.5907,69.1949,7068760.0],["2024-02-08",69.1949,70.8351,67.789,70.4025,7184682.0],["2024-02-19",70.4025,71.0964,68.6722,69.0327,5864131.0],["2024-02-20",69.0327,69.5463,68.1855,68.6181,5026874.0],["2024-02-21",68.6181,72.5293,67.9512,71.4839,8444264.0],["2024-02-22",71.4839,73.8992,70.6368,73.6288,7243945.0],["2024-02-23",73.6288,76.4947,72.8267,74.8004,6946702.0],["2024-02-26",74.8004,75.251,73.1782,73.3855,3968132.0],["2024-02-27",73.3855,73.8001,72.0157,73.7009,4913640.0],["2024-02-28",73.7009,73.70092010498047,71.0874,71.8084,8852355.0],["2024-02-29",71.8084,72.3401,70.9703,72.3131,4856362.0],["2024-03-01",72.3131,73.0611,71.6281,72.4573,4788381.0],["2024-03-04",72.4573,72.8718,71.6552,71.8444,3317316.0],["2024-03-05",71.8444,73.6829,71.3848,73.2413,6322905.0],["2024-03-06",73.2413,73.5928,72.0157,72.5294,3223661.0],["2024-03-07",72.5294,72.8898,71.6912,72.0607,2938204.0],["2024-03-08",72.0607,72.1689,70.1862,70.6638,4785044.0],["2024-03-11",70.6638,73.043,70.6368,72.9169,6190164.0],["2024-03-12",72.9169,76.1522,72.9168701171875,75.6115,10746147.0],["2024-03-13",75.6115,77.3688,75.1699,76.8551,7691137.0],["2024-03-14",76.8551,77.6392,75.7377,75.9359,3603586.0],["2024-03-15",75.9359,76.5938,74.8905,75.5124,2985146.0],["2024-03-18",75.5124,76.3324,74.5931,75.7827,3668506.0],["2024-03-19",75.7827,77.1976,74.9446,76.2063,4179415.0],["2024-03-20",76.2063,77.3238,75.5935,76.8822,3405726.0],["2024-03-21",76.8822,77.504,76.6929,77.3148,2600284.0],["2024-03-22",77.3148,77.31477355957031,75.251,75.7467,3002948.0],["2024-03-25",75.7467,75.74666595458984,74.1515,74.6111,5162995.0],["2024-03-26",74.6111,76.67491149902344,74.4309,76.6749,5259120.0],["2024-03-27",76.6749,76.747,74.9085,75.4853,4882627.0],["2024-03-28",75.4853,76.8732,74.8004,75.8278,3192694.0],["2024-03-29",75.8278,76.0981,74.7734,75.1338,1967401.0],["2024-04-01",75.1338,76.1432,73.9082,74.7734,6791928.0],["2024-04-02",74.7734,74.77335357666016,72.7727,73.007,7333070.0],["2024-04-03",73.007,73.7099,72.3671,72.8177,3771481.0],["2024-04-08",72.8177,72.81773376464844,69.7987,70.2493,10052863.0],["2024-04-09",70.2493,70.745,69.5914,70.6999,4949254.0],["2024-04-10",70.6999,70.69989776611328,68.7623,69.1228,5607167.0],["2024-04-11",69.1228,69.12277221679688,67.3294,68.6001,6654838.0],["2024-04-12",68.6001,68.9966,66.9238,67.032,5318406.0],["2024-04-15",67.032,69.6455,66.7526,69.5013,8245822.0],["2024-04-16",69.5013,69.9519,68.4469,69.4112,5665925.0],["2024-04-17",69.4112,70.808,68.6001,70.2943,5995039.0],["2024-04-18",70.2943,71.3848,69.7807,70.5917,4788146.0],["2024-04-19",70.5917,70.59174346923828,69.0327,69.2309,4187412.0],["2024-04-22",69.2309,71.9165,69.0327,71.0784,7444365.0],["2024-04-23",71.0784,71.7813,70.6098,71.0694,4867887.0],["2024-04-24",71.0694,71.2406,70.1141,71.0333,3459855.0],["2024-04-25",71.0333,71.2677,70.1141,70.8531,3109526.0],["2024-04-26",70.8531,72.277,70.5647,71.1956,6696110.0],["2024-04-29",71.1956,72.0968,70.9522,71.4749,7918631.0],["2024-04-30",71.4749,74.6922,71.47492980957031,73.8631,11309881.0],["2024-05-06",73.8631,78.6215,73.8631362915039,78.5134,15334493.0],["2024-05-07",78.5134,78.955,77.8825,78.1439,6211345.0],["2024-05-08",78.1439,79.0451,77.8645,78.225,4848724.0],["2024-05-09",78.225,78.7657,77.8014,78.234,4310369.0],["2024-05-10",78.234,79.3245,77.6392,77.9546,3933438.0],["2024-05-13",77.9546,77.95462799072266,76.2423,76.8281,7302627.0],["2024-05-14",76.8281,77.7654,76.738,77.1616,3713443.0],["2024-05-15",77.1616,78.3692,76.738,77.6572,3527112.0],["2024-05-16",77.6572,78.0267,76.3865,77.477,4248442.0],["2024-05-17",77.477,78.1529,76.8371,77.5401,3178352.0],["2024-05-20",77.5401,78.973,77.3238,77.9096,4892879.0],["2024-05-21",77.9096,78.1349,77.1435,77.8735,2830700.0],["2024-05-22",77.8735,78.0898,77.2156,77.468,2940198.0],["2024-05-23",77.468,77.8194,76.0351,76.3234,3063683.0],["2024-05-24",76.3234,76.4226,74.8004,74.9175,3846603.0],["2024-05-27",74.9175,75.4853,74.2687,75.1699,4565062.0],["2024-05-28",75.1699,75.3862,73.2683,73.5297,6624719.0],["2024-05-29",73.5297,73.9443,72.3491,72.6465,5850525.0],["2024-05-30",72.6465,72.6465072631836,69.5283,69.7176,13209809.0],["2024-05-31",69.7176,70.3845,69.5013,69.9609,8001069.0],["2024-06-03",69.9609,71.2406,69.0236,70.9432,7665998.0],["2024-06-04",70.9432,72.25,70.5196,72.0066,7289142.0],["2024-06-05",72.0066,72.3671,71.4479,71.547,4055730.0],["2024-06-06",71.547,72.3311,71.1505,71.9886,5922420.0],["2024-06-07",71.9886,72.3401,70.4836,71.6462,5726485.0],["2024-06-11",71.6462,71.64616394042969,70.4385,70.8261,4246340.0],["2024-06-12",70.8261,71.6462,70.5647,71.3758,4023070.0],["2024-06-13",71.3758,71.37580108642578,69.8528,70.3214,4872705.0],["2024-06-14",70.3214,70.32138061523438,68.3567,69.8257,7957334.0],["2024-06-17",69.8257,70.754,68.8074,70.4836,7804975.0],["2024-06-18",70.4836,70.8982,68.4919,68.9065,9001436.0],["2024-06-19",68.9065,69.6545,68.3838,68.6902,4340613.0],["2024-06-20",68.6902,68.9245,67.3203,67.5006,6504225.0],["2024-06-21",67.5006,67.5005874633789,64.9051,65.9775,9053066.0],["2024-06-24",65.9775,66.8517,64.1841,66.329,6248603.0],["2024-06-25",66.329,66.8697,65.9415,66.3741,4157676.0],["2024-06-26",66.3741,66.5814,65.7973,66.4552,3163199.0],["2024-06-27",66.4552,66.45519256591797,65.3467,65.4098,3095171.0],["2024-06-28",65.4098,66.0136,64.806,65.581,5560375.0],["2024-07-01",65.581,65.7523,62.7332,63.6885,8017060.0],["2024-07-02",63.6885,64.851,62.7332,63.9408,6873213.0],["2024-07-03",63.9408,63.940818786621094,62.9134,63.1568,4659650.0],["2024-07-04",63.1568,63.346,61.3273,61.9041,7003329.0],["2024-07-08",61.9041,61.90408706665039,59.4798,59.588,6395296.0],["2024-07-09",59.588,60.1107,58.831,59.9845,6659619.0],["2024-07-10",59.9845,61.2372,59.5519,60.0746,5970031.0],["2024-07-11",60.0746,62.7783,60.07463455200195,62.4718,8771392.0],["2024-07-12",62.4718,63.8687,62.0032,63.4361,10717345.0],["2024-07-15",63.4361,63.5713,62.3096,62.8864,5058780.0],["2024-07-16",62.8864,63.1091,62.1627,62.9792,4332277.0],["2024-07-17",62.9792,64.4822,62.5153,64.2224,6440018.0],["2024-07-18",64.2224,64.8255,63.6936,64.575,5699455.0],["2024-07-19",64.575,65.4007,64.1111,65.3729,5419418.0],["2024-07-22",65.3729,65.5585,63.9998,64.6678,5052245.0],["2024-07-23",64.6678,64.66777801513672,62.7843,62.8029,5390291.0],["2024-07-24",62.8029,62.80290222167969,60.6875,60.938,6182856.0],["2024-07-25",60.938,61.3555,59.8525,60.0473,5701187.0],["2024-07-26",60.0473,61.105,59.7319,60.2422,4808011.0],["2024-07-29",60.2422,62.5153,58.9154,61.3555,9027082.0],["2024-07-30",61.3555,61.7452,59.9917,61.7266,5220926.0],["2024-07-31",61.7266,63.9812,61.0494,63.7307,8041648.0],["2024-08-01",63.7307,63.73070526123047,62.348270416259766,62.3483,4776596.0],["2024-08-02",62.3483,62.7194,61.8009,61.8565,3207234.0],["2024-08-05",61.8565,63.1833,61.5411,61.6988,6034316.0],["2024-08-06",61.6988,62.571,61.69881820678711,62.4411,3676341.0],["2024-08-07",62.4411,62.8678,62.005,62.2091,2710252.0],["2024-08-08",62.2091,64.7513,61.8287,63.3596,8748213.0],["2024-08-09",63.3596,64.4637,62.8122,62.8215,3597090.0],["2024-08-12",62.8215,62.82145690917969,61.8473,61.8937,3336283.0],["2024-08-13",61.8937,62.1813,60.3164,60.6318,5087116.0],["2024-08-14",60.6318,60.8081,59.9917,60.0009,3105441.0],["2024-08-15",60.0009,60.5391,59.2309,60.1308,3979262.0],["2024-08-16",60.1308,60.3071,59.3793,59.6391,4281038.0],["2024-08-19",59.6391,59.8618,58.9711,59.2401,4862480.0],["2024-08-20",59.2401,59.24013900756836,56.1413,56.3176,11304155.0],["2024-08-21",56.3176,56.3918,54.7681,54.9166,7829776.0],["2024-08-22",54.9166,55.1578,53.0331,53.729,9402287.0],["2024-08-23",53.729,54.0908,53.2558,53.8589,5148991.0],["2024-08-26",53.8589,54.7589,53.395,53.6269,4508063.0],["2024-08-27",53.6269,53.62693786621094,52.2909,53.3857,5827209.0],["2024-08-28",53.3857,53.38571548461914,52.4394,53.2373,3896598.0],["2024-08-29",53.2373,53.8589,52.7734,53.7197,4581541.0],["2024-08-30",53.7197,55.3527,52.5229,55.1578,9936318.0],["2024-09-02",55.1578,55.157814025878906,52.8198,52.9311,6098636.0],["2024-09-03",52.9311,54.1372,52.7826,53.6548,4342309.0],["2024-09-04",53.6548,53.9795,52.9775,53.0331,3200400.0],["2024-09-05",53.0331,53.4692,52.894,53.4043,2813507.0],["2024-09-06",53.4043,53.4228,52.7455,52.7548,3038899.0],["2024-09-09",52.7548,52.75480651855469,51.7713,51.9291,3582259.0],["2024-09-10",51.9291,52.5971,51.5208,52.0218,4230423.0],["2024-09-11",52.0218,52.7177,51.5208,52.5321,3362379.0],["2024-09-12",52.5321,52.8661,51.4002,51.4744,3524627.0],["2024-09-13",51.4744,51.6786,50.0456,50.0642,5746670.0],["2024-09-18",50.0642,50.6023,49.3591,50.5281,5123619.0],["2024-09-19",50.5281,52.7455,50.2219,52.3373,9427014.0],["2024-09-20",52.3373,53.562,51.8177,53.3764,7329708.0],["2024-09-23",53.3764,54.3135,52.7826,52.8012,4381527.0],["2024-09-24",52.8012,55.1671,52.80119705200195,55.1671,8554197.0],["2024-09-25",55.1671,57.0598,55.167091369628906,55.2691,9108656.0],["2024-09-26",55.2691,60.79884719848633,55.1114,60.7988,19069592.0],["2024-09-27",60.7988,66.1059,60.79884719848633,66.0873,15322251.0],["2024-09-30",66.0873,72.6933,66.08731842041016,72.6933,22507211.0],["2024-10-08",72.6933,79.958,69.3903,71.9046,27892612.0],["2024-10-09",71.9046,71.9046401977539,65.1688,65.8832,15893633.0],["2024-10-10",65.8832,69.1119,65.5399,67.8223,10864041.0],["2024-10-11",67.8223,67.9615,64.7142,65.5492,6435483.0],["2024-10-14",65.5492,66.8481,64.7977,66.8388,8155871.0],["2024-10-15",66.8388,67.2285,64.0183,64.0183,6977114.0],["2024-10-16",64.0183,64.5472,62.8122,63.1462,6818575.0],["2024-10-17",63.1462,63.8699,62.18126678466797,62.1813,5198651.0],["2024-10-18",62.1813,64.9461,61.3555,63.5544,9029700.0],["2024-10-21",63.5544,64.2967,62.738,63.7493,8115959.0],["2024-10-22",63.7493,64.807,63.1833,64.408,6361190.0],["2024-10-23",64.408,65.7719,63.8977,64.9461,7238319.0],["2024-10-24",64.9461,64.94612121582031,63.4895,63.7585,4253828.0],["2024-10-25",63.7585,64.575,63.6101,64.3245,4198172.0],["2024-10-28",64.3245,65.642,63.842,65.4657,6009410.0],["2024-10-29",65.4657,66.0409,63.4616,63.5637,6888713.0],["2024-10-30",63.5637,63.9255,61.4761,62.1905,7950299.0],["2024-10-31",62.1905,62.8771,61.5596,62.2833,4858053.0],["2024-11-01",62.2833,63.0441,61.8473,62.1627,4454586.0],["2024-11-04",62.1627,63.2297,62.1627197265625,62.905,4394715.0],["2024-11-05",62.905,64.5193,62.1813,64.4637,7357860.0],["2024-11-06",64.4637,65.6513,64.0183,64.5657,6519987.0],["2024-11-07",64.5657,70.5222,64.0647,70.1233,17763638.0],["2024-11-08",70.1233,70.8377,67.9893,68.2305,11425393.0],["2024-11-11",68.2305,69.9191,66.4121,69.6779,9733625.0],["2024-11-12",69.6779,70.9768,68.4347,68.7687,8088613.0],["2024-11-13",68.7687,69.279,68.0079,68.5831,3868853.0],["2024-11-14",68.5831,70.1604,67.7295,67.7295,4992396.0],["2024-11-15",67.7295,69.3903,66.9316,68.0543,5889121.0],["2024-11-18",68.0543,68.5924,66.4306,66.6718,4395611.0],["2024-11-19",66.6718,67.1543,65.6884,66.8945,4525234.0],["2024-11-20",66.8945,67.4883,66.5234,67.2656,3319937.0],["2024-11-21",67.2656,67.5254,66.2543,66.7832,3404273.0],["2024-11-22",66.7832,67.0986,64.7513,64.7884,4378607.0],["2024-11-25",64.7884,65.642,64.1575,64.8997,4042922.0],["2024-11-26",64.8997,66.6162,64.7884,65.3265,4198907.0],["2024-11-27",65.3265,66.8945,64.8812,66.4399,4375054.0],["2024-11-28",66.4399,66.8945,65.1873,65.2059,3831448.0],["2024-11-29",65.2059,68.0079,65.20590209960938,67.711,7032808.0],["2024-12-02",67.711,69.0285,67.0801,67.7666,5393975.0],["2024-12-03",67.7666,68.481,67.3677,68.0914,3491073.0],["2024-12-04",68.0914,68.1285,66.7368,67.0615,4246982.0],["2024-12-05",67.0615,67.0708,66.3378,66.7182,2252544.0],["2024-12-06",66.7182,68.7501,66.71823120117188,68.5089,5911389.0],["2024-12-09",68.5089,69.0006,67.5904,68.1749,3549525.0],["2024-12-10",68.1749,71.617,68.17488098144531,68.8429,9779753.0],["2024-12-11",68.8429,72.0438,68.6573,71.4036,11582118.0],["2024-12-12",71.4036,74.2241,71.0789,74.1406,11822981.0],["2024-12-13",74.1406,74.688,72.2665,73.2963,12241197.0],["2024-12-16",73.2963,74.7994,72.0067,72.3685,8575310.0],["2024-12-17",72.3685,73.8623,72.0902,72.3778,6390528.0],["2024-12-18",72.3778,72.9902,71.2923,71.4407,4627216.0],["2024-12-19",71.4407,71.682,70.7078,71.1624,2990120.0],["2024-12-20",71.1624,73.018,70.8191,72.3221,4603078.0],["2024-12-23",72.3221,73.1479,71.9881,72.517,4774962.0],["2024-12-24",72.517,73.751,72.183,73.519,3835767.0],["2024-12-25",73.519,73.6118,72.4335,72.5819,3284306.0],["2024-12-26",72.5819,74.3262,72.5077,74.1128,4250873.0],["2024-12-27",74.1128,74.5953,73.1757,73.9922,3979029.0],["2024-12-30",73.9922,74.9664,73.2963,73.2963,3176088.0],["2024-12-31",73.2963,76.5436,73.29634094238281,75.0777,8083863.0],["2025-01-02",75.0777,75.987,73.3891,73.9458,6587504.0],["2025-01-03",73.9458,74.2334,71.9046,72.452,6081401.0],["2025-01-06",72.452,72.5355,69.6501,70.1418,5787095.0],["2025-01-07",70.1418,71.5706,70.14180755615234,71.0139,2984429.0],["2025-01-08",71.0139,71.7284,70.0769,70.8841,3114383.0],["2025-01-09",70.8841,71.7191,70.0212,70.1975,2850357.0],["2025-01-10",70.1975,70.383,68.8336,68.8615,2648142.0],["2025-01-13",68.8615,69.6408,68.4903,69.1212,2349812.0],["2025-01-14",69.1212,70.6985,68.7872,70.4851,3323566.0],["2025-01-15",70.4851,70.48509979248047,69.1212,69.4181,2450820.0],["2025-01-16",69.4181,70.8841,68.7037,69.3068,3184117.0],["2025-01-17",69.3068,69.9377,68.8522,69.5759,2029532.0],["2025-01-20",69.5759,70.281,68.5646,68.6202,4375133.0],["2025-01-21",68.6202,68.9357,65.0389,65.1502,12338095.0],["2025-01-22",65.1502,65.4842,64.3616,64.6771,4622696.0],["2025-01-23",64.6771,65.6884,64.4358,64.5472,4416465.0],["2025-01-24",64.5472,65.1038,64.1111,64.8069,4200509.0],["2025-01-27",64.8069,65.1317,64.4822,64.5008,2641639.0],["2025-02-05",64.5008,64.9461,62.3112,62.6266,6327383.0],["2025-02-06",62.6266,63.2575,62.172,63.2482,4200363.0],["2025-02-07",63.2482,63.9998,62.8122,63.8792,7543594.0],["2025-02-10",63.8792,65.0853,63.4616,64.3523,4418205.0],["2025-02-11",64.3523,64.6121,63.2761,63.6379,4238573.0],["2025-02-12",63.6379,64.3709,63.2854,64.2967,3066675.0],["2025-02-13",64.2967,66.0595,64.1389,65.642,7259123.0],["2025-02-14",65.642,65.744,64.9461,65.41,3768161.0],["2025-02-17",65.41,65.6605,64.6678,64.9368,3800952.0],["2025-02-18",64.9368,65.3822,64.3616,64.6399,3526723.0],["2025-02-19",64.6399,64.7142,63.8328,64.2039,4936009.0],["2025-02-20",64.2039,64.4637,63.7214,63.8792,3061626.0],["2025-02-21",63.8792,64.1018,62.6266,63.0163,9112177.0],["2025-02-24",63.0163,63.8142,62.5802,63.7121,7077403.0],["2025-02-25",63.7121,63.7121467590332,62.3297,62.4411,6282586.0],["2025-02-26",62.4411,63.6658,62.3483,63.6472,7245389.0],["2025-02-27",63.6472,65.0853,63.4616,64.4544,8330672.0],["2025-02-28",64.4544,66.4213,64.2967,64.6492,9430270.0],["2025-03-03",64.6492,66.0502,64.3152,64.6771,6623279.0],["2025-03-04",64.6771,65.2616,63.7678,65.1224,4645468.0],["2025-03-05",65.1224,65.3172,64.5564,64.8162,3230494.0],["2025-03-06",64.8162,65.7533,64.4822,65.5492,5719571.0],["2025-03-07",65.5492,65.6698,64.6678,65.3822,4581342.0],["2025-03-10",65.3822,65.6234,64.7698,64.9647,4021396.0],["2025-03-11",64.9647,67.7202,64.408,67.6924,11367565.0],["2025-03-12",67.6924,69.5851,66.8017,66.8017,6206866.0],["2025-03-13",66.8017,67.5069,66.477,66.8017,4526528.0],["2025-03-14",66.8017,69.4924,66.80172729492188,68.8429,10889150.0],["2025-03-17",68.8429,69.8635,68.3604,68.9171,8213345.0],["2025-03-18",68.9171,68.9449,67.8316,68.546,4708807.0],["2025-03-19",68.546,69.5759,68.2862,69.1212,4949633.0],["2025-03-20",69.1212,69.3532,67.5347,67.5904,5149980.0],["2025-03-21",67.5904,68.6573,67.2749,67.4234,4884964.0],["2025-03-24",67.4234,68.8893,67.1728,68.6944,5710144.0],["2025-03-25",68.6944,71.8675,68.69444274902344,70.7913,9347806.0],["2025-03-26",70.7913,71.1253,69.7243,70.3088,5393812.0],["2025-03-27",70.3088,72.1366,70.049,71.9696,6932567.0],["2025-03-28",71.9696,71.9696,70.5315,71.0047,4868967.0],["2025-03-31",71.0047,72.183,70.1233,70.7542,5698589.0],["2025-04-01",70.7542,73.2314,70.75416564941406,72.8324,7621879.0],["2025-04-02",72.8324,73.4355,72.4613,72.8417,3487088.0],["2025-04-03",72.8417,74.2149,72.3778,73.9644,5939352.0],["2025-04-07",73.9644,74.2056,69.9284,72.5448,14700491.0],["2025-04-08",72.5448,73.7602,71.4407,73.5747,12484210.0],["2025-04-09",73.5747,75.9684,72.0531,75.7736,10577133.0],["2025-04-10",75.7736,75.8942,73.853,74.5025,10738314.0],["2025-04-11",74.5025,74.5953,72.9994,73.8809,7137415.0],["2025-04-14",73.8809,73.88085174560547,72.0902,72.4799,7653610.0],["2025-04-15",72.4799,73.8623,71.7747,72.8139,5877162.0],["2025-04-16",72.8139,73.7138,72.0067,73.5747,4836337.0],["2025-04-17",73.5747,74.1777,72.8881,74.1221,4311721.0],["2025-04-18",74.1221,74.12207794189453,72.6283,73.853,2944500.0],["2025-04-21",73.853,73.85301971435547,72.452,72.6005,3005400.0],["2025-04-22",72.6005,72.9252,72.0067,72.1366,3563236.0],["2025-04-23",72.1366,72.6005,71.4778,71.6356,3810186.0],["2025-04-24",71.6356,72.285,71.5428,72.0438,2985750.0],["2025-04-25",72.0438,72.7675,71.7284,71.8211,2754463.0],["2025-04-28",71.8211,73.1386,71.5242,71.682,3255428.0],["2025-04-29",71.682,72.0995,68.6759,69.5016,8569786.0],["2025-04-30",69.5016,69.8078,68.8522,69.0285,5159253.0],["2025-05-06",69.0285,69.6872,69.02845001220703,69.4645,6144974.0],["2025-05-07",69.4645,70.1047,68.7594,69.1862,5874387.0],["2025-05-08",69.1862,69.5666,68.3975,69.0099,4500223.0],["2025-05-09",69.0099,69.4274,68.4718,68.815,4277024.0],["2025-05-12",68.815,69.0192,68.3975,68.8893,4244547.0],["2025-05-13",68.8893,69.3717,68.4254,68.6109,4603161.0],["2025-05-14",68.6109,69.3996,68.0357,69.0377,7302709.0],["2025-05-15",69.0377,69.1212,67.7759,67.7945,7424716.0],["2025-05-16",67.7945,67.9429,66.9038,67.2935,5977981.0],["2025-05-19",67.2935,67.4419,66.7368,67.1079,5564735.0],["2025-05-20",67.1079,67.9058,67.1079,67.5996,6894165.0],["2025-05-21",67.5996,68.2769,67.59963989257812,67.9708,4625313.0],["2025-05-22",67.9708,67.97075653076172,67.1357,67.1729,4117665.0],["2025-05-23",67.1729,67.6739,66.7461,66.7739,4449493.0],["2025-05-26",66.7739,67.0615,66.1523,66.9873,4712860.0],["2025-05-27",66.9873,68.6295,66.8945,68.4254,10195533.0],["2025-05-28",68.4254,70.7913,67.7481,70.5129,16538700.0],["2025-05-29",70.5129,70.51293182373047,69.446,69.7614,6685756.0],["2025-05-30",69.7614,70.4944,68.815,68.815,5983085.0],["2025-06-03",68.815,71.4036,68.81504821777344,71.2923,11022782.0],["2025-06-04",71.2923,72.2943,70.3366,71.4129,9107969.0],["2025-06-05",71.4129,71.4407,69.5202,69.5387,8680063.0],["2025-06-06",69.5387,69.5759,68.3048,68.4439,7783536.0],["2025-06-09",68.4439,68.44393157958984,67.6924,67.9058,7233497.0],["2025-06-10",67.9058,68.2491,67.4326,67.7574,5732693.0],["2025-06-11",67.7574,67.9151,67.5161,67.8594,5197894.0],["2025-06-12",67.8594,67.85942077636719,65.8739,66.1523,14295751.0],["2025-06-13",66.1523,66.15226745605469,64.1018,64.6492,12516027.0],["2025-06-16",64.6492,65.12240600585938,64.0183,65.1224,6217613.0],["2025-06-17",65.1224,65.4007,64.909,64.9925,3884209.0],["2025-06-18",64.9925,66.8481,64.99251556396484,65.9296,6392701.0],["2025-06-19",65.9296,65.9574,64.7698,65.2616,5313014.0],["2025-06-20",65.2616,66.6904,65.2615737915039,65.976,6795497.0],["2025-06-23",65.976,65.97598266601562,64.8812,65.3265,4289064.0],["2025-06-24",65.3265,65.8368,65.1873,65.6605,5427642.0],["2025-06-25",65.6605,66.1708,65.3915,66.143,6686121.0],["2025-06-26",66.143,66.5327,65.8646,66.4028,5112583.0],["2025-06-27",66.4028,66.7282,65.7997,66.307,4464743.0],["2025-06-30",66.307,66.5272,66.0965,66.4889,4508502.0],["2025-07-01",66.4889,66.48892211914062,66.2018,66.4219,3125722.0],["2025-07-02",66.4219,66.4411,65.3307,65.4934,7299150.0],["2025-07-03",65.4934,65.6849,65.2924,65.4168,4639025.0],["2025-07-04",65.4168,65.5604,65.0914,65.4264,5103532.0],["2025-07-07",65.4264,65.5317,65.1679,65.3498,2940200.0],["2025-07-08",65.3498,66.0103,65.34981536865234,65.8476,5267604.0],["2025-07-09",65.8476,66.3262,65.8189,65.972,5564066.0],["2025-07-10",65.972,66.039,65.503,65.6944,4647055.0],["2025-07-11",65.6944,66.3262,65.6944,65.8667,5927180.0],["2025-07-14",65.8667,66.0103,65.6274,65.8667,5038442.0],["2025-07-15",65.8667,66.0103,65.2732,65.4073,6129210.0],["2025-07-16",65.4073,65.40725708007812,65.0627,65.3211,4868620.0],["2025-07-17",65.3211,65.6466,65.2254,65.3785,5881348.0],["2025-07-18",65.3785,65.7997,65.3785400390625,65.7806,5976547.0],["2025-07-21",65.7806,65.9433,65.6657,65.905,5315944.0],["2025-07-22",65.905,66.8622,65.7423,66.8239,10959420.0],["2025-07-23",66.8239,67.0824,66.2496,66.3645,7521770.0],["2025-07-24",66.3645,66.8048,66.2113,66.7187,6804054.0],["2025-07-25",66.7187,67.293,66.4315,66.5272,7349170.0],["2025-07-28",66.5272,66.52720642089844,65.7519,66.0486,5326070.0],["2025-07-29",66.0486,66.173,65.4743,65.7423,5208031.0],["2025-07-30",65.7423,66.6612,65.5796,66.1826,7542487.0],["2025-07-31",66.1826,66.18260955810547,64.8999,65.0148,10187159.0],["2025-08-01",65.0148,65.1775,64.9191,65.1392,3235059.0],["2025-08-04",65.1392,65.2254,64.8138,64.9478,4454889.0],["2025-08-05",64.9478,65.0627,64.8329,64.9957,4629779.0],["2025-08-06",64.9957,65.1871,64.8616,64.9957,3976236.0],["2025-08-07",64.9957,65.3115,64.8616,65.1871,4445421.0],["2025-08-08",65.1871,65.18708801269531,64.8329,64.8616,4521622.0],["2025-08-11",64.8616,65.1871,64.6032,65.0627,4768290.0],["2025-08-12",65.0627,65.3402,64.9191,65.0435,5124634.0],["2025-08-13",65.0435,65.1871,64.8808,64.9669,5210031.0],["2025-08-14",64.9669,65.235,64.7851,64.8712,6256174.0],["2025-08-15",64.8712,64.87120819091797,64.4692,64.7085,6530182.0],["2025-08-18",64.7085,65.1009,64.6989,64.9957,7346088.0],["2025-08-19",64.9957,65.3307,64.9478,65.0339,7407526.0],["2025-08-20",65.0339,65.9816,64.6702,65.8667,12590215.0],["2025-08-21",65.8667,66.0486,65.4455,65.637,9241401.0],["2025-08-22",65.637,65.7136,65.2924,65.637,8191047.0],["2025-08-25",65.637,66.9292,65.6369857788086,66.7091,15345367.0],["2025-08-26",66.7091,67.226,66.2879,66.7952,12132435.0],["2025-08-27",66.7952,67.1015,65.9242,66.0295,11491255.0],["2025-08-28",66.0295,66.1826,64.8042,65.4838,10891429.0],["2025-08-29",65.4838,67.1973,65.48383331298828,66.5272,13129675.0],["2025-09-01",66.5272,66.9867,66.0869,66.4698,8490014.0],["2025-09-02",66.4698,67.1015,65.9816,66.0869,9835621.0],["2025-09-03",66.0869,66.8431,64.8425,65.1584,10695165.0],["2025-09-04",65.1584,65.15837860107422,64.2011,64.8042,8131465.0],["2025-09-05",64.8042,65.0531,64.4596,65.0244,5998660.0],["2025-09-08",65.0244,65.4551,64.6223,65.3785,6575615.0],["2025-09-09",65.3785,65.5126,64.9574,65.4647,5059379.0],["2025-09-10",65.4647,65.5317,65.1009,65.2637,3370925.0],["2025-09-11",65.2637,65.3403,64.9191,65.3307,4898218.0],["2025-09-12",65.3307,65.5508,64.9765,64.9957,5239133.0],["2025-09-15",64.9957,64.99565124511719,64.517,64.7181,5231820.0],["2025-09-16",64.7181,65.2445,64.71805572509766,64.8233,5132426.0],["2025-09-17",64.8233,65.0627,64.5649,64.6989,4924068.0],["2025-09-18",64.6989,64.69890594482422,64.2012,64.2777,6417770.0],["2025-09-19",64.2777,64.5649,63.9427,64.5649,4587059.0],["2025-09-22",64.5649,64.56489562988281,63.9427,64.0193,3845458.0],["2025-09-23",64.0193,64.01927185058594,62.9855,63.1673,5473089.0],["2025-09-24",63.1673,63.7034,62.8419,63.6268,3221039.0],["2025-09-25",63.6268,63.62681579589844,63.0333,63.1769,4105756.0],["2025-09-26",63.1769,63.7608,62.9855,63.713,4116947.0],["2025-09-29",63.713,63.847,63.0333,63.713,4084542.0],["2025-09-30",63.713,63.71296310424805,63.0908,63.1003,5121746.0],["2025-10-09",63.1003,63.732112884521484,62.5164,63.7321,5844658.0],["2025-10-10",63.7321,64.8712,63.4832,64.5458,7924937.0],["2025-10-13",64.5458,64.5457534790039,63.3588,64.3256,4926647.0],["2025-10-14",64.3256,64.9478,64.0671,64.8138,6431301.0],["2025-10-15",64.8138,65.6657,64.4213,65.2062,7734356.0],["2025-10-16",65.2062,65.6178,65.0148,65.2254,5030697.0],["2025-10-17",65.2254,65.57,64.6128,64.7085,5292277.0],["2025-10-20",64.7085,64.9765,64.2777,64.8138,3516325.0],["2025-10-21",64.8138,64.81377410888672,64.2682,64.3064,3877733.0],["2025-10-22",64.3064,64.4309,63.8948,63.914,2545968.0],["2025-10-23",63.914,64.0959,63.1961,63.5981,4026985.0],["2025-10-24",63.5981,63.7321,63.2152,63.2631,4311267.0],["2025-10-27",63.2631,63.2726,62.8897,63.1386,5612425.0],["2025-10-28",63.1386,63.13862991333008,62.392,62.4877,7403752.0],["2025-10-29",62.4877,62.76531219482422,62.3154,62.7653,3552511.0],["2025-10-30",62.7653,63.1386,62.5834,62.8897,4757660.0],["2025-10-31",62.8897,63.1291,62.7079,62.8993,3969273.0],["2025-11-03",62.8993,63.0238,62.6217,62.8036,3151158.0],["2025-11-04",62.8036,62.8897,62.3154,62.4494,3540392.0],["2025-11-05",62.4494,62.459,61.9804,62.459,3830680.0],["2025-11-06",62.459,62.45899963378906,62.0665,62.3633,3106108.0],["2025-11-07",62.3633,62.4781,62.0665,62.1527,3951034.0],["2025-11-10",62.1527,63.3492,62.0857,63.3301,8340425.0],["2025-11-11",63.3301,63.4162,62.8706,63.3301,4734560.0],["2025-11-12",63.3301,63.7417,63.1482,63.6364,5193355.0],["2025-11-13",63.6364,64.2299,63.1865,63.8183,6102717.0],["2025-11-14",63.8183,64.2777,63.3971,63.4067,3660200.0],["2025-11-17",63.4067,63.4258,62.66,62.9089,3501573.0],["2025-11-18",62.9089,63.4641,62.5451,62.6887,3996883.0],["2025-11-19",62.6887,62.7653,62.3441,62.4016,2384496.0],["2025-11-20",62.4016,62.9855,62.2771,62.4781,3202896.0],["2025-11-21",62.4781,62.6887,61.4539,61.7315,4767351.0],["2025-11-24",61.7315,62.1048,61.5209,61.6741,3400404.0],["2025-11-25",61.6741,62.0474,61.5018,61.5975,3916499.0],["2025-11-26",61.5975,61.7889,61.4731,61.6454,2417500.0],["2025-11-27",61.6454,61.7028,61.4443,61.4922,2707232.0],["2025-11-28",61.4922,61.4921989440918,60.7264,60.8317,5763136.0],["2025-12-01",60.8317,61.4731,60.7551,61.3103,4297324.0],["2025-12-02",61.3103,61.7124,61.1189,61.4539,2621409.0],["2025-12-03",61.4539,61.45390701293945,61.1093,61.3582,2207678.0],["2025-12-04",61.3582,61.35818862915039,60.8604,60.8987,2014484.0],["2025-12-05",60.8987,60.9944,59.9894,60.4201,5528410.0],["2025-12-08",60.4201,60.4871,59.8936,59.9032,5630644.0],["2025-12-09",59.9032,59.9319,58.8503,58.9556,6769679.0],["2025-12-10",58.9556,59.4342,58.5631,59.3672,3961631.0],["2025-12-11",59.3672,59.3959,58.9651,59.0608,2753220.0],["2025-12-12",59.0608,59.5969,58.9938,59.4342,3426877.0],["2025-12-15",59.4342,59.8362,59.434165954589844,59.549,3524554.0],["2025-12-16",59.549,59.8075,59.348,59.5395,2573195.0],["2025-12-17",59.5395,59.7309,59.1566,59.5778,3191743.0],["2025-12-18",59.5778,59.7788,59.4725,59.6543,1912615.0],["2025-12-19",59.6543,59.9415,59.5299,59.8075,3119816.0],["2025-12-22",59.8075,59.9032,59.5107,59.6256,3007110.0],["2025-12-23",59.6256,59.7213,59.2714,59.4437,2577198.0],["2025-12-24",59.4437,59.4437370300293,59.0896,59.2427,2168816.0],["2025-12-25",59.2427,59.5107,59.1853,59.3767,2136236.0],["2025-12-26",59.3767,59.4246,59.1566,59.2427,2135430.0],["2025-12-29",59.2427,59.24271774291992,58.6492,58.7354,3435374.0],["2025-12-30",58.7354,58.7545,58.5057,58.6492,2329128.0],["2025-12-31",58.6492,58.7162,58.5057,58.5822,2098994.0],["2026-01-05",58.5822,59.1949,58.58223342895508,59.1087,4401649.0],["2026-01-06",59.1087,59.5299,58.9843,59.5012,4496003.0],["2026-01-07",59.5012,59.616,59.08,59.1757,3450892.0],["2026-01-08",59.1757,59.3002,59.0226,59.2523,2968897.0],["2026-01-09",59.2523,59.5873,59.2331,59.5203,3727902.0],["2026-01-12",59.5203,60.4488,59.4437,60.3914,6192723.0],["2026-01-13",60.3914,60.7551,59.7118,59.9798,5001311.0],["2026-01-14",59.9798,60.1712,59.4054,59.7118,4763368.0],["2026-01-15",59.7118,59.8266,59.1661,59.2044,4161977.0],["2026-01-16",59.2044,59.348,58.6205,58.8215,4946774.0],["2026-01-19",58.8215,59.6926,58.6397,59.5778,5046167.0],["2026-01-20",59.5778,59.9319,59.348,59.8649,4391272.0],["2026-01-21",59.8649,59.86491775512695,59.0608,59.2044,5366901.0],["2026-01-22",59.2044,59.4437,59.0321,59.3002,3654840.0],["2026-01-23",59.3002,59.482,59.0704,59.147,4798062.0],["2026-01-26",59.147,59.4437,58.678,59.2427,6801013.0],["2026-01-27",59.2427,59.3002,58.563087463378906,58.5631,5322619.0],["2026-01-28",58.5631,58.5727,57.4336,57.6824,7994124.0],["2026-01-29",57.6824,60.8509,57.5771,60.8509,15550022.0],["2026-01-30",60.8509,60.850860595703125,57.5101,57.5101,10017771.0],["2026-02-02",57.5101,60.1617,57.5101432800293,58.8981,7961920.0],["2026-02-03",58.8981,59.5107,58.5822,59.214,5179226.0],["2026-02-04",59.214,59.8266,58.812,59.683,6877998.0],["2026-02-05",59.683,60.8509,59.5586,60.6211,10496852.0],["2026-02-06",60.6211,60.8796,59.9319,60.3531,6250679.0],["2026-02-09",60.3531,60.602,60.0181,60.2095,4304289.0],["2026-02-10",60.2095,60.20951843261719,59.6352,59.8936,3424585.0],["2026-02-11",59.8936,60.0564,59.616,59.6639,3308138.0],["2026-02-12",59.6639,59.663902282714844,58.9556,59.0034,4371431.0],["2026-02-13",59.0034,59.3767,58.879,58.9077,2911510.0],["2026-02-24",58.9077,59.616,58.879,59.013,2865701.0],["2026-02-25",59.013,59.6256,59.01298522949219,59.214,4250363.0],["2026-02-26",59.214,59.9223,59.1566,59.8458,4470629.0],["2026-02-27",59.8458,60.0947,59.6352,59.7979,4371602.0],["2026-03-02",59.7979,59.79791259765625,58.7354,59.3193,6120813.0],["2026-03-03",59.3193,60.2957,59.0608,59.4437,6767245.0],["2026-03-04",59.4437,59.4437370300293,58.4004,58.7928,5409320.0],["2026-03-05",58.7928,59.5107,58.6875,58.7737,3537396.0],["2026-03-06",58.7737,59.8075,58.4865,59.7883,5047764.0],["2026-03-09",59.7883,60.1138,59.0896,59.5969,5444706.0],["2026-03-10",59.5969,60.3818,59.596893310546875,60.2574,5107971.0],["2026-03-11",60.2574,60.4584,59.8075,60.3914,4732725.0],["2026-03-12",60.3914,60.5924,60.1042,60.5063,4979918.0],["2026-03-13",60.5063,61.1572,60.267,60.7073,6374216.0],["2026-03-16",60.7073,61.4826,60.707275390625,61.0997,7331885.0],["2026-03-17",61.0997,61.7602,60.8126,61.071,7882461.0],["2026-03-18",61.071,61.071022033691406,60.0947,60.468,5606024.0],["2026-03-19",60.468,60.6881,60.0946,60.1904,4014300.0],["2026-03-20",60.1904,60.602,59.8458,59.8841,4870561.0],["2026-03-23",59.8841,59.884063720703125,57.9888,58.1898,9388660.0],["2026-03-24",58.1898,59.6352,57.625,59.6352,6541200.0],["2026-03-25",59.6352,60.0181,59.2236,59.9894,5860866.0],["2026-03-26",59.9894,60.1904,59.4629,59.5395,4312746.0],["2026-03-27",59.5395,59.9415,58.745,59.7979,5017844.0],["2026-03-30",59.7979,60.0755,59.1374,59.5203,4409737.0],["2026-03-31",59.5203,60.2478,59.2044,59.214,4982346.0],["2026-04-01",59.214,60.5924072265625,59.21400451660156,60.5924,7417020.0],["2026-04-02",60.5924,61.3582,60.3052,61.2529,8361537.0],["2026-04-03",61.2529,61.7985,60.3052,60.4105,5338632.0],["2026-04-07",60.4105,60.736,59.8362,60.3148,4659502.0],["2026-04-08",60.3148,60.937,60.3052,60.736,6427663.0],["2026-04-09",60.736,60.735992431640625,59.8266,59.8649,4788289.0],["2026-04-10",59.8649,60.0181,59.6352,59.7118,5691737.0],["2026-04-13",59.7118,59.711761474609375,59.2044,59.5969,3398190.0],["2026-04-14",59.5969,59.7788,59.1087,59.2714,4840205.0],["2026-04-15",59.2714,59.5586,59.214,59.348,3163668.0],["2026-04-16",59.348,59.5873,59.1853,59.4054,4024247.0],["2026-04-17",59.4054,59.40544891357422,59.1087,59.3002,3015493.0],["2026-04-20",59.3002,59.4054,58.9843,59.2619,3123763.0],["2026-04-21",59.2619,59.5586,58.9747,59.3672,3177122.0],["2026-04-22",59.3672,59.4533,59.1183,59.214,3043833.0],["2026-04-23",59.214,59.6352,59.1566,59.3384,4339155.0],["2026-04-24",59.3384,59.338443756103516,58.9268,59.0417,3193919.0],["2026-04-27",59.0417,59.5395,59.04170227050781,59.2523,4006556.0],["2026-04-28",59.2523,60.5924,59.25229263305664,60.4488,8835441.0],["2026-04-29",60.4488,60.669,60.1904,60.5063,6546097.0],["2026-04-30",60.5063,61.0997,60.2382,60.6977,7865025.0],["2026-05-06",60.6977,60.9179,59.9702,60.1999,9067634.0],["2026-05-07",60.1999,60.3052,59.683,59.7788,6457535.0],["2026-05-08",59.7788,59.9606,59.5395,59.7883,5179770.0],["2026-05-11",59.7883,60.5541,59.5299,60.0947,8208969.0],["2026-05-12",60.0947,60.4488,59.7883,60.0755,5937701.0],["2026-05-13",60.0755,60.1234,59.4054,59.4916,5539302.0],["2026-05-14",59.4916,60.4871,59.1661,59.4916,7028579.0],["2026-05-15",59.4916,59.5299,58.7833,59.1183,6242324.0],["2026-05-18",59.1183,59.6926,58.9556,59.0608,5184232.0],["2026-05-19",59.0608,59.2714,58.879,59.0513,3527390.0],["2026-05-20",59.0513,59.4437,58.9843,59.1661,4924608.0],["2026-05-21",59.1661,59.1757,58.5631,58.5918,5573250.0],["2026-05-22",58.5918,58.6109,58.0845,58.2281,4130095.0],["2026-05-25",58.2281,58.3908,57.4336,57.6824,6831212.0],["2026-05-26",57.6824,57.9217,56.4955,57.8452,7240923.0],["2026-05-27",57.8452,58.2376,56.6678,58.0079,7803690.0],["2026-05-28",58.0079,58.1515,57.2421,57.3378,4745790.0],["2026-05-29",57.3378,59.013,56.9645,58.5248,11145508.0],["2026-06-01",58.5248,58.9556,58.2759,58.8407,7951387.0],["2026-06-02",58.8407,58.9938,58.1993,58.4004,6263132.0],["2026-06-03",58.4004,58.400360107421875,57.0985,57.2613,7777495.0],["2026-06-04",57.2613,57.5484,56.7635,56.8879,4518905.0],["2026-06-05",56.8879,57.424,56.887943267822266,57.1464,4616084.0],["2026-06-08",57.1464,58.1515,56.8592,57.5676,7373387.0],["2026-06-09",57.5676,57.56757354736328,56.6869,57.0411,4909685.0],["2026-06-10",57.0411,58.41950225830078,56.9837,58.4195,10102453.0],["2026-06-11",58.4195,58.41950225830078,57.0507,58.094,8008304.0],["2026-06-12",58.094,58.1993,57.0507,57.9696,7803230.0],["2026-06-15",57.9696,57.969608306884766,56.8209,56.9549,9356639.0],["2026-06-16",56.9549,56.95494842529297,55.2894,55.3277,9883594.0],["2026-06-17",55.3277,55.32766342163086,53.3654,53.7004,9523799.0],["2026-06-18",53.7004,53.7291,51.3552,51.5945,10816916.0],["2026-06-22",51.5945,52.2071,50.398,51.6136,7800344.0],["2026-06-23",51.6136,51.9582,50.8574,50.934,6566502.0],["2026-06-24",50.934,51.1829,49.7758,49.9576,6991626.0],["2026-06-25",49.9576,50.6564,49.3833,50.2352,8097150.0],["2026-06-26",50.2352,50.7138,49.345,49.3833,5900648.0],["2026-06-29",49.3833,50.8191,48.3112,50.733,8857027.0],["2026-06-30",50.733,50.73297882080078,49.5652,49.9959,5265059.0],["2026-07-01",49.9959,51.1829,49.4886,50.6277,7076844.0],["2026-07-02",50.6277,51.2116,50.1874,50.6468,5451003.0],["2026-07-03",50.6468,51.2882,50.465,51.0967,5715367.0],["2026-07-06",51.0967,52.1688,50.7521,52.1114,6807781.0],["2026-07-07",52.1114,52.111385345458984,50.8096,51.1637,5026275.0],["2026-07-08",51.1637,51.5179,50.465,51.0297,3599904.0],["2026-07-09",51.0297,51.029720306396484,50.398,50.6181,3958907.0],["2026-07-10",50.6181,51.3743,50.1395,51.2116,5911118.0],["2026-07-13",51.2116,51.5753,50.6373,51.3647,4874853.0],["2026-07-14",51.3647,51.6806,50.9723,51.5275,5747516.0],["2026-07-15",51.5275,52.858,51.1159,52.59,10273145.0],["2026-07-16",52.59,53.07,52.0,52.86,8484569.0],["2026-07-17",52.86,53.36,52.37,52.51,6984108.0],["2026-07-20",52.51,54.11,52.5099983215332,54.05,10653837.0],["2026-07-21",54.05,55.22,53.33,53.56,11691017.0],["2026-07-22",53.56,53.95,52.52,53.84,8034395.0],["2026-07-23",53.84,54.04,53.05,53.85,4561440.0],["2026-07-24",53.85,53.98,52.77,52.82,3832056.0],["2026-07-27",52.82,53.73,52.78,53.08,4833562.0],["2026-07-28",53.08,54.44,52.8,54.44,9182584.0],["2026-07-29",54.44,56.15,54.2,55.56,11044834.0],["2026-07-30",55.56,57.75,55.47,57.45,14620165.0],["2026-07-31",57.45,57.45000076293945,55.85,56.0,14316029.0],["2026-08-03",56.0,57.27,56.0,56.19,7681985.0],["2026-08-04",56.19,56.2,54.57,54.68,8530584.0],["2026-08-05",54.68,54.79,53.5,54.02,8402015.0],["2026-08-06",54.02,54.1,53.31,53.56,5894044.0],["2026-08-07",53.56,53.75,53.03,53.6,5237216.0],["2026-08-10",53.6,54.23,53.45,53.86,6220571.0],["2026-08-11",53.86,53.86000061035156,53.31,53.35,4697545.0],["2026-08-12",53.35,53.72,53.03,53.45,5146443.0],["2026-08-13",53.45,53.62,53.05,53.07,4577660.0],["2026-08-14",53.07,53.14,52.48,52.55,4469366.0],["2026-08-17",52.55,52.54999923706055,51.82,52.11,5373953.0],["2026-08-18",52.11,52.16,51.4,51.63,5488336.0],["2026-08-19",51.63,52.01,51.32,51.37,4327566.0],["2026-08-20",51.37,51.75,51.27,51.44,3760160.0],["2026-08-21",51.44,51.52,50.64,50.82,4629694.0],["2026-08-24",50.82,51.0,50.6,50.72,3691743.0],["2026-08-25",50.72,51.26,50.720001220703125,51.24,2997622.0],["2026-08-26",51.24,51.69,51.24,51.54,3585300.0],["2026-08-27",51.54,51.540000915527344,50.43,50.99,6084715.0],["2026-08-28",50.99,51.37,50.79,51.14,3833166.0],["2026-08-31",51.14,51.21,50.65,50.7,4066390.0],["2026-09-01",50.7,51.19,50.5,50.91,4065751.0],["2026-09-02",50.91,51.1,50.52,50.56,3078813.0],["2026-09-03",50.56,51.07,50.560001373291016,50.74,2725462.0],["2026-09-04",50.74,51.64,50.74,51.49,5324482.0],["2026-09-07",51.49,51.74,51.08,51.47,3286483.0],["2026-09-08",51.47,51.58,51.2,51.47,2669900.0],["2026-09-09",51.47,51.49,51.03,51.38,3483818.0],["2026-09-10",51.38,51.380001068115234,50.9,50.9,3072598.0],["2026-09-11",50.9,50.900001525878906,50.26,50.51,3523096.0],["2026-09-14",50.51,50.94,50.5,50.8,2417192.0]]}