{"t":"600809.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-20",12.5032,12.6108,12.3431,12.5032,9049647.0],["2010-07-21",12.5032,12.9419,12.4259,12.8619,7170867.0],["2010-07-22",12.8619,13.0744,12.8316,12.9199,5078799.0],["2010-07-23",12.9199,12.9695,12.6743,12.7488,2730730.0],["2010-07-26",12.7488,13.3007,12.7295,13.2262,6214574.0],["2010-07-27",13.2262,13.8056,13.226158142089844,13.7284,9263049.0],["2010-07-28",13.7284,13.7643,13.4552,13.7422,4387017.0],["2010-07-29",13.7422,14.2886,13.5711,13.676,5480414.0],["2010-07-30",13.676,13.687,13.4055,13.4635,2457890.0],["2010-08-02",13.4635,14.1423,13.4414,14.1285,6894084.0],["2010-08-03",14.1285,14.3162,13.8746,14.0126,4349483.0],["2010-08-04",14.0126,14.2416,13.8802,14.1009,5882844.0],["2010-08-05",14.1009,14.7383,14.0706,14.4403,5460991.0],["2010-08-06",14.4403,14.708,14.2527,14.6252,2988913.0],["2010-08-09",14.6252,14.7494,14.3769,14.5314,3474447.0],["2010-08-10",14.5314,14.6804,14.0402,14.065,3824352.0],["2010-08-11",14.065,14.4376,13.9353,14.4155,3066364.0],["2010-08-12",14.4155,15.0336,14.2113,14.6832,6400780.0],["2010-08-13",14.6832,14.9563,14.5424,14.8874,2589126.0],["2010-08-16",14.8874,15.2461,14.887361526489258,15.1164,5624796.0],["2010-08-17",15.1164,15.2461,14.9343,15.1192,3255179.0],["2010-08-18",15.1192,15.1771,14.7659,14.7797,3671654.0],["2010-08-19",14.7797,15.1661,14.7659,14.8211,3405290.0],["2010-08-20",14.8211,14.821133613586426,13.7974,14.2968,8189300.0],["2010-08-23",14.2968,14.6638,14.296833992004395,14.5976,3107417.0],["2010-08-24",14.5976,15.1192,14.49,15.1081,4560735.0],["2010-08-25",15.1081,15.2295,14.915,15.1136,2489751.0],["2010-08-26",15.1136,15.1992,14.9591,15.1247,1579981.0],["2010-08-27",15.1247,15.4669,15.0171,15.4199,3365026.0],["2010-08-30",15.4199,16.0574,15.419939041137695,16.0381,3426236.0],["2010-08-31",16.0381,16.1015,15.8697,16.027,2378023.0],["2010-09-01",16.027,16.2781,15.729,15.9415,2126630.0],["2010-09-02",15.9415,16.085,15.867,16.0712,3497379.0],["2010-09-03",16.0712,16.2781,15.0888,16.1788,2806935.0],["2010-09-06",16.1788,16.4961,16.1153,16.3582,3390875.0],["2010-09-07",16.3582,16.5568,15.867,16.1429,3110237.0],["2010-09-08",16.1429,16.2092,15.9249,16.1567,1534909.0],["2010-09-09",16.1567,16.1705,15.729,15.8421,2557340.0],["2010-09-10",15.8421,16.2809,15.7456,16.2312,3638297.0],["2010-09-13",16.2312,16.6534,16.2119,16.5651,4578389.0],["2010-09-14",16.5651,17.7986,16.4547,17.2081,4860004.0],["2010-09-15",17.2081,17.3764,16.7224,16.9432,5873316.0],["2010-09-16",16.9432,17.1087,16.4713,16.8135,2157503.0],["2010-09-17",16.8135,17.462,16.6396,17.2853,3349133.0],["2010-09-20",17.2853,17.5806,17.2467,17.4288,3741474.0],["2010-09-21",17.4288,17.5116,17.1198,17.3847,2762144.0],["2010-09-27",17.3847,17.5227,16.9156,17.4978,3918266.0],["2010-09-28",17.4978,18.1077,17.1667,17.9642,4650816.0],["2010-09-29",17.9642,19.079,17.964176177978516,18.4664,4773123.0],["2010-09-30",18.4664,19.1701,18.2125,18.9245,3568412.0],["2010-10-08",18.9245,20.5581,18.92447280883789,20.4173,6184785.0],["2010-10-11",20.4173,20.9692,18.4885,19.1425,15891164.0],["2010-10-12",19.1425,19.3412,18.4885,19.0045,7509569.0],["2010-10-13",19.0045,19.00449562072754,17.5227,17.9173,15753656.0],["2010-10-14",17.9173,17.91726303100586,17.2412,17.6551,10778152.0],["2010-10-15",17.6551,18.2953,16.7776,17.3074,14058436.0],["2010-10-18",17.3074,17.8676,16.4189,17.851,14262458.0],["2010-10-19",17.851,18.9521,17.2605,18.7258,10273376.0],["2010-10-20",18.7258,19.6475,18.0801,18.7479,9074455.0],["2010-10-21",18.7479,18.9852,18.2843,18.5161,5130358.0],["2010-10-22",18.5161,18.7644,18.3505,18.7175,6401732.0],["2010-10-25",18.7175,19.2197,18.6016,19.1507,5395994.0],["2010-10-26",19.1507,19.1508,18.2843,18.4636,8438900.0],["2010-10-27",18.4636,18.463642120361328,17.6551,17.9255,9005127.0],["2010-10-28",17.9255,18.2401,17.7986,17.9752,7194507.0],["2010-10-29",17.9752,18.5161,17.7986,18.4968,5270829.0],["2010-11-01",18.4968,19.3053,18.218,18.9328,7080096.0],["2010-11-02",18.9328,18.932750701904297,18.5409,18.6623,4772045.0],["2010-11-03",18.6623,19.4681,18.5657,19.1783,10047114.0],["2010-11-04",19.1783,20.158,18.9107,19.9538,8734611.0],["2010-11-05",19.9538,20.2766,19.6061,19.8323,4962560.0],["2010-11-08",19.8323,20.111,19.2777,19.6226,4959430.0],["2010-11-09",19.6226,19.9427,19.3191,19.9234,4878776.0],["2010-11-10",19.9234,21.5432,19.8682,21.0079,10788811.0],["2010-11-11",21.0079,21.3859,20.525,20.6988,5843874.0],["2010-11-12",20.6988,21.11,19.5923,20.02,6814836.0],["2010-11-15",20.02,21.993,19.9234,21.9902,11948610.0],["2010-11-16",21.9902,22.6636,20.7788,22.6084,10031425.0],["2010-11-17",22.6084,22.6194,20.3511,20.9692,9635113.0],["2010-11-18",20.9692,21.397,20.4201,20.7071,4291014.0],["2010-11-19",20.7071,21.9654,20.70709228515625,21.6701,6677120.0],["2010-11-22",21.6701,22.785,21.4439,22.2855,6639754.0],["2010-11-23",22.2855,22.4207,21.5184,22.2552,4534107.0],["2010-11-24",22.2552,22.8429,21.855,22.578,8992012.0],["2010-11-25",22.578,22.6277,22.2303,22.2441,5196105.0],["2010-11-26",22.2441,22.4511,21.9268,22.2496,6074364.0],["2010-11-29",22.2496,22.4235,21.3363,21.9958,10407759.0],["2010-11-30",21.9958,21.99576759338379,20.2545,20.8809,10119222.0],["2010-12-01",20.8809,21.1514,20.4118,20.9113,4304314.0],["2010-12-02",20.9113,21.3307,20.2821,20.4008,10547334.0],["2010-12-03",20.4008,20.4008,19.653,20.1331,7968413.0],["2010-12-06",20.1331,20.4201,19.9262,20.1856,3970999.0],["2010-12-07",20.1856,20.8092,19.6226,20.7706,6026311.0],["2010-12-08",20.7706,20.9665,20.2269,20.4201,3295485.0],["2010-12-09",20.4201,20.4615,19.5371,19.6364,5048212.0],["2010-12-10",19.6364,19.8268,19.3274,19.6475,3670760.0],["2010-12-13",19.6475,19.951,19.4571,19.9234,6207000.0],["2010-12-14",19.9234,20.1414,19.6061,19.7275,4654652.0],["2010-12-15",19.7275,20.2269,19.6502,19.9593,8374937.0],["2010-12-16",19.9593,20.5498,19.8461,19.8793,5561595.0],["2010-12-17",19.8793,19.9952,18.9852,19.0404,10534820.0],["2010-12-20",19.0404,19.2611,18.4885,18.6651,11872851.0],["2010-12-21",18.6651,18.8196,18.4747,18.7396,10679205.0],["2010-12-22",18.7396,18.7534,18.2153,18.3284,11923808.0],["2010-12-23",18.3284,18.4747,18.1049,18.3477,5269378.0],["2010-12-24",18.3477,18.3643,17.4757,17.8621,7812397.0],["2010-12-27",17.8621,18.574,17.7462,18.2484,7927228.0],["2010-12-28",18.2484,18.7644,17.6275,18.6182,13282620.0],["2010-12-29",18.6182,19.1176,18.4305,19.0624,7203719.0],["2010-12-30",19.0624,19.06244659423828,18.4554,18.7644,5840926.0],["2010-12-31",18.7644,19.2115,18.7092,18.9107,5682241.0],["2011-01-04",18.9107,19.0348,18.1518,18.276,14348751.0],["2011-01-05",18.276,18.27599334716797,17.4813,17.7186,14113593.0],["2011-01-06",17.7186,17.718584060668945,17.0673,17.2826,16611971.0],["2011-01-07",17.2826,17.5503,17.026,17.5171,8304508.0],["2011-01-10",17.5171,17.51714324951172,16.5265,16.5734,9692502.0],["2011-01-11",16.5734,17.0011,16.0381,16.9377,9324901.0],["2011-01-12",16.9377,16.937652587890625,16.4492,16.7776,4306142.0],["2011-01-13",16.7776,17.3571,16.601,17.1529,9570002.0],["2011-01-14",17.1529,17.152894973754883,16.5789,16.957,4214193.0],["2011-01-17",16.957,17.0453,15.729,16.3802,6883853.0],["2011-01-18",16.3802,16.808,16.0105,16.7334,7607818.0],["2011-01-19",16.7334,16.9708,16.6286,16.9652,5299456.0],["2011-01-20",16.9652,17.1639,16.1429,16.383,4299145.0],["2011-01-21",16.383,16.383,15.6352,16.1098,10890759.0],["2011-01-24",16.1098,16.109811782836914,15.1302,15.2792,11052546.0],["2011-01-25",15.2792,15.279206275939941,14.5148,14.8984,8822976.0],["2011-01-26",14.8984,15.3151,14.8211,14.9674,5730872.0],["2011-01-27",14.9674,15.3289,14.6556,15.1771,6212752.0],["2011-01-28",15.1771,15.7014,15.177105903625488,15.6628,4936500.0],["2011-01-31",15.6628,15.7814,15.4503,15.6573,3221556.0],["2011-02-01",15.6573,15.729,15.4255,15.7097,2988468.0],["2011-02-09",15.7097,15.867,15.4531,15.6131,2797916.0],["2011-02-10",15.6131,16.5348,15.4944,16.4685,6887109.0],["2011-02-11",16.4685,17.0922,16.2837,16.8438,9293564.0],["2011-02-14",16.8438,17.1087,16.7169,17.0756,8678227.0],["2011-02-15",17.0756,17.2329,16.6589,16.7776,9092624.0],["2011-02-16",16.7776,16.8052,16.4437,16.6424,6960366.0],["2011-02-17",16.6424,16.7997,16.463,16.6203,4576216.0],["2011-02-18",16.6203,17.553,16.4189,17.4868,15887015.0],["2011-02-21",17.4868,17.8014,16.9735,17.7986,9544497.0],["2011-02-22",17.7986,17.798606872558594,16.7997,16.8411,11277666.0],["2011-02-23",16.8411,16.8963,16.4741,16.6921,5026901.0],["2011-02-24",16.6921,16.75,16.4354,16.5155,4486174.0],["2011-02-25",16.5155,16.7059,16.515451431274414,16.5541,2581572.0],["2011-02-28",16.5541,16.612,16.165,16.234,7278633.0],["2011-03-01",16.234,16.5651,16.233983993530273,16.4547,4250274.0],["2011-03-02",16.4547,16.454742431640625,16.085,16.1126,6615453.0],["2011-03-03",16.1126,16.3361,15.4531,15.6324,6923879.0],["2011-03-04",15.6324,16.1429,15.3979,16.0574,7364688.0],["2011-03-07",16.0574,16.372,16.05738067626953,16.3113,6226810.0],["2011-03-08",16.3113,16.3168,15.8118,16.1898,5603119.0],["2011-03-09",16.1898,16.2671,15.8835,15.936,4509016.0],["2011-03-10",15.936,16.9956,15.8532,16.8438,14501356.0],["2011-03-11",16.8438,16.9101,16.4713,16.4934,10255282.0],["2011-03-14",16.4934,16.83,16.4189,16.7776,5562790.0],["2011-03-15",16.7776,17.0011,16.3085,16.7445,8235584.0],["2011-03-16",16.7445,17.5171,16.5817,17.2881,13575643.0],["2011-03-17",17.2881,17.4895,16.8217,17.3709,9881051.0],["2011-03-18",17.3709,17.5503,17.0811,17.335,3065790.0],["2011-03-21",17.335,17.5447,16.8328,17.3323,7088048.0],["2011-03-22",17.3323,17.332252502441406,16.5017,16.5292,7998880.0],["2011-03-23",16.5292,16.52924919128418,16.027,16.2064,11442494.0],["2011-03-24",16.2064,16.612,16.1705,16.2919,8484338.0],["2011-03-25",16.2919,17.4344,16.291933059692383,17.2302,17375444.0],["2011-03-28",17.2302,17.5447,16.6948,16.7197,8407596.0],["2011-03-29",16.7197,17.186,16.2671,16.4437,7501127.0],["2011-03-30",16.4437,16.7638,16.3388,16.5486,3031814.0],["2011-03-31",16.5486,17.0536,16.4685,16.9708,7832661.0],["2011-04-01",16.9708,16.970767974853516,16.681,16.8549,5431227.0],["2011-04-06",16.8549,16.854869842529297,16.2754,16.5568,7360626.0],["2011-04-07",16.5568,16.6396,16.1595,16.5072,4236246.0],["2011-04-08",16.5072,17.0535,16.3775,17.0398,7559994.0],["2011-04-11",17.0398,17.4123,16.9404,17.335,7887269.0],["2011-04-12",17.335,17.9366,17.2633,17.4454,13523272.0],["2011-04-13",17.4454,18.3753,17.4399,18.1518,17422580.0],["2011-04-14",18.1518,18.3505,17.9587,18.1932,8907945.0],["2011-04-15",18.1932,18.2898,17.4895,17.7241,7498486.0],["2011-04-18",17.7241,18.1408,17.415,18.0939,5161690.0],["2011-04-19",18.0939,19.3163,17.8262,18.5519,13716435.0],["2011-04-20",18.5519,19.1452,18.4195,18.5851,11448780.0],["2011-04-21",18.5851,18.7644,18.4333,18.5575,5835844.0],["2011-04-22",18.5575,19.148,18.4471,18.5271,6998409.0],["2011-04-25",18.5271,19.3715,18.527109146118164,19.0928,13956947.0],["2011-04-26",19.0928,19.3163,18.9024,19.0459,5309012.0],["2011-04-27",19.0459,19.5316,18.4968,18.8113,6349716.0],["2011-04-28",18.8113,18.8472,17.9393,17.9669,6091929.0],["2011-04-29",17.9669,18.6761,17.7986,18.6375,6479032.0],["2011-05-04",18.6375,19.0404,18.5713,18.8224,5897735.0],["2011-05-05",18.8224,19.1452,18.6596,18.9686,4486784.0],["2011-05-06",18.9686,19.0266,18.5161,18.9659,6270124.0],["2011-05-09",18.9659,19.2887,18.5878,18.8224,4396630.0],["2011-05-10",18.8224,18.82237434387207,18.3781,18.6954,6056097.0],["2011-05-11",18.6954,19.1232,18.5851,18.93,7126481.0],["2011-05-12",18.93,19.813,18.7975,19.7247,11100726.0],["2011-05-13",19.7247,19.724720001220703,19.377,19.5895,4000270.0],["2011-05-16",19.5895,19.7302,19.1783,19.6806,4229064.0],["2011-05-17",19.6806,19.680566787719727,19.2887,19.3163,3515047.0],["2011-05-19",19.3163,20.089,19.316320419311523,19.7827,9292452.0],["2011-05-20",19.7827,19.8406,19.504,19.5923,3679158.0],["2011-05-23",19.5923,19.6695,18.8196,18.8444,5770268.0],["2011-05-24",18.8444,18.9797,18.4885,18.5906,6115905.0],["2011-05-25",18.5906,18.9383,18.4885,18.643,4973581.0],["2011-05-26",18.643,19.0404,18.643007278442383,18.9879,4770718.0],["2011-05-27",18.9879,18.9935,18.3229,18.4912,4048626.0],["2011-05-30",18.4912,18.7865,17.989,18.7782,2518709.0],["2011-05-31",18.7782,18.9024,18.5713,18.712,2328424.0],["2011-06-01",18.712,19.3163,18.4912,19.308,3787778.0],["2011-06-02",19.308,19.3936,18.7644,19.0569,3962425.0],["2011-06-03",19.0569,19.5233,18.9217,19.4184,4951769.0],["2011-06-07",19.4184,19.6475,19.0404,19.3163,4336379.0],["2011-06-08",19.3163,19.3412,19.0431,19.2666,3175844.0],["2011-06-09",19.2666,19.2887,18.5933,18.6623,3888001.0],["2011-06-10",18.6623,18.8058,18.5713,18.6899,2019948.0],["2011-06-13",18.6899,18.689918518066406,18.069,18.1546,3449698.0],["2011-06-17",18.1546,18.154579162597656,17.8041,17.9173,2775155.0],["2011-06-20",17.9173,17.91726303100586,17.4813,17.7876,7483691.0],["2011-06-21",17.7876,18.1021,17.6358,18.0911,3117693.0],["2011-06-22",18.0911,18.5166,17.991,18.4025,4258035.0],["2011-06-23",18.4025,18.536020278930664,18.2774,18.536,3930525.0],["2011-06-24",18.536,18.8224,18.536020278930664,18.6695,4405998.0],["2011-06-27",18.6695,18.8753,18.669490814208984,18.7863,3026959.0],["2011-06-28",18.7863,19.5788,18.6306,19.5398,7692596.0],["2011-06-29",19.5398,19.6038,19.1867,19.3396,3180578.0],["2011-06-30",19.3396,19.7039,19.2812,19.4787,3134779.0],["2011-07-01",19.4787,19.7095,19.3535,19.6149,5242862.0],["2011-07-04",19.6149,19.8151,19.4648,19.5955,4631432.0],["2011-07-05",19.5955,19.7206,19.4092,19.462,5387830.0],["2011-07-06",19.462,20.4936,19.2367,20.2044,7243950.0],["2011-07-07",20.2044,20.6883,20.20442771911621,20.3824,6658624.0],["2011-07-08",20.3824,20.6299,20.299,20.438,2355894.0],["2011-07-11",20.438,21.5169,20.3852,21.3278,9743185.0],["2011-07-12",21.3278,22.2399,21.136,21.6782,9408109.0],["2011-07-13",21.6782,21.9952,21.3862,21.9868,6285400.0],["2011-07-14",21.9868,21.98684310913086,21.1804,21.6865,7003094.0],["2011-07-15",21.6865,21.9257,21.3278,21.4947,5280296.0],["2011-07-18",21.4947,22.3011,21.494665145874023,22.2176,7018628.0],["2011-07-19",22.2176,22.3011,21.4112,21.6865,3588057.0],["2011-07-20",21.6865,22.1898,21.5781,21.8005,2998682.0],["2011-07-21",21.8005,22.4679,21.8005428314209,21.9674,9095270.0],["2011-07-22",21.9674,22.5903,21.9062,22.3817,5606185.0],["2011-07-25",22.3817,22.5791,21.7727,21.9563,6078623.0],["2011-07-26",21.9563,21.9896,21.3278,21.6559,4464084.0],["2011-07-27",21.6559,22.2121,21.5169,22.0591,4874080.0],["2011-07-28",22.0591,22.4429,21.6893,22.4318,4370940.0],["2011-07-29",22.4318,22.4902,22.1064,22.1648,1986084.0],["2011-08-01",22.1648,22.2343,21.5225,21.7171,4115504.0],["2011-08-02",21.7171,21.717117309570312,21.1387,21.2889,7962382.0],["2011-08-03",21.2889,22.0313,21.2583,21.9173,4110246.0],["2011-08-04",21.9173,22.4345,21.917325973510742,22.2872,4850134.0],["2011-08-05",22.2872,22.7043,21.6893,22.5458,4487784.0],["2011-08-08",22.5458,23.1353,21.8562,22.3456,8142262.0],["2011-08-09",22.3456,23.1075,21.4613,22.9212,9798308.0],["2011-08-10",22.9212,23.6775,22.8516,23.633,7547797.0],["2011-08-11",23.633,24.0501,23.3549,23.7776,7079004.0],["2011-08-12",23.7776,24.8843,23.5802,24.7203,7657398.0],["2011-08-15",24.7203,25.0178,24.0807,24.1419,7775336.0],["2011-08-16",24.1419,24.4144,23.5802,23.8944,6903391.0],["2011-08-17",23.8944,24.331,23.8443,23.9611,3586732.0],["2011-08-18",23.9611,24.0418,23.2965,23.3494,4649876.0],["2011-08-19",23.3494,23.9361,23.0463,23.9083,4254278.0],["2011-08-22",23.9083,23.9917,22.9406,22.9545,4680835.0],["2011-08-23",22.9545,23.3577,22.6765,23.1325,5487672.0],["2011-08-24",23.1325,23.405,22.9573,23.3522,1723008.0],["2011-08-25",23.3522,23.5663,22.8516,23.4078,3583661.0],["2011-08-26",23.4078,23.5468,23.2465,23.4189,2122640.0],["2011-08-29",23.4189,23.7804,23.1492,23.6191,3917068.0],["2011-08-30",23.6191,24.0529,23.3021,23.3383,3813801.0],["2011-08-31",23.3383,23.7053,22.8794,23.2465,4807135.0],["2011-09-01",23.2465,23.2548,22.1287,22.3567,7689768.0],["2011-09-02",22.3567,22.6625,22.2454,22.454,6752634.0],["2011-09-05",22.454,22.5096,22.1342,22.2927,2694616.0],["2011-09-06",22.2927,22.3789,21.5725,22.0953,3627405.0],["2011-09-07",22.0953,22.4095,21.9729,22.3622,2059554.0],["2011-09-08",22.3622,22.5791,22.1092,22.1565,1787312.0],["2011-09-09",22.1565,22.4373,21.6754,21.6977,3353859.0],["2011-09-13",21.6977,21.697654724121094,20.7189,21.1526,4011736.0],["2011-09-14",21.1526,21.4919,20.5492,21.453,4155264.0],["2011-09-15",21.453,21.8283,21.1693,21.6754,2989509.0],["2011-09-16",21.6754,22.2399,21.6754093170166,22.2093,2201068.0],["2011-09-19",22.2093,22.2121,21.7421,22.0369,1523902.0],["2011-09-20",22.0369,22.4818,21.7727,22.226,2168628.0],["2011-09-21",22.226,22.4846,22.0508,22.4568,2895919.0],["2011-09-22",22.4568,22.456777572631836,21.1888,21.3306,2109587.0],["2011-09-23",21.3306,21.5419,20.4102,21.1415,4764384.0],["2011-09-26",21.1415,21.1499,20.4046,20.4936,2395486.0],["2011-09-27",20.4936,20.8217,19.69,20.2016,8461518.0],["2011-09-28",20.2016,20.299,19.9097,20.2517,3575560.0],["2011-09-29",20.2517,20.4352,20.0209,20.2434,2125998.0],["2011-09-30",20.2434,20.4241,20.0237,20.0821,5042242.0],["2011-10-10",20.0821,20.0988,18.0744,18.0772,21742263.0],["2011-10-11",18.0772,18.4943,17.56,17.991,11384245.0],["2011-10-12",17.991,18.2913,17.5906,18.2719,5466613.0],["2011-10-13",18.2719,18.7696,17.763,18.536,10764703.0],["2011-10-14",18.536,18.536020278930664,17.9131,18.1857,5584328.0],["2011-10-17",18.1857,18.6973,18.1467,18.5416,5232670.0],["2011-10-18",18.5416,18.6306,17.8687,17.9549,5201551.0],["2011-10-19",17.9549,18.2135,17.6851,17.7852,3738372.0],["2011-10-20",17.7852,17.785236358642578,17.2402,17.2819,3499703.0],["2011-10-21",17.2819,17.6768,16.5673,17.4933,4860690.0],["2011-10-24",17.4933,17.8548,17.2096,17.852,2998290.0],["2011-10-25",17.852,18.8669,17.5739,18.6389,6589906.0],["2011-10-26",18.6389,18.7779,18.3942,18.6333,4297431.0],["2011-10-27",18.6333,18.8085,18.3859,18.6,1119624.0],["2011-10-28",18.6,19.0477,18.599973678588867,18.9476,3038439.0],["2011-10-31",18.9476,19.1589,18.6862,18.7335,3445288.0],["2011-11-01",18.7335,18.7668,18.536,18.6111,3591518.0],["2011-11-02",18.6111,19.3786,18.2301,19.2173,2581577.0],["2011-11-03",19.2173,19.601,19.1867,19.2256,4288096.0],["2011-11-04",19.2256,19.4648,19.0087,19.0477,2083569.0],["2011-11-07",19.0477,19.1867,18.8447,18.8836,2232764.0],["2011-11-08",18.8836,19.3257,18.8447,19.1617,3135672.0],["2011-11-09",19.1617,20.0487,19.16167449951172,19.8791,3083522.0],["2011-11-10",19.8791,19.879091262817383,19.5593,19.715,3207162.0],["2011-11-11",19.715,19.8207,19.3813,19.4203,2010383.0],["2011-11-14",19.4203,19.7957,19.3897,19.601,2207441.0],["2011-11-15",19.601,19.8235,19.601,19.6121,2271256.0],["2011-11-16",19.6121,19.8151,18.8197,19.284,3660890.0],["2011-11-17",19.284,19.284025192260742,18.9781,19.0949,1171111.0],["2011-11-18",19.0949,19.09493637084961,18.65,18.6556,1788430.0],["2011-11-21",18.6556,19.1227,18.6333,19.1005,1427711.0],["2011-11-22",19.1005,19.4509,18.9754,19.2979,2365448.0],["2011-11-23",19.2979,19.7845,19.0755,19.7428,3629959.0],["2011-11-24",19.7428,19.742835998535156,19.4119,19.6455,2269733.0],["2011-11-25",19.6455,20.3546,19.4787,20.2434,6931610.0],["2011-11-28",20.2434,20.502,19.9681,20.1043,5332790.0],["2011-11-29",20.1043,20.2879,19.7706,19.868,3605848.0],["2011-11-30",19.868,20.0209,19.2117,19.4648,2768178.0],["2011-12-01",19.4648,19.943,19.46476936340332,19.5955,3678360.0],["2011-12-02",19.5955,19.8819,19.4092,19.5482,3205916.0],["2011-12-05",19.5482,19.6288,18.2274,18.9225,6002648.0],["2011-12-06",18.9225,18.922534942626953,18.3469,18.625,3861634.0],["2011-12-07",18.625,18.6306,18.3108,18.6222,1789286.0],["2011-12-08",18.6222,18.8919,18.4164,18.6306,1373537.0],["2011-12-09",18.6306,18.7279,17.7268,17.8742,4636702.0],["2011-12-12",17.8742,18.0411,17.5183,17.8826,2467164.0],["2011-12-13",17.8826,17.8909,17.3932,17.5795,2639285.0],["2011-12-14",17.5795,17.7102,17.243,17.4488,1968285.0],["2011-12-15",17.4488,17.4849,17.0762,17.3681,1882907.0],["2011-12-16",17.3681,17.9743,17.368131637573242,17.8965,2199850.0],["2011-12-19",17.8965,18.4331,17.4071,18.244,2408277.0],["2011-12-20",18.244,18.397,17.8575,18.0716,1576246.0],["2011-12-21",18.0716,18.1718,17.5183,17.7658,949242.0],["2011-12-22",17.7658,17.9632,17.4154,17.7352,1488449.0],["2011-12-23",17.7352,17.9298,17.5461,17.7797,1055558.0],["2011-12-26",17.7797,17.779674530029297,16.9622,17.5683,3716588.0],["2011-12-27",17.5683,17.568342208862305,16.6841,16.7314,2995322.0],["2011-12-28",16.7314,16.7953,15.8499,16.4032,7170970.0],["2011-12-29",16.4032,16.8231,16.114,16.5478,3131142.0],["2011-12-30",16.5478,17.5934,16.5033,17.5572,3744988.0],["2012-01-04",17.5572,17.557220458984375,15.95,16.0696,8092700.0],["2012-01-05",16.0696,16.069555282592773,15.0157,15.3049,8396883.0],["2012-01-06",15.3049,15.304869651794434,14.7738,14.9295,6214535.0],["2012-01-09",14.9295,15.1825,14.6764,15.1797,8101377.0],["2012-01-10",15.1797,16.0946,14.9601,15.8499,6187087.0],["2012-01-11",15.8499,16.089,15.7192,16.0362,5547771.0],["2012-01-12",16.0362,16.036190032958984,15.5384,15.5412,4133124.0],["2012-01-13",15.5412,15.7303,14.8377,15.0101,5898474.0],["2012-01-16",15.0101,15.010114669799805,13.998,14.1175,5659460.0],["2012-01-17",14.1175,14.6959,13.9034,14.6431,4668003.0],["2012-01-18",14.6431,14.7098,14.3205,14.3511,2849613.0],["2012-01-19",14.3511,14.8766,14.1843,14.6931,2721079.0],["2012-01-20",14.6931,15.2048,14.693120002746582,15.1102,2673176.0],["2012-01-30",15.1102,15.1519,14.682,14.821,2532160.0],["2012-01-31",14.821,15.2937,14.6848,15.2854,4271562.0],["2012-02-01",15.2854,15.6886,14.9879,15.2882,5448808.0],["2012-02-02",15.2882,15.5106,15.0351,15.494,2191000.0],["2012-02-03",15.494,15.8972,15.4856,15.8499,4274524.0],["2012-02-06",15.8499,16.4144,15.658,16.292,4869166.0],["2012-02-07",16.292,16.292009353637695,15.9333,16.0195,3664522.0],["2012-02-08",16.0195,16.4616,15.8527,16.4533,2786700.0],["2012-02-09",16.4533,16.6507,16.1363,16.5172,3544531.0],["2012-02-10",16.5172,16.5701,16.3004,16.406,2159130.0],["2012-02-13",16.406,16.99,16.1669,16.6424,2988941.0],["2012-02-14",16.6424,17.1818,16.4199,16.8815,4543582.0],["2012-02-15",16.8815,17.5183,16.88151741027832,17.4154,4112578.0],["2012-02-16",17.4154,17.6712,17.0623,17.2208,2844791.0],["2012-02-17",17.2208,17.4599,17.0094,17.0539,1479391.0],["2012-02-20",17.0539,17.4015,16.6841,16.7564,2774438.0],["2012-02-21",16.7564,17.6545,16.6841,17.5211,3027312.0],["2012-02-22",17.5211,17.5656,17.2847,17.5239,2732990.0],["2012-02-23",17.5239,17.52385139465332,17.2402,17.4376,2909135.0],["2012-02-24",17.4376,18.2135,17.43764877319336,18.1245,5331942.0],["2012-02-27",18.1245,19.0477,18.0244,18.5833,6130882.0],["2012-02-28",18.5833,19.0477,18.4915,18.7974,5681415.0],["2012-02-29",18.7974,19.1311,18.6584,18.892,3802439.0],["2012-03-01",18.892,18.891950607299805,18.4915,18.6723,5687808.0],["2012-03-02",18.6723,18.7668,18.4943,18.6111,2410368.0],["2012-03-05",18.6111,18.7696,18.5277,18.7251,2465884.0],["2012-03-06",18.7251,18.7279,18.3525,18.5388,2028073.0],["2012-03-07",18.5388,18.6306,17.9382,17.991,3532998.0],["2012-03-08",17.991,18.3525,17.991,18.258,1927013.0],["2012-03-09",18.258,19.4314,18.0967,19.2785,5886171.0],["2012-03-12",19.2785,19.7095,19.0894,19.5788,3968297.0],["2012-03-13",19.5788,19.868,19.4092,19.7957,2159634.0],["2012-03-14",19.7957,20.0765,18.992,19.0393,4820855.0],["2012-03-15",19.0393,19.3786,18.9114,19.284,2730355.0],["2012-03-16",19.284,19.9041,19.2729,19.7484,3640599.0],["2012-03-19",19.7484,19.9097,19.1061,19.2618,4248087.0],["2012-03-20",19.2618,19.284,18.7696,18.9086,2449305.0],["2012-03-21",18.9086,19.0393,18.4915,18.7835,1639551.0],["2012-03-22",18.7835,19.2618,18.7418,18.9837,2661612.0],["2012-03-23",18.9837,19.0477,18.3553,18.3998,2994922.0],["2012-03-26",18.3998,19.0504,18.399765014648438,18.9281,3561387.0],["2012-03-27",18.9281,19.1311,18.1773,18.1912,4717344.0],["2012-03-28",18.1912,18.191213607788086,17.3793,17.8325,8910193.0],["2012-03-29",17.8325,18.13,17.4071,17.5155,4988146.0],["2012-03-30",17.5155,17.6573,16.6396,17.065,4430540.0],["2012-04-05",17.065,18.13,16.6869,18.0856,3042121.0],["2012-04-06",18.0856,18.6723,17.8881,18.5193,3274835.0],["2012-04-10",18.5193,20.0209,18.519336700439453,19.3702,14228970.0],["2012-04-11",19.3702,19.7428,19.0977,19.348,5063506.0],["2012-04-12",19.348,19.5704,19.0977,19.5371,2636776.0],["2012-04-13",19.5371,19.7706,19.3869,19.4703,2474833.0],["2012-04-16",19.4703,20.0209,19.4648,19.6539,3134336.0],["2012-04-17",19.6539,19.9597,19.4648,19.7567,2732483.0],["2012-04-18",19.7567,19.9097,19.576,19.7679,3411861.0],["2012-04-19",19.7679,19.767860412597656,18.6306,19.3035,8162173.0],["2012-04-20",19.3035,19.7428,18.8614,19.6511,3307102.0],["2012-04-23",19.6511,19.651071548461914,19.4092,19.4592,2675890.0],["2012-04-24",19.4592,19.5398,19.1867,19.3118,2781354.0],["2012-04-25",19.3118,19.4092,18.9587,19.2479,830340.0],["2012-04-26",19.2479,19.7651,19.247873306274414,19.6789,1997954.0],["2012-04-27",19.6789,20.502,19.678878784179688,20.3351,5219561.0],["2012-05-02",20.3351,20.5993,20.1877,20.5576,3368881.0],["2012-05-03",20.5576,21.0219,20.5492,20.9886,4723611.0],["2012-05-04",20.9886,21.9674,20.8607,21.9646,7031900.0],["2012-05-07",21.9646,22.1871,21.6337,22.0508,8950709.0],["2012-05-08",22.0508,22.050798416137695,21.4696,21.6865,5547640.0],["2012-05-09",21.6865,21.6865291595459,20.9802,21.3306,5623150.0],["2012-05-10",21.3306,21.5475,21.136,21.364,2163826.0],["2012-05-11",21.364,21.6726,21.1665,21.5558,2702131.0],["2012-05-14",21.5558,21.555837631225586,20.3824,20.6076,5468923.0],["2012-05-15",20.6076,20.7439,20.0209,20.5965,3783281.0],["2012-05-16",20.5965,20.7578,20.1655,20.3852,3992766.0],["2012-05-17",20.3852,20.6549,20.235,20.4992,2626002.0],["2012-05-21",20.4992,21.1832,20.071,21.122,5003944.0],["2012-05-22",21.122,21.3973,21.008,21.1276,4069956.0],["2012-05-23",21.1276,22.0925,21.0692,21.7672,9610636.0],["2012-05-24",21.7672,21.8283,20.6327,21.0192,5912446.0],["2012-05-25",21.0192,21.0191650390625,20.2934,20.5437,7202445.0],["2012-05-28",20.5437,20.9663,20.0209,20.6354,4516579.0],["2012-05-29",20.6354,20.8217,20.299,20.641,3335301.0],["2012-05-30",20.641,20.8273,20.3018,20.4908,5887201.0],["2012-05-31",20.4908,21.0386,20.096,20.9191,4268574.0],["2012-06-01",20.9191,21.5169,20.8023,21.161,4052736.0],["2012-06-04",21.161,21.160982131958008,20.5492,20.577,4144473.0],["2012-06-05",20.577,20.7995,20.5159,20.6021,2425992.0],["2012-06-06",20.6021,21.3751,20.602066040039062,20.8801,5989499.0],["2012-06-07",20.8801,21.1276,20.4992,20.7884,3253185.0],["2012-06-08",20.7884,20.9107,20.5798,20.8857,2973854.0],["2012-06-11",20.8857,21.2055,20.6188,20.7328,4178445.0],["2012-06-12",20.7328,21.2367,20.0441,20.492,6159244.0],["2012-06-13",20.492,21.3766,20.0497,21.1415,6309622.0],["2012-06-14",21.1415,22.1157,20.9287,21.567,8642856.0],["2012-06-15",21.567,21.8189,21.0295,21.3654,4422944.0],["2012-06-18",21.3654,21.5558,21.2479,21.4382,5022465.0],["2012-06-19",21.4382,21.4438,20.8223,20.8839,4554058.0],["2012-06-20",20.8839,21.1639,20.8279,20.8839,2004783.0],["2012-06-21",20.8839,20.883930206298828,20.2065,20.436,3233983.0],["2012-06-25",20.436,20.7496,20.0161,20.2792,2530516.0],["2012-06-26",20.2792,20.436,19.5962,19.9713,3539984.0],["2012-06-27",19.9713,20.548,19.7529,20.268,2670325.0],["2012-06-28",20.268,20.7328,20.2121,20.2792,2521677.0],["2012-06-29",20.2792,21.4438,20.268,21.1023,7869582.0],["2012-07-02",21.1023,22.9499,20.6544,22.614,16939669.0],["2012-07-03",22.614,23.2915,22.0597,22.782,9120973.0],["2012-07-04",22.782,22.9667,22.1157,22.3956,5678988.0],["2012-07-05",22.3956,22.395633697509766,21.6678,22.0261,4336617.0],["2012-07-06",22.0261,23.2019,21.7798,23.1403,9259689.0],["2012-07-09",23.1403,23.1795,22.6756,22.7652,5208378.0],["2012-07-10",22.7652,22.9835,22.1325,22.2277,3515352.0],["2012-07-11",22.2277,22.6196,21.5446,22.6028,4251074.0],["2012-07-12",22.6028,23.2915,22.1213,22.6028,8392223.0],["2012-07-13",22.6028,22.7652,22.2333,22.5692,3804036.0],["2012-07-16",22.5692,22.8995,22.0597,22.1045,4782953.0],["2012-07-17",22.1045,22.1044921875,20.436,21.3318,7293155.0],["2012-07-18",21.3318,21.4438,20.2009,20.6936,5506352.0],["2012-07-19",20.6936,20.8839,20.3128,20.7272,4113755.0],["2012-07-20",20.7272,21.0799,20.436,20.6656,2941097.0],["2012-07-23",20.6656,21.0351,20.1561,20.6992,3151405.0],["2012-07-24",20.6992,21.0295,20.4416,20.8167,3540021.0],["2012-07-25",20.8167,20.9567,20.6208,20.7607,2232616.0],["2012-07-26",20.7607,20.7999,19.7418,19.8649,9238524.0],["2012-07-27",19.8649,19.864927291870117,19.0307,19.2602,6313721.0],["2012-07-30",19.2602,19.9041,19.2378,19.6018,3052897.0],["2012-07-31",19.6018,19.8425,19.1707,19.333,4869993.0],["2012-08-01",19.333,19.7865,19.0531,19.5122,2299393.0],["2012-08-02",19.5122,19.7194,19.305,19.6914,1846604.0],["2012-08-03",19.6914,20.8671,19.691362380981445,20.688,5035469.0],["2012-08-06",20.688,21.6958,20.4528,21.2815,4429553.0],["2012-08-07",21.2815,21.7294,21.0911,21.3822,3349288.0],["2012-08-08",21.3822,21.595,21.1079,21.2031,2784945.0],["2012-08-09",21.2031,22.4068,21.20306396484375,21.9645,5881877.0],["2012-08-10",21.9645,22.2277,21.7238,21.8861,3409316.0],["2012-08-13",21.8861,22.39,21.3654,21.9029,4135755.0],["2012-08-14",21.9029,22.3172,21.7798,22.1437,3820940.0],["2012-08-15",22.1437,22.5076,21.9141,22.4292,3411636.0],["2012-08-16",22.4292,22.5356,21.6398,21.6622,3250713.0],["2012-08-17",21.6622,21.66217803955078,20.6096,20.8895,4475615.0],["2012-08-20",20.8895,21.3262,20.4584,21.287,2330353.0],["2012-08-21",21.287,22.3396,21.1079,22.2781,5518177.0],["2012-08-22",22.2781,22.3788,21.7238,21.8693,3163493.0],["2012-08-23",21.8693,22.0597,21.4046,21.5838,2726312.0],["2012-08-24",21.5838,21.9197,21.3318,21.8301,3108653.0],["2012-08-27",21.8301,21.830142974853516,21.1079,21.2367,3777418.0],["2012-08-28",21.2367,21.4998,20.7887,21.0967,2546307.0],["2012-08-29",21.0967,21.2311,20.7887,21.1359,1455442.0],["2012-08-30",21.1359,21.135881423950195,19.4562,20.0105,6734732.0],["2012-08-31",20.0105,20.296,19.6522,20.2121,1409587.0],["2012-09-03",20.2121,21.2647,20.0777,21.2367,3021587.0],["2012-09-04",21.2367,21.4438,20.6152,20.6264,2273258.0],["2012-09-05",20.6264,21.1639,20.324,20.66,2257557.0],["2012-09-06",20.66,21.0799,20.6376,20.7552,1331208.0],["2012-09-07",20.7552,22.0597,20.75515365600586,21.4326,4847168.0],["2012-09-10",21.4326,21.7238,21.1639,21.3766,2590056.0],["2012-09-11",21.3766,21.376632690429688,21.0015,21.2815,2365153.0],["2012-09-12",21.2815,21.7238,21.281452178955078,21.5278,3105537.0],["2012-09-13",21.5278,21.707,21.3206,21.4662,1804990.0],["2012-09-14",21.4662,21.6118,21.2647,21.4662,1560623.0],["2012-09-17",21.4662,21.5446,20.8727,20.8895,1429415.0],["2012-09-18",20.8895,21.0575,20.548,20.7664,2058410.0],["2012-09-19",20.7664,20.8279,19.8705,20.436,3269840.0],["2012-09-20",20.436,20.464,19.8257,19.9993,2739506.0],["2012-09-21",19.9993,20.2624,19.8649,19.9993,1737429.0],["2012-09-24",19.9993,20.604,19.6802,20.5368,1500970.0],["2012-09-25",20.5368,21.0127,20.1841,20.7552,2415386.0],["2012-09-26",20.7552,20.9791,20.4808,20.492,1604380.0],["2012-09-27",20.492,21.0519,20.1561,20.5928,1882032.0],["2012-09-28",20.5928,21.4214,20.5088,21.3038,4919202.0],["2012-10-08",21.3038,21.8022,21.1079,21.4158,3732803.0],["2012-10-09",21.4158,22.3956,21.41582679748535,22.2333,5950165.0],["2012-10-10",22.2333,22.7036,22.1269,22.334,4529425.0],["2012-10-11",22.334,22.6756,22.1269,22.5524,3327448.0],["2012-10-12",22.5524,22.6756,22.1717,22.3564,1926479.0],["2012-10-15",22.3564,23.3027,22.3396,22.9499,4400292.0],["2012-10-16",22.9499,24.9151,22.949926376342773,24.1985,7249589.0],["2012-10-17",24.1985,24.4112,23.5882,24.0753,3837454.0],["2012-10-18",24.0753,25.2119,24.0193,25.0831,7949793.0],["2012-10-19",25.0831,25.643,24.8536,24.9431,4566783.0],["2012-10-22",24.9431,26.1021,24.943140029907227,25.2567,6914717.0],["2012-10-23",25.2567,25.4078,24.2601,24.3441,6710529.0],["2012-10-24",24.3441,24.9655,24.1929,24.6016,5071161.0],["2012-10-25",24.6016,24.736,24.2601,24.3273,3544035.0],["2012-10-26",24.3273,24.624,23.6554,23.9073,3070279.0],["2012-10-29",23.9073,24.8312,23.1795,24.7976,4260727.0],["2012-10-30",24.7976,25.3407,24.456,25.0887,4816455.0],["2012-10-31",25.0887,25.503,24.6352,25.4302,4828142.0],["2012-11-01",25.4302,25.5478,25.1783,25.419,3194570.0],["2012-11-02",25.419,25.531,25.1783,25.3351,3632144.0],["2012-11-05",25.3351,25.447,24.6128,24.6912,3906814.0],["2012-11-06",24.6912,24.736,23.9073,24.5512,4637988.0],["2012-11-07",24.5512,24.736,24.0585,24.0641,3378604.0],["2012-11-08",24.0641,24.4616,23.5154,23.7786,2628949.0],["2012-11-09",23.7786,24.0697,23.2747,23.3027,2668776.0],["2012-11-12",23.3027,23.5098,22.6028,22.8267,4886879.0],["2012-11-13",22.8267,23.0563,22.6196,23.0003,2988728.0],["2012-11-14",23.0003,23.537805557250977,22.8323,23.5378,2968291.0],["2012-11-15",23.5378,23.537805557250977,22.6252,22.9499,2933882.0],["2012-11-16",22.9499,22.949926376342773,20.9399,21.0911,11848981.0],["2012-11-19",21.0911,21.3766,19.6242,19.9657,14370903.0],["2012-11-20",19.9657,20.9287,19.965707778930664,20.548,12427090.0],["2012-11-21",20.548,20.9343,19.5962,20.4192,5721032.0],["2012-11-22",20.4192,20.6096,18.4764,20.5816,7021635.0],["2012-11-23",20.5816,21.7686,20.1001,21.2031,5547827.0],["2012-11-26",21.2031,21.20306396484375,20.2233,20.632,3621368.0],["2012-11-27",20.632,20.7887,20.1561,20.5592,2839048.0],["2012-11-28",20.5592,21.0071,20.2289,20.7496,2594142.0],["2012-11-29",20.7496,21.0967,20.7048,20.9175,2387012.0],["2012-11-30",20.9175,20.917522430419922,20.0441,20.324,3942163.0],["2012-12-03",20.324,20.324037551879883,18.2916,18.2916,8653117.0],["2012-12-04",18.2916,19.2602,17.1607,19.0531,8518781.0],["2012-12-05",19.0531,19.6802,18.0285,19.0195,9557735.0],["2012-12-06",19.0195,19.019493103027344,18.0621,18.5716,7957758.0],["2012-12-07",18.5716,19.3106,18.4204,18.7619,12235078.0],["2012-12-10",18.7619,19.585,18.0285,19.3834,11371568.0],["2012-12-11",19.3834,20.2401,19.3722,19.7921,7451577.0],["2012-12-12",19.7921,20.0441,19.3722,19.8817,4342384.0],["2012-12-13",19.8817,19.9769,19.3162,19.3778,4235585.0],["2012-12-14",19.3778,20.1561,18.2804,20.0665,12104639.0],["2012-12-17",20.0665,21.2815,19.4842,20.772,11153909.0],["2012-12-18",20.772,21.4326,20.464,21.2367,9484085.0],["2012-12-19",21.2367,21.9757,21.1247,21.763,6492889.0],["2012-12-20",21.763,21.762954711914062,20.9679,21.3206,6030302.0],["2012-12-21",21.3206,21.5278,20.8223,21.1079,5154847.0],["2012-12-24",21.1079,21.107885360717773,20.0441,20.296,8134998.0],["2012-12-25",20.296,20.9231,19.8873,20.6992,5939742.0],["2012-12-26",20.6992,21.1639,20.4752,20.9511,6218892.0],["2012-12-27",20.9511,22.3172,20.604,21.7909,12912950.0],["2012-12-28",21.7909,22.9555,21.6454,22.6196,9861356.0],["2012-12-31",22.6196,23.6106,22.1941,23.3251,11331696.0],["2013-01-04",23.3251,23.4034,22.1213,22.4236,14725432.0],["2013-01-07",22.4236,22.42363166809082,21.5558,21.8301,8955371.0],["2013-01-08",21.8301,22.6756,21.4718,22.614,10108252.0],["2013-01-09",22.614,23.8178,22.4124,23.801,14925817.0],["2013-01-10",23.801,24.2993,23.4706,23.7394,7871796.0],["2013-01-11",23.7394,23.7954,23.3474,23.4706,5477640.0],["2013-01-14",23.4706,24.0753,22.8715,23.6722,9383973.0],["2013-01-15",23.6722,24.1257,22.9275,23.6666,7661753.0],["2013-01-16",23.6666,23.666587829589844,22.8939,23.0227,6000307.0],["2013-01-17",23.0227,23.521,22.8995,23.1347,4312254.0],["2013-01-18",23.1347,23.3754,22.2557,23.2859,6714208.0],["2013-01-21",23.2859,23.28586196899414,22.3844,22.4572,5840168.0],["2013-01-22",22.4572,22.6476,21.4942,22.5972,9022421.0],["2013-01-23",22.5972,22.9443,21.8917,22.8883,6450224.0],["2013-01-24",22.8883,22.9443,21.9197,22.2221,4949763.0],["2013-01-25",22.2221,22.222068786621094,20.9735,21.0239,9131420.0],["2013-01-28",21.0239,21.023900985717773,18.9243,19.4562,33367171.0],["2013-01-29",19.4562,19.585,18.3644,19.2267,16404057.0],["2013-01-30",19.2267,20.0441,18.9859,19.6242,15803551.0],["2013-01-31",19.6242,19.624174118041992,19.1763,19.2323,7305830.0],["2013-02-01",19.2323,19.5738,19.0363,19.1147,7312880.0],["2013-02-04",19.1147,19.305,18.3756,18.7339,10151958.0],["2013-02-05",18.7339,19.5962,18.482,19.5514,12296011.0],["2013-02-06",19.5514,19.8201,19.2826,19.3218,6487222.0],["2013-02-07",19.3218,19.7026,18.8795,19.5682,9558413.0],["2013-02-08",19.5682,19.8873,19.3834,19.7138,8471605.0],["2013-02-18",19.7138,19.8313,19.0363,19.1203,7147106.0],["2013-02-19",19.1203,19.3722,18.9299,19.0699,6185991.0],["2013-02-20",19.0699,19.6914,18.8795,19.4282,5944440.0],["2013-02-21",19.4282,20.772,19.0531,20.0441,12316729.0],["2013-02-22",20.0441,22.0429,20.044092178344727,21.8637,17789895.0],["2013-02-25",21.8637,21.86373519897461,21.1079,21.315,8173253.0],["2013-02-26",21.315,21.9925,20.772,20.8783,10675679.0],["2013-02-27",20.8783,21.2759,20.548,20.7328,3855637.0],["2013-02-28",20.7328,20.9679,19.8761,20.5592,9198112.0],["2013-03-01",20.5592,20.6992,20.0609,20.4976,7866770.0],["2013-03-04",20.4976,21.4326,20.3576,20.9399,12817331.0],["2013-03-05",20.9399,21.6678,20.8839,21.1639,7948369.0],["2013-03-06",21.1639,21.9589,21.1247,21.7966,10914257.0],["2013-03-07",21.7966,23.9745,21.796550750732422,22.9107,21825118.0],["2013-03-08",22.9107,24.1313,22.6644,22.7708,11829843.0],["2013-03-11",22.7708,22.7764,21.9421,22.0597,8877055.0],["2013-03-12",22.0597,22.7596,21.7518,22.558,7300230.0],["2013-03-13",22.558,23.6722,22.2837,23.1403,7834947.0],["2013-03-14",23.1403,23.3362,22.0597,22.1437,6553561.0],["2013-03-15",22.1437,22.1436824798584,21.0687,21.7966,7683243.0],["2013-03-18",21.7966,21.796550750732422,19.7641,20.4752,12306784.0],["2013-03-19",20.4752,20.492,19.4842,19.6354,18610540.0],["2013-03-20",19.6354,20.1953,19.0251,20.1673,15064133.0],["2013-03-21",20.1673,20.167268753051758,19.4282,19.5514,21828924.0],["2013-03-22",19.5514,19.8705,19.3498,19.5962,10841384.0],["2013-03-25",19.5962,19.6466,19.2043,19.4786,7594756.0],["2013-03-26",19.4786,19.6802,19.2043,19.4842,7957468.0],["2013-03-27",19.4842,19.484201431274414,17.5806,18.0341,27482214.0],["2013-03-28",18.0341,18.034082412719727,16.8079,17.239,22027075.0],["2013-03-29",17.239,17.3006,16.4888,16.8023,13151226.0],["2013-04-01",16.8023,16.802324295043945,15.7497,15.7665,22263976.0],["2013-04-02",15.7665,16.2312,15.7497,16.1529,12447897.0],["2013-04-03",16.1529,16.2312,15.7945,16.0689,8846707.0],["2013-04-08",16.0689,16.2368,15.2682,16.0745,10448783.0],["2013-04-09",16.0745,16.6735,16.074464797973633,16.6008,14984039.0],["2013-04-10",16.6008,17.7933,16.4944,17.7541,19601286.0],["2013-04-11",17.7541,17.9165,17.3566,17.6926,9891236.0],["2013-04-12",17.6926,18.4876,17.2894,17.9277,13353662.0],["2013-04-15",17.9277,17.927705764770508,17.1886,17.6254,7017364.0],["2013-04-16",17.6254,17.625364303588867,16.8863,17.3006,7417277.0],["2013-04-17",17.3006,17.8045,17.2166,17.6422,6729072.0],["2013-04-18",17.6422,17.64215660095215,17.0767,17.2838,8034409.0],["2013-04-19",17.2838,17.4126,16.6847,17.183,12255979.0],["2013-04-22",17.183,17.183048248291016,15.6769,15.8113,34271087.0],["2013-04-23",15.8113,15.9513,15.453,15.5762,15040711.0],["2013-04-24",15.5762,15.7273,14.9603,15.4754,16090501.0],["2013-04-25",15.4754,15.475383758544922,15.0163,15.0947,9199891.0],["2013-04-26",15.0947,15.3746,14.9043,14.9995,8130364.0],["2013-05-02",14.9995,14.999476432800293,14.098,14.2156,13219347.0],["2013-05-03",14.2156,14.4172,14.1148,14.3444,11304888.0],["2013-05-06",14.3444,14.9491,14.2772,14.9323,12320117.0],["2013-05-07",14.9323,15.7049,14.8259,15.6154,21545484.0],["2013-05-08",15.6154,15.6154,15.145,15.3018,13312546.0],["2013-05-09",15.3018,15.8505,15.301812171936035,15.4586,16192724.0],["2013-05-10",15.4586,15.7609,15.2794,15.3074,8429600.0],["2013-05-13",15.3074,15.6769,15.2066,15.5762,10127898.0],["2013-05-14",15.5762,15.576165199279785,14.8931,14.9043,9985200.0],["2013-05-15",14.9043,15.1618,14.7979,14.8651,6704226.0],["2013-05-16",14.8651,15.145,14.4452,14.9771,9806910.0],["2013-05-17",14.9771,15.2962,14.8427,15.285,8184670.0],["2013-05-20",15.285,15.8393,15.28502082824707,15.7441,12652332.0],["2013-05-21",15.7441,15.9233,15.4642,15.7329,10296839.0],["2013-05-22",15.7329,16.5336,15.6769,16.3824,17946210.0],["2013-05-23",16.3824,17.0319,16.248,16.528,18614139.0],["2013-05-24",16.528,16.8471,16.1528,16.6679,11327583.0],["2013-05-27",16.6679,16.66794776916504,16.2088,16.3936,10675249.0],["2013-05-28",16.3936,16.6623,16.1584,16.612,8949074.0],["2013-05-29",16.612,17.0039,16.4608,16.5784,9089647.0],["2013-05-30",16.5784,16.578367233276367,15.9961,16.0241,13334561.0],["2013-05-31",16.0241,16.164,15.8729,15.9009,6693281.0],["2013-06-03",15.9009,16.0801,15.5594,15.621,10872496.0],["2013-06-04",15.621,15.6322,15.1171,15.2346,8808406.0],["2013-06-05",15.2346,15.7049,15.0555,15.6657,9376098.0],["2013-06-06",15.6657,15.8729,15.341,15.4474,7532789.0],["2013-06-07",15.4474,15.6434,14.9995,15.1227,6574570.0],["2013-06-13",15.1227,15.425,14.4732,15.3466,10282811.0],["2013-06-14",15.3466,15.481,15.1786,15.425,5587359.0],["2013-06-17",15.425,15.565,14.6187,14.9211,7489525.0],["2013-06-18",14.9211,15.0387,14.7251,14.9827,4489779.0],["2013-06-19",14.9827,15.6937,14.7531,15.6378,10306021.0],["2013-06-20",15.6378,15.9009,15.341,15.3914,10467808.0],["2013-06-21",15.3914,15.8729,15.0051,15.7777,9692748.0],["2013-06-24",15.7777,15.9177,15.0891,15.4418,10755946.0],["2013-06-25",15.4418,15.9233,13.9189,15.8953,14219263.0],["2013-06-26",15.8953,16.0073,15.3466,15.6601,10605329.0],["2013-06-27",15.6601,16.006,14.5247,14.565,13544351.0],["2013-06-28",14.565,14.8878,14.0059,14.1212,13682271.0],["2013-07-01",14.1212,14.1443,13.3489,13.5679,17435558.0],["2013-07-02",13.5679,14.1789,13.3777,13.9829,17458259.0],["2013-07-03",13.9829,13.982892036437988,13.4353,13.6428,10250941.0],["2013-07-04",13.6428,13.9022,13.4353,13.7351,9167285.0],["2013-07-05",13.7351,14.1212,13.6371,13.8273,10273796.0],["2013-07-08",13.8273,13.8272705078125,13.3143,13.3374,8314961.0],["2013-07-09",13.3374,13.3662,13.0837,13.1299,7177290.0],["2013-07-10",13.1299,13.4757,12.98,13.4526,8799408.0],["2013-07-11",13.4526,14.4901,13.3489,14.0636,19298850.0],["2013-07-12",14.0636,14.0924,13.591,13.6198,11297172.0],["2013-07-15",13.6198,13.7639,13.4296,13.7178,8551993.0],["2013-07-16",13.7178,14.225,13.6313,14.1443,13067402.0],["2013-07-17",14.1443,14.2768,13.8503,13.9368,8327932.0],["2013-07-18",13.9368,13.93678092956543,13.5506,13.6025,6220664.0],["2013-07-19",13.6025,13.6025,13.1933,13.199,12198145.0],["2013-07-22",13.199,13.3143,12.9858,13.0665,6550017.0],["2013-07-23",13.0665,13.3892,13.06645679473877,13.3143,8277479.0],["2013-07-24",13.3143,13.3835,12.9396,13.1702,9095242.0],["2013-07-25",13.1702,13.7639,13.0376,13.297,15633966.0],["2013-07-26",13.297,13.297001838684082,12.9108,12.9742,10742828.0],["2013-07-29",12.9742,12.97423267364502,12.6745,12.686,6272404.0],["2013-07-30",12.686,12.8013,12.4151,12.5362,7877629.0],["2013-07-31",12.5362,12.6572,12.4785,12.5247,5054642.0],["2013-08-01",12.5247,12.784,12.5189,12.7091,7323342.0],["2013-08-02",12.7091,12.9858,12.6803,12.7264,8426440.0],["2013-08-05",12.7264,12.8993,12.6803,12.8301,7477995.0],["2013-08-06",12.8301,13.1471,12.8071,13.1126,13499189.0],["2013-08-07",13.1126,13.4642,12.9454,13.3719,14002569.0],["2013-08-08",13.3719,13.4296,13.1068,13.1875,6381113.0],["2013-08-09",13.1875,13.2855,12.8532,12.9858,8456175.0],["2013-08-12",12.9858,13.516,12.8935,13.4872,15990241.0],["2013-08-13",13.4872,13.8734,13.4411,13.5852,12949008.0],["2013-08-14",13.5852,13.8676,13.3835,13.5276,10283019.0],["2013-08-15",13.5276,13.8042,13.4584,13.5045,10696569.0],["2013-08-16",13.5045,13.8907,13.2567,13.4008,9647828.0],["2013-08-19",13.4008,13.5506,13.2105,13.5391,4431019.0],["2013-08-20",13.5391,13.539080619812012,12.9742,13.0319,16513908.0],["2013-08-21",13.0319,13.1183,12.9685,13.0895,6330587.0],["2013-08-22",13.0895,13.0953,12.8417,12.8474,8137852.0],["2013-08-23",12.8474,12.9627,12.6284,12.784,5565267.0],["2013-08-26",12.784,13.0434,12.7149,13.0376,5303204.0],["2013-08-27",13.0376,13.2682,12.8071,13.2336,12651135.0],["2013-08-28",13.2336,13.233603477478027,12.8935,12.9166,8962301.0],["2013-08-29",12.9166,13.1933,12.882,13.101,8455057.0],["2013-08-30",13.101,13.101035118103027,12.7956,12.8993,6114605.0],["2013-09-02",12.8993,12.89930534362793,11.7869,11.7984,23462975.0],["2013-09-03",11.7984,12.0347,11.6774,11.9829,14254258.0],["2013-09-04",11.9829,11.982867240905762,11.7754,11.8906,9389402.0],["2013-09-05",11.8906,11.8964,11.6716,11.7696,7618315.0],["2013-09-06",11.7696,12.346,11.7466,11.8561,8324349.0],["2013-09-09",11.8561,11.9829,11.81,11.9483,11085159.0],["2013-09-10",11.9483,12.0117,11.8503,11.9771,8551862.0],["2013-09-11",11.9771,12.3172,11.9022,12.2999,17400682.0],["2013-09-12",12.2999,12.3921,12.1846,12.2307,8342311.0],["2013-09-13",12.2307,12.7206,12.1673,12.5016,18461010.0],["2013-09-16",12.5016,12.5304,12.2307,12.2365,9073029.0],["2013-09-17",12.2365,12.2365,11.516,11.5679,18524097.0],["2013-09-18",11.5679,11.6831,11.3489,11.4757,15240379.0],["2013-09-23",11.4757,11.475653648376465,11.3143,11.418,12365721.0],["2013-09-24",11.418,11.5736,11.0607,11.1932,18302130.0],["2013-09-25",11.1932,11.193229675292969,10.9569,11.0088,14643508.0],["2013-09-26",11.0088,11.0837,10.8474,10.9223,11271465.0],["2013-09-27",10.9223,10.9627,10.5189,10.5823,15254829.0],["2013-09-30",10.5823,10.6514,10.3171,10.5419,10343701.0],["2013-10-08",10.5419,10.5996,10.3287,10.5535,10429634.0],["2013-10-09",10.5535,10.663,10.4901,10.5823,8533207.0],["2013-10-10",10.5823,10.5823,10.2941,10.3056,10267790.0],["2013-10-11",10.3056,10.4324,10.2307,10.3748,12942150.0],["2013-10-14",10.3748,10.7148,10.3229,10.6226,23244302.0],["2013-10-15",10.6226,10.7494,10.467,10.6572,14899740.0],["2013-10-16",10.6572,10.8128,10.5535,10.6284,18328387.0],["2013-10-17",10.6284,10.6803,10.4497,10.5189,10665814.0],["2013-10-18",10.5189,10.5765,10.3632,10.4151,7610428.0],["2013-10-21",10.4151,10.6226,10.4094,10.6053,8308025.0],["2013-10-22",10.6053,10.7898,10.5189,10.6687,12074578.0],["2013-10-23",10.6687,10.7667,10.5707,10.5996,8877083.0],["2013-10-24",10.5996,10.6053,10.3978,10.4151,5814298.0],["2013-10-25",10.4151,10.4612,9.9021,9.9655,12788059.0],["2013-10-28",9.9655,9.96554946899414,9.4987,9.7696,12139306.0],["2013-10-29",9.7696,9.7926,9.4987,9.6485,7292553.0],["2013-10-30",9.6485,9.6774,9.5275,9.637,6235458.0],["2013-10-31",9.637,10.2249,9.6255,10.0117,16122057.0],["2013-11-01",10.0117,10.01165771484375,9.7696,9.856,6657232.0],["2013-11-04",9.856,10.0059,9.7984,9.9252,4961497.0],["2013-11-05",9.9252,10.029,9.7523,9.9944,5513680.0],["2013-11-06",9.9944,10.7148,9.9021,10.3748,20872387.0],["2013-11-07",10.3748,10.6169,10.248,10.4843,10366668.0],["2013-11-08",10.4843,10.5592,10.2019,10.2595,6527820.0],["2013-11-11",10.2595,10.7033,10.1558,10.6514,13230154.0],["2013-11-12",10.6514,11.6313,10.565,11.3719,33820339.0],["2013-11-13",11.3719,11.9022,11.1414,11.3431,28798042.0],["2013-11-14",11.3431,11.4007,10.9512,11.1529,13745912.0],["2013-11-15",11.1529,11.2682,11.0088,11.0895,15228865.0],["2013-11-18",11.0895,11.2048,10.8532,11.1932,13114810.0],["2013-11-19",11.1932,11.6543,11.1125,11.3143,17775842.0],["2013-11-20",11.3143,11.5102,11.1586,11.3316,9506148.0],["2013-11-21",11.3316,11.331561088562012,10.8359,10.9108,11464605.0],["2013-11-22",10.9108,10.9627,10.7494,10.8532,6687571.0],["2013-11-25",10.8532,11.1932,10.8301,11.0376,9241954.0],["2013-11-26",11.0376,11.0895,10.8416,10.98,5572420.0],["2013-11-27",10.98,11.0318,10.8128,11.0088,5550575.0],["2013-11-28",11.0088,11.3546,10.9742,11.2105,11092510.0],["2013-11-29",11.2105,11.222,11.0318,11.1068,5839806.0],["2013-12-02",11.1068,11.106772422790527,10.5765,10.5823,9038983.0],["2013-12-03",10.5823,10.9684,10.5246,10.7552,8398441.0],["2013-12-04",10.7552,10.98,10.5996,10.8878,9555908.0],["2013-12-05",10.8878,10.9857,10.7782,10.8186,6842796.0],["2013-12-06",10.8186,11.1644,10.7206,11.1586,14472633.0],["2013-12-09",11.1586,11.8157,10.9915,11.4872,19581279.0],["2013-12-10",11.4872,11.6716,11.3661,11.5563,11773797.0],["2013-12-11",11.5563,11.9022,11.3892,11.7293,16542643.0],["2013-12-12",11.7293,11.8503,11.4584,11.5102,9191882.0],["2013-12-13",11.5102,11.6659,11.3546,11.3719,7407380.0],["2013-12-16",11.3719,11.3834,10.8474,10.9223,10457573.0],["2013-12-17",10.9223,11.0664,10.8301,10.8993,7438277.0],["2013-12-18",10.8993,10.9223,10.6226,10.6572,7147289.0],["2013-12-19",10.6572,10.8589,10.6053,10.7148,5180397.0],["2013-12-20",10.7148,10.7609,10.2422,10.3402,9580446.0],["2013-12-23",10.3402,10.4036,9.9713,10.248,5809354.0],["2013-12-24",10.248,10.588,10.2364,10.3863,5808551.0],["2013-12-25",10.3863,10.565,10.3863,10.467,2202233.0],["2013-12-26",10.467,10.5016,9.954,10.1385,5612863.0],["2013-12-27",10.1385,10.6514,10.0289,10.5189,7002304.0],["2013-12-30",10.5189,10.6284,10.369,10.4497,8306967.0],["2013-12-31",10.4497,11.2855,10.2883,11.1241,20100934.0],["2014-01-02",11.1241,11.2048,10.8128,11.1068,10085980.0],["2014-01-03",11.1068,11.106772422790527,10.8416,11.0146,5874559.0],["2014-01-06",11.0146,11.014554023742676,10.4958,10.5073,4970981.0],["2014-01-07",10.5073,10.7148,10.3748,10.6284,5556083.0],["2014-01-08",10.6284,10.663,10.2019,10.248,5732099.0],["2014-01-09",10.248,10.7494,10.0693,10.1673,9088837.0],["2014-01-10",10.1673,10.3517,10.0405,10.248,3742569.0],["2014-01-13",10.248,10.5592,10.2307,10.4094,6163642.0],["2014-01-14",10.4094,10.6053,10.2941,10.5362,4189410.0],["2014-01-15",10.5362,10.5996,10.3748,10.4901,5719999.0],["2014-01-16",10.4901,10.7494,10.4151,10.5419,6646309.0],["2014-01-17",10.5419,10.541926383972168,10.0751,10.1269,8948847.0],["2014-01-20",10.1269,10.6572,9.9944,10.6341,12291601.0],["2014-01-21",10.6341,10.6803,10.4901,10.5592,3241165.0],["2014-01-22",10.5592,10.9857,10.4612,10.8359,11052155.0],["2014-01-23",10.8359,10.835877418518066,10.3805,10.6169,11814294.0],["2014-01-24",10.6169,10.6745,10.4382,10.4728,10499647.0],["2014-01-27",10.4728,10.6341,10.3056,10.4439,9779063.0],["2014-01-28",10.4439,10.6053,10.3863,10.4728,5741442.0],["2014-01-29",10.4728,10.5131,10.052,10.1212,10558907.0],["2014-01-30",10.1212,10.121170997619629,9.3719,9.3892,17092817.0],["2014-02-07",9.3892,9.441,9.2278,9.3719,5249672.0],["2014-02-10",9.3719,9.539,9.3431,9.516,10063208.0],["2014-02-11",9.516,9.7638,9.4353,9.6543,10720201.0],["2014-02-12",9.6543,9.654303550720215,9.5102,9.5967,6476139.0],["2014-02-13",9.5967,9.7869,9.5333,9.6197,8123460.0],["2014-02-14",9.6197,10.0174,9.6024,9.9828,13269300.0],["2014-02-17",9.9828,10.4324,9.9483,10.3056,14960444.0],["2014-02-18",10.3056,10.3402,9.9771,10.0117,8670009.0],["2014-02-19",10.0117,10.3575,10.0001,10.1385,9304460.0],["2014-02-20",10.1385,10.1788,9.833,9.8618,5793610.0],["2014-02-21",9.8618,9.9828,9.6255,9.7696,6459051.0],["2014-02-24",9.7696,9.769579887390137,9.4526,9.6428,5079015.0],["2014-02-25",9.6428,9.6485,9.2393,9.2508,8360041.0],["2014-02-26",9.2508,9.4583,9.222,9.3431,4458064.0],["2014-02-27",9.3431,9.3661,9.2451,9.2566,3775409.0],["2014-02-28",9.2566,9.4007,9.1471,9.3776,4069118.0],["2014-03-03",9.3776,9.4468,9.2739,9.418,3475371.0],["2014-03-04",9.418,9.5044,9.2797,9.3315,4636777.0],["2014-03-05",9.3315,9.7062,9.222,9.6082,9401891.0],["2014-03-06",9.6082,9.6485,9.4122,9.5678,5497948.0],["2014-03-07",9.5678,9.6831,9.4641,9.539,8330830.0],["2014-03-10",9.539,9.539030075073242,8.9511,8.9799,8780265.0],["2014-03-11",8.9799,9.3834,8.8186,9.199,11816574.0],["2014-03-12",9.199,9.3604,9.0606,9.1356,8041902.0],["2014-03-13",9.1356,10.052002906799316,9.135566711425781,10.052,26470711.0],["2014-03-14",10.052,10.4382,10.0347,10.369,45193111.0],["2014-03-17",10.369,10.467,10.173,10.4439,23649306.0],["2014-03-18",10.4439,10.882,10.2537,10.2768,40885723.0],["2014-03-19",10.2768,10.3575,10.0866,10.2249,20665415.0],["2014-03-20",10.2249,10.3748,9.8157,9.833,16843069.0],["2014-03-21",9.833,10.1673,9.637,10.0174,20652590.0],["2014-03-24",10.0174,10.271,9.9137,10.1212,21341548.0],["2014-03-25",10.1212,10.121170997619629,9.1644,9.3488,35835717.0],["2014-03-26",9.3488,9.3719,9.199,9.2797,18946642.0],["2014-03-27",9.2797,9.3892,9.1644,9.199,13041712.0],["2014-03-28",9.199,9.2739,8.8186,8.8877,17731569.0],["2014-03-31",8.8877,8.9511,8.8186,8.8704,9745078.0],["2014-04-01",8.8704,9.0433,8.8647,8.9742,10033584.0],["2014-04-02",8.9742,9.199,8.9396,9.0549,13878293.0],["2014-04-03",9.0549,9.0837,8.8877,8.9338,9058452.0],["2014-04-04",8.9338,8.9915,8.8589,8.9857,5905663.0],["2014-04-08",8.9857,9.1586,8.9165,9.1529,12206859.0],["2014-04-09",9.1529,9.3949,9.0722,9.2163,16398940.0],["2014-04-10",9.2163,9.2566,9.0491,9.1759,11675580.0],["2014-04-11",9.1759,9.3719,9.1356,9.2624,15959489.0],["2014-04-14",9.2624,9.3315,9.0952,9.2797,9171306.0],["2014-04-15",9.2797,9.27966022491455,8.9799,9.0145,10488632.0],["2014-04-16",9.0145,9.1298,8.9627,9.0549,6690339.0],["2014-04-17",9.0549,9.124,9.0318,9.0606,5101002.0],["2014-04-18",9.0606,9.1817,8.9972,9.101,5654353.0],["2014-04-21",9.101,9.1067,8.8359,8.8647,8591150.0],["2014-04-22",8.8647,8.9569,8.784,8.905,6685851.0],["2014-04-23",8.905,9.1356,8.882,9.0895,10403323.0],["2014-04-24",9.0895,9.1298,8.9915,9.0606,6088391.0],["2014-04-25",9.0606,9.060636520385742,8.7609,8.7667,11921623.0],["2014-04-28",8.7667,8.76668643951416,8.3978,8.4497,8005726.0],["2014-04-29",8.4497,8.5361,8.3632,8.49,3331000.0],["2014-04-30",8.49,8.5188,8.3632,8.4324,4861203.0],["2014-05-05",8.4324,8.432387351989746,8.2652,8.369,6574929.0],["2014-05-06",8.369,8.4151,8.2998,8.3575,4662476.0],["2014-05-07",8.3575,8.4093,8.2364,8.2595,4639114.0],["2014-05-08",8.2595,8.392,8.2479,8.2825,3742732.0],["2014-05-09",8.2825,8.4612,8.2422,8.3056,4276238.0],["2014-05-12",8.3056,8.6456,8.305584907531738,8.5419,9460348.0],["2014-05-13",8.5419,8.7379,8.4843,8.6168,9469591.0],["2014-05-14",8.6168,8.6226,8.4151,8.4554,4909065.0],["2014-05-15",8.4554,8.5304,8.3344,8.3344,4068785.0],["2014-05-16",8.3344,8.3805,8.2941,8.3286,2241372.0],["2014-05-19",8.3286,8.328639030456543,8.0347,8.0577,7792100.0],["2014-05-20",8.0577,8.1269,7.8387,7.9367,7301574.0],["2014-05-21",7.9367,8.0462,7.8675,8.0116,4362673.0],["2014-05-22",8.0116,8.1154,7.9425,7.9482,4570596.0],["2014-05-23",7.9482,8.0116,7.9079,8.0059,3326128.0],["2014-05-26",8.0059,8.1039,7.9943,8.0808,4166040.0],["2014-05-27",8.0808,8.0866,7.9598,7.9886,3955035.0],["2014-05-28",7.9886,8.173,7.9425,8.075,6952680.0],["2014-05-29",8.075,8.1211,7.954,7.9598,4732288.0],["2014-05-30",7.9598,8.0405,7.9309,7.977,3443476.0],["2014-06-03",7.977,8.0577,7.9598,7.9828,2856189.0],["2014-06-04",7.9828,8.0001,7.7465,7.7811,5205867.0],["2014-06-05",7.7811,7.8964,7.7234,7.8906,3318473.0],["2014-06-06",7.8906,7.9194,7.7753,7.8041,3400646.0],["2014-06-09",7.8041,7.856,7.7119,7.7234,6706910.0],["2014-06-10",7.7234,7.7638,7.6485,7.735,6923352.0],["2014-06-11",7.735,7.8791,7.7004,7.8733,7303048.0],["2014-06-12",7.8733,7.9021,7.7984,7.8272,5593004.0],["2014-06-13",7.8272,7.8906,7.7811,7.8848,6104778.0],["2014-06-16",7.8848,7.9617,7.8789,7.9262,6580989.0],["2014-06-17",7.9262,7.926235198974609,7.7133,7.7429,7320045.0],["2014-06-18",7.7429,7.7784,7.6837,7.7192,4485688.0],["2014-06-19",7.7192,7.719207763671875,7.4353,7.4471,9145337.0],["2014-06-20",7.4471,7.5122,7.3939,7.4649,4619498.0],["2014-06-23",7.4649,7.5595,7.453,7.5122,3541497.0],["2014-06-24",7.5122,7.8493,7.4708,7.7961,12531180.0],["2014-06-25",7.7961,7.8434,7.6778,7.7133,7297714.0],["2014-06-26",7.7133,7.8198,7.6896,7.737,4263989.0],["2014-06-27",7.737,7.9617,7.7074,7.9203,11556423.0],["2014-06-30",7.9203,8.009,7.8493,7.8553,6951959.0],["2014-07-01",7.8553,7.9026,7.7843,7.8138,5730655.0],["2014-07-02",7.8138,7.9085,7.7488,7.9085,9108516.0],["2014-07-03",7.9085,7.908490180969238,7.8198,7.8493,8328881.0],["2014-07-04",7.8493,7.8907,7.7429,7.7724,5935689.0],["2014-07-07",7.7724,7.7902,7.6482,7.731,7146045.0],["2014-07-08",7.731,7.8257,7.7015,7.7488,4144316.0],["2014-07-09",7.7488,7.8198,7.6127,7.6305,7494296.0],["2014-07-10",7.6305,7.737,7.595,7.6305,6231176.0],["2014-07-11",7.6305,7.7488,7.5654,7.6896,6711441.0],["2014-07-14",7.6896,8.4586,7.666,8.4586,49461050.0],["2014-07-15",8.4586,9.127,8.3403,8.8372,58485120.0],["2014-07-16",8.8372,8.9969,8.5887,8.8786,25809116.0],["2014-07-17",8.8786,8.9318,8.6006,8.6834,14341265.0],["2014-07-18",8.6834,9.4464,8.6065,9.1625,37405860.0],["2014-07-21",9.1625,9.6475,8.991,9.2157,24211658.0],["2014-07-22",9.2157,9.5233,8.991,9.3104,19372052.0],["2014-07-23",9.3104,9.3281,9.0324,9.0974,13254619.0],["2014-07-24",9.0974,9.2216,8.8727,9.1566,15315648.0],["2014-07-25",9.1566,9.6357,9.0205,9.5411,21711044.0],["2014-07-28",9.5411,9.9729,9.5174,9.7836,20557574.0],["2014-07-29",9.7836,9.8072,9.5706,9.7422,10090620.0],["2014-07-30",9.7422,9.7954,9.3754,9.4346,16053959.0],["2014-07-31",9.4346,9.6416,9.3814,9.5884,7698714.0],["2014-08-01",9.5884,9.6534,9.3459,9.3932,9055978.0],["2014-08-04",9.3932,9.4997,9.2571,9.4642,10223312.0],["2014-08-05",9.4642,9.618,9.3932,9.547,12090239.0],["2014-08-06",9.547,9.5529,9.3754,9.3991,8687665.0],["2014-08-07",9.3991,9.4642,9.239386558532715,9.2394,10164994.0],["2014-08-08",9.2394,9.3518,9.198,9.3045,5714639.0],["2014-08-11",9.3045,9.4405,9.30445384979248,9.4346,8348529.0],["2014-08-12",9.4346,9.5943,9.3459,9.4464,12121408.0],["2014-08-13",9.4464,9.7836,9.3873,9.7185,21254403.0],["2014-08-14",9.7185,9.9078,9.4464,9.4642,16473130.0],["2014-08-15",9.4642,9.8782,9.3459,9.7658,20209834.0],["2014-08-18",9.7658,9.8486,9.6889,9.754,8591982.0],["2014-08-19",9.754,9.7658,9.4997,9.6534,10032831.0],["2014-08-20",9.6534,9.8191,9.5233,9.7422,14240168.0],["2014-08-21",9.7422,9.742172241210938,9.4228,9.5706,10351079.0],["2014-08-22",9.5706,9.6712,9.4937,9.5766,7031280.0],["2014-08-25",9.5766,9.576550483703613,9.2571,9.269,12044846.0],["2014-08-26",9.269,9.3104,9.0797,9.1329,7092283.0],["2014-08-27",9.1329,9.1862,9.0619,9.1211,4604370.0],["2014-08-28",9.1211,9.2157,8.991,9.1684,4485096.0],["2014-08-29",9.1684,9.4937,9.1447,9.3518,8327737.0],["2014-09-01",9.3518,9.6002,9.2867,9.5825,9410611.0],["2014-09-02",9.5825,10.1444,9.4937,10.0438,29023075.0],["2014-09-03",10.0438,10.6176,9.9492,10.2035,20726636.0],["2014-09-04",10.2035,10.2864,9.9965,10.1976,8989506.0],["2014-09-05",10.1976,10.2923,10.0675,10.1089,10477181.0],["2014-09-09",10.1089,10.1148,9.8782,9.9847,9397777.0],["2014-09-10",9.9847,10.2213,9.8841,10.1799,11363216.0],["2014-09-11",10.1799,10.2923,10.032,10.1089,9906243.0],["2014-09-12",10.1089,10.108907699584961,9.9019,10.0084,11555114.0],["2014-09-15",10.0084,10.00835132598877,9.7658,9.9492,10367140.0],["2014-09-16",9.9492,9.9847,9.4582,9.4819,13507342.0],["2014-09-17",9.4819,9.5765,9.4287,9.5647,6327794.0],["2014-09-18",9.5647,9.5884,9.405,9.5588,10636903.0],["2014-09-19",9.5588,9.7363,9.5115,9.7244,9335694.0],["2014-09-22",9.7244,9.7363,9.4996,9.5292,5678633.0],["2014-09-23",9.5292,9.6949,9.4937,9.6298,4707015.0],["2014-09-24",9.6298,9.9137,9.5884,9.896,7335812.0],["2014-09-25",9.896,10.2035,9.89,10.0438,14509870.0],["2014-09-26",10.0438,10.1089,9.9315,10.0084,6304447.0],["2014-09-29",10.0084,10.1148,9.8309,9.9196,12028581.0],["2014-09-30",9.9196,9.9374,9.7895,9.825,11152502.0],["2014-10-08",9.825,9.8486,9.612,9.7954,9460467.0],["2014-10-09",9.7954,9.8427,9.7067,9.8191,12688844.0],["2014-10-10",9.8191,9.825,9.6416,9.6712,8275775.0],["2014-10-13",9.6712,9.7422,9.5115,9.7185,8064327.0],["2014-10-14",9.7185,9.7777,9.5529,9.5884,8626580.0],["2014-10-15",9.5884,9.6653,9.4937,9.6594,8475762.0],["2014-10-16",9.6594,9.9669,9.5233,9.825,15263207.0],["2014-10-17",9.825,10.2686,9.7599,10.1976,30204617.0],["2014-10-20",10.1976,10.239,9.961,10.0261,13878881.0],["2014-10-21",10.0261,10.2272,9.9374,9.961,11144673.0],["2014-10-22",9.961,10.0379,9.7777,9.9788,10578059.0],["2014-10-23",9.9788,9.978775978088379,9.4937,9.4997,10508680.0],["2014-10-24",9.4997,9.6416,9.198,9.2394,8784151.0],["2014-10-27",9.2394,9.6002,8.9614,9.5706,12259868.0],["2014-10-28",9.5706,9.7126,9.4937,9.6771,6990561.0],["2014-10-29",9.6771,9.8368,9.6416,9.7895,7924284.0],["2014-10-30",9.7895,9.9315,9.6949,9.8132,7303650.0],["2014-10-31",9.8132,10.1562,9.6653,10.0084,12649175.0],["2014-11-03",10.0084,10.0379,9.89,9.9551,9148801.0],["2014-11-04",9.9551,9.9965,9.7777,9.8605,7035459.0],["2014-11-05",9.8605,10.1148,9.8191,9.9965,11237042.0],["2014-11-06",9.9965,10.1917,9.9965,10.0557,12433117.0],["2014-11-07",10.0557,10.1444,9.6416,9.7303,12038524.0],["2014-11-10",9.7303,10.706331253051758,9.730340957641602,10.7063,42841187.0],["2014-11-11",10.7063,11.5936,10.706331253051758,11.2328,59814832.0],["2014-11-12",11.2328,11.3866,10.9843,11.3511,28308681.0],["2014-11-13",11.3511,11.428,11.0731,11.1736,24713280.0],["2014-11-14",11.1736,11.5818,11.0908,11.5463,35976985.0],["2014-11-17",11.5463,12.0017,11.0021,11.0612,29732616.0],["2014-11-18",11.0612,11.061239242553711,10.7418,10.9134,18130001.0],["2014-11-19",10.9134,10.9666,10.7359,10.8246,10905634.0],["2014-11-20",10.8246,10.9903,10.6117,10.9784,13558974.0],["2014-11-21",10.9784,10.9903,10.7891,10.8838,10983287.0],["2014-11-24",10.8838,11.2269,10.7477,11.1973,20501345.0],["2014-11-25",11.1973,11.3452,11.0612,11.2564,16053644.0],["2014-11-26",11.2564,11.6232,11.1204,11.5108,25465361.0],["2014-11-27",11.5108,11.6528,11.2683,11.3925,20952363.0],["2014-11-28",11.3925,11.5285,10.9252,11.2446,17027533.0],["2014-12-01",11.2446,12.3685,11.1677,12.3685,45833723.0],["2014-12-02",12.3685,12.7116,12.0077,12.404,45143868.0],["2014-12-03",12.404,13.309,12.0727,12.8062,46391504.0],["2014-12-04",12.8062,13.38,12.7766,13.1848,32076577.0],["2014-12-05",13.1848,13.3681,11.9544,12.8772,35152066.0],["2014-12-08",12.8772,13.096,12.4217,12.9304,23204290.0],["2014-12-09",12.9304,13.5752,12.5104,12.5814,37684844.0],["2014-12-10",12.5814,13.0665,12.5459,12.9541,16406728.0],["2014-12-11",12.9541,13.3386,12.7825,12.9777,14567571.0],["2014-12-12",12.9777,13.516,12.9422,13.3386,23227892.0],["2014-12-15",13.3386,13.5752,13.0191,13.4273,20486775.0],["2014-12-16",13.4273,13.42728042602539,12.8239,13.0073,19735489.0],["2014-12-17",13.0073,13.007306098937988,12.4572,12.6228,15430129.0],["2014-12-18",12.6228,12.9186,12.6228,12.7234,9102528.0],["2014-12-19",12.7234,13.6047,12.6583,13.3031,23113746.0],["2014-12-22",13.3031,13.303062438964844,12.2561,12.96,20197832.0],["2014-12-23",12.96,13.6047,12.6701,13.2853,28507297.0],["2014-12-24",13.2853,14.0129,13.1493,13.6047,38527531.0],["2014-12-25",13.6047,13.9596,13.374,13.9478,19474082.0],["2014-12-26",13.9478,13.947808265686035,13.5574,13.7467,17225481.0],["2014-12-29",13.7467,14.1903,13.1315,14.0129,23865935.0],["2014-12-30",14.0129,14.0188,13.5515,13.5692,14170165.0],["2014-12-31",13.5692,13.7171,13.3563,13.5397,12732461.0],["2015-01-05",13.5397,14.8587,13.3208,14.7641,31625902.0],["2015-01-06",14.7641,15.1604,14.2258,14.977,22378344.0],["2015-01-07",14.977,15.1722,14.3737,14.5748,13650856.0],["2015-01-08",14.5748,15.0835,14.3796,14.6931,10440516.0],["2015-01-09",14.6931,14.9593,14.1962,14.2909,11523142.0],["2015-01-12",14.2909,14.3145,13.7408,14.0661,9591855.0],["2015-01-13",14.0661,14.1667,13.7526,13.7999,7999481.0],["2015-01-14",13.7999,13.9419,13.0842,13.1552,11168388.0],["2015-01-15",13.1552,13.4332,12.8239,13.2971,9351595.0],["2015-01-16",13.2971,13.5456,13.2025,13.4036,8069406.0],["2015-01-19",13.4036,13.4095,12.0609,12.0846,17998156.0],["2015-01-20",12.0846,12.6169,12.084552764892578,12.4927,9551873.0],["2015-01-21",12.4927,12.9245,12.492691993713379,12.9245,7928908.0],["2015-01-22",12.9245,13.1788,12.818,12.9482,9201574.0],["2015-01-23",12.9482,13.1019,12.6228,12.6701,11760919.0],["2015-01-26",12.6701,13.1315,12.6583,13.0724,10407500.0],["2015-01-27",13.0724,13.1374,12.6701,12.9482,12117036.0],["2015-01-28",12.9482,12.9541,12.7175,12.753,8372641.0],["2015-01-29",12.753,12.9245,12.5873,12.6879,6875036.0],["2015-01-30",12.6879,12.9304,12.6465,12.7234,10981966.0],["2015-02-02",12.7234,12.723381996154785,11.6823,11.8065,20565203.0],["2015-02-03",11.8065,11.9485,11.5936,11.8479,12998535.0],["2015-02-04",11.8479,12.0905,11.7415,11.8775,10330933.0],["2015-02-05",11.8775,12.1614,11.6705,11.6882,9580390.0],["2015-02-06",11.6882,11.7119,11.2801,11.3392,8857105.0],["2015-02-09",11.3392,11.8243,11.3038,11.7947,14634979.0],["2015-02-10",11.7947,12.12,11.7119,11.8125,10886902.0],["2015-02-11",11.8125,11.9426,11.6527,11.9071,7005132.0],["2015-02-12",11.9071,11.9485,11.6527,11.7947,8129574.0],["2015-02-13",11.7947,11.9544,11.7829,11.8361,13373124.0],["2015-02-16",11.8361,12.0017,11.8361,11.984,8226283.0],["2015-02-17",11.984,12.0313,11.8657,11.8894,6831637.0],["2015-02-26",11.8894,11.9485,11.6468,11.9426,9970608.0],["2015-02-27",11.9426,12.191,11.913,12.0372,12716459.0],["2015-03-02",12.0372,12.1141,11.8065,12.0313,13814813.0],["2015-03-03",12.0313,12.031314849853516,11.7888,11.7947,11014434.0],["2015-03-04",11.7947,12.0609,11.7356,12.0017,12977409.0],["2015-03-05",12.0017,12.2443,11.8894,12.126,15421595.0],["2015-03-06",12.126,12.1614,11.9248,12.0195,10445201.0],["2015-03-09",12.0195,12.019486427307129,11.6942,11.9485,10472446.0],["2015-03-10",11.9485,12.1023,11.8894,11.9722,10535351.0],["2015-03-11",11.9722,12.3034,11.972164154052734,12.0431,13455348.0],["2015-03-12",12.0431,12.2679,11.8657,12.1496,17803039.0],["2015-03-13",12.1496,12.3744,12.055,12.3685,21355140.0],["2015-03-16",12.3685,12.5696,12.3034,12.4986,20174701.0],["2015-03-17",12.4986,12.9541,12.4217,12.7056,26176256.0],["2015-03-18",12.7056,12.9422,12.6051,12.9304,18889105.0],["2015-03-19",12.9304,12.930412292480469,12.6051,12.7648,20443693.0],["2015-03-20",12.7648,12.8713,12.6169,12.8594,20668982.0],["2015-03-23",12.8594,13.167,12.859430313110352,13.0842,22063683.0],["2015-03-24",13.0842,13.1019,12.4217,12.9127,26375742.0],["2015-03-25",12.9127,12.9363,12.6879,12.7589,16117162.0],["2015-03-26",12.7589,13.3386,12.7411,13.238,33879720.0],["2015-03-27",13.238,13.3859,13.0605,13.2617,21564559.0],["2015-03-30",13.2617,13.5338,13.0901,13.3977,27905901.0],["2015-03-31",13.3977,13.397705078125,13.0369,13.1019,32008242.0],["2015-04-01",13.1019,13.1907,13.0605,13.1552,19056538.0],["2015-04-02",13.1552,13.2617,13.0428,13.1197,23640758.0],["2015-04-03",13.1197,13.119695663452148,12.9482,13.1019,28214205.0],["2015-04-07",13.1019,13.5988,13.101948738098145,13.587,41371101.0],["2015-04-08",13.587,13.9419,13.4923,13.7763,43119279.0],["2015-04-09",13.7763,14.0602,13.374,13.8058,32564219.0],["2015-04-10",13.8058,14.1962,13.7112,14.1548,34285374.0],["2015-04-13",14.1548,14.5216,14.0188,14.2376,33060986.0],["2015-04-14",14.2376,14.5511,14.1253,14.2199,28065454.0],["2015-04-15",14.2199,14.219902992248535,13.587,13.5929,21532644.0],["2015-04-16",13.5929,14.7878,13.2676,14.3264,37563110.0],["2015-04-17",14.3264,14.5157,13.9892,14.1016,31568668.0],["2015-04-20",14.1016,14.2791,13.6757,13.6875,33768464.0],["2015-04-21",13.6875,14.285,13.687544822692871,14.2731,39347977.0],["2015-04-22",14.2731,14.5866,14.1962,14.5393,47261831.0],["2015-04-23",14.5393,14.6635,14.2377,14.5748,37347233.0],["2015-04-24",14.5748,14.9415,14.285,14.7641,44739412.0],["2015-04-27",14.7641,15.1308,14.5334,14.6399,35411404.0],["2015-04-28",14.6399,14.639876365661621,13.9005,14.001,34204760.0],["2015-04-29",14.001,14.2022,13.865,14.0779,17397590.0],["2015-04-30",14.0779,14.1962,13.7112,13.7408,22375798.0],["2015-05-04",13.7408,14.0188,13.6047,13.794,14571573.0],["2015-05-05",13.794,13.794013977050781,13.0132,13.1611,20318088.0],["2015-05-06",13.1611,13.3445,12.9304,13.0073,16027324.0],["2015-05-07",13.0073,13.167,12.8949,13.0251,18769812.0],["2015-05-08",13.0251,13.309,13.025053977966309,13.3031,17170239.0],["2015-05-11",13.3031,13.5338,13.2262,13.5042,23141018.0],["2015-05-12",13.5042,13.5574,13.2794,13.4509,17966831.0],["2015-05-13",13.4509,13.5752,13.2853,13.38,17504200.0],["2015-05-14",13.38,13.4864,13.167,13.2617,13567352.0],["2015-05-15",13.2617,13.4332,13.0132,13.0783,15160432.0],["2015-05-18",13.0783,13.078289031982422,12.8121,12.8239,13913685.0],["2015-05-19",12.8239,13.2262,12.8121,13.2025,15525689.0],["2015-05-20",13.2025,13.4155,13.1256,13.2735,18174914.0],["2015-05-21",13.2735,13.5042,13.1907,13.4805,18322747.0],["2015-05-22",13.4805,13.7408,13.4391,13.7349,30851660.0],["2015-05-25",13.7349,14.1253,13.73486614227295,14.1075,34743345.0],["2015-05-26",14.1075,14.4328,13.9123,14.4033,42994245.0],["2015-05-27",14.4033,14.7878,14.1371,14.4979,41302459.0],["2015-05-28",14.4979,14.8883,13.6402,13.7053,44721615.0],["2015-05-29",13.7053,13.8946,13.1256,13.5929,24436077.0],["2015-06-01",13.5929,14.3027,13.3977,14.2968,33801269.0],["2015-06-02",14.2968,14.5334,14.0779,14.4388,33115766.0],["2015-06-03",14.4388,14.5985,14.1312,14.2317,29311296.0],["2015-06-04",14.2317,14.8706,13.6106,14.841,38308634.0],["2015-06-05",14.841,15.4917,14.840989112854004,15.3556,56386103.0],["2015-06-08",15.3556,15.675,15.1013,15.5567,51544000.0],["2015-06-09",15.5567,15.5922,15.0599,15.2432,35762307.0],["2015-06-10",15.2432,16.7397,15.0894,16.4913,62124743.0],["2015-06-11",16.4913,16.6333,15.9767,16.5564,34400940.0],["2015-06-12",16.5564,17.5619,16.55636978149414,16.6333,43174849.0],["2015-06-15",16.6333,17.3253,16.3907,16.5445,36912520.0],["2015-06-16",16.5445,16.6747,15.7164,15.9944,26932052.0],["2015-06-17",15.9944,16.1423,15.0835,15.9944,26649446.0],["2015-06-18",15.9944,16.4736,15.3674,15.5508,24739507.0],["2015-06-19",15.5508,15.7046,14.0602,14.3796,26185264.0],["2015-06-23",14.3796,15.3793,14.0129,15.3438,27776819.0],["2015-06-24",15.3438,16.373,15.2787,16.3375,43361460.0],["2015-06-25",16.3375,16.6806,15.3852,15.7519,44926256.0],["2015-06-26",15.7519,16.2843,14.2672,14.8173,45454999.0],["2015-06-29",14.8173,16.0891,14.2613,15.7756,56417652.0],["2015-06-30",15.7756,16.7397,14.492,16.7042,61145667.0],["2015-07-01",16.7042,17.4377,15.7342,15.8584,61336226.0],["2015-07-02",15.8584,16.1541,14.2731,14.2731,46409165.0],["2015-07-03",14.2731,14.273138999938965,12.847597122192383,12.8476,30249455.0],["2015-07-06",12.8476,13.9005,11.564,11.564,43889354.0],["2015-07-07",11.564,11.564021110534668,10.410578727722168,10.4106,32615158.0],["2015-07-08",10.4106,10.410578727722168,9.3695,9.3695,9140180.0],["2015-07-09",9.3695,10.304105758666992,8.4349,10.3041,50783474.0],["2015-07-10",10.3041,11.333333015441895,10.304105758666992,11.3333,30009375.0],["2015-07-13",11.3333,12.4276,11.2387,12.4217,48764888.0],["2015-07-14",12.4217,12.6524,11.4812,11.5404,38457998.0],["2015-07-15",11.5404,11.540362358093262,10.3869,10.4224,27627769.0],["2015-07-16",10.4224,11.0435,9.896,10.7241,19419002.0],["2015-07-17",10.7241,11.5226,10.724080085754395,11.3097,16725004.0],["2015-07-20",11.3097,11.7296,11.1381,11.3984,21487967.0],["2015-07-21",11.3984,11.7119,11.1559,11.6113,19478942.0],["2015-07-22",11.6113,11.8894,11.357,11.6587,21656425.0],["2015-07-23",11.6587,11.9485,11.4339,11.9189,20055124.0],["2015-07-24",11.9189,12.1733,11.5167,11.5699,22396911.0],["2015-07-27",11.5699,11.56993579864502,10.410578727722168,10.4106,22833213.0],["2015-07-28",10.4106,10.7063,9.6061,10.5525,23028598.0],["2015-07-29",10.5525,11.2683,10.552539825439453,11.1914,16469341.0],["2015-07-30",11.1914,11.4694,10.5525,10.6472,14122368.0],["2015-07-31",10.6472,10.9962,10.4402,10.9489,13634457.0],["2015-08-03",10.9489,11.3925,10.6531,11.3807,15286961.0],["2015-08-04",11.3807,11.8598,11.286,11.8006,16356251.0],["2015-08-05",11.8006,11.800626754760742,11.4221,11.4694,14529354.0],["2015-08-06",11.4694,11.5699,11.1263,11.2683,7900235.0],["2015-08-07",11.2683,11.7829,11.268266677856445,11.6291,14569829.0],["2015-08-10",11.6291,12.12,11.564,12.0431,19450888.0],["2015-08-11",12.0431,12.2383,11.8479,12.055,17257802.0],["2015-08-12",12.055,12.0668,11.6587,11.6882,11741060.0],["2015-08-13",11.6882,11.8302,11.4161,11.8243,11420182.0],["2015-08-14",11.8243,12.2147,11.824286460876465,11.9367,14327450.0],["2015-08-17",11.9367,12.0077,11.6587,11.984,12166582.0],["2015-08-18",11.984,12.2383,10.7832,10.8365,23039423.0],["2015-08-19",10.8365,11.1914,10.2923,11.0967,15716839.0],["2015-08-20",11.0967,11.1795,10.7359,10.7596,10038436.0],["2015-08-21",10.7596,10.759570121765137,10.103,10.1858,11261810.0],["2015-08-24",10.1858,10.185803413391113,9.1684,9.1684,15700795.0],["2015-08-25",9.1684,9.16840648651123,8.251565933227539,8.2516,22409937.0],["2015-08-26",8.2516,8.8431,8.0505,8.3225,16384923.0],["2015-08-27",8.3225,8.7839,8.2811,8.778,15482471.0],["2015-08-28",8.778,9.3754,8.7603,9.2512,15514402.0],["2015-08-31",9.2512,9.3045,8.8549,9.2926,14778534.0],["2015-09-01",9.2926,9.292624473571777,8.642,9.1921,18571704.0],["2015-09-02",9.1921,9.5825,8.7662,9.4464,19078754.0],["2015-09-07",9.4464,9.7303,9.1743,9.3163,8217129.0],["2015-09-08",9.3163,9.612,8.991,9.5174,6931363.0],["2015-09-09",9.5174,10.2213,9.4701,9.9492,12469014.0],["2015-09-10",9.9492,9.949198722839355,9.5174,9.5529,8082071.0],["2015-09-11",9.5529,9.6712,9.4701,9.6002,4096591.0],["2015-09-14",9.6002,9.683,8.7662,8.8786,6903909.0],["2015-09-15",8.8786,8.9495,8.3403,8.4527,6337668.0],["2015-09-16",8.4527,9.2926,8.452679634094238,9.1862,7698849.0],["2015-09-17",9.1862,9.2453,8.8726,8.8963,7519475.0],["2015-09-18",8.8963,9.0619,8.849,8.9673,3939808.0],["2015-09-21",8.9673,9.2512,8.8312,9.2453,6824535.0],["2015-09-22",9.2453,9.3991,9.1684,9.2867,7464913.0],["2015-09-23",9.2867,9.28670883178711,8.8667,8.9614,7895272.0],["2015-09-24",8.9614,9.1152,8.9377,9.0501,4580886.0],["2015-09-25",9.0501,9.1329,8.7662,8.8549,4456030.0],["2015-09-28",8.8549,9.0501,8.7721,8.991,4488799.0],["2015-09-29",8.991,9.1093,8.8372,8.9318,6037078.0],["2015-09-30",8.9318,9.1211,8.8608,9.0264,4717598.0],["2015-10-08",9.0264,9.3873,9.026444435119629,9.2157,6512879.0],["2015-10-09",9.2157,9.3222,9.1507,9.2808,6170341.0],["2015-10-12",9.2808,9.7185,9.2749,9.6298,12365389.0],["2015-10-13",9.6298,9.7363,9.5292,9.6653,8070977.0],["2015-10-14",9.6653,9.7126,9.5115,9.5411,7633556.0],["2015-10-15",9.5411,9.7185,9.4937,9.7126,6398180.0],["2015-10-16",9.7126,9.9551,9.7008,9.7895,13499101.0],["2015-10-19",9.7895,9.8486,9.476,9.5825,13086285.0],["2015-10-20",9.5825,9.9847,9.5529,9.9492,17818159.0],["2015-10-21",9.9492,9.949198722839355,9.4287,9.5884,13535842.0],["2015-10-22",9.5884,9.8427,9.4997,9.8309,11734062.0],["2015-10-23",9.8309,10.7655,9.830896377563477,10.5052,29901866.0],["2015-10-26",10.5052,10.7063,10.2331,10.6649,22971712.0],["2015-10-27",10.6649,10.66492748260498,10.1858,10.4697,12682236.0],["2015-10-28",10.4697,10.6294,10.174,10.1799,9083517.0],["2015-10-29",10.1799,10.4697,10.1326,10.3692,8333666.0],["2015-10-30",10.3692,10.5999,10.2035,10.3159,8169800.0],["2015-11-02",10.3159,10.6827,10.1858,10.4756,9547833.0],["2015-11-03",10.4756,10.5762,10.3514,10.4697,5762710.0],["2015-11-04",10.4697,10.8601,10.4697,10.8069,16014790.0],["2015-11-05",10.8069,10.9725,10.6235,10.7537,17243308.0],["2015-11-06",10.7537,10.8601,10.6649,10.8128,10610405.0],["2015-11-09",10.8128,10.9311,10.6472,10.8246,12754491.0],["2015-11-10",10.8246,10.8601,10.6472,10.7182,9992806.0],["2015-11-11",10.7182,10.8542,10.6531,10.7773,10042312.0],["2015-11-12",10.7773,10.8187,10.588,10.6708,7590451.0],["2015-11-13",10.6708,10.670841217041016,10.3573,10.3987,7921006.0],["2015-11-16",10.3987,10.5052,10.1917,10.4993,5090404.0],["2015-11-17",10.4993,10.7122,10.4461,10.4816,7433526.0],["2015-11-18",10.4816,10.5939,10.2982,10.3337,3647917.0],["2015-11-19",10.3337,10.5111,10.333681106567383,10.5052,3222374.0],["2015-11-20",10.5052,10.6235,10.4579,10.5644,5390844.0],["2015-11-23",10.5644,10.9193,10.5348,10.659,10285854.0],["2015-11-24",10.659,10.6886,10.4875,10.6531,4760298.0],["2015-11-25",10.6531,10.8187,10.5762,10.7891,7313341.0],["2015-11-26",10.7891,10.7951,10.6354,10.6531,4821560.0],["2015-11-27",10.6531,10.653097152709961,9.8191,9.9669,8288456.0],["2015-11-30",9.9669,10.0971,9.4997,9.8132,6068381.0],["2015-12-01",9.8132,10.1444,9.7008,10.0793,5921896.0],["2015-12-02",10.0793,10.3514,9.9374,10.3337,9288203.0],["2015-12-03",10.3337,10.3633,10.2035,10.3455,5752684.0],["2015-12-04",10.3455,10.345511436462402,10.0557,10.1267,5025834.0],["2015-12-07",10.1267,10.3278,10.103,10.1858,4047204.0],["2015-12-08",10.1858,10.185803413391113,9.8546,9.8664,4026724.0],["2015-12-09",9.8664,10.0261,9.8191,9.9078,3477280.0],["2015-12-10",9.9078,10.0143,9.8191,9.8605,3239336.0],["2015-12-11",9.8605,9.860472679138184,9.6416,9.7777,4774471.0],["2015-12-14",9.7777,10.0557,9.5351,9.9669,8042363.0],["2015-12-15",9.9669,10.103,9.9137,10.0024,4320576.0],["2015-12-16",10.0024,10.1207,9.9669,9.9965,3518905.0],["2015-12-17",9.9965,10.2509,9.996520042419434,10.1858,6864573.0],["2015-12-18",10.1858,10.9015,10.0971,10.7537,19723688.0],["2015-12-21",10.7537,11.5344,10.5703,11.3866,29465219.0],["2015-12-22",11.3866,11.386570930480957,11.0021,11.1973,13969293.0],["2015-12-23",11.1973,11.2683,11.0908,11.1204,10977076.0],["2015-12-24",11.1204,11.286,11.0021,11.2742,10923256.0],["2015-12-25",11.2742,11.4161,11.0672,11.1204,7491540.0],["2015-12-28",11.1204,11.3866,10.8246,10.9548,10416814.0],["2015-12-29",10.9548,11.1677,10.8069,11.0967,7080865.0],["2015-12-30",11.0967,11.4161,11.0317,11.1795,10698314.0],["2015-12-31",11.1795,11.635,11.144,11.3984,15078849.0],["2016-01-04",11.3984,11.4221,10.6472,10.659,11825962.0],["2016-01-05",10.659,11.0908,10.381,10.9252,12495299.0],["2016-01-06",10.9252,11.4753,10.7537,11.4339,10660174.0],["2016-01-07",11.4339,11.433891296386719,10.4106,10.4579,3318981.0],["2016-01-08",10.4579,10.8779,10.1562,10.7477,9182653.0],["2016-01-11",10.7477,10.7477388381958,9.67119026184082,9.6712,11037873.0],["2016-01-12",9.6712,9.8486,9.4582,9.476,7024777.0],["2016-01-13",9.476,9.7717,9.4642,9.4819,7137298.0],["2016-01-14",9.4819,9.6948,9.056,9.6416,5663593.0],["2016-01-15",9.6416,9.683,9.1152,9.198,4927209.0],["2016-01-18",9.198,9.4168,9.0501,9.2985,4807713.0],["2016-01-19",9.2985,9.6416,9.2749,9.6298,8152809.0],["2016-01-20",9.6298,9.6298,9.334,9.4701,6270125.0],["2016-01-21",9.4701,9.612,9.2335,9.2749,4911305.0],["2016-01-22",9.2749,9.5115,9.1152,9.198,7381504.0],["2016-01-25",9.198,9.754,9.197981834411621,9.7422,12140195.0],["2016-01-26",9.7422,9.9669,9.198,9.334,12818603.0],["2016-01-27",9.334,9.405,8.7544,9.2157,8637466.0],["2016-01-28",9.2157,9.3163,8.7543,8.7839,7087038.0],["2016-01-29",8.7839,9.3754,8.7543,9.3222,6210726.0],["2016-02-01",9.3222,9.5765,9.2512,9.4168,7059386.0],["2016-02-02",9.4168,9.6948,9.263,9.6889,8689692.0],["2016-02-03",9.6889,9.688935279846191,9.405,9.5529,4336416.0],["2016-02-04",9.5529,9.6653,9.5292,9.6061,5741118.0],["2016-02-05",9.6061,9.7244,9.3459,9.3814,4526286.0],["2016-02-15",9.3814,9.381351470947266,8.991,9.2039,3985872.0],["2016-02-16",9.2039,9.5825,9.1802,9.5529,5409138.0],["2016-02-17",9.5529,9.683,9.4701,9.612,4234549.0],["2016-02-18",9.612,9.7185,9.4937,9.5647,6183168.0],["2016-02-19",9.5647,9.5825,9.4228,9.5056,2978343.0],["2016-02-22",9.5056,9.8427,9.4997,9.825,6789834.0],["2016-02-23",9.825,10.1681,9.7008,9.89,10479893.0],["2016-02-24",9.89,9.9078,9.7008,9.8664,4473782.0],["2016-02-25",9.8664,9.9019,9.0501,9.1152,6492553.0],["2016-02-26",9.1152,9.4642,9.0856,9.3222,3662990.0],["2016-02-29",9.3222,9.322198867797852,8.6656,8.8549,5077174.0],["2016-03-01",8.8549,9.127,8.7307,9.0442,3962341.0],["2016-03-02",9.0442,9.4582,8.991,9.405,6819534.0],["2016-03-03",9.405,9.8782,9.3932,9.5706,8327552.0],["2016-03-04",9.5706,9.6712,9.1684,9.5174,7769421.0],["2016-03-07",9.5174,9.9196,9.517396926879883,9.8427,8706775.0],["2016-03-08",9.8427,9.842728614807129,9.476,9.7244,3645238.0],["2016-03-09",9.7244,9.724425315856934,9.4642,9.5588,1964991.0],["2016-03-10",9.5588,9.7777,9.3814,9.4287,6907188.0],["2016-03-11",9.4287,9.5706,9.198,9.3814,3349074.0],["2016-03-14",9.3814,9.8072,9.381351470947266,9.612,5066538.0],["2016-03-15",9.612,9.6948,9.4582,9.5706,2625098.0],["2016-03-16",9.5706,9.6416,9.405,9.4582,2399828.0],["2016-03-17",9.4582,9.6712,9.4582,9.6475,3754133.0],["2016-03-18",9.6475,9.9788,9.647529602050781,9.9255,8242207.0],["2016-03-21",9.9255,10.0498,9.8782,10.0379,7180482.0],["2016-03-22",10.0379,10.3751,9.9965,10.1503,8312115.0],["2016-03-23",10.1503,10.2331,9.8546,10.0084,6055555.0],["2016-03-24",10.0084,10.2331,9.8368,10.174,11746200.0],["2016-03-25",10.174,10.4402,10.0379,10.3219,13212269.0],["2016-03-28",10.3219,11.0317,10.2331,10.6117,24352673.0],["2016-03-29",10.6117,10.7655,10.4461,10.5348,8967679.0],["2016-03-30",10.5348,11.0908,10.534793853759766,10.8897,13399813.0],["2016-03-31",10.8897,10.889700889587402,10.7418,10.8069,5966833.0],["2016-04-01",10.8069,10.9193,10.6294,10.7537,4845988.0],["2016-04-05",10.7537,10.8246,10.6531,10.7773,7633299.0],["2016-04-06",10.7773,10.9548,10.5111,10.8838,11767093.0],["2016-04-07",10.8838,10.9074,10.4283,10.4402,6640663.0],["2016-04-08",10.4402,10.5762,10.239,10.3692,5558401.0],["2016-04-11",10.3692,10.5703,10.3219,10.3692,15153098.0],["2016-04-12",10.3692,10.3869,10.1562,10.3041,4931054.0],["2016-04-13",10.3041,10.5111,10.304105758666992,10.3928,10223729.0],["2016-04-14",10.3928,10.4875,10.3573,10.4638,3831324.0],["2016-04-15",10.4638,10.4934,10.2331,10.3573,6934982.0],["2016-04-18",10.3573,10.357340812683105,10.0557,10.0912,7457387.0],["2016-04-19",10.0912,10.1858,9.9965,10.1503,6004346.0],["2016-04-20",10.1503,10.1976,9.4997,9.7363,9225573.0],["2016-04-21",9.7363,9.8546,9.6712,9.7008,4456170.0],["2016-04-22",9.7008,9.9137,9.5825,9.9078,5334590.0],["2016-04-25",9.9078,10.0261,9.7836,9.9374,6065696.0],["2016-04-26",9.9374,10.2864,9.937372207641602,10.2035,10132550.0],["2016-04-27",10.2035,10.3219,10.032,10.2331,6828301.0],["2016-04-28",10.2331,10.4875,10.1207,10.4342,10309321.0],["2016-04-29",10.4342,10.9074,10.3869,10.7655,14659426.0],["2016-05-03",10.7655,11.842032432556152,10.765483856201172,11.842,21399771.0],["2016-05-04",11.842,12.8653,11.842032432556152,12.2916,33205709.0],["2016-05-05",12.2916,12.9422,12.291580200195312,12.6583,23801692.0],["2016-05-06",12.6583,12.658315658569336,12.0431,12.1674,19233657.0],["2016-05-09",12.1674,12.4868,12.0077,12.2443,20161138.0],["2016-05-10",12.2443,12.3803,11.7474,12.1082,18891951.0],["2016-05-11",12.1082,12.8949,12.0254,12.2975,23691497.0],["2016-05-12",12.2975,12.4809,11.7474,12.4749,14133695.0],["2016-05-13",12.4749,13.0665,12.333,12.5637,14139091.0],["2016-05-16",12.5637,12.9541,12.126,12.7884,12558145.0],["2016-05-17",12.7884,12.788448333740234,12.1851,12.333,11735514.0],["2016-05-18",12.333,12.6879,12.1319,12.4631,13172007.0],["2016-05-19",12.4631,12.5164,12.0964,12.1733,10003936.0],["2016-05-20",12.1733,12.3626,12.0077,12.2797,7612252.0],["2016-05-23",12.2797,12.8062,12.0372,12.7766,16800602.0],["2016-05-24",12.7766,12.776618957519531,12.3093,12.3803,9988311.0],["2016-05-25",12.3803,12.5104,12.1141,12.1851,9540830.0],["2016-05-26",12.1851,12.2975,11.7237,12.055,8506797.0],["2016-05-27",12.055,12.1496,11.8302,11.9662,6094802.0],["2016-05-30",11.9662,12.055,11.7474,11.913,6039035.0],["2016-05-31",11.913,12.3921,11.913013458251953,12.3626,10391497.0],["2016-06-01",12.3626,12.6287,12.2443,12.3626,10273086.0],["2016-06-02",12.3626,12.7116,12.3034,12.6938,12209636.0],["2016-06-03",12.6938,13.7112,12.4868,13.4036,24400209.0],["2016-06-06",13.4036,13.5752,13.0191,13.3326,11659295.0],["2016-06-07",13.3326,13.6047,13.167,13.38,11108907.0],["2016-06-08",13.38,13.379958152770996,12.7766,12.9008,12103462.0],["2016-06-13",12.9008,13.0605,12.3034,12.3271,8404228.0],["2016-06-14",12.3271,12.7234,12.2679,12.6524,10888726.0],["2016-06-15",12.6524,13.1552,12.3744,12.9659,11980994.0],["2016-06-16",12.9659,13.6343,12.8062,13.3267,16043283.0],["2016-06-17",13.3267,13.723,13.2498,13.4569,12316585.0],["2016-06-20",13.4569,13.5692,13.0724,13.3445,6508112.0],["2016-06-21",13.3445,13.4569,12.8949,13.0073,7796266.0],["2016-06-22",13.0073,13.3326,12.8831,13.2498,5658507.0],["2016-06-23",13.2498,13.2912,12.6938,13.1019,8076667.0],["2016-06-24",13.1019,13.101948738098145,12.4276,12.753,10246924.0],["2016-06-27",12.753,13.2498,12.6761,13.2025,9209681.0],["2016-06-28",13.2025,13.202505111694336,12.9068,13.0132,9314852.0],["2016-06-29",13.0132,13.0842,12.889,12.9186,5816043.0],["2016-06-30",12.9186,13.4569,12.91858196258545,13.1197,11585712.0],["2016-07-01",13.1197,13.1493,12.9068,12.9482,5445710.0],["2016-07-04",12.9482,13.8946,12.9008,13.8591,18579426.0],["2016-07-05",13.8591,13.9596,13.5811,13.7112,11220613.0],["2016-07-06",13.7112,14.5216,13.6639,14.3678,25575942.0],["2016-07-07",14.3678,14.7168,14.1134,14.4802,18073517.0],["2016-07-08",14.4802,14.480167388916016,13.9048,14.3183,9488318.0],["2016-07-11",14.3183,15.3672,14.1385,14.6839,20185883.0],["2016-07-12",14.6839,15.3133,14.594,15.0555,17124861.0],["2016-07-13",15.0555,15.055540084838867,14.4442,14.8518,12239094.0],["2016-07-14",14.8518,14.9417,14.3903,14.624,10524903.0],["2016-07-15",14.624,14.8338,14.3963,14.7199,7178197.0],["2016-07-18",14.7199,14.719902992248535,14.3243,14.3843,6925637.0],["2016-07-19",14.3843,14.384270668029785,13.677,13.7849,16282693.0],["2016-07-20",13.7849,13.9827,13.725,13.8568,7163321.0],["2016-07-21",13.8568,14.0966,13.7849,13.9108,9625053.0],["2016-07-22",13.9108,13.9108,13.4972,13.6411,9960209.0],["2016-07-25",13.6411,13.9048,13.5392,13.719,7015701.0],["2016-07-26",13.719,13.9947,13.4793,13.9647,15536985.0],["2016-07-27",13.9647,13.964729309082031,13.0957,13.2815,19225512.0],["2016-07-28",13.2815,13.4253,12.9818,13.2515,15340568.0],["2016-07-29",13.2515,13.5512,13.1916,13.2515,10731050.0],["2016-08-01",13.2515,13.251511573791504,12.5083,12.5383,12786673.0],["2016-08-02",12.5383,12.79,12.3285,12.784,10161818.0],["2016-08-03",12.784,12.796,12.6162,12.6701,6105313.0],["2016-08-04",12.6701,12.82,12.6222,12.79,6066958.0],["2016-08-05",12.79,12.9039,12.6402,12.6582,5822993.0],["2016-08-08",12.6582,13.1256,12.5323,12.9818,9329721.0],["2016-08-09",12.9818,13.2455,12.8919,13.1436,9400907.0],["2016-08-10",13.1436,13.143627166748047,12.9758,13.0417,5325936.0],["2016-08-11",13.0417,13.2156,12.8859,12.8979,6592754.0],["2016-08-12",12.8979,13.1796,12.5982,13.0238,8623969.0],["2016-08-15",13.0238,13.4853,12.8979,13.3534,13524319.0],["2016-08-16",13.3534,13.5392,12.826,12.9878,37037449.0],["2016-08-17",12.9878,13.0837,12.838,12.9398,11072629.0],["2016-08-18",12.9398,12.9818,12.802,12.8499,9715969.0],["2016-08-19",12.8499,12.8919,12.7121,12.784,6978259.0],["2016-08-22",12.784,12.9339,12.766,12.814,8372313.0],["2016-08-23",12.814,12.826,12.5982,12.6701,9480031.0],["2016-08-24",12.6701,12.772,12.6522,12.76,4982083.0],["2016-08-25",12.76,12.8679,12.5263,12.8499,7217009.0],["2016-08-26",12.8499,12.8859,12.772,12.778,6345302.0],["2016-08-29",12.778,12.802,12.6642,12.7241,4259175.0],["2016-08-30",12.7241,12.814,12.7121,12.7541,3568387.0],["2016-08-31",12.7541,12.9938,12.754055976867676,12.9279,11480896.0],["2016-09-01",12.9279,12.9818,12.6881,12.7001,6917916.0],["2016-09-02",12.7001,12.700113296508789,12.5563,12.6282,7879956.0],["2016-09-05",12.6282,12.6941,12.5083,12.5443,5114334.0],["2016-09-06",12.5443,12.6941,12.2866,12.6821,10080421.0],["2016-09-07",12.6821,12.76,12.5982,12.6761,7339952.0],["2016-09-08",12.6761,12.7421,12.5743,12.6342,5395870.0],["2016-09-09",12.6342,12.6821,12.4364,12.4664,7214177.0],["2016-09-12",12.4664,12.466371536254883,11.7771,11.7951,13080354.0],["2016-09-13",11.7951,11.9929,11.7891,11.867,4939264.0],["2016-09-14",11.867,11.867022514343262,11.7292,11.7591,4474615.0],["2016-09-19",11.7591,11.897,11.7412,11.891,4326373.0],["2016-09-20",11.891,11.915,11.7831,11.8311,3488114.0],["2016-09-21",11.8311,11.885,11.7771,11.849,3839914.0],["2016-09-22",11.849,12.0348,11.849043846130371,11.921,7773634.0],["2016-09-23",11.921,11.9809,11.8011,11.8191,4485738.0],["2016-09-26",11.8191,11.819077491760254,11.3276,11.3636,9909551.0],["2016-09-27",11.3636,11.5494,11.3276,11.5374,5123858.0],["2016-09-28",11.5374,11.6393,11.5014,11.5674,4502008.0],["2016-09-29",11.5674,11.6453,11.5014,11.5614,3744329.0],["2016-09-30",11.5614,11.867,11.5254,11.7052,6429082.0],["2016-10-10",11.7052,11.903,11.6453,11.885,8668300.0],["2016-10-11",11.885,11.885004043579102,11.7771,11.861,5565366.0],["2016-10-12",11.861,11.915,11.7951,11.867,5505249.0],["2016-10-13",11.867,11.885,11.7591,11.7711,4986604.0],["2016-10-14",11.7711,11.8311,11.7052,11.8191,4685758.0],["2016-10-17",11.8191,12.4124,11.8131,12.2686,19673780.0],["2016-10-18",12.2686,12.9938,12.2266,12.838,33213675.0],["2016-10-19",12.838,13.0897,12.7061,12.9159,16682822.0],["2016-10-20",12.9159,13.0058,12.7361,12.9398,9724054.0],["2016-10-21",12.9398,12.9818,12.6222,12.826,10512777.0],["2016-10-24",12.826,12.9458,12.772,12.838,10390391.0],["2016-10-25",12.838,13.3174,12.837963104248047,13.2995,21405588.0],["2016-10-26",13.2995,14.63,13.299459457397461,14.0247,41467312.0],["2016-10-27",14.0247,14.0546,13.683,13.8928,14110307.0],["2016-10-28",13.8928,13.9647,13.5452,13.6471,12625187.0],["2016-11-01",13.6471,14.3124,13.4433,14.2764,18577378.0],["2016-11-02",14.2764,14.276390075683594,13.8808,13.9468,10933165.0],["2016-11-03",13.9468,14.0966,13.5572,13.9048,10161394.0],["2016-11-04",13.9048,13.9048,13.5871,13.695,7636809.0],["2016-11-07",13.695,13.707,13.4613,13.5452,8061632.0],["2016-11-08",13.5452,14.1565,13.545188903808594,13.8868,14596117.0],["2016-11-09",13.8868,13.88681411743164,13.4253,13.6651,11248918.0],["2016-11-10",13.6651,13.8449,13.6411,13.8089,12739003.0],["2016-11-11",13.8089,13.808900833129883,13.4133,13.6351,16455007.0],["2016-11-14",13.6351,13.7849,13.5452,13.713,11679298.0],["2016-11-15",13.713,14.0846,13.5752,13.9647,15081857.0],["2016-11-16",13.9647,13.964729309082031,13.719,13.743,6652727.0],["2016-11-17",13.743,13.8209,13.4853,13.5632,6109556.0],["2016-11-18",13.5632,13.5812,13.3894,13.4253,4747026.0],["2016-11-21",13.4253,13.6051,13.1616,13.3534,9045880.0],["2016-11-22",13.3534,13.4853,13.2155,13.4673,6725170.0],["2016-11-23",13.4673,13.5692,13.3834,13.5572,7110940.0],["2016-11-24",13.5572,13.9527,13.4313,13.8568,16121522.0],["2016-11-25",13.8568,13.8748,13.4972,13.6471,8450405.0],["2016-11-28",13.6471,13.7789,13.5152,13.5332,8865204.0],["2016-11-29",13.5332,14.0127,13.4253,13.8329,22122620.0],["2016-11-30",13.8329,14.0127,13.6411,13.683,14609600.0],["2016-12-01",13.683,13.9947,13.6531,13.9048,10685474.0],["2016-12-02",13.9048,14.1865,13.5692,13.749,10118435.0],["2016-12-05",13.749,13.8868,13.4133,13.5332,7689551.0],["2016-12-06",13.5332,13.713,13.4133,13.6171,5969549.0],["2016-12-07",13.6171,13.6231,13.4193,13.5572,4059160.0],["2016-12-08",13.5572,14.7439,13.5332,14.1625,20026140.0],["2016-12-09",14.1625,14.4322,14.0127,14.1505,19312400.0],["2016-12-12",14.1505,14.3543,13.4853,13.5152,14445544.0],["2016-12-13",13.5152,14.5341,13.3174,14.5161,25024462.0],["2016-12-14",14.5161,15.2413,14.3004,14.9357,33539244.0],["2016-12-15",14.9357,14.9656,14.4922,14.8098,16531198.0],["2016-12-16",14.8098,14.9117,14.5281,14.8578,12080430.0],["2016-12-19",14.8578,15.2234,14.612,14.7559,13307677.0],["2016-12-20",14.7559,14.7918,14.2644,14.3723,13164608.0],["2016-12-21",14.3723,14.5041,14.1745,14.4442,8351940.0],["2016-12-22",14.4442,14.444204330444336,13.9168,13.9947,10780519.0],["2016-12-23",13.9947,14.0786,13.6651,13.7789,10167207.0],["2016-12-26",13.7789,14.0606,13.5692,14.0127,7903043.0],["2016-12-27",14.0127,14.3303,13.9767,14.1026,6814969.0],["2016-12-28",14.1026,14.2764,14.0307,14.0666,5052516.0],["2016-12-29",14.0666,14.5581,14.0187,14.4382,8065692.0],["2016-12-30",14.4382,15.1934,14.3423,14.9956,17773344.0],["2017-01-03",14.9956,15.3133,14.8518,15.0316,16513383.0],["2017-01-04",15.0316,15.7328,14.8518,15.7088,19851102.0],["2017-01-05",15.7088,15.9965,15.4751,15.6429,13443390.0],["2017-01-06",15.6429,15.8527,15.4032,15.4451,10875233.0],["2017-01-09",15.4451,15.523,15.1514,15.3732,10244467.0],["2017-01-10",15.3732,15.8706,15.2593,15.2593,11049851.0],["2017-01-11",15.2593,15.4451,14.8697,15.1874,7657633.0],["2017-01-12",15.1874,15.3432,15.1035,15.3073,5024016.0],["2017-01-13",15.3073,15.3732,14.9596,15.2893,7692482.0],["2017-01-16",15.2893,15.6249,14.9237,15.583,14372134.0],["2017-01-17",15.583,15.9126,15.3432,15.8347,12068681.0],["2017-01-18",15.8347,15.9905,15.583,15.8407,11335812.0],["2017-01-19",15.8407,15.8407,15.1934,15.2234,8603981.0],["2017-01-20",15.2234,15.4032,14.9956,15.1874,8569008.0],["2017-01-23",15.1874,15.511,14.654,14.8697,12586401.0],["2017-01-24",14.8697,14.9896,14.7319,14.8877,5974561.0],["2017-01-25",14.8877,15.1035,14.594,14.9177,6043868.0],["2017-01-26",14.9177,15.0735,14.7858,14.8278,5241751.0],["2017-02-03",14.8278,14.9537,14.7379,14.8278,3114696.0],["2017-02-06",14.8278,14.8997,14.66,14.7079,5150271.0],["2017-02-07",14.7079,14.9536,14.654,14.9477,4747653.0],["2017-02-08",14.9477,15.0436,14.7619,14.9776,4091866.0],["2017-02-09",14.9776,15.3312,14.8817,15.1335,7228732.0],["2017-02-10",15.1335,16.0025,14.9237,14.9477,20055155.0],["2017-02-13",14.9477,15.7927,14.7679,15.6369,20100180.0],["2017-02-14",15.6369,16.3022,15.4211,16.1344,19764997.0],["2017-02-15",16.1344,16.7817,16.0325,16.1583,18985687.0],["2017-02-16",16.1583,16.2542,15.8527,16.1224,10456311.0],["2017-02-17",16.1224,16.7097,16.0744,16.2842,16667217.0],["2017-02-20",16.2842,17.3091,16.0924,17.1892,24684739.0],["2017-02-21",17.1892,17.3271,16.9015,17.1173,12626609.0],["2017-02-22",17.1173,18.7595,17.11728286743164,18.4778,35866644.0],["2017-02-23",18.4778,19.9282,18.292,18.6696,28096049.0],["2017-02-27",18.6696,18.669584274291992,17.393,17.6327,22011581.0],["2017-02-28",17.6327,17.8665,17.5188,17.8005,9488004.0],["2017-03-01",17.8005,18.4059,17.6507,17.8125,15820670.0],["2017-03-02",17.8125,18.5797,17.6807,18.5617,15944539.0],["2017-03-03",18.5617,19.4667,18.31,18.7175,19617393.0],["2017-03-06",18.7175,18.9992,18.1002,18.5857,16165860.0],["2017-03-07",18.5857,19.1491,18.334,19.0172,17452740.0],["2017-03-08",19.0172,19.0472,18.6456,18.8374,10640191.0],["2017-03-09",18.8374,18.9753,18.0702,18.4059,11551177.0],["2017-03-10",18.4059,19.0412,18.298,18.5497,15050467.0],["2017-03-13",18.5497,19.1491,18.3399,18.8554,17395002.0],["2017-03-14",18.8554,19.2749,18.3999,18.6756,12562799.0],["2017-03-15",18.6756,18.8134,18.4958,18.6696,8333992.0],["2017-03-16",18.6696,18.8854,18.3519,18.5257,13441820.0],["2017-03-17",18.5257,18.8194,18.3819,18.5797,8986140.0],["2017-03-20",18.5797,18.8194,18.1901,18.5377,10205151.0],["2017-03-21",18.5377,19.5866,18.4179,19.5326,24376576.0],["2017-03-22",19.5326,19.532644271850586,18.9513,19.4607,17146344.0],["2017-03-23",19.4607,19.460721969604492,18.7535,18.9153,15034335.0],["2017-03-24",18.9153,19.239,18.5617,18.6636,11001025.0],["2017-03-27",18.6636,18.7895,17.9504,18.1422,13906646.0],["2017-03-28",18.1422,18.3579,17.9743,18.2021,6671980.0],["2017-03-29",18.2021,18.3699,18.0463,18.0583,6780967.0],["2017-03-30",18.0583,18.1362,17.381,17.5788,10592737.0],["2017-03-31",17.5788,17.7166,17.4289,17.5548,5441487.0],["2017-04-05",17.5548,17.9983,17.4229,17.8725,10025846.0],["2017-04-06",17.8725,18.1122,17.5248,18.0822,9543986.0],["2017-04-07",18.0822,18.0882,17.8005,17.9384,6292805.0],["2017-04-10",17.9384,17.9863,17.333,17.5248,10893706.0],["2017-04-11",17.5248,17.6147,17.0394,17.4949,11528645.0],["2017-04-12",17.4949,18.334,17.1832,18.0523,15007732.0],["2017-04-13",18.0523,18.6696,17.8605,18.5257,12133027.0],["2017-04-14",18.5257,18.6156,18.1601,18.2141,4556993.0],["2017-04-17",18.2141,18.5737,17.7406,18.0463,6275115.0],["2017-04-18",18.0463,18.8494,17.7706,18.8134,16760090.0],["2017-04-19",18.8134,19.1491,18.3939,18.8314,15158684.0],["2017-04-20",18.8314,19.8922,18.6696,19.7005,20960119.0],["2017-04-21",19.7005,20.4257,19.227,19.4367,17756537.0],["2017-04-24",19.4367,19.43674659729004,18.5078,18.9273,8031518.0],["2017-04-25",18.9273,19.4188,18.6396,19.173,15721603.0],["2017-04-26",19.173,19.5326,18.4478,18.4838,20039542.0],["2017-04-27",18.4838,19.0652,17.7166,19.0292,28991111.0],["2017-04-28",19.0292,19.5686,18.3999,18.5857,17172481.0],["2017-05-02",18.5857,18.7954,18.1781,18.5677,6701269.0],["2017-05-03",18.5677,19.1071,18.4958,18.8554,9338581.0],["2017-05-04",18.8554,19.3468,18.6876,19.0172,12028567.0],["2017-05-05",19.0172,19.167,18.1601,18.5857,11650394.0],["2017-05-08",18.5857,18.585678100585938,18.0822,18.1482,8432153.0],["2017-05-09",18.1482,18.2201,17.4529,18.1661,12618048.0],["2017-05-10",18.1661,18.3759,17.5548,17.5668,9307670.0],["2017-05-11",17.5668,17.7106,17.2192,17.5548,7019983.0],["2017-05-12",17.5548,17.7706,17.2611,17.333,8682620.0],["2017-05-15",17.333,18.0103,17.333045959472656,17.8545,9014279.0],["2017-05-16",17.8545,18.6696,17.7226,18.6216,14029738.0],["2017-05-17",18.6216,18.8194,18.4478,18.5617,9497440.0],["2017-05-18",18.5617,18.8794,18.3399,18.5497,5788937.0],["2017-05-19",18.5497,18.6996,18.0822,18.28,8725539.0],["2017-05-22",18.28,18.280010223388672,17.5129,17.6986,13744362.0],["2017-05-23",17.6986,19.3528,17.5968,19.2929,26142123.0],["2017-05-24",19.2929,19.292905807495117,18.3879,18.8194,14213795.0],["2017-05-25",18.8194,19.1311,18.4718,18.8674,11744658.0],["2017-05-26",18.8674,19.3528,18.6276,18.9093,13874030.0],["2017-05-31",18.9093,18.90932273864746,18.2321,18.5257,12407925.0],["2017-06-01",18.5257,18.9393,18.3639,18.6097,8804446.0],["2017-06-02",18.6097,18.60965347290039,18.1002,18.3579,7262511.0],["2017-06-05",18.3579,18.4059,18.1482,18.3459,3899050.0],["2017-06-06",18.3459,19.0172,18.286,18.9573,11784054.0],["2017-06-07",18.9573,19.5626,18.8973,19.3768,17329230.0],["2017-06-08",19.3768,20.3777,19.179,20.2279,22535298.0],["2017-06-09",20.2279,21.3367,20.132,20.5515,21699210.0],["2017-06-12",20.5515,21.6244,20.551528930664062,21.061,17059155.0],["2017-06-13",21.061,21.1569,20.6175,21.1029,9684960.0],["2017-06-14",21.1029,21.8761,20.8872,21.2588,13041564.0],["2017-06-15",21.2588,21.3307,20.3657,20.5815,13238345.0],["2017-06-16",20.5815,20.8272,20.2039,20.5395,9591268.0],["2017-06-20",20.5395,20.6954,19.9462,20.15,13803410.0],["2017-06-21",20.15,21.0909,19.8563,21.061,15418551.0],["2017-06-22",21.061,21.3726,20.8332,20.9291,15668112.0],["2017-06-23",20.9291,21.2767,20.5575,21.1689,10796951.0],["2017-06-26",21.1689,21.7562,21.067,21.5285,14696774.0],["2017-06-27",21.5285,21.6363,21.013,21.2108,9429820.0],["2017-06-28",21.2108,21.2108097076416,20.5695,20.7313,10327100.0],["2017-06-29",20.7313,20.9711,20.5635,20.9531,6532972.0],["2017-06-30",20.9531,21.067,20.6474,20.7913,8128922.0],["2017-07-03",20.7913,20.8152,20.2519,20.5036,8605430.0],["2017-07-04",20.5036,20.6474,20.09,20.6294,10866615.0],["2017-07-05",20.6294,20.9171,20.4736,20.7493,5554717.0],["2017-07-06",20.7493,20.8152,20.3178,20.6954,8712746.0],["2017-07-07",20.6954,20.7193,20.3897,20.5276,7356738.0],["2017-07-10",20.5276,20.5635,20.09,20.144,10505528.0],["2017-07-11",20.144,20.6894,20.09,20.4676,8606715.0],["2017-07-12",20.4676,20.5276,19.8982,19.9642,8362117.0],["2017-07-13",19.9642,20.1739,19.6585,19.7904,8841427.0],["2017-07-14",19.7904,20.1195,19.5649,20.0768,8080028.0],["2017-07-17",20.0768,20.1987,18.2118,19.833,12083037.0],["2017-07-18",19.833,20.1439,19.3881,20.022,9297313.0],["2017-07-19",20.022,20.8143,19.8696,20.6498,10481248.0],["2017-07-20",20.6498,20.9972,20.4852,20.9484,11053033.0],["2017-07-21",20.9484,21.948,20.94840431213379,21.5701,18630232.0],["2017-07-24",21.5701,22.8561,21.570091247558594,22.0394,16531817.0],["2017-07-25",22.0394,22.1674,21.759,21.8566,9160305.0],["2017-07-26",21.8566,22.5819,21.5884,21.9114,14611098.0],["2017-07-27",21.9114,23.3315,21.8687,23.3133,22292788.0],["2017-07-28",23.3133,24.3433,22.7403,24.1422,20579318.0],["2017-07-31",24.1422,25.5989,24.0751,24.8858,33826688.0],["2017-08-01",24.8858,25.5135,24.2884,24.9528,15372126.0],["2017-08-02",24.9528,25.2027,24.5322,25.1417,8727318.0],["2017-08-03",25.1417,26.2206,24.9894,25.3916,12969674.0],["2017-08-04",25.3916,25.39163589477539,24.4713,24.7578,12446249.0],["2017-08-07",24.7578,26.9093,24.4591,26.8118,16405988.0],["2017-08-08",26.8118,27.5249,26.5192,26.7691,14811861.0],["2017-08-09",26.7691,28.6403,26.2693,28.2502,16698134.0],["2017-08-10",28.2502,29.4692,27.9271,28.6037,16976220.0],["2017-08-11",28.6037,29.0974,27.9271,28.5244,13298489.0],["2017-08-14",28.5244,29.1644,27.6468,28.4269,17337241.0],["2017-08-15",28.4269,28.42692756652832,27.4761,27.9576,10390269.0],["2017-08-16",27.9576,28.3416,27.5188,27.7199,9700950.0],["2017-08-17",27.7199,28.2624,27.5188,27.7504,8990150.0],["2017-08-18",27.7504,28.0003,26.9641,27.0617,9920514.0],["2017-08-21",27.0617,27.6163,26.9398,27.2445,7477219.0],["2017-08-22",27.2445,27.3542,25.8427,26.1413,20816817.0],["2017-08-23",26.1413,27.2201,26.0255,27.1775,19129292.0],["2017-08-24",27.1775,27.17746353149414,25.9036,26.2754,15016663.0],["2017-08-25",26.2754,26.6228,25.8853,26.3668,11774543.0],["2017-08-28",26.3668,27.9454,26.36683464050293,27.2933,18718856.0],["2017-08-29",27.2933,28.3721,27.29326820373535,28.2989,17087147.0],["2017-08-30",28.2989,28.9877,28.0978,28.5366,12532793.0],["2017-08-31",28.5366,28.7195,27.8235,28.3721,8018564.0],["2017-09-01",28.3721,29.5667,27.915,29.5545,14905921.0],["2017-09-04",29.5545,29.6033,28.75,28.9755,8636236.0],["2017-09-05",28.9755,29.5911,28.6464,28.7622,7115903.0],["2017-09-06",28.7622,28.762155532836914,27.9637,28.0247,9048671.0],["2017-09-07",28.0247,28.3965,27.4578,28.0795,7588338.0],["2017-09-08",28.0795,28.11,27.3055,27.4335,8150395.0],["2017-09-11",27.4335,28.049,26.7021,27.403,8925604.0],["2017-09-12",27.403,29.5789,27.1348,29.5423,16211060.0],["2017-09-13",29.5423,31.6329,29.1827,30.6333,23060699.0],["2017-09-14",30.6333,31.6024,30.2128,31.1148,11852320.0],["2017-09-15",31.1148,31.3708,30.4017,30.6943,7310184.0],["2017-09-18",30.6943,33.7661,30.5845,33.7539,15517931.0],["2017-09-19",33.7539,33.8758,32.4618,32.9799,13398672.0],["2017-09-20",32.9799,34.4183,32.6081,33.1201,12211189.0],["2017-09-21",33.1201,33.1566,32.3033,32.5776,7974078.0],["2017-09-22",32.5776,33.0652,32.0595,32.8092,6115159.0],["2017-09-25",32.8092,34.4061,32.8092,34.1501,13769609.0],["2017-09-26",34.1501,34.8754,33.4797,34.4914,9886419.0],["2017-09-27",34.4914,34.491432189941406,33.4614,34.0099,8874595.0],["2017-09-28",34.0099,35.6556,33.7235,34.3878,15465518.0],["2017-09-29",34.3878,35.0034,33.4065,33.5528,10846267.0],["2017-10-09",33.5528,34.0709,32.6081,32.9006,13534302.0],["2017-10-10",32.9006,33.4675,32.2119,33.1322,12222558.0],["2017-10-11",33.1322,34.9242,32.9616,34.528,15370759.0],["2017-10-12",34.528,34.8571,33.4858,34.1074,8645833.0],["2017-10-13",34.1074,34.1318,33.2785,33.5528,10480692.0],["2017-10-16",33.5528,33.6686,32.2363,32.3643,18003053.0],["2017-10-17",32.3643,33.0043,32.1814,32.4923,9414503.0],["2017-10-18",32.4923,33.3456,32.151,33.3395,8938258.0],["2017-10-19",33.3395,34.205,33.3394775390625,33.5833,12243075.0],["2017-10-20",33.5833,33.5833,32.3094,33.1262,6897041.0],["2017-10-23",33.1262,33.4736,32.7361,33.3517,7305783.0],["2017-10-24",33.3517,33.7966,33.0652,33.4675,6812757.0],["2017-10-25",33.4675,33.693,33.2237,33.4492,5729962.0],["2017-10-26",33.4492,36.5698,33.44918441772461,34.1318,21336100.0],["2017-10-27",34.1318,36.3626,33.6077,35.5215,17652534.0],["2017-10-30",35.5215,36.6064,34.595,36.1249,18024770.0],["2017-10-31",36.1249,36.1248779296875,35.04,35.6068,9963006.0],["2017-11-01",35.6068,36.4906,35.3996,35.6799,8502939.0],["2017-11-02",35.6799,35.9603,34.851,35.0948,8861589.0],["2017-11-03",35.0948,36.07,35.0826,35.3142,8994496.0],["2017-11-06",35.3142,37.1305,35.0461,37.0635,17205342.0],["2017-11-07",37.0635,37.417,36.2955,36.5089,13597717.0],["2017-11-08",36.5089,37.2159,36.0883,36.326,10514442.0],["2017-11-09",36.326,36.326011657714844,35.424,35.9969,11905503.0],["2017-11-10",35.9969,37.1244,35.686,36.7527,13559378.0],["2017-11-13",36.7527,36.7892,35.814,36.131,12476325.0],["2017-11-14",36.131,36.3016,35.4605,35.6556,9287390.0],["2017-11-15",35.6556,36.2651,35.2899,35.9908,6713809.0],["2017-11-16",35.9908,36.9721,35.7592,36.2468,9100418.0],["2017-11-17",36.2468,36.24677276611328,34.0892,34.467,15067386.0],["2017-11-20",34.467,34.467041015625,31.0295,33.1627,9206250.0],["2017-11-21",33.1627,34.0953,32.5532,34.0709,10170886.0],["2017-11-22",34.0709,35.0583,33.0347,33.4614,11537563.0],["2017-11-23",33.4614,33.46137619018555,31.194,31.2123,17507443.0],["2017-11-24",31.2123,31.7731,29.8044,30.6394,15095556.0],["2017-11-27",30.6394,31.2245,29.1157,30.1884,8557588.0],["2017-11-28",30.1884,31.188,29.5606,30.6699,8314614.0],["2017-11-29",30.6699,31.0843,29.2558,29.7861,8980781.0],["2017-11-30",29.7861,30.0482,29.2558,29.3229,5818850.0],["2017-12-01",29.3229,29.8653,29.1218,29.6825,6559099.0],["2017-12-04",29.6825,32.0412,29.4814,31.7182,12299333.0],["2017-12-05",31.7182,32.285,30.7186,31.1026,10044281.0],["2017-12-06",31.1026,31.9254,30.4809,31.2184,6456772.0],["2017-12-07",31.2184,31.45,30.3225,30.3956,4786915.0],["2017-12-08",30.3956,31.4196,29.9872,31.1575,6185747.0],["2017-12-11",31.1575,33.2115,31.0112,32.6203,11008288.0],["2017-12-12",32.6203,33.3395,32.5776,32.6081,8764662.0],["2017-12-13",32.6081,33.9916,32.4862,33.6442,9871836.0],["2017-12-14",33.6442,34.1196,33.1932,33.9368,5892418.0],["2017-12-15",33.9368,35.5093,33.6442,34.3939,9493435.0],["2017-12-18",34.3939,35.9908,34.205,35.5519,10655493.0],["2017-12-19",35.5519,35.9908,34.7108,35.3447,9477823.0],["2017-12-20",35.3447,35.7896,34.8023,35.107,10128881.0],["2017-12-21",35.107,35.5276,34.4975,35.0522,8375481.0],["2017-12-22",35.0522,35.1863,34.1013,34.2172,9676095.0],["2017-12-25",34.2172,34.9181,32.9128,34.2964,9171671.0],["2017-12-26",34.2964,34.6194,33.5589,33.9734,5315182.0],["2017-12-27",33.9734,34.6072,33.3699,33.6198,5709137.0],["2017-12-28",33.6198,34.9242,33.619842529296875,34.7352,12063472.0],["2017-12-29",34.7352,35.3203,33.888,34.7352,10334144.0],["2018-01-02",34.7352,34.851,34.0099,34.3391,6654907.0],["2018-01-03",34.3391,34.6621,33.8576,34.5402,8261303.0],["2018-01-04",34.5402,36.2407,34.2172,35.9055,19484066.0],["2018-01-05",35.9055,36.2955,35.3508,35.6251,8320181.0],["2018-01-08",35.6251,35.8506,34.3939,34.9607,12202569.0],["2018-01-09",34.9607,36.2346,34.7474,36.0578,14586744.0],["2018-01-10",36.0578,36.2102,35.1741,36.0213,10413944.0],["2018-01-11",36.0213,36.1432,35.3508,35.9055,6779647.0],["2018-01-12",35.9055,36.4052,35.3569,36.1432,9089288.0],["2018-01-15",36.1432,37.7888,35.9786,37.3682,18840829.0],["2018-01-16",37.3682,40.5925,36.8746,38.703,17705436.0],["2018-01-17",38.703,39.5563,37.3926,37.4658,13702073.0],["2018-01-18",37.4658,40.4706,37.46577453613281,39.7148,18801440.0],["2018-01-19",39.7148,40.8363,38.5141,39.8733,11963949.0],["2018-02-06",39.8733,39.87328338623047,32.2972,32.2972,35632095.0],["2018-02-07",32.2972,33.8271,31.45,31.7853,21396694.0],["2018-02-08",31.7853,33.8149,31.5719,32.6446,14826257.0],["2018-02-09",32.6446,33.2907,30.4931,33.1262,12021277.0],["2018-02-12",33.1262,35.4422,33.12615203857422,34.9668,11294477.0],["2018-02-13",34.9668,35.9603,34.333,35.8262,9359572.0],["2018-02-14",35.8262,36.1432,35.0522,35.6373,6623052.0],["2018-02-22",35.6373,36.5698,35.4422,35.9055,6746129.0],["2018-02-23",35.9055,36.2651,34.4975,35.3082,6031537.0],["2018-02-26",35.3082,35.3996,33.7174,34.6438,12494767.0],["2018-02-27",34.6438,34.723,33.9977,34.3147,7309353.0],["2018-02-28",34.3147,34.31467056274414,33.0652,33.4004,8973725.0],["2018-03-01",33.4004,34.3086,32.9738,34.1196,7842644.0],["2018-03-02",34.1196,34.6011,33.5223,33.8636,4916871.0],["2018-03-05",33.8636,34.2111,32.8214,33.0591,5001788.0],["2018-03-06",33.0591,33.6442,32.0595,33.4858,7289942.0],["2018-03-07",33.4858,35.2289,33.485755920410156,34.5889,10908633.0],["2018-03-08",34.5889,35.0826,34.016,34.6316,7139599.0],["2018-03-09",34.6316,35.7531,34.63161087036133,34.9973,8146369.0],["2018-03-12",34.9973,35.2899,34.1257,34.205,9421206.0],["2018-03-13",34.205,34.5767,33.4553,33.5467,7266754.0],["2018-03-14",33.5467,34.0648,33.5223,34.0099,4114489.0],["2018-03-15",34.0099,36.1432,33.8758,35.7165,12985310.0],["2018-03-16",35.7165,35.9603,35.2289,35.5824,5837826.0],["2018-03-19",35.5824,36.387,35.0522,36.198,5672802.0],["2018-03-20",36.198,36.9233,35.6556,36.0822,5468209.0],["2018-03-21",36.0822,36.8746,35.0522,35.0704,5727740.0],["2018-03-22",35.0704,35.9603,34.339,35.3142,6792630.0],["2018-03-23",35.3142,35.314239501953125,32.9982,34.0953,6035495.0],["2018-03-26",34.0953,34.9546,33.4614,34.6011,5255128.0],["2018-03-27",34.6011,35.4118,33.5833,34.1318,9627888.0],["2018-03-28",34.1318,34.13182067871094,31.6329,32.4252,16279869.0],["2018-03-29",32.4252,33.7661,31.6938,33.4126,11609637.0],["2018-03-30",33.4126,34.0404,33.0286,33.504,5842886.0],["2018-04-02",33.504,33.8271,31.9133,32.2424,10728125.0],["2018-04-03",32.2424,33.2663,31.5719,33.1018,11125024.0],["2018-04-04",33.1018,36.3138,33.10177230834961,35.424,19341812.0],["2018-04-09",35.424,35.8079,34.7474,35.4666,9425749.0],["2018-04-10",35.4666,35.7775,34.6804,35.3508,7882400.0],["2018-04-11",35.3508,35.7531,34.1318,34.5219,10668663.0],["2018-04-12",34.5219,35.1863,34.2293,34.9059,7234299.0],["2018-04-13",34.9059,35.3203,33.9855,34.3817,5738752.0],["2018-04-16",34.3817,34.5585,33.2785,33.437,5476916.0],["2018-04-17",33.437,33.7539,32.8397,32.8519,3703519.0],["2018-04-18",32.8519,33.1261,31.9681,32.5471,5475352.0],["2018-04-19",32.5471,33.4979,32.413,32.9738,6241435.0],["2018-04-20",32.9738,33.4248,32.413,32.7726,4337768.0],["2018-04-23",32.7726,33.0957,32.0047,32.5898,2660716.0],["2018-04-24",32.5898,34.6499,32.58979415893555,33.8636,11443717.0],["2018-04-25",33.8636,34.3451,33.37,34.0282,3747294.0],["2018-04-26",34.0282,34.0892,33.0835,33.0957,3087621.0],["2018-04-27",33.0957,33.821,32.0352,32.4191,6212736.0],["2018-05-02",32.4191,33.1505,32.1692,33.0286,6124718.0],["2018-05-03",33.0286,34.0404,32.4679,33.7905,5824869.0],["2018-05-04",33.7905,34.3451,33.790504455566406,34.0587,5157808.0],["2018-05-07",34.0587,36.6917,33.8758,36.2955,14491398.0],["2018-05-08",36.2955,37.1793,36.2163,36.3565,9315048.0],["2018-05-09",36.3565,37.1793,36.35649108886719,37.1732,6511223.0],["2018-05-10",37.1732,37.7705,36.8441,37.5877,7062991.0],["2018-05-11",37.5877,38.6299,36.5698,36.7405,6774313.0],["2018-05-14",36.7405,38.2886,36.74046325683594,37.9534,7802586.0],["2018-05-15",37.9534,38.2642,37.4048,38.2033,4936527.0],["2018-05-16",38.2033,38.38,37.612,38.057,5091592.0],["2018-05-17",38.057,38.1423,35.7775,36.387,10409471.0],["2018-05-18",36.387,36.6247,35.875,36.2651,9156491.0],["2018-05-21",36.2651,36.9904,36.0091,36.2102,5595161.0],["2018-05-22",36.2102,36.5576,36.0395,36.5089,3755883.0],["2018-05-23",36.5089,36.6917,35.8994,35.9055,6155462.0],["2018-05-24",35.9055,36.131,35.2289,35.5276,5910717.0],["2018-05-25",35.5276,36.5332,35.52757263183594,35.9969,6467925.0],["2018-05-28",35.9969,37.9717,35.8445,37.7157,11138533.0],["2018-05-29",37.7157,38.4897,36.3443,36.4296,8909826.0],["2018-05-30",36.4296,37.6181,35.4727,36.8989,7870941.0],["2018-05-31",36.8989,39.4345,36.89894104003906,39.2821,13640411.0],["2018-06-01",39.2821,39.282073974609375,37.5145,37.868,9320388.0],["2018-06-04",37.868,40.4096,37.6364,39.9098,11094298.0],["2018-06-05",39.9098,41.0618,39.2516,40.9033,9855090.0],["2018-06-06",40.9033,40.9826,40.0196,40.4584,7272602.0],["2018-06-07",40.4584,40.6534,39.3004,39.66,7322105.0],["2018-06-08",39.66,40.3487,38.8371,39.4893,8657916.0],["2018-06-11",39.4893,39.6478,38.2825,38.6848,7938518.0],["2018-06-12",38.6848,41.0618,38.68476104736328,40.5986,12346153.0],["2018-06-13",40.5986,41.4458,40.0927,40.2573,8106336.0],["2018-06-14",40.2573,40.8058,38.7579,39.5563,8580152.0],["2018-06-15",39.5563,39.55634307861328,38.441,39.0261,7242128.0],["2018-06-19",39.0261,39.02607727050781,36.1554,36.4052,10409481.0],["2018-06-20",36.4052,38.2764,36.4052,38.0996,6714002.0],["2018-06-21",38.0996,38.8798,37.7278,38.185,5229683.0],["2018-06-22",38.185,38.3861,36.6917,37.6181,6319146.0],["2018-06-25",37.6181,39.0809,37.5999,38.3008,10874493.0],["2018-06-26",38.3008,39.9403,37.673,38.441,10387755.0],["2018-06-27",38.441,39.4649,36.2041,37.4353,12143789.0],["2018-06-28",37.4353,37.43529510498047,35.4605,36.9904,8187769.0],["2018-06-29",36.9904,38.5872,36.6308,38.3313,6029702.0],["2018-07-02",38.3313,40.1902,38.33125686645508,39.4466,9750605.0],["2018-07-03",39.4466,39.9159,36.2651,37.3682,13384931.0],["2018-07-04",37.3682,38.0448,36.6917,37.7279,7086779.0],["2018-07-05",37.7279,38.9895,36.326,36.9599,7065387.0],["2018-07-06",36.9599,37.2403,35.7226,36.6856,8494367.0],["2018-07-09",36.6856,37.4109,36.3138,37.3804,10029588.0],["2018-07-10",37.3804,37.7279,36.1614,37.0391,9340042.0],["2018-07-11",37.0391,37.039119720458984,35.9481,36.3931,4811290.0],["2018-07-12",36.3931,37.7218,36.2224,37.222,9168616.0],["2018-07-13",37.222,39.1297,37.1184,38.9651,12601948.0],["2018-07-16",38.9651,39.9159,38.508,39.343,8549784.0],["2018-07-17",39.343,39.7758,38.7031,39.2943,5439607.0],["2018-07-18",39.2943,39.8489,38.8859,39.1967,4938942.0],["2018-07-19",39.1967,39.343,37.5938,38.0875,6618879.0],["2018-07-20",38.0875,38.2276,37.2403,38.0143,5378913.0],["2018-07-23",38.0143,38.014320373535156,36.387,36.8563,9626464.0],["2018-07-24",36.8563,38.5811,36.4479,38.569,9798005.0],["2018-07-25",38.569,38.5689582824707,37.7583,38.0265,5665087.0],["2018-07-26",38.0265,38.3922,37.4353,37.5206,3788681.0],["2018-07-27",37.5206,38.0204,36.9355,37.5267,4033703.0],["2018-07-30",37.5267,37.7279,36.515,36.9111,5322598.0],["2018-07-31",36.9111,37.3378,36.5698,37.161,2459213.0],["2018-08-01",37.161,37.4658,36.454,36.6003,3953537.0],["2018-08-02",36.6003,36.600284576416016,32.9433,33.5711,16497595.0],["2018-08-03",33.5711,33.57109069824219,31.255,32.1083,16338218.0],["2018-08-06",32.1083,32.5167,29.8897,31.0173,10118610.0],["2018-08-07",31.0173,32.4618,30.5967,32.2241,6851945.0],["2018-08-08",32.2241,32.3033,30.1152,30.4748,9236668.0],["2018-08-09",30.4748,32.0473,29.9994,31.4683,8464183.0],["2018-08-10",31.4683,32.5349,31.468318939208984,31.8889,6649400.0],["2018-08-13",31.8889,31.888872146606445,30.3712,31.3891,6874550.0],["2018-08-14",31.3891,32.279,31.0843,31.4622,7550309.0],["2018-08-15",31.4622,31.5963,30.2249,30.2981,6521797.0],["2018-08-16",30.2981,30.5358,28.9511,29.1583,8540295.0],["2018-08-17",29.1583,30.1212,28.6398,29.0657,6891508.0],["2018-08-20",29.0657,29.065744400024414,27.2079,28.2386,9516367.0],["2018-08-21",28.2386,29.899,28.0843,29.6213,9535425.0],["2018-08-22",29.6213,29.7941,28.8991,29.1954,5370855.0],["2018-08-23",29.1954,29.7138,28.8991,29.1522,5876942.0],["2018-08-24",29.1522,29.362,27.7942,29.1645,8206938.0],["2018-08-27",29.1645,30.4113,29.164501190185547,30.2262,9002919.0],["2018-08-28",30.2262,30.831,29.8435,30.0225,9930055.0],["2018-08-29",30.0225,30.3743,29.7509,29.9546,4472134.0],["2018-08-30",29.9546,30.3373,29.5348,29.6398,4525402.0],["2018-08-31",29.6398,29.6398,28.8867,29.1954,5568851.0],["2018-09-03",29.1954,29.3003,28.2572,28.6892,4918085.0],["2018-09-04",28.6892,29.5657,28.6892,29.4052,5291785.0],["2018-09-05",29.4052,29.6213,28.4547,28.5102,4648217.0],["2018-09-06",28.5102,28.8065,27.4671,27.5165,5902220.0],["2018-09-07",27.5165,28.393,27.516475677490234,28.288,6381095.0],["2018-09-10",28.288,28.6892,27.8189,28.0782,4121415.0],["2018-09-11",28.0782,28.3312,27.8189,27.93,3104082.0],["2018-09-12",27.93,28.0164,26.9301,27.035,6369836.0],["2018-09-13",27.035,27.4609,25.8499,26.6709,7625989.0],["2018-09-14",26.6709,27.1338,25.8684,26.5598,10179825.0],["2018-09-17",26.5598,26.6585,25.9857,26.4548,5895285.0],["2018-09-18",26.4548,27.0968,26.0042,26.9116,10157624.0],["2018-09-19",26.9116,27.8992,26.6153,27.5288,11588334.0],["2018-09-20",27.5288,27.7202,26.9733,27.2325,7175217.0],["2018-09-21",27.2325,28.3683,27.232542037963867,28.1152,9081854.0],["2018-09-25",28.1152,28.2633,27.6646,27.7881,4841366.0],["2018-09-26",27.7881,29.7817,27.788057327270508,29.0472,14475329.0],["2018-09-27",29.0472,29.7385,28.7633,29.1954,8865796.0],["2018-09-28",29.1954,29.3805,28.7077,29.1892,7499087.0],["2018-10-08",29.1892,29.189189910888672,26.7264,26.8313,10048476.0],["2018-10-09",26.8313,27.1832,26.1153,26.3746,8319683.0],["2018-10-10",26.3746,26.4795,24.5537,24.7327,18546567.0],["2018-10-11",24.7327,24.73272705078125,22.5909,22.9921,15361859.0],["2018-10-12",22.9921,23.7637,22.7576,23.455,10188243.0],["2018-10-15",23.455,23.8007,22.881,22.9242,7191135.0],["2018-10-16",22.9242,23.3007,22.7761,22.918,6077211.0],["2018-10-17",22.918,23.2699,21.412,22.4366,10209686.0],["2018-10-18",22.4366,22.7946,21.9181,22.1465,7647269.0],["2018-10-19",22.1465,23.3131,21.8009,23.06,10086974.0],["2018-10-22",23.06,24.8377,23.060016632080078,24.6587,12936271.0],["2018-10-23",24.6587,24.6895,22.4428,22.7144,13921458.0],["2018-10-24",22.7144,22.8563,21.7206,22.5292,8729539.0],["2018-10-25",22.5292,22.8378,21.4367,22.4243,7657039.0],["2018-10-26",22.4243,23.023,21.3564,21.5725,12047278.0],["2018-10-29",21.5725,21.57246971130371,19.4183,19.4183,17730153.0],["2018-10-30",19.4183,19.7887,18.7579,19.443,9876715.0],["2018-10-31",19.443,20.301,19.44300079345703,19.9615,12443071.0],["2018-11-01",19.9615,20.9429,19.96148109436035,20.4306,14712898.0],["2018-11-02",20.4306,21.5972,20.430578231811523,21.5046,14343554.0],["2018-11-05",21.5046,21.50457191467285,20.6343,20.8873,9312356.0],["2018-11-06",20.8873,20.8873348236084,20.2948,20.7701,5035087.0],["2018-11-07",20.7701,21.1404,20.4676,20.6713,6544375.0],["2018-11-08",20.6713,21.2947,20.5787,20.7083,7291895.0],["2018-11-09",20.7083,20.7145,20.2639,20.4614,4072608.0],["2018-11-12",20.4614,20.5232,19.9738,20.4985,5825169.0],["2018-11-13",20.4985,21.1219,20.0973,20.8873,11158592.0],["2018-11-14",20.8873,20.9676,20.4429,20.48,7446248.0],["2018-11-15",20.48,20.7392,20.4368,20.6219,5502856.0],["2018-11-16",20.6219,20.9305,20.5293,20.733,6607377.0],["2018-11-19",20.733,21.4675,20.6158,21.2885,10375068.0],["2018-11-20",21.2885,21.288543701171875,20.4306,20.5787,7520912.0],["2018-11-21",20.5787,20.8935,20.122,20.6898,5540630.0],["2018-11-22",20.6898,20.7824,20.4306,20.6466,3459523.0],["2018-11-23",20.6466,20.7269,19.9183,20.0541,6153274.0],["2018-11-26",20.0541,20.1467,19.7763,19.8504,3218605.0],["2018-11-27",19.8504,19.9862,19.6775,19.9368,3927630.0],["2018-11-28",19.9368,20.4553,19.8257,20.2701,4307893.0],["2018-11-29",20.2701,21.0478,20.270097732543945,20.8009,12186850.0],["2018-11-30",20.8009,22.2206,20.5602,22.128,16695576.0],["2018-12-03",22.128,24.0538,22.12798500061035,23.5044,18961535.0],["2018-12-04",23.5044,23.7945,22.9613,23.5353,9611364.0],["2018-12-05",23.5353,24.9364,22.9674,24.5167,16281151.0],["2018-12-06",24.5167,24.5661,23.5291,23.8624,11665488.0],["2018-12-07",23.8624,24.2575,23.4427,23.6649,9232587.0],["2018-12-10",23.6649,23.9859,23.0662,23.3872,9037599.0],["2018-12-11",23.3872,23.8748,23.0971,23.5415,7161161.0],["2018-12-12",23.5415,23.7143,23.1773,23.455,5884215.0],["2018-12-13",23.455,24.1031,23.3316,23.7143,9336245.0],["2018-12-14",23.7143,24.7327,23.71428871154785,24.0908,21220137.0],["2018-12-17",24.0908,24.6216,23.5785,23.918,9229519.0],["2018-12-18",23.918,23.9488,23.3069,23.5847,6486620.0],["2018-12-19",23.5847,24.0476,23.2143,23.3933,4640610.0],["2018-12-20",23.3933,23.4242,22.6094,23.3069,7265620.0],["2018-12-21",23.3069,23.306907653808594,22.2082,22.5909,7768384.0],["2018-12-24",22.5909,22.8255,22.3008,22.7452,4644781.0],["2018-12-25",22.7452,22.74522590637207,21.8132,22.4922,6301740.0],["2018-12-26",22.4922,22.8934,21.986,22.0107,7787109.0],["2018-12-27",22.0107,22.6218,21.4799,21.6218,9308951.0],["2018-12-28",21.6218,21.9737,20.8935,21.6342,11368242.0],["2019-01-02",21.6342,22.4057,20.9367,21.1095,11502664.0],["2019-01-03",21.1095,21.2083,20.1713,20.4182,11289524.0],["2019-01-04",20.4182,21.2824,20.1467,21.054,11502992.0],["2019-01-07",21.054,21.2824,20.7515,20.8997,11497536.0],["2019-01-08",20.8997,21.1095,20.4985,20.8812,10437712.0],["2019-01-09",20.8812,22.0786,20.7577,21.6095,17010774.0],["2019-01-10",21.6095,21.609498977661133,21.1095,21.4058,10036658.0],["2019-01-11",21.4058,21.831710815429688,20.9923,21.8317,10199301.0],["2019-01-14",21.8317,21.8379,21.1095,21.2145,8961727.0],["2019-01-15",21.2145,23.3378,21.0725,23.3378,23308581.0],["2019-01-16",23.3378,23.337770462036133,22.5971,22.7699,18393830.0],["2019-01-17",22.7699,23.1773,22.3317,22.7637,13637887.0],["2019-01-18",22.7637,23.6155,22.7329,23.2082,17471818.0],["2019-01-21",23.2082,24.0661,23.208152770996094,23.5908,14443304.0],["2019-01-22",23.5908,23.590839385986328,22.7576,22.8934,11756900.0],["2019-01-23",22.8934,23.0909,22.6588,22.8378,6353326.0],["2019-01-24",22.8378,23.455045700073242,22.8069,23.455,10450693.0],["2019-01-25",23.455,23.8254,23.2699,23.5415,11366077.0],["2019-01-28",23.5415,24.6216,23.5168,23.7266,12853367.0],["2019-01-29",23.7266,24.6957,23.0847,24.6772,17584238.0],["2019-01-30",24.6772,25.0599,24.1402,24.3377,12095035.0],["2019-01-31",24.3377,24.8747,23.9612,24.6525,11938533.0],["2019-02-01",24.6525,24.8747,24.3439,24.6772,11084511.0],["2019-02-11",24.6772,26.2326,24.0785,25.7203,15543910.0],["2019-02-12",25.7203,27.214,25.4611,26.8067,16484148.0],["2019-02-13",26.8067,27.3436,26.5536,27.1214,9999906.0],["2019-02-14",27.1214,28.4547,26.7943,27.6955,12905530.0],["2019-02-15",27.6955,27.6955,27.0967,27.4177,8382361.0],["2019-02-18",27.4177,29.6891,27.417713165283203,29.2262,14747472.0],["2019-02-19",29.2262,29.6583,28.5534,28.8806,10746092.0],["2019-02-20",28.8806,29.4423,28.5164,29.399,10720334.0],["2019-02-21",29.399,29.6274,28.7016,29.2571,7828298.0],["2019-02-22",29.2571,29.2570858001709,28.4238,29.0102,9670194.0],["2019-02-25",29.0102,30.7199,28.4917,30.1644,18203451.0],["2019-02-26",30.1644,30.164424896240234,29.4237,29.4237,12062940.0],["2019-02-27",29.4237,31.0471,29.42374038696289,29.8188,15958576.0],["2019-02-28",29.8188,31.2693,29.3188,30.6088,11664072.0],["2019-03-01",30.6088,32.5717,30.608837127685547,32.4112,18411463.0],["2019-03-04",32.4112,34.911,32.0964,33.4852,18954314.0],["2019-03-05",33.4852,34.6332,33.2197,34.1333,14995698.0],["2019-03-06",34.1333,34.3431,33.3123,34.0098,11484996.0],["2019-03-07",34.0098,34.00981521606445,31.6088,32.5717,21212725.0],["2019-03-08",32.5717,32.5716552734375,30.8989,31.6026,13961785.0],["2019-03-11",31.6026,33.7506,31.294,33.3309,15306604.0],["2019-03-12",33.3309,34.0407,32.7136,32.8618,10473395.0],["2019-03-13",32.8618,33.7382,32.2198,32.3124,9102328.0],["2019-03-14",32.3124,33.3185,31.9112,32.8247,9086931.0],["2019-03-15",32.8247,34.4913,32.5284,33.9543,12928690.0],["2019-03-18",33.9543,37.0343,33.95426940917969,37.0343,21203368.0],["2019-03-19",37.0343,37.4046,35.5838,36.1146,13804588.0],["2019-03-20",36.1146,37.0837,35.1209,35.6146,12072512.0],["2019-03-21",35.6146,35.61464309692383,34.7752,35.0776,9550570.0],["2019-03-22",35.0776,36.0652,34.8616,35.6085,9097267.0],["2019-03-25",35.6085,35.60846710205078,34.2567,34.7814,8498792.0],["2019-03-26",34.7814,35.4603,34.5098,35.1208,9870940.0],["2019-03-27",35.1208,36.417,34.874,35.7813,11710461.0],["2019-03-28",35.7813,36.417,35.1887,35.8739,9981664.0],["2019-03-29",35.8739,38.6082,35.873878479003906,37.3244,18331563.0],["2019-04-01",37.3244,38.1391,36.7997,37.6145,12136412.0],["2019-04-02",37.6145,37.9601,36.7257,36.8738,9237299.0],["2019-04-03",36.8738,37.3429,36.2936,36.6639,8809096.0],["2019-04-04",36.6639,38.3737,36.4294,37.9169,11329123.0],["2019-04-08",37.9169,40.1205,37.096,37.6515,14229332.0],["2019-04-09",37.6515,37.65151596069336,36.3553,37.5281,12209457.0],["2019-04-10",37.5281,38.886,36.3306,38.1145,14424102.0],["2019-04-11",38.1145,38.11445617675781,35.1826,35.5591,20569824.0],["2019-04-12",35.5591,36.2195,34.3184,35.1085,11034870.0],["2019-04-15",35.1085,36.2566,35.10850143432617,35.2505,9863417.0],["2019-04-16",35.2505,36.417,34.5653,36.2319,9020061.0],["2019-04-17",36.2319,36.7936,35.6764,36.5714,7287254.0],["2019-04-18",36.5714,37.454,36.417,37.0405,7991828.0],["2019-04-19",37.0405,37.0651,36.2319,36.7997,4826075.0],["2019-04-22",36.7997,37.5775,35.9665,36.1269,8210672.0],["2019-04-23",36.1269,36.5528,35.2937,35.9356,10117752.0],["2019-04-24",35.9356,36.6454,34.8307,35.4295,9708879.0],["2019-04-25",35.4295,36.8244,34.874,35.8245,11439995.0],["2019-04-26",35.8245,36.2134,34.411,35.4912,9807400.0],["2019-05-06",35.4912,35.491188049316406,31.905,32.2939,18285912.0],["2019-05-07",32.2939,33.7444,32.1581,33.4913,12964043.0],["2019-05-08",33.4913,35.4356,32.8679,34.7073,10816864.0],["2019-05-09",34.7073,34.7505,32.0285,32.9975,13787764.0],["2019-05-10",32.9975,34.7567,32.9975471496582,34.5036,12291101.0],["2019-05-13",34.5036,35.7504,33.3309,35.2381,10316024.0],["2019-05-14",35.2381,35.4603,34.4542,34.7011,6728960.0],["2019-05-15",34.7011,36.9108,34.70112228393555,36.5837,16560371.0],["2019-05-16",36.5837,38.1823,35.7998,37.7194,15652595.0],["2019-05-17",37.7194,38.207,36.5405,36.8491,9057624.0],["2019-05-20",36.8491,36.849117279052734,34.6332,35.6764,9159680.0],["2019-05-21",35.6764,36.2751,34.8061,35.7875,9460091.0],["2019-05-22",35.7875,35.8615,34.6888,35.2258,7731054.0],["2019-05-23",35.2258,35.22577667236328,33.8061,34.4295,8713213.0],["2019-05-24",34.4295,35.2258,33.8246,34.6332,7722806.0],["2019-05-27",34.6332,35.0838,33.9172,34.874,6767482.0],["2019-05-28",34.874,35.4912,34.5653,35.306,7128956.0],["2019-05-29",35.306,35.6702,34.6209,35.1949,5453935.0],["2019-05-30",35.1949,35.5282,34.2567,34.6456,4967838.0],["2019-05-31",34.6456,35.3245,34.3863,34.8863,4562202.0],["2019-06-03",34.8863,35.306,34.2752,34.4234,5615237.0],["2019-06-04",34.4234,34.5036,33.0284,33.2074,7732356.0],["2019-06-05",33.2074,33.6889,32.7198,33.3309,6921425.0],["2019-06-06",33.3309,34.0098,33.1951,33.263,7678869.0],["2019-06-10",33.263,35.0468,32.5284,34.6147,8896297.0],["2019-06-11",34.6147,37.4355,34.6147,36.9602,15595812.0],["2019-06-12",36.9602,37.454,36.6207,37.0096,9034657.0],["2019-06-13",37.0096,37.4664,35.9233,36.6639,6959863.0],["2019-06-14",36.6639,37.7626,36.1393,36.2195,7834670.0],["2019-06-17",36.2195,37.2627,35.9726,36.5405,7190591.0],["2019-06-18",36.5405,36.7257,35.5838,36.4109,4976081.0],["2019-06-19",36.4109,37.6453,36.4108772277832,36.6146,9816910.0],["2019-06-20",36.6146,38.6391,36.1084,38.4539,17532723.0],["2019-06-21",38.4539,38.5774,37.4417,38.2811,13363854.0],["2019-06-24",38.2811,39.3057,37.6886,38.9786,11993601.0],["2019-06-25",38.9786,40.1205,38.5157,39.9662,14649020.0],["2019-06-26",39.9662,40.3489,39.0403,39.4107,11738917.0],["2019-06-27",39.4107,42.5277,39.4106559753418,41.9969,18993868.0],["2019-06-28",41.9969,44.3424,41.8487,42.6203,14760415.0],["2019-07-01",42.6203,45.0584,42.62028884887695,44.1325,15899458.0],["2019-07-02",44.1325,44.4165,43.182,43.8609,10667372.0],["2019-07-03",43.8609,44.1325,42.2191,42.8734,14983407.0],["2019-07-04",42.8734,42.873355865478516,41.5401,42.2191,11799071.0],["2019-07-05",42.2191,44.435,42.21908187866211,44.2436,16228424.0],["2019-07-08",44.2436,44.243629455566406,42.54,43.0524,10037965.0],["2019-07-09",43.0524,44.1942,42.7869,43.0462,9488871.0],["2019-07-10",43.0462,43.8239,42.466,43.2684,8740667.0],["2019-07-11",43.2684,43.8239,42.5462,42.8919,8518349.0],["2019-07-12",42.8919,43.8856,42.89187240600586,43.7066,7360563.0],["2019-07-15",43.7066,43.70663070678711,42.145,42.9906,7999467.0],["2019-07-16",42.9906,43.3548,42.287,42.5215,6466658.0],["2019-07-17",42.5215,43.1511,42.2623,42.7684,5417003.0],["2019-07-18",42.7684,43.1758,41.5957,41.9105,5807844.0],["2019-07-19",41.9105,43.361,41.91046905517578,42.8919,6994197.0],["2019-07-22",42.8919,43.4289,41.8487,42.1327,6117364.0],["2019-07-23",42.1327,42.3487,40.676,42.1574,10592215.0],["2019-07-24",42.1574,42.6388,41.7932,42.1574,6935136.0],["2019-07-25",42.1574,42.2808,41.1698,42.1882,9172994.0],["2019-07-26",42.1882,42.6635,41.8487,42.3796,4691335.0],["2019-07-29",42.3796,43.182,42.1944,42.9721,4971855.0],["2019-07-30",42.9721,43.5029,42.4042,42.466,6502867.0],["2019-07-31",42.466,42.7623,41.7253,41.8426,4568838.0],["2019-08-01",41.8426,41.9413,41.2006,41.2624,4455788.0],["2019-08-02",41.2624,41.26236343383789,39.3242,40.5525,9034971.0],["2019-08-05",40.5525,41.0463,39.7501,39.9847,4729278.0],["2019-08-06",39.9847,40.5957,38.8243,40.2131,6693516.0],["2019-08-07",40.2131,40.9414,40.1822,40.2131,4815385.0],["2019-08-08",40.2131,40.9105,40.21305847167969,40.7994,4284068.0],["2019-08-09",40.7994,41.4105,39.7933,39.8119,4609567.0],["2019-08-12",39.8119,41.3426,39.81185531616211,41.1513,4783990.0],["2019-08-13",41.1513,42.1882,40.6081,42.108,7678410.0],["2019-08-14",42.108,43.3918,42.10798645019531,42.7129,9380533.0],["2019-08-15",42.7129,42.71287536621094,41.7747,42.1882,5420941.0],["2019-08-16",42.1882,43.3301,41.9845,43.0277,6892727.0],["2019-08-19",43.0277,43.6943,42.4968,43.182,7053412.0],["2019-08-20",43.182,44.435,42.8981,43.8239,7639952.0],["2019-08-21",43.8239,43.8925,42.7946,43.0316,4649213.0],["2019-08-22",43.0316,44.2918,42.9194,44.0298,5278968.0],["2019-08-23",44.0298,44.8345,43.6742,44.5475,5386661.0],["2019-08-26",44.5475,44.547542572021484,42.4203,43.8177,4398759.0],["2019-08-27",43.8177,47.9536,43.81766891479492,46.4752,15403215.0],["2019-08-28",46.4752,48.0285,46.3067,46.6935,7097456.0],["2019-08-29",46.6935,47.2986,46.1882,46.7933,6096489.0],["2019-08-30",46.7933,48.6648,46.6623,47.8788,8281813.0],["2019-09-02",47.8788,49.6567,47.2238,49.3448,8211621.0],["2019-09-03",49.3448,49.56311798095703,48.6648,49.5631,4566900.0],["2019-09-04",49.5631,49.56311798095703,47.2113,47.623,9420584.0],["2019-09-05",47.623,48.409,47.0304,47.3111,8892171.0],["2019-09-06",47.3111,47.5669,45.7328,47.4109,9244515.0],["2019-09-09",47.4109,48.147,47.1676,48.0098,6445366.0],["2019-09-10",48.0098,48.016,46.5687,47.3485,7546861.0],["2019-09-11",47.3485,47.5669,44.8345,44.9967,14073458.0],["2019-09-12",44.9967,47.255,44.99669647216797,46.812,9762988.0],["2019-09-16",46.812,47.0366,45.9137,46.5126,5429131.0],["2019-09-17",46.5126,47.0678,45.9636,46.1757,4639744.0],["2019-09-18",46.1757,49.6193,46.17573547363281,48.8332,12662994.0],["2019-09-19",48.8332,49.0017,48.0285,48.3841,6123434.0],["2019-09-20",48.3841,49.5195,48.0347,48.5775,7687176.0],["2019-09-23",48.5775,48.5775,47.4172,48.0098,4486955.0],["2019-09-24",48.0098,50.4053,47.8788,49.7128,9719199.0],["2019-09-25",49.7128,50.5238,49.0828,49.5694,5802193.0],["2019-09-26",49.5694,50.1308,48.278,48.4527,5509725.0],["2019-09-27",48.4527,49.0703,47.2862,48.3217,4366401.0],["2019-09-30",48.3217,48.7709,47.7852,48.2281,5461925.0],["2019-10-08",48.2281,49.1452,47.7852,48.2219,4556925.0],["2019-10-09",48.2219,48.5026,47.2861,48.2094,3773518.0],["2019-10-10",48.2094,49.2699,47.2861,49.1077,7090833.0],["2019-10-11",49.1077,50.1932,48.8956,49.8937,7239727.0],["2019-10-14",49.8937,51.3722,49.5943,49.8438,5730426.0],["2019-10-15",49.8438,53.83633804321289,49.4134,53.8363,13029648.0],["2019-10-16",53.8363,53.83633804321289,52.7134,53.6367,7038299.0],["2019-10-17",53.6367,54.2044,52.4514,53.3373,5970932.0],["2019-10-18",53.3373,53.337276458740234,51.7715,52.152,6078016.0],["2019-10-21",52.152,55.084,51.5968,53.5369,7342743.0],["2019-10-22",53.5369,54.2106,52.4015,53.356,3859521.0],["2019-10-23",53.356,54.8158,52.7072,52.963,5934325.0],["2019-10-24",52.963,52.962982177734375,51.7777,51.9337,6889856.0],["2019-10-25",51.9337,52.963,51.7839,52.308,5706610.0],["2019-10-28",52.308,54.3978,52.307960510253906,53.5244,9786033.0],["2019-10-29",53.5244,56.1383,53.52442169189453,55.3023,8583792.0],["2019-10-30",55.3023,56.0696,54.4914,55.7203,6192810.0],["2019-10-31",55.7203,56.9555,54.9592,55.5207,7455583.0],["2019-11-01",55.5207,58.2655,55.52067184448242,58.0035,8481053.0],["2019-11-04",58.0035,59.4508,56.8307,57.4545,8652091.0],["2019-11-05",57.4545,58.3903,56.8307,57.7041,5311226.0],["2019-11-06",57.7041,57.9286,56.1445,56.5812,7734829.0],["2019-11-07",56.5812,57.3422,56.581180572509766,57.0179,4069795.0],["2019-11-08",57.0179,57.7914,56.4938,56.6249,5319017.0],["2019-11-11",56.6249,57.1801,55.7328,56.7309,5770874.0],["2019-11-12",56.7309,58.9517,56.6061,58.3965,6448111.0],["2019-11-13",58.3965,59.1825,58.1907,59.0141,6119562.0],["2019-11-14",59.0141,62.0085,58.8145,60.9854,9550468.0],["2019-11-15",60.9854,62.1894,60.5113,61.5094,5458635.0],["2019-11-18",61.5094,61.9835,59.7689,60.2742,7821223.0],["2019-11-19",60.2742,61.6342,60.2742,61.4408,6414179.0],["2019-11-20",61.4408,61.8837,60.8419,61.5718,4231458.0],["2019-11-21",61.5718,61.6654,60.6111,61.4158,4300501.0],["2019-11-22",61.4158,61.9024,57.5793,58.9455,12264422.0],["2019-11-25",58.9455,59.744,57.0491,57.9661,8285562.0],["2019-11-26",57.9661,59.1326,57.96607971191406,58.6398,8244371.0],["2019-11-27",58.6398,59.3884,58.2593,58.3716,5420063.0],["2019-11-28",58.3716,58.8457,57.4545,58.1532,4912703.0],["2019-11-29",58.1532,58.2343,54.5537,55.7328,12416033.0],["2019-12-02",55.7328,56.5687,54.8968,55.0965,7919706.0],["2019-12-03",55.0965,55.5144,53.3498,55.0091,6189306.0],["2019-12-04",55.0091,56.2006,54.0235,54.9468,6489989.0],["2019-12-05",54.9468,55.2088,54.4352,55.0091,5244101.0],["2019-12-06",55.0091,56.8806,54.9842,55.9012,9785029.0],["2019-12-09",55.9012,55.9574,54.4914,54.6536,7895734.0],["2019-12-10",54.6536,55.1713,54.3541,54.9156,4434544.0],["2019-12-11",54.9156,55.3273,54.0796,54.3978,4302930.0],["2019-12-12",54.3978,54.7159,54.1171,54.273,3889033.0],["2019-12-13",54.273,56.1383,54.27301788330078,55.3335,7959520.0],["2019-12-16",55.3335,55.7078,54.3229,54.9031,6704230.0],["2019-12-17",54.9031,55.6953,54.5912,55.2711,5767021.0],["2019-12-18",55.2711,55.8326,55.1339,55.3522,5069916.0],["2019-12-19",55.3522,55.502,54.1046,54.273,6378856.0],["2019-12-20",54.273,54.429,53.0441,53.5743,7555835.0],["2019-12-23",53.5743,53.9362,52.0896,53.356,4302006.0],["2019-12-24",53.356,53.5681,53.0129,53.1189,3003183.0],["2019-12-25",53.1189,53.2749,51.1788,51.865,11081357.0],["2019-12-26",51.865,54.0235,51.6966,53.2437,10216750.0],["2019-12-27",53.2437,55.9511,53.24370574951172,54.9468,13713172.0],["2019-12-30",54.9468,57.2986,54.6972,56.2817,13005976.0],["2019-12-31",56.2817,56.6436,54.928,55.9573,7970218.0],["2020-01-02",55.9573,55.95734786987305,54.4976,55.3959,9081094.0],["2020-01-03",55.3959,55.395912170410156,54.2231,54.6723,6762751.0],["2020-01-06",54.6723,54.7908,53.6492,53.9611,9164639.0],["2020-01-07",53.9611,54.6785,53.8051,54.2231,5143348.0],["2020-01-08",54.2231,54.7097,54.22311019897461,54.7097,7488000.0],["2020-01-09",54.7097,57.7602,54.5288,57.0678,15773881.0],["2020-01-10",57.0678,60.2618,57.0241,58.7646,12591083.0],["2020-01-13",58.7646,59.38841247558594,58.76457595825195,59.3884,10680224.0],["2020-01-14",59.3884,59.38841247558594,58.926780700683594,58.9268,5734283.0],["2020-01-15",58.9268,60.5238,58.926780700683594,59.9811,7550261.0],["2020-01-16",59.9811,61.0665,59.326,60.817,7006504.0],["2020-01-17",60.817,61.341,59.9187,60.3179,4051446.0],["2020-01-20",60.3179,60.7296,59.4258,59.8251,5896114.0],["2020-01-21",59.8251,59.8250846862793,58.1408,58.9517,5644357.0],["2020-01-22",58.9517,60.3242,57.991,59.5631,6323762.0],["2020-01-23",59.5631,60.1994,56.6249,57.1925,6899218.0],["2020-02-03",57.1925,57.192535400390625,51.472,51.472,1623440.0],["2020-02-04",51.472,51.4720344543457,47.099,49.7503,23825172.0],["2020-02-05",49.7503,51.4658,48.409,50.7047,13933315.0],["2020-02-06",50.7047,51.4658,49.9187,51.4096,8096439.0],["2020-02-07",51.4096,53.5681,51.2537,53.1564,8469281.0],["2020-02-10",53.1564,54.3666,51.6529,53.5244,8919540.0],["2020-02-11",53.5244,55.4271,53.1065,54.5226,7133231.0],["2020-02-12",54.5226,55.1713,53.8488,54.6411,6745222.0],["2020-02-13",54.6411,55.2462,54.429,54.8033,3922478.0],["2020-02-14",54.8033,55.084,54.2668,54.4914,4438550.0],["2020-02-17",54.4914,54.9967,54.0859,54.5226,5889947.0],["2020-02-18",54.5226,54.6785,53.4995,54.0609,6002719.0],["2020-02-19",54.0609,55.084,53.3685,54.8033,9230566.0],["2020-02-20",54.8033,57.1738,54.4726,56.9118,10577999.0],["2020-02-21",56.9118,56.91180419921875,55.8763,56.3067,5217081.0],["2020-02-24",56.3067,56.306697845458984,54.273,55.2899,6655177.0],["2020-02-25",55.2899,55.28985595703125,53.7241,54.3229,4716912.0],["2020-02-26",54.3229,55.1464,53.7303,54.3666,5901000.0],["2020-02-27",54.3666,56.9555,54.1545,56.1071,10799121.0],["2020-02-28",56.1071,56.10707092285156,53.4683,53.8051,6794989.0],["2020-03-02",53.8051,56.4127,53.5119,55.7702,9195327.0],["2020-03-03",55.7702,57.5169,55.770206451416016,57.0802,7424586.0],["2020-03-04",57.0802,57.3235,55.5207,56.8058,6289647.0],["2020-03-05",56.8058,62.48883056640625,56.80575942993164,62.4888,21349540.0],["2020-03-06",62.4888,63.7552,59.8188,60.0122,13955649.0],["2020-03-09",60.0122,60.01222610473633,54.7035,56.1445,18758425.0],["2020-03-10",56.1445,59.5755,54.5912,58.8581,17711153.0],["2020-03-11",58.8581,60.3117,57.4545,58.515,9245793.0],["2020-03-12",58.515,58.51504898071289,55.6454,56.7683,7011764.0],["2020-03-13",56.7683,57.4109,53.0877,56.5937,8478891.0],["2020-03-16",56.5937,56.59366226196289,53.5743,54.2917,9239374.0],["2020-03-17",54.2917,54.8969,50.2805,53.4184,7309486.0],["2020-03-18",53.4184,54.8719,51.9025,52.283,7461136.0],["2020-03-19",52.283,52.3329,48.0347,50.031,8536019.0],["2020-03-20",50.031,52.4639,50.03099060058594,51.9149,7369091.0],["2020-03-23",51.9149,51.914947509765625,49.9125,50.5238,4975327.0],["2020-03-24",50.5238,53.0254,50.52381896972656,52.4826,6839964.0],["2020-03-25",52.4826,54.8345,52.48263931274414,54.2106,6352431.0],["2020-03-26",54.2106,55.8326,53.6554,55.346,7673265.0],["2020-03-27",55.346,57.4421,55.34600830078125,56.3504,6171890.0],["2020-03-30",56.3504,56.6935,54.4539,54.9343,4806853.0],["2020-03-31",54.9343,57.1364,54.93427658081055,56.2568,6246808.0],["2020-04-01",56.2568,57.2237,55.4271,56.4876,5365717.0],["2020-04-02",56.4876,57.3797,55.3959,56.8993,5224832.0],["2020-04-03",56.8993,57.7228,56.0197,56.6373,5105664.0],["2020-04-07",56.6373,58.5587,56.6373291015625,56.9555,6934916.0],["2020-04-08",56.9555,57.9224,56.4938,57.6604,5584392.0],["2020-04-09",57.6604,58.5525,57.5918,58.515,5025736.0],["2020-04-10",58.515,59.8875,57.9099,58.3154,4681325.0],["2020-04-13",58.3154,59.0453,57.5918,58.4589,3664267.0],["2020-04-14",58.4589,60.3678,58.45891189575195,59.9499,5008358.0],["2020-04-15",59.9499,61.8463,59.613,59.9311,5181554.0],["2020-04-16",59.9311,60.1619,59.1763,59.6754,2840332.0],["2020-04-17",59.6754,61.9212,59.3822,60.792,6041156.0],["2020-04-20",60.792,61.3722,60.4489,61.2537,4671884.0],["2020-04-21",61.2537,61.2536506652832,59.7378,60.3117,3307532.0],["2020-04-22",60.3117,63.0939,59.9997,62.1332,7483954.0],["2020-04-23",62.1332,63.6304,61.5094,61.8338,4286928.0],["2020-04-24",61.8338,62.8818,61.0727,62.3828,3793540.0],["2020-04-27",62.3828,62.3828,60.3241,61.9586,5492121.0],["2020-04-28",61.9586,68.1532,61.95857620239258,68.1532,15083901.0],["2020-04-29",68.1532,68.4901,63.0378,64.5599,13953744.0],["2020-04-30",64.5599,67.0178,63.4121,66.943,9240777.0],["2020-05-06",66.943,66.94296264648438,65.608,66.3004,8347207.0],["2020-05-07",66.3004,68.122,65.5082,67.6853,6909812.0],["2020-05-08",67.6853,68.4152,66.4377,67.5918,5785698.0],["2020-05-11",67.5918,69.3135,66.6186,66.812,7285033.0],["2020-05-12",66.812,69.8687,66.7558,69.4258,7379526.0],["2020-05-13",69.4258,74.1544,68.9954,73.15,8885920.0],["2020-05-14",73.15,73.9673,72.2393,72.8194,4727777.0],["2020-05-15",72.8194,73.2374,71.0415,71.8525,5422820.0],["2020-05-18",71.8525,76.7308,71.1164,74.4164,8710508.0],["2020-05-19",74.4164,76.1694,73.986,75.1712,6951110.0],["2020-05-20",75.1712,76.107,73.8238,74.928,5865879.0],["2020-05-21",74.928,76.4189,74.5599,76.0758,5648435.0],["2020-05-22",76.0758,76.07579040527344,72.4264,73.5493,7235547.0],["2020-05-25",73.5493,76.2193,72.4888,76.0758,6452286.0],["2020-05-26",76.0758,77.5106,75.0278,76.656,5661593.0],["2020-05-27",76.656,77.2735,75.7888,76.2442,5871583.0],["2020-05-28",76.2442,81.004,75.9198,77.6666,10287912.0],["2020-05-29",77.6666,80.6984,77.3422,79.9186,5945934.0],["2020-06-01",79.9186,84.3852,79.91858673095703,82.2517,8002811.0],["2020-06-02",82.2517,82.8319,80.1556,81.0539,8552535.0],["2020-06-03",81.0539,81.3908,79.9747,81.0789,5776968.0],["2020-06-04",81.0789,83.4058,80.4738,83.0814,6189201.0],["2020-06-05",83.0814,84.4975,82.1394,83.9672,5119990.0],["2020-06-08",83.9672,85.4644,82.8755,84.4476,6663274.0],["2020-06-09",84.4476,84.7969,83.5929,84.2105,4717472.0],["2020-06-10",84.2105,84.7782,83.5929,84.3041,4468508.0],["2020-06-11",84.3041,84.7657,82.3577,83.5804,6365471.0],["2020-06-12",83.5804,85.0714,81.3222,84.4039,6268278.0],["2020-06-15",84.4039,84.8406,82.0334,83.1687,6095257.0],["2020-06-16",83.1687,84.6534,83.0751,83.5929,5734771.0],["2020-06-17",83.5929,84.2168,82.3453,83.1937,4663346.0],["2020-06-18",83.1937,84.0733,82.47,83.2124,3786902.0],["2020-06-19",83.2124,87.8915,82.9863,86.56,8914063.0],["2020-06-22",86.56,86.7986,84.9773,85.2913,5735510.0],["2020-06-23",85.2913,87.7093,85.29129028320312,86.9871,7671734.0],["2020-06-24",86.9871,88.8713,86.045,86.7861,6135351.0],["2020-06-29",86.7861,90.8811,86.4218,90.297,7880912.0],["2020-06-30",90.297,92.6773,89.8134,91.0695,6558190.0],["2020-07-01",91.0695,97.2245,90.5984,95.0012,8458723.0],["2020-07-02",95.0012,97.3501,93.0291,95.177,9738247.0],["2020-07-03",95.177,95.17704010009766,88.9089,92.6711,10112916.0],["2020-07-06",92.6711,93.3808,90.1274,92.3884,13150142.0],["2020-07-07",92.3884,96.3452,90.7555,95.4973,14237596.0],["2020-07-08",95.4973,95.49734497070312,92.9851,94.0654,7665506.0],["2020-07-09",94.0654,95.466,93.7576,94.9635,9052593.0],["2020-07-10",94.9635,98.2922,94.0654,96.9733,8657695.0],["2020-07-13",96.9733,103.8192,95.8742,102.9776,9855379.0],["2020-07-14",102.9776,104.642,100.5972,103.9951,7826022.0],["2020-07-15",103.9951,109.3211,103.3168,109.2708,9101671.0],["2020-07-16",109.2708,109.27082061767578,98.34249114990234,98.3425,14207575.0],["2020-07-17",98.3425,101.3698,94.2726,98.3236,9180686.0],["2020-07-20",98.3236,99.1715,91.0821,95.9684,10853290.0],["2020-07-21",95.9684,101.734,95.1519,99.8436,7310346.0],["2020-07-22",99.8436,106.0677,98.1038,104.7613,7180504.0],["2020-07-23",104.7613,106.7711,103.009,106.4571,6912106.0],["2020-07-24",106.4571,106.45709228515625,100.4842,102.2993,9110824.0],["2020-07-27",102.2993,104.1835,101.1123,102.9148,5925344.0],["2020-07-28",102.9148,109.2834,102.2742,109.2834,10297466.0],["2020-07-29",109.2834,109.9052,105.4208,109.2834,8892455.0],["2020-07-30",109.2834,115.3128,108.021,112.4802,8087682.0],["2020-07-31",112.4802,113.9939,109.9115,113.2653,6372689.0],["2020-08-03",113.2653,114.3079,111.2115,113.0581,6112384.0],["2020-08-04",113.0581,115.0616,111.4816,112.1599,6807745.0],["2020-08-05",112.1599,112.4237,109.2834,111.8082,5780426.0],["2020-08-06",111.8082,111.871,105.515,106.8653,10707198.0],["2020-08-07",106.8653,107.5248,101.8283,105.0377,9422315.0],["2020-08-10",105.0377,105.7285,101.4326,104.8053,6409963.0],["2020-08-11",104.8053,107.6881,103.9448,104.3907,5823412.0],["2020-08-12",104.3907,104.5729,98.6691,101.3321,6925860.0],["2020-08-13",101.3321,103.882,100.4779,101.9727,5187642.0],["2020-08-14",101.9727,105.4396,101.3698,104.8241,6415500.0],["2020-08-17",104.8241,109.2708,104.82412719726562,107.7132,7040044.0],["2020-08-18",107.7132,110.0057,105.6532,108.3538,5316003.0],["2020-08-19",108.3538,109.9491,106.5199,107.6693,5163845.0],["2020-08-20",107.6693,107.66926574707031,104.2589,104.9246,4185473.0],["2020-08-21",104.9246,109.5346,104.92461395263672,108.1026,5117254.0],["2020-08-24",108.1026,111.8459,108.10262298583984,111.6638,7792675.0],["2020-08-25",111.6638,119.3324,111.66376495361328,117.1719,10985093.0],["2020-08-26",117.1719,121.1287,116.1167,118.1391,7880419.0],["2020-08-27",118.1391,120.4629,115.3505,119.6276,6729651.0],["2020-08-28",119.6276,125.6131,118.0763,121.4553,9869015.0],["2020-08-31",121.4553,126.9823,120.6074,123.8671,8983493.0],["2020-09-01",123.8671,123.8670654296875,118.0763,122.4728,9435076.0],["2020-09-02",122.4728,124.2941,120.5886,123.2139,6475305.0],["2020-09-03",123.2139,126.8253,122.4853,124.3632,7079514.0],["2020-09-04",124.3632,124.36323547363281,117.3352,121.7693,9538250.0],["2020-09-07",121.7693,123.0255,118.9305,119.4894,7563841.0],["2020-09-08",119.4894,121.8007,116.3366,118.0323,6469817.0],["2020-09-09",118.0323,120.2745,116.2172,118.1265,6674971.0],["2020-09-10",118.1265,124.9097,118.12654876708984,123.5216,8628401.0],["2020-09-11",123.5216,132.5218,122.6612,131.9063,10046656.0],["2020-09-14",131.9063,133.7842,129.6013,132.8986,9293039.0],["2020-09-15",132.8986,132.8986358642578,130.0095,131.7995,5411103.0],["2020-09-16",131.7995,134.4688,129.6892,130.6313,5810575.0],["2020-09-17",130.6313,130.63131713867188,123.2013,124.2251,9349690.0],["2020-09-18",124.2251,126.6054,121.0282,124.941,7575904.0],["2020-09-21",124.941,125.4121,121.6374,124.5391,4359839.0],["2020-09-22",124.5391,126.2223,123.1071,123.4714,4528364.0],["2020-09-23",123.4714,125.5503,116.7009,124.5517,7946856.0],["2020-09-24",124.5517,126.6494,123.8545,124.5077,5582564.0],["2020-09-25",124.5077,126.5552,123.4149,123.6912,3352615.0],["2020-09-28",123.6912,126.1783,122.5042,123.4777,4451220.0],["2020-09-29",123.4777,125.2928,122.7868,123.5279,2689542.0],["2020-09-30",123.5279,125.9899,123.0946,124.4763,3681560.0],["2020-10-09",124.4763,128.1567,124.357,125.4498,4826484.0],["2020-10-12",125.4498,137.8604,125.44979095458984,136.0076,10493113.0],["2020-10-13",136.0076,139.7948,136.007568359375,137.7348,6677533.0],["2020-10-14",137.7348,142.3196,137.73477172851562,139.0223,6353541.0],["2020-10-15",139.0223,141.3022,137.4207,139.2547,3179568.0],["2020-10-16",139.2547,141.2708,135.3481,135.6245,5007795.0],["2020-10-19",135.6245,137.8353,129.3878,130.7884,7739111.0],["2020-10-20",130.7884,134.9776,129.8526,134.406,6119561.0],["2020-10-21",134.406,135.3481,132.0005,133.8721,4135047.0],["2020-10-22",133.8721,134.9587,129.3689,133.646,6081114.0],["2020-10-23",133.646,133.6460418701172,128.7597,130.6376,5145813.0],["2020-10-26",130.6376,130.6376190185547,122.2969,127.8113,5965363.0],["2020-10-27",127.8113,131.3913,127.4156,131.1212,5214878.0],["2020-10-28",131.1212,143.0607,130.2482,140.3726,9570208.0],["2020-10-29",140.3726,147.4007,139.889,144.8319,11246873.0],["2020-10-30",144.8319,149.7873,140.3726,141.3901,9800457.0],["2020-11-02",141.3901,147.3944,141.39007568359375,144.1913,8182837.0],["2020-11-03",144.1913,145.3281,139.2924,141.9365,8049295.0],["2020-11-04",141.9365,146.0252,140.6867,145.3846,6555103.0],["2020-11-05",145.3846,148.9771,145.0831,147.0866,6648937.0],["2020-11-06",147.0866,147.9157,143.5004,147.4321,4898702.0],["2020-11-09",147.4321,149.4796,142.6337,147.9031,8707099.0],["2020-11-10",147.9031,157.5691,146.3706,156.8907,9312515.0],["2020-11-11",156.8907,160.7848,155.0568,157.9899,6998915.0],["2020-11-12",157.9899,160.2069,154.7427,160.1567,4942704.0],["2020-11-13",160.1567,160.1566619873047,151.5522,157.0792,7462099.0],["2020-11-16",157.0792,172.3725,156.0742,171.5937,9201080.0],["2020-11-17",171.5937,177.3406,165.1812,167.5679,10610839.0],["2020-11-18",167.5679,168.3843,158.9005,162.6564,8442768.0],["2020-11-19",162.6564,165.2251,156.3883,163.253,6786589.0],["2020-11-20",163.253,172.404,162.6752,168.9496,5529941.0],["2020-11-23",168.9496,174.2881,165.8846,167.6369,6235580.0],["2020-11-24",167.6369,167.6935,162.983,166.9209,5322420.0],["2020-11-25",166.9209,166.9209442138672,159.5286,160.5272,6476555.0],["2020-11-26",160.5272,163.1714,154.5104,160.2509,6112468.0],["2020-11-27",160.2509,161.5259,158.1155,160.948,4432103.0],["2020-11-30",160.948,161.6326,150.6289,151.1628,11686773.0],["2020-12-01",151.1628,157.6946,151.1627960205078,156.9033,7307272.0],["2020-12-02",156.9033,160.3074,154.3973,156.6584,5678538.0],["2020-12-03",156.6584,162.4052,154.3973,161.6264,6675781.0],["2020-12-04",161.6264,167.1848,160.8476,165.1435,8972091.0],["2020-12-07",165.1435,168.2838,163.9251,163.9753,6594056.0],["2020-12-08",163.9753,168.4974,162.8071,166.5002,7978817.0],["2020-12-09",166.5002,171.8387,165.9349,170.771,8824450.0],["2020-12-10",170.771,182.139,168.1771,175.5945,10820334.0],["2020-12-11",175.5945,187.1635,175.5945281982422,183.3951,11589894.0],["2020-12-14",183.3951,186.2779,180.2548,185.6624,6501772.0],["2020-12-15",185.6624,190.7812,180.1292,185.2793,7380503.0],["2020-12-16",185.2793,190.8063,185.279296875,188.4196,5836657.0],["2020-12-17",188.4196,203.8512,188.4196,203.7193,8427056.0],["2020-12-18",203.7193,217.0468,196.7415,207.4751,11304361.0],["2020-12-21",207.4751,207.47512817382812,199.7813,201.766,9060263.0],["2020-12-22",201.766,208.926,200.9872,205.9175,7966931.0],["2020-12-23",205.9175,208.5177,197.2126,204.8121,10298337.0],["2020-12-24",204.8121,204.81214904785156,197.3507,200.1079,7522926.0],["2020-12-25",200.1079,206.3509,199.1093,205.6977,5647182.0],["2020-12-28",205.6977,226.0408,205.69772338867188,225.0359,10250174.0],["2020-12-29",225.0359,231.7562,222.9632,226.1035,7679250.0],["2020-12-30",226.1035,232.3528,226.10354614257812,228.5404,6007661.0],["2020-12-31",228.5404,235.7318,226.1036,235.7067,8126767.0],["2021-01-04",235.7067,243.0613,232.5161,234.6641,11654210.0],["2021-01-05",234.6641,243.3377,230.8141,242.2135,10739206.0],["2021-01-06",242.2135,255.183,242.21348571777344,248.0859,11241017.0],["2021-01-07",248.0859,266.10504150390625,244.2107,266.105,8699117.0],["2021-01-08",266.105,272.5804,252.4383,258.7567,13035478.0],["2021-01-11",258.7567,262.5313,239.2929,244.1918,16013225.0],["2021-01-12",244.1918,251.0943,238.0431,250.4474,11107070.0],["2021-01-13",250.4474,254.0148,244.0034,249.342,8741980.0],["2021-01-14",249.342,249.34201049804688,233.0123,244.4431,9314866.0],["2021-01-15",244.4431,244.44308471679688,223.3024,233.3954,13830017.0],["2021-01-18",233.3954,234.7143,224.144,234.5824,9722381.0],["2021-01-19",234.5824,243.9658,219.848,224.8474,11226811.0],["2021-01-20",224.8474,228.4902,212.9142,226.7316,10992871.0],["2021-01-21",226.7316,240.6621,224.2193,237.4087,9521360.0],["2021-01-22",237.4087,239.8582,228.3646,235.2482,7774505.0],["2021-01-25",235.2482,249.4676,235.24818420410156,245.6301,11836913.0],["2021-01-26",245.6301,245.8876,230.4246,230.814,9313740.0],["2021-01-27",230.814,231.8818,220.0239,227.9878,8391307.0],["2021-01-28",227.9878,229.558,223.0889,224.8474,6750989.0],["2021-01-29",224.8474,241.3216,224.84744262695312,235.1603,11209864.0],["2021-02-01",235.1603,247.4138,235.16026306152344,236.9062,9279277.0],["2021-02-02",236.9062,253.7635,236.90625,253.1104,10822495.0],["2021-02-03",253.1104,254.6805,245.2595,253.7636,10237921.0],["2021-02-04",253.7636,261.4008,244.9455,245.9253,11505090.0],["2021-02-05",245.9253,258.7629,240.3669,248.7139,11288757.0],["2021-02-08",248.7139,259.391,244.9518,248.0859,9231509.0],["2021-02-09",248.0859,254.6554,248.0858612060547,253.2486,8649741.0],["2021-02-10",253.2486,278.5721130371094,253.24855041503906,278.5721,16262342.0],["2021-02-18",278.5721,292.0316,278.5721130371094,286.3978,12667040.0],["2021-02-19",286.3978,286.3978271484375,257.802,266.1804,13195400.0],["2021-02-22",266.1804,267.5559,239.563,239.563,12913021.0],["2021-02-23",239.563,241.0955,226.4176,233.6404,12146761.0],["2021-02-24",233.6404,233.64035034179688,210.2763,217.6561,18016161.0],["2021-02-25",217.6561,220.2312,207.4689,211.6581,10920338.0],["2021-02-26",211.6581,211.65806579589844,192.1064,196.6473,17513378.0],["2021-03-01",196.6473,202.2371,190.8188,195.0269,13717678.0],["2021-03-02",195.0269,203.3676,191.3464,193.9592,15138608.0],["2021-03-03",193.9592,199.7248,189.054,198.7953,10734007.0],["2021-03-04",198.7953,198.7952880859375,184.8208,189.4999,11543945.0],["2021-03-05",189.4999,198.1609,182.453,195.1902,10424612.0],["2021-03-08",195.1902,198.9209,175.6699,175.6699,15496023.0],["2021-03-09",175.6699,175.8583,161.4128,161.9781,19746231.0],["2021-03-10",161.9781,178.1759,161.9780731201172,178.1759,16139054.0],["2021-03-11",178.1759,195.9564,177.7425,189.0414,17489115.0],["2021-03-12",189.0414,199.2663,188.4825,196.4589,14158279.0],["2021-03-15",196.4589,196.45889282226562,176.9386,179.4132,15838926.0],["2021-03-16",179.4132,189.69461059570312,179.41319274902344,189.6946,12608654.0],["2021-03-17",189.6946,195.1022,179.991,192.7219,10015059.0],["2021-03-18",192.7219,207.6384,192.7218780517578,202.3062,10459152.0],["2021-03-19",202.3062,202.30615234375,193.7582,196.5845,9122709.0],["2021-03-22",196.5845,199.0402,190.5299,198.3431,7284971.0],["2021-03-23",198.3431,200.3655,193.4442,197.7841,5882163.0],["2021-03-24",197.7841,207.249,195.3912,199.7248,8855497.0],["2021-03-25",199.7248,203.3676,192.4141,200.2272,6300994.0],["2021-03-26",200.2272,212.9016,200.2272491455078,210.7537,10298092.0],["2021-03-29",210.7537,222.3854,210.753662109375,215.0433,9243565.0],["2021-03-30",215.0433,220.25,211.4068,215.0182,8759718.0],["2021-03-31",215.0182,215.0181884765625,205.2832,209.0202,7915248.0],["2021-04-01",209.0202,216.5758,209.02017211914062,215.3511,5143689.0],["2021-04-02",215.3511,231.4296,215.35108947753906,231.3102,9431832.0],["2021-04-06",231.3102,235.4429,228.7414,231.1909,7497855.0],["2021-04-07",231.1909,231.19085693359375,213.3287,217.342,9757574.0],["2021-04-08",217.342,230.6508,211.03,229.2439,9128477.0],["2021-04-09",229.2439,229.24391174316406,215.0056,218.5668,9005572.0],["2021-04-12",218.5668,222.8188,213.5423,220.2626,6427022.0],["2021-04-13",220.2626,226.1036,216.5381,217.3106,6722455.0],["2021-04-14",217.3106,222.4608,216.0545,221.7196,5718771.0],["2021-04-15",221.7196,223.9053,216.2304,221.0728,6378253.0],["2021-04-16",221.0728,226.7881,220.1997,220.451,6434605.0],["2021-04-19",220.451,224.4078,213.5422,222.6617,6454341.0],["2021-04-20",222.6617,233.0437,221.1544,225.5697,9882103.0],["2021-04-21",225.5697,243.6894,222.2975,240.0717,12745485.0],["2021-04-22",240.0717,248.023,235.5182,243.6894,7912059.0],["2021-04-23",243.6894,248.0545,241.8052,245.2533,5897467.0],["2021-04-26",245.2533,252.7461,243.6957,245.8751,6758606.0],["2021-04-27",245.8751,257.5382,236.3724,255.1704,11757631.0],["2021-04-28",255.1704,269.8546,250.1584,269.4715,10566371.0],["2021-04-29",269.4715,271.9147,249.342,261.2752,15023566.0],["2021-04-30",261.2752,262.8453,253.4244,257.6638,6443680.0],["2021-05-06",257.6638,259.3911,247.5771,255.2207,6563914.0],["2021-05-07",255.2207,260.6472,250.0392,251.9924,6232745.0],["2021-05-10",251.9924,254.9192,243.6894,248.7139,6921716.0],["2021-05-11",248.7139,256.2507,247.4578,256.1188,7068667.0],["2021-05-12",256.1188,268.812,251.8542,266.6138,8880627.0],["2021-05-13",266.6138,270.0682,258.8635,266.9655,5877015.0],["2021-05-14",266.9655,280.1109,265.0436,272.9949,6852732.0],["2021-05-17",272.9949,281.3607,271.3933,278.4026,6493621.0],["2021-05-18",278.4026,281.3795,272.5804,279.4891,5997752.0],["2021-05-19",279.4891,280.7955,272.8945,275.5135,4452582.0],["2021-05-20",275.5135,285.7572,275.51348876953125,284.3253,6933452.0],["2021-05-21",284.3253,288.7845,276.8638,281.3734,6544921.0],["2021-05-24",281.3734,285.5813,277.3348,280.8834,5515658.0],["2021-05-25",280.8834,291.4851,280.8834228515625,288.0622,8333750.0],["2021-05-26",288.0622,290.4112,277.7305,282.0014,7043250.0],["2021-05-27",282.0014,283.8856,274.1506,278.547,6529696.0],["2021-05-28",278.547,288.9101,276.9831,284.1368,5709484.0],["2021-05-31",284.1368,291.1712,281.411,290.7127,5950924.0],["2021-06-01",290.7127,292.0316,283.2575,288.8975,5047569.0],["2021-06-02",288.8975,291.1711,282.6546,285.4557,4506684.0],["2021-06-03",285.4557,305.3654,285.2736,296.3275,8321790.0],["2021-06-04",296.3275,303.5629,296.3275451660156,300.969,5746717.0],["2021-06-07",300.969,315.9169,300.968994140625,313.3356,7983774.0],["2021-06-08",313.3356,315.2889,282.6295,290.3924,14397800.0],["2021-06-09",290.3924,295.5865,280.783,292.6785,8828496.0],["2021-06-10",292.6785,306.4331,287.6603,306.0626,8917116.0],["2021-06-11",306.0626,306.0625915527344,291.46,295.3477,8648437.0],["2021-06-15",295.3477,306.4017,293.1244,305.2398,6866850.0],["2021-06-16",305.2398,308.3487,293.7273,302.0869,5967231.0],["2021-06-17",302.0869,313.9008,299.6061,312.2804,6207857.0],["2021-06-18",312.2804,312.7766,301.4777,307.1617,7038071.0],["2021-06-21",307.1617,307.1617126464844,280.1675,296.0073,10777211.0],["2021-06-22",296.0073,298.7268,287.654,297.703,6236283.0],["2021-06-23",297.703,299.2732,271.3243,272.6055,15159585.0],["2021-06-24",272.6055,282.6295,261.9347,278.6099,11359693.0],["2021-06-25",278.6099,283.2575,272.5804,280.5631,7383950.0],["2021-06-28",280.5631,282.5039,276.3488,280.1926,6622973.0],["2021-06-29",280.1926,292.6785,280.1925964355469,281.813,7515523.0],["2021-06-30",281.813,288.9038,279.307,281.3734,5102501.0],["2021-07-01",281.3734,291.347,277.919,290.1662,6444667.0],["2021-07-02",290.1662,290.1662292480469,271.5692,272.505,9087939.0],["2021-07-05",272.505,296.9947,270.9468,289.2094,8527497.0],["2021-07-06",289.2094,289.3149,274.4656,282.3829,8750742.0],["2021-07-07",282.3829,290.0451,278.8729,288.532,6702490.0],["2021-07-08",288.532,307.8941,288.531982421875,298.2175,9464961.0],["2021-07-09",298.2175,298.21746826171875,274.4656,278.6002,10635921.0],["2021-07-12",278.6002,278.7585,258.807,273.5859,9387549.0],["2021-07-13",273.5859,300.8565,273.5859069824219,300.1528,13589985.0],["2021-07-14",300.1528,315.7059,295.8951,312.7589,10837650.0],["2021-07-15",312.7589,331.3029,307.8941,329.1388,9895414.0],["2021-07-16",329.1388,333.8012,321.4503,325.5848,6948123.0],["2021-07-19",325.5848,333.159,319.77,328.8309,5860693.0],["2021-07-20",328.8309,331.1094,323.7287,326.8076,5257971.0],["2021-07-21",326.8076,329.4467,317.5708,323.6407,8896715.0],["2021-07-22",323.6407,334.9624,314.052,316.4096,9069207.0],["2021-07-23",316.4096,316.6911,307.0145,312.0903,5936631.0],["2021-07-26",312.0903,312.0903015136719,280.8786,281.5032,14672985.0],["2021-07-27",281.5032,298.1998,279.7438,282.6996,11957281.0],["2021-07-28",282.6996,284.9252,263.0384,283.1306,14060951.0],["2021-07-29",283.1306,297.3377,273.6739,277.1047,10590264.0],["2021-07-30",277.1047,277.1047058105469,249.3943,251.5935,16820348.0],["2021-08-02",251.5935,275.8468,235.1959,273.6123,21268032.0],["2021-08-03",273.6123,280.0254,256.8717,275.9435,11864057.0],["2021-08-04",275.9435,277.8964,264.7802,271.8265,7692637.0],["2021-08-05",271.8265,279.6558,258.5255,272.0464,8271657.0],["2021-08-06",272.0464,277.7557,264.0852,271.721,7871800.0],["2021-08-09",271.721,278.5122,267.604,272.6974,8726299.0],["2021-08-10",272.6974,295.5784,265.4399,292.4906,13489668.0],["2021-08-11",292.4906,294.4436,281.5032,285.198,8308764.0],["2021-08-12",285.198,290.2913,281.4592,282.3829,5597269.0],["2021-08-13",282.3829,287.3444,279.9021,283.8784,4849390.0],["2021-08-16",283.8784,290.2122,282.3829,288.1889,4668728.0],["2021-08-17",288.1889,288.2153,265.6687,267.9647,8728518.0],["2021-08-18",267.9647,272.3367,259.5108,267.8239,8244414.0],["2021-08-19",267.8239,270.7709,260.1442,263.1263,8066275.0],["2021-08-20",263.1263,263.1263122558594,236.9025,239.3129,16414073.0],["2021-08-23",239.3129,248.0747,233.1199,237.6943,14164809.0],["2021-08-24",237.6943,248.884,236.4803,244.6439,10509965.0],["2021-08-25",244.6439,253.3529,244.64389038085938,250.3179,7489256.0],["2021-08-26",250.3179,250.31793212890625,237.5183,242.6205,7912864.0],["2021-08-27",242.6205,257.8394,240.1574,247.195,12290456.0],["2021-08-30",247.195,251.875,239.0226,246.2889,9489498.0],["2021-08-31",246.2889,248.0747,238.9259,244.1337,7139390.0],["2021-09-01",244.1337,251.3912,230.903,245.4268,12898425.0],["2021-09-02",245.4268,248.7961,233.9995,235.7765,8540771.0],["2021-09-03",235.7765,238.0462,225.7304,235.0024,10069379.0],["2021-09-06",235.0024,250.7138,230.1992,246.9926,12369896.0],["2021-09-07",246.9926,255.3586,242.0048,250.8721,9511401.0],["2021-09-08",250.8721,253.5289,241.9168,242.3215,6530676.0],["2021-09-09",242.3215,245.981,239.2689,242.2687,4986904.0],["2021-09-10",242.2687,260.9183,241.0371,254.8484,11609434.0],["2021-09-13",254.8484,270.8765,252.9131,257.9449,10183269.0],["2021-09-14",257.9449,267.6216,257.9449462890625,263.5486,8259705.0],["2021-09-15",263.5486,263.548583984375,252.4732,255.0947,8107867.0],["2021-09-16",255.0947,263.4958,252.3412,261.4901,7331542.0],["2021-09-17",261.4901,281.5032,258.1912,278.7409,10677998.0],["2021-09-22",278.7409,278.7409362792969,268.3429,273.5859,7046771.0],["2021-09-23",273.5859,283.2626,268.4837,274.3864,7052871.0],["2021-09-24",274.3864,287.3972,271.6946,283.0075,9191954.0],["2021-09-27",283.0075,309.7063,283.0074768066406,285.8137,14856391.0],["2021-09-28",285.8137,287.2476,268.2198,278.8641,8973455.0],["2021-09-29",278.8641,285.8137,271.8265,279.7438,6433644.0],["2021-09-30",279.7438,283.3241,274.6415,277.5445,6514343.0],["2021-10-08",277.5445,291.4702,273.3836,285.9017,8004933.0],["2021-10-11",285.9017,291.7516,277.914,279.3919,6423128.0],["2021-10-12",279.3919,283.2626,272.1168,280.6235,5296800.0],["2021-10-13",280.6235,302.44,280.6235,293.643,8934966.0],["2021-10-14",293.643,303.8388,288.5408,299.493,6653000.0],["2021-10-15",299.493,307.8941,292.9393,305.0791,7086252.0],["2021-10-18",305.0791,305.0790710449219,274.5711669921875,274.5712,11662189.0],["2021-10-19",274.5712,290.3002,272.7062,290.2914,10463941.0],["2021-10-20",290.2914,295.5784,285.8841,290.1242,4937806.0],["2021-10-21",290.1242,291.0919,280.6235,287.3268,5720188.0],["2021-10-22",287.3268,292.5698,284.1247,288.6552,5056965.0],["2021-10-25",288.6552,290.0363,278.8817,284.6789,5913240.0],["2021-10-26",284.6789,285.2067,276.225,281.4064,6419987.0],["2021-10-27",281.4064,281.40643310546875,271.8265,273.0581,6567257.0],["2021-10-28",273.0581,278.4243,266.7683,270.1551,7350051.0],["2021-10-29",270.1551,274.2897,262.1498,265.2288,11131333.0],["2021-11-01",265.2288,265.2287902832031,251.5935,252.2093,12697019.0],["2021-11-02",252.2093,256.7749,245.4444,251.5055,9846843.0],["2021-11-03",251.5055,253.5024,246.4033,248.1627,5624462.0],["2021-11-04",248.1627,261.2262,248.1626739501953,258.0329,9833778.0],["2021-11-05",258.0329,266.8386,255.2882,259.7571,7240015.0],["2021-11-08",259.7571,265.9766,257.5139,263.8213,5821614.0],["2021-11-09",263.8213,269.7329,263.056,265.6775,5423443.0],["2021-11-10",265.6775,269.0115,258.1736,262.0619,4929753.0],["2021-11-11",262.0619,262.8536,257.03,259.5107,4227183.0],["2021-11-12",259.5107,263.0031,256.5022,256.7749,4640710.0],["2021-11-15",256.7749,261.9739,254.734,260.6104,4111793.0],["2021-11-16",260.6104,278.6706,259.5108,273.322,8944909.0],["2021-11-17",273.322,274.6328,268.9939,272.6623,4366448.0],["2021-11-18",272.6623,275.3453,269.0115,273.6915,4047333.0],["2021-11-19",273.6915,278.6882,270.9996,274.2017,5776244.0],["2021-11-22",274.2017,280.2716,271.4306,272.8822,6302084.0],["2021-11-23",272.8822,275.7852,269.4513,271.0964,5466563.0],["2021-11-24",271.0964,285.7257,271.0348,279.7526,11264546.0],["2021-11-25",279.7526,284.8197,275.0551,277.2631,6453982.0],["2021-11-26",277.2631,278.8641,274.9758,277.1047,4788894.0],["2021-11-29",277.1047,279.3919,272.7502,277.1927,6265673.0],["2021-11-30",277.1927,280.7378,272.715,272.7238,5384680.0],["2021-12-01",272.7238,278.4243,272.7237854003906,274.8351,3611154.0],["2021-12-02",274.8351,277.4478,272.7062,277.0871,3912113.0],["2021-12-03",277.0871,290.3177,274.9582,285.4706,9292739.0],["2021-12-06",285.4706,289.095,281.5032,282.3829,5773894.0],["2021-12-07",282.3829,287.362,279.3831,280.3596,5086462.0],["2021-12-08",280.3596,292.9393,278.8641,291.0391,9073260.0],["2021-12-09",291.0391,300.8565,287.6611,293.8189,10512063.0],["2021-12-10",293.8189,296.4493,288.3649,293.9157,6059424.0],["2021-12-13",293.9157,305.4749,293.9157409667969,298.8069,7555250.0],["2021-12-14",298.8069,303.0382,295.2968,299.9153,6254123.0],["2021-12-15",299.9153,301.7363,293.8102,294.6987,4063772.0],["2021-12-16",294.6987,294.6986999511719,265.4927,275.3453,19711480.0],["2021-12-17",275.3453,276.4889,265.959,267.692,9463797.0],["2021-12-20",267.692,275.0727,267.69195556640625,273.498,8557804.0],["2021-12-21",273.498,274.448,264.789,267.2873,6156255.0],["2021-12-22",267.2873,269.8912,261.9387,263.0384,6778650.0],["2021-12-23",263.0384,269.2578,260.3904,269.2578,7095105.0],["2021-12-24",269.2578,274.4832,267.604,270.463,6868254.0],["2021-12-27",270.463,282.9107,270.0671,282.7436,9907764.0],["2021-12-28",282.7436,296.2557,280.3596,286.7814,8165718.0],["2021-12-29",286.7814,291.1798,277.3774,277.5709,6261335.0],["2021-12-30",277.5709,285.5322,277.5709228515625,281.8375,4311659.0],["2021-12-31",281.8375,284.1423,275.3541,277.7909,5273950.0],["2022-01-04",277.7909,277.7908935546875,266.5923,273.1461,5279852.0],["2022-01-05",273.1461,274.9935,267.1554,268.3166,4387833.0],["2022-01-06",268.3166,270.0671,261.8683,265.4927,4667415.0],["2022-01-07",265.4927,267.0146,258.244,259.5107,4417556.0],["2022-01-10",259.5107,260.9799,243.685,253.7048,9797446.0],["2022-01-11",253.7048,264.7801,249.8341,255.1123,7004513.0],["2022-01-12",255.1123,257.7514,248.9192,250.9161,7892736.0],["2022-01-13",250.9161,253.4057,245.4356,247.0894,7926395.0],["2022-01-14",247.0894,248.4178,242.3567,242.7085,5513990.0],["2022-01-17",242.7085,245.8139,236.0669,245.7611,4659236.0],["2022-01-18",245.7611,256.1855,244.5559,249.2007,7996743.0],["2022-01-19",249.2007,253.5992,241.9168,244.336,5177743.0],["2022-01-20",244.336,247.0367,241.0635,244.5383,4722606.0],["2022-01-21",244.5383,249.1039,238.31,246.5176,5995475.0],["2022-01-24",246.5176,248.9544,241.0371,241.6969,5255779.0],["2022-01-25",241.6969,243.1044,235.9349,236.0492,5321063.0],["2022-01-26",236.0492,253.3529,236.04922485351562,251.2416,13032598.0],["2022-01-27",251.2416,257.5754,248.1803,251.963,6410394.0],["2022-01-28",251.963,255.0155,241.257,242.0488,6649513.0],["2022-02-07",242.0488,248.9544,228.8181,236.0228,8888013.0],["2022-02-08",236.0228,237.7471,223.4432,225.6424,7413280.0],["2022-02-09",225.6424,240.1574,221.6838,238.398,8146629.0],["2022-02-10",238.398,240.7292,235.3191,237.4304,3980361.0],["2022-02-11",237.4304,251.7518,234.8792,248.6025,6968119.0],["2022-02-14",248.6025,262.6337,248.60252380371094,257.8394,9320589.0],["2022-02-15",257.8394,266.1085,257.83935546875,263.355,6073683.0],["2022-02-16",263.355,265.6422,260.9095,263.1703,3885502.0],["2022-02-17",263.1703,263.9093,258.6751,261.4197,4041937.0],["2022-02-18",261.4197,263.9092,257.1268,262.7393,2942427.0],["2022-02-21",262.7393,264.4899,256.8717,259.7923,2731661.0],["2022-02-22",259.7923,259.79229736328125,248.8664,255.7809,3678952.0],["2022-02-23",255.7809,259.9594,253.3529,259.3436,3041376.0],["2022-02-24",259.3436,263.0296,251.5583,255.4554,4310816.0],["2022-02-25",255.4554,259.5108,253.7928,254.9364,2620622.0],["2022-02-28",254.9364,258.1472,250.7138,257.074,3186620.0],["2022-03-01",257.074,263.0295,257.0476,261.5077,3724398.0],["2022-03-02",261.5077,265.3872,255.992,263.144,3693476.0],["2022-03-03",263.144,265.1321,251.6463,252.2972,4968154.0],["2022-03-04",252.2972,252.2972412109375,242.3567,248.9544,3797476.0],["2022-03-07",248.9544,248.9544,238.7499,239.6296,5486525.0],["2022-03-08",239.6296,251.5935,239.62960815429688,240.9843,5338849.0],["2022-03-09",240.9843,244.4592,232.2401,240.9931,5869216.0],["2022-03-10",240.9931,262.4402,240.99314880371094,258.6311,8267721.0],["2022-03-11",258.6311,258.631103515625,245.8139,252.5788,5546317.0],["2022-03-14",252.5788,252.57876586914062,233.9907,235.7589,8171823.0],["2022-03-15",235.7589,236.577,224.4108,227.7977,5396523.0],["2022-03-16",227.7977,240.5973,224.3493,237.7822,6952655.0],["2022-03-17",237.7822,252.1653,237.78224182128906,246.3153,7179109.0],["2022-03-18",246.3153,247.6348,239.612,241.3362,4032978.0],["2022-03-21",241.3362,244.1864,237.5271,241.3802,3227898.0],["2022-03-22",241.3802,243.9665,237.5183,238.1341,2562106.0],["2022-03-23",238.1341,241.4594,235.0992,238.8115,3382138.0],["2022-03-24",238.8115,238.81150817871094,228.7214,231.7123,5330187.0],["2022-03-25",231.7123,236.4187,225.2817,226.786,5633154.0],["2022-03-28",226.786,226.78599548339844,209.8079,212.227,9280252.0],["2022-03-29",212.227,216.8454,211.189,213.6697,4878483.0],["2022-03-30",213.6697,224.1469,213.66973876953125,223.971,5628570.0],["2022-03-31",223.971,226.0822,220.461,224.2349,3278583.0],["2022-04-01",224.2349,233.155,222.0181,227.6745,4228904.0],["2022-04-06",227.6745,227.6745147705078,217.426,220.6721,4874864.0],["2022-04-07",220.6721,224.3229,217.6812,220.2939,2432787.0],["2022-04-08",220.2939,224.2173,216.8454,217.7251,3576975.0],["2022-04-11",217.7251,217.7251434326172,201.1692,202.1809,7858935.0],["2022-04-12",202.1809,222.39634704589844,202.1808624267578,222.3963,9381697.0],["2022-04-13",222.3963,229.601,218.165,225.5544,7438053.0],["2022-04-14",225.5544,246.3329,225.55442810058594,239.7352,9277519.0],["2022-04-15",239.7352,239.7351837158203,232.3897,233.7356,5362558.0],["2022-04-18",233.7356,234.1755,223.9006,232.4249,5285546.0],["2022-04-19",232.4249,237.448,226.9619,229.7242,4575928.0],["2022-04-20",229.7242,236.3747,226.0823,232.2489,4917836.0],["2022-04-21",232.2489,234.3778,228.7214,230.4808,4092053.0],["2022-04-22",230.4808,232.2402,224.7627,229.6714,4982776.0],["2022-04-25",229.6714,234.4394,220.0123,223.0033,6399043.0],["2022-04-26",223.0033,233.9996,223.0032958984375,226.5309,8779769.0],["2022-04-27",226.5309,237.5096,226.5309295654297,236.5067,8251166.0],["2022-04-28",236.5067,242.5766,236.5067138671875,239.2777,6402408.0],["2022-04-29",239.2777,244.204,228.9413,239.2777,8285926.0],["2022-05-05",239.2777,242.5326,234.5274,234.932,5509735.0],["2022-05-06",234.932,234.9320068359375,219.9244,223.1441,5497339.0],["2022-05-09",223.1441,223.14407348632812,211.1274,215.8514,6256155.0],["2022-05-10",215.8514,224.3229,209.8079,220.8657,6618736.0],["2022-05-11",220.8657,229.9881,220.3818,225.8975,5738175.0],["2022-05-12",225.8975,232.1346,222.6514,227.6745,3756060.0],["2022-05-13",227.6745,231.6332,224.8067,227.3226,3299694.0],["2022-05-16",227.3226,229.3108,222.2996,224.2789,3818672.0],["2022-05-17",224.2789,230.1817,223.0297,226.962,3760022.0],["2022-05-18",226.962,228.7214,221.2439,227.1291,4164294.0],["2022-05-19",227.1291,227.1291046142578,220.505,222.5635,4362361.0],["2022-05-20",222.5635,232.7328,222.5634765625,231.3429,6901878.0],["2022-05-23",231.3429,231.34286499023438,223.4432,224.3229,6323391.0],["2022-05-24",224.3229,225.1762,220.7953,221.7189,4045721.0],["2022-05-25",221.7189,223.9534,212.4469,218.3937,6292212.0],["2022-05-26",218.3937,218.8599,213.0275,216.0537,5222519.0],["2022-05-27",216.0537,224.2085,216.0537109375,221.0592,6078845.0],["2022-05-30",221.0592,230.4807,221.05918884277344,229.821,8070991.0],["2022-05-31",229.821,241.5649,226.5309,239.7176,9098289.0],["2022-06-01",239.7176,240.0519,234.8792,238.9258,4706496.0],["2022-06-02",238.9258,240.782,235.7589,237.7383,3068174.0],["2022-06-06",237.7383,246.1393,234.4394,243.4827,4809079.0],["2022-06-07",243.4827,253.7927,241.433,251.6815,5512125.0],["2022-06-08",251.6815,257.7074,249.1567,252.0333,5986828.0],["2022-06-09",252.0333,255.6401,248.0835,249.2799,3553764.0],["2022-06-10",249.2799,252.4468,242.0224,252.4468,4572078.0],["2022-06-13",252.4468,252.44679260253906,241.1515,243.4123,6336980.0],["2022-06-14",243.4123,247.4589,238.6004,246.5792,3321166.0],["2022-06-15",246.5792,255.1123,243.2364,251.6023,5830581.0],["2022-06-16",251.6023,255.7193,247.283,248.9544,3287900.0],["2022-06-17",248.9544,255.6401,246.3153,253.2473,4171324.0],["2022-06-20",253.2473,268.3077,253.24734497070312,262.8536,6284639.0],["2022-06-21",262.8536,266.9882,258.7894,260.8743,4308783.0],["2022-06-22",260.8743,263.2319,257.4523,257.8042,3009860.0],["2022-06-23",257.8042,264.4898,257.8041687011719,264.1555,4568148.0],["2022-06-24",264.1555,269.6273,263.2319,266.3724,4567036.0],["2022-06-27",266.3724,285.022,266.3724365234375,281.0634,6918248.0],["2022-06-28",281.0634,284.7525,279.0109,280.9749,5315322.0],["2022-06-29",280.9749,282.2223,278.2766,279.5063,4117217.0],["2022-06-30",279.5063,294.599,279.5063171386719,287.3446,6602427.0],["2022-07-01",287.3446,287.3446044921875,268.1559,276.1534,9549101.0],["2022-07-04",276.1534,276.15338134765625,268.1647,273.2781,6660177.0],["2022-07-05",273.2781,277.6131,265.4045,270.9249,7789042.0],["2022-07-06",270.9249,272.4819,262.0515,263.8121,6433492.0],["2022-07-07",263.8121,266.5546,259.2648,265.0506,4592291.0],["2022-07-08",265.0506,270.2791,262.1577,266.0857,4865841.0],["2022-07-11",266.0857,266.0856628417969,257.6193,259.3887,4505409.0],["2022-07-12",259.3887,260.7157,253.1959,256.9027,3546870.0],["2022-07-13",256.9027,258.8579,254.1337,256.3454,3708134.0],["2022-07-14",256.3454,257.0531,253.0189,255.1599,3114595.0],["2022-07-15",255.1599,263.6617,253.1517,255.7349,6473016.0],["2022-07-18",255.7349,256.8761,248.2505,254.169,5273150.0],["2022-07-19",254.169,256.3719,249.0379,252.1342,3622683.0],["2022-07-20",252.1342,258.7694,252.13424682617188,256.9027,4363381.0],["2022-07-21",256.9027,259.6541,255.1687,256.7346,3459239.0],["2022-07-22",256.7346,262.14,254.8856,257.2654,3414223.0],["2022-07-25",257.2654,260.5299,251.3469,259.0437,3291886.0],["2022-07-26",259.0437,264.1217,259.0436706542969,262.0427,3770564.0],["2022-07-27",262.0427,262.042724609375,252.9217,254.0098,4277869.0],["2022-07-28",254.0098,257.4424,252.2758,253.2667,2556681.0],["2022-07-29",253.2667,254.7883,241.5181,242.5532,7410145.0],["2022-08-01",242.5532,243.7298,238.864,240.3326,6678425.0],["2022-08-02",240.3326,240.7396,233.8213,235.7677,7995125.0],["2022-08-03",235.7677,240.5273,234.4672,236.3692,4279725.0],["2022-08-04",236.3692,243.5971,235.7942,242.2258,5401941.0],["2022-08-05",242.2258,245.6142,240.2088,243.7563,3304177.0],["2022-08-08",243.7563,249.781,241.5269,244.8533,3794275.0],["2022-08-09",244.8533,247.357,242.2347,244.9595,2476544.0],["2022-08-10",244.9595,247.0031,238.864,241.58,3639472.0],["2022-08-11",241.58,246.7908,240.8103,245.8088,4010595.0],["2022-08-12",245.8088,251.515,243.7298,250.6038,4618381.0],["2022-08-15",250.6038,250.60377502441406,244.3933,245.8353,4570253.0],["2022-08-16",245.8353,247.2685,236.3339,237.7936,8157693.0],["2022-08-17",237.7936,240.6334,233.1136,238.3332,6109159.0],["2022-08-18",238.3332,238.33322143554688,231.5123,235.8296,7749655.0],["2022-08-19",235.8296,237.6697,231.6097,234.476,3820197.0],["2022-08-22",234.476,239.7399,232.742,234.821,3609812.0],["2022-08-23",234.821,235.6792,229.1414,231.477,5898999.0],["2022-08-24",231.477,234.6176,230.0172,232.6713,4115621.0],["2022-08-25",232.6713,244.1722,232.6712646484375,244.1722,9840932.0],["2022-08-26",244.1722,262.7505,244.1721649169922,253.8417,16521676.0],["2022-08-29",253.8417,259.7956,251.4884,252.3997,7300851.0],["2022-08-30",252.3997,253.9301,247.3481,251.3292,4870980.0],["2022-08-31",251.3292,265.2983,249.4891,259.2117,10626588.0],["2022-09-01",259.2117,262.4496,255.6818,258.8401,5478178.0],["2022-09-02",258.8401,260.9811,252.205,255.2572,4745367.0],["2022-09-05",255.2572,255.2572021484375,245.7645,250.1703,6197972.0],["2022-09-06",250.1703,255.4695,249.5068,253.0367,4236925.0],["2022-09-07",253.0367,253.3728,244.1721,246.0477,5893198.0],["2022-09-08",246.0477,257.7166,246.0476,252.6562,8272731.0],["2022-09-09",252.6562,259.6541,248.6044,257.6281,7732928.0],["2022-09-13",257.6281,262.2992,254.4433,259.2117,5649050.0],["2022-09-14",259.2117,259.2117004394531,253.9036,258.5924,2834457.0],["2022-09-15",258.5924,264.1659,256.8054,261.8658,5485275.0],["2022-09-16",261.8658,263.6263,255.673,256.1153,4078651.0],["2022-09-19",256.1153,269.4298,255.0184,259.8753,6437184.0],["2022-09-20",259.8753,264.741,257.2654,261.9454,3967414.0],["2022-09-21",261.9454,263.6351,257.4512,258.4597,2699447.0],["2022-09-22",258.4597,260.0964,255.1245,258.7163,2504504.0],["2022-09-23",258.7163,260.9811,256.133,258.2297,3336802.0],["2022-09-26",258.2297,268.2266,254.7883,265.0948,6301570.0],["2022-09-27",265.0948,274.1009,263.6793,272.6412,6862905.0],["2022-09-28",272.6412,278.6305,269.9163,271.4645,5454162.0],["2022-09-29",271.4645,275.136,268.0586,269.1909,4277108.0],["2022-09-30",269.1909,274.0743,265.5106,267.9612,3211650.0],["2022-10-10",267.9612,267.9612121582031,248.5956,250.4534,8594635.0],["2022-10-11",250.4534,253.8152,243.2875,250.4534,4936171.0],["2022-10-12",250.4534,252.0458,238.864,246.3838,7896395.0],["2022-10-13",246.3838,251.2496,240.8103,242.0489,8442885.0],["2022-10-14",242.0489,249.1264,242.04888916015625,245.8884,6281354.0],["2022-10-17",245.8884,245.88844299316406,236.0508,240.2618,6133941.0],["2022-10-18",240.2618,242.8893,236.7496,239.3064,3931203.0],["2022-10-19",239.3064,239.30638122558594,230.0172,232.3174,8531287.0],["2022-10-20",232.3174,239.6603,226.4962,238.5898,7165022.0],["2022-10-21",238.5898,238.5897979736328,232.2909,235.7677,4562952.0],["2022-10-24",235.7677,235.7676544189453,212.9517,214.8361,13150093.0],["2022-10-25",214.8361,219.1976,210.6073,215.9508,8065409.0],["2022-10-26",215.9508,221.9312,212.1201,213.164,8279289.0],["2022-10-27",213.164,216.747,201.6101,203.2114,11193530.0],["2022-10-28",203.2114,211.7309,203.21136474609375,207.5729,9427613.0],["2022-10-31",207.5729,208.3956,201.097,205.5823,5333375.0],["2022-11-01",205.5823,222.4974,205.5823211669922,222.0374,11708322.0],["2022-11-02",222.0374,234.4406,218.5252,226.3989,10682687.0],["2022-11-03",226.3989,226.39889526367188,218.1625,219.9849,5744239.0],["2022-11-04",219.9849,235.9358,218.4987,229.8668,9902830.0],["2022-11-07",229.8668,234.883,226.4785,233.556,6368958.0],["2022-11-08",233.556,235.3253,226.4785,228.4779,4839535.0],["2022-11-09",228.4779,229.0441,221.4623,223.5767,5220950.0],["2022-11-10",223.5767,230.2561,221.25,229.1237,5617099.0],["2022-11-11",229.1237,240.6334,229.1237030029297,237.5193,8834154.0],["2022-11-14",237.5193,245.2249,231.4415,231.8927,6216735.0],["2022-11-15",231.8927,238.6871,230.1234,233.7329,5970580.0],["2022-11-16",233.7329,237.2716,230.548,235.4226,3845667.0],["2022-11-17",235.4226,235.9446,227.4163,229.6368,4529278.0],["2022-11-18",229.6368,237.5105,228.5133,232.8748,4012198.0],["2022-11-21",232.8748,232.87477111816406,223.3733,226.4697,4593105.0],["2022-11-22",226.4697,230.1677,225.063,226.3016,2963122.0],["2022-11-23",226.3016,226.9209,222.0551,224.0899,2709932.0],["2022-11-24",224.0899,227.2128,219.8965,220.2769,3932154.0],["2022-11-25",220.2769,221.6039,214.9688,220.1796,3683588.0],["2022-11-28",220.1796,220.17958068847656,208.7849,217.5344,6377396.0],["2022-11-29",217.5344,231.7866,217.5343780517578,230.778,9881069.0],["2022-11-30",230.778,232.0697,223.851,226.5227,5684806.0],["2022-12-01",226.5227,239.846,226.52272033691406,230.5657,8946962.0],["2022-12-02",230.5657,233.9541,228.2744,231.7777,4077501.0],["2022-12-05",231.7777,238.1474,231.77772521972656,233.9098,5262248.0],["2022-12-06",233.9098,248.4186,231.8751,242.4028,9558698.0],["2022-12-07",242.4028,249.0379,239.2268,243.5617,6528315.0],["2022-12-08",243.5617,247.8878,242.4735,245.9415,4914634.0],["2022-12-09",245.9415,252.1873,240.1911,251.4177,7690631.0],["2022-12-12",251.4177,251.4176788330078,245.0391,245.6761,6029964.0],["2022-12-13",245.6761,247.6047,241.9604,246.8704,4252418.0],["2022-12-14",246.8704,258.327,244.756,255.6022,7298636.0],["2022-12-15",255.6022,258.2386,247.7109,251.3027,5598890.0],["2022-12-16",251.3027,255.2306,249.4802,253.7355,3542844.0],["2022-12-19",253.7355,256.5488,249.8695,251.2408,2779093.0],["2022-12-20",251.2408,251.24075317382812,238.2978,240.4034,5540428.0],["2022-12-21",240.4034,247.7109,240.4033660888672,245.8,4169669.0],["2022-12-22",245.8,253.0189,245.0568,250.1703,3513737.0],["2022-12-23",250.1703,254.7883,246.1007,251.2142,3193289.0],["2022-12-26",251.2142,253.5321,248.5955,249.2148,3066009.0],["2022-12-27",249.2148,255.4076,248.6132,253.019,3297453.0],["2022-12-28",253.019,253.7975,249.3033,252.4439,2837662.0],["2022-12-29",252.4439,252.4439239501953,246.2954,250.2145,3160719.0],["2022-12-30",250.2145,253.6382,250.21450805664062,252.1254,2971310.0],["2023-01-03",252.1254,252.1254119873047,240.6334,244.0306,7234210.0],["2023-01-04",244.0306,245.8796,240.9873,244.1722,3221012.0],["2023-01-05",244.1722,256.2923,244.1721649169922,253.072,7084611.0],["2023-01-06",253.072,256.7789,248.8167,254.346,5336368.0],["2023-01-09",254.346,258.619,252.2228,256.54,5110376.0],["2023-01-10",256.54,264.3075,253.9037,260.0964,5220537.0],["2023-01-11",260.0964,262.6001,257.4512,260.0964,4055664.0],["2023-01-12",260.0964,264.5022,260.096435546875,263.0159,4719560.0],["2023-01-13",263.0159,273.0924,262.0781,271.208,6675776.0],["2023-01-16",271.208,282.0365,270.7745,275.9322,6599631.0],["2023-01-17",275.9322,277.7724,269.0494,270.7126,4552584.0],["2023-01-18",270.7126,274.2337,263.6175,264.6349,5564934.0],["2023-01-19",264.6349,266.068,259.1763,264.0598,4993541.0],["2023-01-20",264.0598,269.7306,260.4503,262.2197,4997530.0],["2023-01-30",262.2197,265.8468,257.2654,262.6885,7214426.0],["2023-01-31",262.6885,265.4045,255.673,257.9289,4863141.0],["2023-02-01",257.9289,259.1232,252.3908,257.3804,5098959.0],["2023-02-02",257.3804,260.5387,255.5934,257.7962,5231414.0],["2023-02-03",257.7962,257.79620361328125,248.5956,253.5321,5605146.0],["2023-02-06",253.5321,253.53207397460938,244.2871,248.9052,5374235.0],["2023-02-07",248.9052,252.5943,248.90518188476562,251.7273,3900585.0],["2023-02-08",251.7273,253.0632,246.8262,248.1178,2966091.0],["2023-02-09",248.1178,255.6730194091797,247.7109,255.673,5202589.0],["2023-02-10",255.673,258.3536,252.0016,253.9125,4146722.0],["2023-02-13",253.9125,265.0329,250.3649,262.485,7057481.0],["2023-02-14",262.485,269.8279,260.5387,264.9621,5053207.0],["2023-02-15",264.9621,267.1739,261.3527,262.7681,3755623.0],["2023-02-16",262.7681,270.0756,262.7504,264.971,4773318.0],["2023-02-17",264.971,269.3237,260.0964,260.0964,4224399.0],["2023-02-20",260.0964,264.2367,256.2569,263.5201,3906489.0],["2023-02-21",263.5201,264.1571,255.673,258.5659,3975024.0],["2023-02-22",258.5659,261.4057,255.7614,256.6638,3106612.0],["2023-02-23",256.6638,258.3182,252.3909,255.673,2848671.0],["2023-02-24",255.673,255.6730194091797,247.7551,249.3741,3891710.0],["2023-02-27",249.3741,253.4524,247.7109,251.0284,4113080.0],["2023-02-28",251.0284,253.3728,247.4012,250.0553,3032590.0],["2023-03-01",250.0553,253.0101,248.047,251.515,3700641.0],["2023-03-02",251.515,252.1166,245.1276,246.7377,5541819.0],["2023-03-03",246.7377,249.3475,242.4028,243.8006,4678571.0],["2023-03-06",243.8006,243.80056762695312,238.9171,242.6681,4079073.0],["2023-03-07",242.6681,242.6681365966797,235.3253,235.9004,6799584.0],["2023-03-08",235.9004,236.8027,232.6447,234.1575,4397120.0],["2023-03-09",234.1575,235.9003,230.1145,233.1048,4123988.0],["2023-03-10",233.1048,235.3253,230.1322,231.9193,4168695.0],["2023-03-13",231.9193,241.5004,231.91929626464844,239.9257,7052596.0],["2023-03-14",239.9257,244.066,236.3427,240.7219,5717074.0],["2023-03-15",240.7219,246.835,237.0947,237.1832,4603414.0],["2023-03-16",237.1832,245.6584,237.0947,241.9693,5924814.0],["2023-03-17",241.9693,243.2875,234.883,236.4135,6222951.0],["2023-03-20",236.4135,238.289,231.7866,235.5288,3514021.0],["2023-03-21",235.5288,243.2875,234.883,240.9431,4976857.0],["2023-03-22",240.9431,245.4018,237.192,238.0236,4106499.0],["2023-03-23",238.0236,241.4119,236.21,239.846,3331216.0],["2023-03-24",239.846,243.4201,238.6252,242.0489,3245482.0],["2023-03-27",242.0489,242.0666,238.5633,240.1822,2951495.0],["2023-03-28",240.1822,244.1722,240.1469,243.1371,3168082.0],["2023-03-29",243.1371,245.278,240.253,242.3939,2779455.0],["2023-03-30",242.3939,244.756,240.2087,243.2874,3393020.0],["2023-03-31",243.2874,246.4104,240.6334,240.9873,4123178.0],["2023-04-03",240.9873,240.98728942871094,235.2368,236.9354,5680183.0],["2023-04-04",236.9354,237.8732,233.3525,236.5285,6206688.0],["2023-04-06",236.5285,236.5284881591797,227.3632,227.5932,7004683.0],["2023-04-07",227.5932,227.59323120117188,221.4358,223.2848,8452528.0],["2023-04-10",223.2848,223.2847900390625,213.2083,215.9596,9829010.0],["2023-04-11",215.9596,222.9398,215.95962524414062,217.2424,8812822.0],["2023-04-12",217.2424,220.1442,212.3324,213.2791,6701845.0],["2023-04-13",213.2791,221.1704,211.5185,218.2244,7404078.0],["2023-04-14",218.2244,220.1088,214.7653,215.2519,4524425.0],["2023-04-17",215.2519,218.3483,215.25189208984375,216.747,5056783.0],["2023-04-18",216.747,218.3306,215.9154,217.4813,4469273.0],["2023-04-19",217.4813,218.5164,215.1546,216.4728,3036028.0],["2023-04-20",216.4728,217.0124,212.7482,214.0399,3125236.0],["2023-04-21",214.0399,214.8715,210.5719,211.3239,4365422.0],["2023-04-24",211.3239,212.1378,207.7233,208.9883,5079256.0],["2023-04-25",208.9883,213.2083,207.7232,213.0136,4623248.0],["2023-04-26",213.0136,215.42,211.0585,212.3767,3426490.0],["2023-04-27",212.3767,216.747,210.1119,215.9685,5120470.0],["2023-04-28",215.9685,227.1509,215.96847534179688,219.808,8446908.0],["2023-05-04",219.808,222.0462,211.4389,211.4478,6480536.0],["2023-05-05",211.4478,212.934,209.298,212.6775,3763291.0],["2023-05-08",212.6775,213.2083,206.927,207.6348,5598913.0],["2023-05-09",207.6348,215.4111,204.9011,213.4914,6766742.0],["2023-05-10",213.4914,213.4913787841797,209.5634,210.1561,3536049.0],["2023-05-11",210.1561,213.4206,208.5725,208.8468,2632810.0],["2023-05-12",208.8468,210.4658,206.7059,206.8386,3099830.0],["2023-05-15",206.8386,208.3425,204.618,208.1921,2624546.0],["2023-05-16",208.1921,208.6699,205.6,206.5732,2270292.0],["2023-05-17",206.5732,207.3959,202.7425,203.6537,3459827.0],["2023-05-18",203.6537,204.3349,199.1949,200.9466,4344408.0],["2023-05-19",200.9466,205.83,197.284,205.4939,5755558.0],["2023-05-22",205.4939,205.4938507080078,184.9427,199.0445,19794719.0],["2023-05-23",199.0445,199.04452514648438,187.1986,189.1272,16703479.0],["2023-05-24",189.1272,193.8426,186.5086,190.5604,7487093.0],["2023-05-25",190.5604,193.8603,186.9863,190.7816,6143984.0],["2023-05-26",190.7816,193.8161,189.9234,192.2944,4834727.0],["2023-05-29",192.2944,193.2941,188.8707,189.4192,3452186.0],["2023-05-30",189.4192,190.6489,185.3143,186.3936,6654900.0],["2023-05-31",186.3936,187.3756,183.1556,185.6328,5956085.0],["2023-06-01",185.6328,194.6211,185.63275146484375,187.9153,6987786.0],["2023-06-02",187.9153,191.799,187.91525268554688,191.2062,5383323.0],["2023-06-05",191.2062,191.20623779296875,186.0309,187.5525,4767087.0],["2023-06-06",187.5525,189.7819,184.7392,186.4024,5244031.0],["2023-06-07",186.4024,187.5525,182.0233,182.1736,5666581.0],["2023-06-08",182.1736,185.3408,181.8109,184.0226,4613608.0],["2023-06-09",184.0226,185.2612,180.65199279785156,180.652,5679143.0],["2023-06-12",180.652,184.0403,178.3607,182.2887,8705612.0],["2023-06-13",182.2887,183.6334,174.9635,181.1828,10238775.0],["2023-06-14",181.1828,188.4372,180.1654,186.5174,11434652.0],["2023-06-15",186.5174,194.5061,185.7831,194.2496,9095384.0],["2023-06-16",194.2496,196.5763,192.8694,194.6034,6717994.0],["2023-06-19",194.6034,195.5146,189.4988,190.2331,5134958.0],["2023-06-20",190.2331,190.4719,184.5269,184.8985,7532835.0],["2023-06-21",184.8985,184.89845275878906,179.9443,180.1212,6892729.0],["2023-06-26",180.1212,180.12120056152344,172.7735,175.9122,7425370.0],["2023-06-27",175.9122,176.0921,167.5483,172.5757,10411998.0],["2023-06-28",172.5757,175.9572,169.8866,172.2609,5996604.0],["2023-06-29",172.2609,172.26089477539062,165.9744,166.9098,10422079.0],["2023-06-30",166.9098,169.4369,166.0374,166.4421,6880438.0],["2023-07-03",166.4421,176.4249,165.4348,176.4249,11040977.0],["2023-07-04",176.4249,181.4882,173.6639,181.0205,9299588.0],["2023-07-05",181.0205,181.2184,176.4249,178.1156,5174331.0],["2023-07-06",178.1156,181.2184,176.281,178.0077,4830718.0],["2023-07-07",178.0077,181.6681,176.281,178.1606,5010013.0],["2023-07-10",178.1606,184.3661,178.16061401367188,181.1015,5688937.0],["2023-07-11",181.1015,182.5674,179.8784,181.5871,3458509.0],["2023-07-12",181.5871,187.0642,180.7867,183.7725,5407882.0],["2023-07-13",183.7725,193.6563,183.7725372314453,191.5249,11754404.0],["2023-07-14",191.5249,193.9082,188.593,189.7622,4954286.0],["2023-07-17",189.7622,189.978,185.2655,189.6183,4466411.0],["2023-07-18",189.6183,191.7407,188.602,190.1309,3364018.0],["2023-07-19",190.1309,192.0105,188.611,191.5159,3805054.0],["2023-07-20",191.5159,195.1583,190.4457,191.5609,4357368.0],["2023-07-21",191.5609,196.4983,188.5211,192.9279,7472577.0],["2023-07-24",192.9279,192.92787170410156,186.1648,188.2333,8251283.0],["2023-07-25",188.2333,203.9719,188.23329162597656,202.353,16422265.0],["2023-07-26",202.353,206.8318,201.9393,204.9791,8692042.0],["2023-07-27",204.9791,213.6938,204.97914123535156,211.9761,11026699.0],["2023-07-28",211.9761,214.2064,206.4001,213.397,9209840.0],["2023-07-31",213.397,223.5416,212.4257,214.746,12415400.0],["2023-08-01",214.746,215.6634,207.1465,209.0981,9727604.0],["2023-08-02",209.0981,211.3285,206.49,208.0639,4290801.0],["2023-08-03",208.0639,212.5606,204.3316,210.9598,5436045.0],["2023-08-04",210.9598,216.7336,209.1881,210.582,4678019.0],["2023-08-07",210.582,211.7692,206.8498,208.5855,4532785.0],["2023-08-08",208.5855,209.8446,206.1303,207.4793,3042505.0],["2023-08-09",207.4793,209.5478,206.553,208.3787,3135532.0],["2023-08-10",208.3787,209.4579,206.1753,208.6125,2510540.0],["2023-08-11",208.6125,209.3679,203.52218627929688,203.5222,4386235.0],["2023-08-14",203.5222,203.52218627929688,197.1638,201.6965,4829616.0],["2023-08-15",201.6965,202.8747,198.7556,201.4537,3278697.0],["2023-08-16",201.4537,204.6823,199.8528,202.8027,3892264.0],["2023-08-17",202.8027,206.8048,200.8062,206.598,4458965.0],["2023-08-18",206.598,208.7384,202.7128,203.0365,3357055.0],["2023-08-21",203.0365,207.4613,198.7557,204.0168,4344149.0],["2023-08-22",204.0168,205.2309,199.8888,203.6571,3972474.0],["2023-08-23",203.6571,203.6661,199.3492,199.4751,2744395.0],["2023-08-24",199.4751,207.9919,198.6747,206.7778,5798535.0],["2023-08-25",206.7778,208.6485,204.8712,207.6142,4919044.0],["2023-08-28",207.6142,222.1297,207.6142120361328,211.3465,8157824.0],["2023-08-29",211.3465,220.0612,209.8176,218.3524,7572641.0],["2023-08-30",218.3524,220.7897,216.7426,217.6419,4334665.0],["2023-08-31",217.6419,219.3507,215.6634,217.6869,3457799.0],["2023-09-01",217.6869,225.7361,217.68690490722656,224.1172,5678351.0],["2023-09-04",224.1172,236.36634826660156,224.1172332763672,236.3663,12123180.0],["2023-09-05",236.3663,237.3196,231.1321,232.3103,6782358.0],["2023-09-06",232.3103,232.31027221679688,228.6499,230.7814,4409569.0],["2023-09-07",230.7814,230.7813720703125,226.6354,228.2003,3628322.0],["2023-09-08",228.2003,230.4037,226.3026,229.8101,2846788.0],["2023-09-11",229.8101,233.7132,227.5617,231.0872,4092000.0],["2023-09-12",231.0872,231.087158203125,227.8045,228.8388,2751402.0],["2023-09-13",228.8388,234.3338,228.4701,230.0529,3718660.0],["2023-09-14",230.0529,232.2114,228.7039,229.5133,3935994.0],["2023-09-15",229.5133,231.0242,225.8799,227.13,5699658.0],["2023-09-18",227.13,228.6589,224.0992,227.148,3093137.0],["2023-09-19",227.148,228.8838,222.1387,224.8367,3918099.0],["2023-09-20",224.8367,224.8367156982422,221.707,223.074,3579638.0],["2023-09-21",223.074,223.073974609375,216.9404,217.1923,4751484.0],["2023-09-22",217.1923,221.9588,215.8882,221.5181,4913320.0],["2023-09-25",221.5181,223.9374,219.4406,220.0882,2984500.0],["2023-09-26",220.0882,221.3293,218.5413,218.7751,1850152.0],["2023-09-27",218.7751,221.5991,216.3109,217.3811,2659301.0],["2023-09-28",217.3811,219.2338,214.791,215.3936,2783911.0],["2023-10-09",215.3936,219.4316,212.2459,218.5773,4204392.0],["2023-10-10",218.5773,223.5596,216.6526,216.6526,3246727.0],["2023-10-11",216.6526,219.3327,214.2154,215.7533,3025596.0],["2023-10-12",215.7533,220.34,210.8339,211.3375,5028121.0],["2023-10-13",211.3375,211.33750915527344,206.4001,207.0746,4123918.0],["2023-10-16",207.0746,207.07460021972656,203.3063,203.9449,3751487.0],["2023-10-17",203.9449,208.9183,202.0562,206.3102,3405695.0],["2023-10-18",206.3102,213.0463,204.7363,208.7654,3515428.0],["2023-10-19",208.7654,208.76539611816406,201.4536895751953,201.4537,5785327.0],["2023-10-20",201.4537,203.9629,199.2053,200.9231,3897823.0],["2023-10-23",200.9231,204.6194,199.0164,202.8926,3229987.0],["2023-10-24",202.8926,209.5388,201.6605,206.9217,4612102.0],["2023-10-25",206.9217,219.6565,206.9217071533203,215.3486,6892937.0],["2023-10-26",215.3486,218.973,213.5949,218.4334,3991746.0],["2023-10-27",218.4334,219.1528,211.3465,218.1006,6895270.0],["2023-10-30",218.1006,222.2735,215.3935,221.0414,5932701.0],["2023-10-31",221.0414,223.6586,219.4406,222.3185,3129195.0],["2023-11-01",222.3185,235.6289,222.3185272216797,225.745,6916040.0],["2023-11-02",225.745,229.5583,221.0594,221.8958,3363557.0],["2023-11-03",221.8958,225.808,220.34,224.459,2504559.0],["2023-11-06",224.459,227.5348,222.3635,226.1767,3781415.0],["2023-11-07",226.1767,226.6264,221.2933,223.4247,2865326.0],["2023-11-08",223.4247,223.9554,220.331,223.4877,3064699.0],["2023-11-09",223.4877,223.8384,220.6547,223.4427,2167743.0],["2023-11-10",223.4427,223.4427032470703,218.7211,219.7104,3468835.0],["2023-11-13",219.7104,219.9712,214.3413,216.3829,3226766.0],["2023-11-14",216.3829,218.5053,214.5841,216.6347,2295094.0],["2023-11-15",216.6347,218.991,216.2929,218.1006,2533242.0],["2023-11-16",218.1006,218.5233,213.1452,214.0445,2518776.0],["2023-11-17",214.0445,214.04452514648438,209.5478,212.2279,3043444.0],["2023-11-20",212.2279,213.9546,208.9183,212.6416,2562729.0],["2023-11-21",212.6416,221.0414,212.2189,219.9353,5010562.0],["2023-11-22",219.9353,221.3203,217.3721,218.4424,1927846.0],["2023-11-23",218.4424,218.5323,213.397,216.149,2185102.0],["2023-11-24",216.149,218.991,214.0446,216.3019,1754672.0],["2023-11-27",216.3019,216.30191040039062,210.6001,213.3251,2966312.0],["2023-11-28",213.3251,214.4942,208.7204,210.4382,2828357.0],["2023-11-29",210.4382,213.5859,207.2545,213.1272,3085569.0],["2023-11-30",213.1272,215.7533,211.9401,214.818,2415851.0],["2023-12-01",214.818,216.5088,210.3392,212.111,3683177.0],["2023-12-04",212.111,212.1109619140625,205.7526,205.9504,4290824.0],["2023-12-05",205.9504,205.95042419433594,199.8349,199.8529,3775601.0],["2023-12-06",199.8529,201.7235,198.252,200.3025,3562824.0],["2023-12-07",200.3025,202.8027,198.8636,202.1552,4014520.0],["2023-12-08",202.1552,208.9902,200.5993,208.1988,4434075.0],["2023-12-11",208.1988,208.19879150390625,196.0576,202.8926,7559328.0],["2023-12-12",202.8926,207.7041,200.8331,207.2725,4305086.0],["2023-12-13",207.2725,207.2725,199.5471,199.655,5226055.0],["2023-12-14",199.655,201.9753,194.2859,194.4388,5976656.0],["2023-12-15",194.4388,200.5094,194.4387664794922,195.6079,4766814.0],["2023-12-18",195.6079,198.288,193.0628,196.3004,2971173.0],["2023-12-19",196.3004,197.9822,194.178,196.6871,2200226.0],["2023-12-20",196.6871,198.1981,193.6743,194.079,2910295.0],["2023-12-21",194.079,199.9428,192.73,199.4122,5291823.0],["2023-12-22",199.4122,201.8134,197.3707,199.8888,2933663.0],["2023-12-25",199.8888,204.7633,199.0075,203.846,3572877.0],["2023-12-26",203.846,203.84596252441406,200.5813,202.326,1942257.0],["2023-12-27",202.326,204.1068,200.4554,202.8027,2230426.0],["2023-12-28",202.8027,211.1666,201.8314,209.8266,5923979.0],["2023-12-29",209.8266,210.9688,204.8712,207.5063,4808739.0],["2024-01-02",207.5063,207.50628662109375,199.1963,199.4661,4568560.0],["2024-01-03",199.4661,200.7252,197.1368,198.8186,3521559.0],["2024-01-04",198.8186,198.818603515625,193.5125,195.6079,4045041.0],["2024-01-05",195.6079,195.8957,192.5771,193.5574,3236543.0],["2024-01-08",193.5574,194.7086,189.7622,192.0195,2948830.0],["2024-01-09",192.0195,193.3506,188.1524,189.7712,3182928.0],["2024-01-10",189.7712,194.2589,187.3429,191.6508,2939800.0],["2024-01-11",191.6508,192.73,188.2603,191.4529,2158111.0],["2024-01-12",191.4529,191.45294189453125,186.6145,190.1849,2791325.0],["2024-01-15",190.1849,190.18487548828125,183.0171,183.3678,5380134.0],["2024-01-16",183.3678,186.1558,180.9486,183.9254,4696660.0],["2024-01-17",183.9254,183.92543029785156,174.86,176.6227,7347568.0],["2024-01-18",176.6227,184.0154,176.1641,183.7725,8324478.0],["2024-01-19",183.7725,186.8843,180.7687,184.7978,5328170.0],["2024-01-22",184.7978,184.7977752685547,179.8694,181.8749,5141563.0],["2024-01-23",181.8749,183.206,178.97,181.0025,3196123.0],["2024-01-24",181.0025,183.4578,177.1174,180.5169,3618707.0],["2024-01-25",180.5169,184.8967,178.5203,183.7276,4490756.0],["2024-01-26",183.7276,186.8033,182.5764,186.5155,4276362.0],["2024-01-29",186.5155,191.2011,185.6252,187.244,4115859.0],["2024-01-30",187.244,187.24400329589844,180.418,180.8676,3039112.0],["2024-01-31",180.8676,181.821,178.0437,179.9683,3709528.0],["2024-02-01",179.9683,184.8158,179.5006,183.4398,3945991.0],["2024-02-02",183.4398,191.0303,183.3588,188.4132,6819526.0],["2024-02-05",188.4132,195.3381,184.8877,193.0448,6735044.0],["2024-02-06",193.0448,199.0255,192.1005,197.6764,6329909.0],["2024-02-07",197.6764,204.1517,196.0576,203.5492,6403286.0],["2024-02-08",203.5492,206.58,197.9732,202.5329,5560061.0],["2024-02-19",202.5329,208.6485,201.04,202.1911,5532002.0],["2024-02-20",202.1911,205.2129,198.6747,200.7072,3820429.0],["2024-02-21",200.7072,213.0373,198.7646,210.3302,8579608.0],["2024-02-22",210.3302,212.2279,207.1915,211.2566,2961888.0],["2024-02-23",211.2566,214.3953,208.2438,209.9615,3134390.0],["2024-02-26",209.9615,210.7889,204.6014,205.2579,3574308.0],["2024-02-27",205.2579,205.25791931152344,201.3637,203.3153,4098626.0],["2024-02-28",203.3153,205.7526,200.7342,203.9629,3688601.0],["2024-02-29",203.9629,209.9975,203.2074,209.6018,4388811.0],["2024-03-01",209.6018,215.1957,207.6142,213.1452,4895856.0],["2024-03-04",213.1452,216.176,211.8501,212.7855,3594366.0],["2024-03-05",212.7855,218.5413,211.7062,217.606,4709473.0],["2024-03-06",217.606,218.5053,213.7657,214.0445,2444017.0],["2024-03-07",214.0445,215.4565,212.6056,213.8467,2503066.0],["2024-03-08",213.8467,215.3486,212.075,213.1452,2127768.0],["2024-03-11",213.1452,219.0359,212.5696,217.7408,3315051.0],["2024-03-12",217.7408,231.8516,217.3272,229.7292,7369850.0],["2024-03-13",229.7292,230.8713,226.5275,229.0636,3401062.0],["2024-03-14",229.0636,231.7976,220.5198,226.0778,4698133.0],["2024-03-15",226.0778,227.5258,223.038,226.5275,3500342.0],["2024-03-18",226.5275,226.52748107910156,222.5883,224.9716,2610144.0],["2024-03-19",224.9716,228.4341,221.3832,225.2684,3854487.0],["2024-03-20",225.2684,225.2864,222.9481,223.7575,3273554.0],["2024-03-21",223.7575,227.5258,223.75747680664062,224.5939,3006303.0],["2024-03-22",224.5939,224.8367,218.6312,222.0038,3288355.0],["2024-03-25",222.0038,223.038,218.7481,221.707,2573251.0],["2024-03-26",221.707,225.7271,221.644,224.9986,2978972.0],["2024-03-27",224.9986,226.4465,220.5738,221.4731,2649997.0],["2024-03-28",221.4731,223.9194,220.0702,220.4299,2824786.0],["2024-03-29",220.4299,222.0397,219.0539,220.4119,833200.0],["2024-04-01",220.4119,231.1321,220.331,227.121,4162202.0],["2024-04-02",227.121,230.3047,225.2954,228.7039,3270262.0],["2024-04-03",228.7039,230.4127,227.13,228.1463,1857499.0],["2024-04-08",228.1463,228.1462860107422,220.5648,221.7969,4652093.0],["2024-04-09",221.7969,223.8025,220.0342,220.8346,2378836.0],["2024-04-10",220.8346,223.4877,217.2013,220.1241,3437684.0],["2024-04-11",220.1241,221.2393,217.6419,219.1798,2324762.0],["2024-04-12",219.1798,221.0595,215.8432,215.9332,2764855.0],["2024-04-15",215.9332,226.5454,214.5751,226.4465,5570276.0],["2024-04-16",226.4465,226.44651794433594,220.5198,222.8671,3575249.0],["2024-04-17",222.8671,222.86712646484375,217.1023,218.7481,3726226.0],["2024-04-18",218.7481,221.644,214.9439,218.0017,2862521.0],["2024-04-19",218.0017,218.991,212.6955,214.836,2849502.0],["2024-04-22",214.836,221.0774,214.8359832763672,219.1708,2976447.0],["2024-04-23",219.1708,223.9823,217.4171,223.3978,3896632.0],["2024-04-24",223.3978,224.5669,220.7897,224.0183,2217259.0],["2024-04-25",224.0183,224.018310546875,218.6942,220.8616,3180037.0],["2024-04-26",220.8616,230.2148,220.86160278320312,226.8962,6728397.0],["2024-04-29",226.8962,238.3269,226.8872,232.0764,8186816.0],["2024-04-30",232.0764,240.4673,232.07643127441406,235.9076,6103165.0],["2024-05-06",235.9076,246.1332,235.9076385498047,241.9243,7219411.0],["2024-05-07",241.9243,245.126,238.3269,242.9316,3796098.0],["2024-05-08",242.9316,244.1727,241.0969,241.6545,2562082.0],["2024-05-09",241.6545,243.723,240.8451,241.9513,3597370.0],["2024-05-10",241.9513,244.4875,240.2156,243.1115,2717392.0],["2024-05-13",243.1115,243.11146545410156,237.2387,237.5355,5186744.0],["2024-05-14",237.5355,238.4348,233.8302,236.6811,3804178.0],["2024-05-15",236.6811,237.9582,233.9471,234.2349,2296303.0],["2024-05-16",234.2349,237.3286,230.3947,235.449,4113170.0],["2024-05-17",235.449,238.8575,232.7509,237.2207,3522912.0],["2024-05-20",237.2207,244.1727,236.5282,237.9402,3998670.0],["2024-05-21",237.9402,237.940185546875,229.6032,235.0263,3476046.0],["2024-05-22",235.0263,235.6289,230.8624,233.3086,2880689.0],["2024-05-23",233.3086,234.7295,231.2041,231.5368,2055130.0],["2024-05-24",231.5368,231.9415,224.8367,226.7613,3740859.0],["2024-05-27",226.7613,228.9557,224.8547,225.88,2915647.0],["2024-05-28",225.88,226.1048,222.7232,223.011,2367811.0],["2024-05-29",223.011,223.9104,219.7554,220.6817,3011292.0],["2024-05-30",220.6817,222.1387,216.9584,218.991,3273972.0],["2024-05-31",218.991,220.8256,217.04835510253906,217.0484,2950923.0],["2024-06-03",217.0484,221.9138,215.9152,218.6312,3971686.0],["2024-06-04",218.6312,221.617,217.6419,219.3597,3665508.0],["2024-06-05",219.3597,222.4354,218.0916,219.4046,3625619.0],["2024-06-06",219.4046,220.322,214.4942,217.489,4255718.0],["2024-06-07",217.489,219.7104,212.6326,213.5319,4404332.0],["2024-06-11",213.5319,213.8647,207.1286,208.4776,5364278.0],["2024-06-12",208.4776,211.2566,207.7491,208.4146,3379051.0],["2024-06-13",208.4146,209.4579,203.9898,205.4108,4635936.0],["2024-06-14",205.4108,212.1379,203.738,211.1756,7028968.0],["2024-06-17",211.1756,211.17562866210938,204.6014,209.8086,5123468.0],["2024-06-18",209.8086,211.3465,203.9719,204.9342,4450647.0],["2024-06-19",204.9342,205.7705,201.9033,202.425,4087466.0],["2024-06-20",202.425,203.0815,197.8473,201.6516,5171916.0],["2024-06-21",201.6516,201.65155029296875,193.9352,195.1583,7362891.0],["2024-06-24",195.1583,199.655,191.0033,197.0829,6626588.0],["2024-06-25",197.0829,199.637,195.536,196.7501,5008980.0],["2024-06-26",196.7501,199.2863,194.7535,196.1026,3518846.0],["2024-06-27",196.1026,196.10256958007812,191.381,194.2679,4328008.0],["2024-06-28",194.2679,194.7086,189.2675,189.6543,4800253.0],["2024-07-01",189.6543,190.3288,183.4937,186.2187,6046655.0],["2024-07-02",186.2187,190.1219,184.0243,187.6397,5277405.0],["2024-07-03",187.6397,188.692,182.5674,182.9361,4183969.0],["2024-07-04",182.9361,184.9057,179.4197,181.0835,4728424.0],["2024-07-08",181.0835,181.08349609375,173.6372,174.6668,5022212.0],["2024-07-09",174.6668,175.5677,169.3624,174.4829,9916669.0],["2024-07-10",174.4829,179.8792,171.5963,175.8435,6505842.0],["2024-07-11",175.8435,182.536,175.1356,177.5993,7674613.0],["2024-07-12",177.5993,182.6187,176.8271,181.3041,7312743.0],["2024-07-15",181.3041,183.3817,178.7944,180.0906,4741240.0],["2024-07-16",180.0906,180.3664,176.5421,177.5901,5032406.0],["2024-07-17",177.5901,183.5012,175.3103,183.3082,6699747.0],["2024-07-18",183.3082,187.8127,182.0212,184.1355,6120721.0],["2024-07-19",184.1355,188.1437,180.9456,187.5461,6948426.0],["2024-07-22",187.5461,187.6197,180.4584,181.1019,6725319.0],["2024-07-23",181.1019,181.6442,170.3368682861328,170.3369,8416794.0],["2024-07-24",170.3369,171.4952,165.483,166.3931,7315197.0],["2024-07-25",166.3931,169.5647,165.1612,166.8251,5810353.0],["2024-07-26",166.8251,168.8752,164.8027,167.6341,4407368.0],["2024-07-29",167.6341,168.2225,163.6444,164.2327,5495480.0],["2024-07-30",164.2327,166.2,159.2226,166.1725,7757907.0],["2024-07-31",166.1725,172.8282,165.5657,169.4543,8885224.0],["2024-08-01",169.4543,169.454345703125,162.7159,163.8466,6623563.0],["2024-08-02",163.8466,165.4646,161.8242,162.7159,3543914.0],["2024-08-05",162.7159,171.008,162.1551,168.6178,9016521.0],["2024-08-06",168.6178,171.3573,167.3216,170.0703,6294012.0],["2024-08-07",170.0703,176.4778,168.581,175.5861,7818438.0],["2024-08-08",175.5861,184.3654,174.0233,179.1713,8102980.0],["2024-08-09",179.1713,182.1866,176.965,177.8843,4814544.0],["2024-08-12",177.8843,177.88430786132812,174.3174,175.8526,3454374.0],["2024-08-13",175.8526,176.1928,172.3226,173.6372,3345543.0],["2024-08-14",173.6372,173.7291,168.5994,170.5759,4767631.0],["2024-08-15",170.5759,173.3614,169.151,170.3553,4344062.0],["2024-08-16",170.3553,170.35525512695312,167.0826,168.9671,3408443.0],["2024-08-19",168.9671,173.8118,168.7465,169.1786,3874430.0],["2024-08-20",169.1786,169.17855834960938,166.1265,167.4687,3685573.0],["2024-08-21",167.4687,168.5259,166.1173,166.2184,2892915.0],["2024-08-22",166.2184,167.0366,162.9917,164.2511,4229134.0],["2024-08-23",164.2511,166.1265,162.5964,163.4329,3155632.0],["2024-08-26",163.4329,165.0141,160.2338,161.53,3683494.0],["2024-08-27",161.53,163.5432,158.2941,161.5576,4251053.0],["2024-08-28",161.5576,161.5575714111328,145.4147,152.2359,17357135.0],["2024-08-29",152.2359,154.8007,148.2369,153.1552,9353296.0],["2024-08-30",153.1552,165.4646,151.1879,162.5596,10624361.0],["2024-09-02",162.5596,162.55960083007812,153.92739868164062,153.9274,6913379.0],["2024-09-03",153.9274,157.0898,153.5781,155.959,3734712.0],["2024-09-04",155.959,158.0458,153.955,154.0653,2960965.0],["2024-09-05",154.0653,155.1592,152.8794,154.6261,2896186.0],["2024-09-06",154.6261,154.6261,150.5812,150.7558,2502380.0],["2024-09-09",150.7558,151.2246,146.6925,147.0051,4323305.0],["2024-09-10",147.0051,150.4892,146.003,146.766,5036091.0],["2024-09-11",146.766,148.0071,144.4678,146.9959,3436616.0],["2024-09-12",146.9959,147.2073,141.6731,141.7099,6820545.0],["2024-09-13",141.7099,141.9857,137.619,138.0787,8197508.0],["2024-09-18",138.0787,139.1727,135.4127,135.8632,5763630.0],["2024-09-19",135.8632,145.2952,135.1461,140.7814,10940008.0],["2024-09-20",140.7814,142.4913,138.9428,141.7834,6348425.0],["2024-09-23",141.7834,147.6026,141.78343200683594,142.0133,6465506.0],["2024-09-24",142.0133,151.7303,141.7834,151.7303,13230985.0],["2024-09-25",151.7303,156.7221,150.6639,151.1787,12227276.0],["2024-09-26",151.1787,166.3011474609375,150.765,166.3011,14603265.0],["2024-09-27",166.3011,182.9313,166.3011474609375,182.9313,14390540.0],["2024-09-30",182.9313,201.22531127929688,182.93128967285156,201.2253,17966080.0],["2024-10-08",201.2253,221.3488,201.22531127929688,212.1742,25087917.0],["2024-10-09",212.1742,212.17416381835938,190.9567,190.9567,20098081.0],["2024-10-10",190.9567,198.9179,186.9026,192.4552,13962904.0],["2024-10-11",192.4552,192.4552001953125,180.6974,183.2714,10349842.0],["2024-10-14",183.2714,187.8495,178.0682,185.8363,9538377.0],["2024-10-15",185.8363,185.8362579345703,176.8271,177.25,7144841.0],["2024-10-16",177.25,179.7229,173.7475,175.1264,6278650.0],["2024-10-17",175.1264,176.5054,169.059,169.3257,7287555.0],["2024-10-18",169.3257,179.2725,166.7332,175.6136,12052248.0],["2024-10-21",175.6136,179.9527,173.7475,177.5534,8565111.0],["2024-10-22",177.5534,181.0559,175.8619,180.1826,8171216.0],["2024-10-23",180.1826,186.6177,178.5094,182.9589,8464771.0],["2024-10-24",182.9589,182.9588623046875,176.7628,177.1948,4864979.0],["2024-10-25",177.1948,181.5156,176.0457,179.2633,5125128.0],["2024-10-28",179.2633,188.4563,178.5554,187.969,11295439.0],["2024-10-29",187.969,192.9424,184.8894,186.9302,7452331.0],["2024-10-30",186.9302,187.7208,179.8149,181.1938,6304855.0],["2024-10-31",181.1938,186.6177,181.1846,184.6871,6524926.0],["2024-11-01",184.6871,193.9537,183.5012,191.9128,10888328.0],["2024-11-04",191.9128,194.7075,188.9159,192.9608,6799050.0],["2024-11-05",192.9608,201.0506,189.0814,200.2141,9649216.0],["2024-11-06",200.2141,201.7034,193.972,196.6012,7147422.0],["2024-11-07",196.6012,215.1159,195.2591,214.5643,13236348.0],["2024-11-08",214.5643,217.8738,206.4745,207.8535,11266938.0],["2024-11-11",207.8535,208.2947,199.1201,207.7615,8628390.0],["2024-11-12",207.7615,211.8064,203.3489,204.0843,6643503.0],["2024-11-13",204.0843,206.4285,200.4071,205.0312,3889214.0],["2024-11-14",205.0312,207.6604,202.3285,203.3581,4962614.0],["2024-11-15",203.3581,204.8474,198.6605,199.3224,6672259.0],["2024-11-18",199.3224,201.3264,194.5236,195.7371,5697259.0],["2024-11-19",195.7371,198.541,186.2591,192.1978,9190593.0],["2024-11-20",192.1978,195.2591,189.7525,193.0527,4229495.0],["2024-11-21",193.0527,195.0752,190.0007,191.6554,4548538.0],["2024-11-22",191.6554,192.5195,183.0692,183.3082,6862533.0],["2024-11-25",183.3082,187.1416,179.539,181.7821,5608375.0],["2024-11-26",181.7821,186.4338,180.4584,184.7791,5377687.0],["2024-11-27",184.7791,188.3276,182.8302,186.0661,4717322.0],["2024-11-28",186.0661,187.0221,183.2162,184.5308,3737182.0],["2024-11-29",184.5308,191.922,184.5308380126953,187.252,5723933.0],["2024-12-02",187.252,188.6401,183.8782,185.2111,6615513.0],["2024-12-03",185.2111,185.5972,182.0304,184.0069,5083805.0],["2024-12-04",184.0069,185.6892,181.7729,183.5196,4502664.0],["2024-12-05",183.5196,183.51962280273438,181.1754,182.729,2932959.0],["2024-12-06",182.729,186.5257,181.7454,183.8689,5096173.0],["2024-12-09",183.8689,186.6177,182.0947,184.301,5323531.0],["2024-12-10",184.301,196.9782,184.301025390625,188.4746,14142232.0],["2024-12-11",188.4746,191.922,187.0773,188.3459,5703127.0],["2024-12-12",188.3459,193.0528,186.3051,193.0344,9368269.0],["2024-12-13",193.0344,193.03436279296875,183.253,183.345,11023728.0],["2024-12-16",183.345,183.8598,178.2061,179.1621,7611856.0],["2024-12-17",179.1621,181.5615,177.6361,179.5666,4656757.0],["2024-12-18",179.5666,181.5248,178.6933,179.4563,3730790.0],["2024-12-19",179.4563,179.4747,176.1376,177.6361,4867819.0],["2024-12-20",177.6361,179.0702,176.4686,176.965,3889687.0],["2024-12-23",176.965,177.7924,172.8466,173.1959,6283796.0],["2024-12-24",173.1959,175.1172,172.3777,174.2255,5100486.0],["2024-12-25",174.2255,175.1724,172.2766,173.6372,4871072.0],["2024-12-26",173.6372,174.8506,172.2766,173.6831,3017867.0],["2024-12-27",173.6831,174.4829,171.9824,172.6351,4470833.0],["2024-12-30",172.6351,173.5912,170.484,170.9252,4782046.0],["2024-12-31",170.9252,172.8282,169.2429,169.344,6155368.0],["2025-01-02",169.344,169.3440399169922,162.7159,163.6168,8925701.0],["2025-01-03",163.6168,166.007,162.7159,163.6352,5672356.0],["2025-01-06",163.6352,163.63519287109375,158.5791,160.1419,6979537.0],["2025-01-07",160.1419,161.9621,158.6342,159.9028,3730528.0],["2025-01-08",159.9028,160.8681,156.3727,157.7241,4809466.0],["2025-01-09",157.7241,161.9345,156.3635,159.1398,5151160.0],["2025-01-10",159.1398,160.0224,156.9059,157.5586,4146021.0],["2025-01-13",157.5586,160.5647,156.4738,159.5535,5859448.0],["2025-01-14",159.5535,166.3839,159.55348205566406,166.2644,7697159.0],["2025-01-15",166.2644,166.8527,163.0928,165.7036,4151015.0],["2025-01-16",165.7036,167.772,162.7159,163.911,3874002.0],["2025-01-17",163.911,167.248,163.5249,164.15,4899429.0],["2025-01-20",164.15,170.0519,164.14999389648438,167.5882,6512992.0],["2025-01-21",167.5882,168.3696,164.4993,165.2899,3977100.0],["2025-01-22",165.2899,165.28993225097656,160.7486,162.1827,4093084.0],["2025-01-23",162.1827,165.9059,161.815,162.7894,4817720.0],["2025-01-24",162.7894,163.8802,161.0927,161.9877,4011628.0],["2025-01-27",161.9877,162.9852,159.7876,160.3469,4327140.0],["2025-02-05",160.3469,162.2021,157.457,158.2494,4189341.0],["2025-02-06",158.2494,161.1673,157.8578,159.8156,4009653.0],["2025-02-07",159.8156,163.3022,157.7553,162.2021,6095745.0],["2025-02-10",162.2021,164.9336,161.13,164.4395,5506803.0],["2025-02-11",164.4395,166.1269,162.892,163.1437,4137082.0],["2025-02-12",163.1437,168.2711,162.6496,168.0473,5835271.0],["2025-02-13",168.0473,180.9031,168.0473175048828,179.3928,16467088.0],["2025-02-14",179.3928,179.8309,174.4892,177.2393,7136222.0],["2025-02-17",177.2393,181.4158,175.4494,179.9055,7466242.0],["2025-02-18",179.9055,180.3903,174.3866,175.5892,5776685.0],["2025-02-19",175.5892,177.0901,173.5849,176.913,4660059.0],["2025-02-20",176.913,179.3648,175.3375,177.7334,5026836.0],["2025-02-21",177.7334,181.22,176.2884,180.1666,5968244.0],["2025-02-24",180.1666,188.2865,178.9919,185.4338,10174325.0],["2025-02-25",185.4338,185.43377685546875,180.1106,180.9497,4615374.0],["2025-02-26",180.9497,186.0584,180.5768,185.7414,6175909.0],["2025-02-27",185.7414,193.8706,184.5854,190.8315,11774333.0],["2025-02-28",190.8315,195.6792,189.4704,189.8806,8764622.0],["2025-03-03",189.8806,192.668,182.6091,183.6252,7347368.0],["2025-03-04",183.6252,183.6345,179.3648,182.6184,3954500.0],["2025-03-05",182.6184,185.0422,180.4183,183.2896,3758150.0],["2025-03-06",183.2896,187.7364,183.28961181640625,187.2703,5677428.0],["2025-03-07",187.2703,192.6494,185.0516,191.5493,6049195.0],["2025-03-10",191.5493,192.9757,189.2467,192.0527,4093416.0],["2025-03-11",192.0527,202.2982,190.0391,202.2982,10256605.0],["2025-03-12",202.2982,204.8339,197.9446,199.5947,6364405.0],["2025-03-13",199.5947,205.0763,199.0446,201.2727,5543708.0],["2025-03-14",201.2727,210.7071,201.1515,207.7518,11502852.0],["2025-03-17",207.7518,213.419921875,204.2559,213.4199,12189774.0],["2025-03-18",213.4199,213.419921875,206.6891,209.579,7195087.0],["2025-03-19",209.579,211.9376,206.2136,207.1645,5211866.0],["2025-03-20",207.1645,207.16452026367188,201.4685,203.7525,6660313.0],["2025-03-21",203.7525,205.0856,199.7811,202.2982,5298088.0],["2025-03-24",202.2982,202.2981719970703,194.5512,198.7556,7893777.0],["2025-03-25",198.7556,199.3896,194.3741,198.0844,4471000.0],["2025-03-26",198.0844,203.2304,198.0751,198.42,4410124.0],["2025-03-27",198.42,204.6288,195.8563,202.9228,4297431.0],["2025-03-28",202.9228,203.8364,199.9955,202.494,3651138.0],["2025-03-31",202.494,203.1186,196.2385,199.7625,3933292.0],["2025-04-01",199.7625,201.1422,197.7022,198.0378,2215756.0],["2025-04-02",198.0378,199.5947,196.7513,198.3827,2065841.0],["2025-04-03",198.3827,204.9085,195.7724,203.3703,5398164.0],["2025-04-07",203.3703,203.37025451660156,191.6146,201.832,9447972.0],["2025-04-08",201.832,201.83204650878906,193.9452,201.832,8942826.0],["2025-04-09",201.832,207.5468,197.9166,207.5468,7465442.0],["2025-04-10",207.5468,207.5467529296875,201.8973,206.9594,5887185.0],["2025-04-11",206.9594,208.7587,201.3659,206.0179,5192434.0],["2025-04-14",206.0179,207.6679,199.5014,201.0863,5142388.0],["2025-04-15",201.0863,201.1329,198.7556,200.7693,3904650.0],["2025-04-16",200.7693,203.7245,198.7184,203.4355,3864882.0],["2025-04-17",203.4355,208.7307,200.7973,208.7307,6130631.0],["2025-04-18",208.7307,208.73069763183594,204.1627,205.1788,3638384.0],["2025-04-21",205.1788,205.1788330078125,199.0446,200.3311,5518189.0],["2025-04-22",200.3311,205.6356,198.7836,203.1838,5531199.0],["2025-04-23",203.1838,205.0949,199.5107,200.2099,4520318.0],["2025-04-24",200.2099,201.6176,198.709,199.2217,4302656.0],["2025-04-25",199.2217,201.3379,196.425,196.8445,4733899.0],["2025-04-28",196.8445,198.0844,195.3063,195.3156,3738397.0],["2025-04-29",195.3156,196.7047,188.967,189.2374,7177602.0],["2025-04-30",189.2374,191.0179,186.5432,190.2722,4292153.0],["2025-05-06",190.2722,192.6028,188.8738,190.4959,4258506.0],["2025-05-07",190.4959,194.4486,189.5823,190.4306,3773598.0],["2025-05-08",190.4306,193.2274,187.5686,190.4027,3300592.0],["2025-05-09",190.4027,190.7383,188.7899,189.545,2432493.0],["2025-05-12",189.545,193.2087,189.3306,192.0994,3641030.0],["2025-05-13",192.0994,193.0969,190.9807,191.4934,2161158.0],["2025-05-14",191.4934,199.7718,189.8247,196.425,6794218.0],["2025-05-15",196.425,197.898,195.3063,195.3063,3401382.0],["2025-05-16",195.3063,195.5301,190.8222,191.1112,3150929.0],["2025-05-19",191.1112,191.11119079589844,185.5363,186.5432,5678738.0],["2025-05-20",186.5432,187.7551,185.0515594482422,185.0516,4748632.0],["2025-05-21",185.0516,185.6389,182.5718,183.243,4408902.0],["2025-05-22",183.243,183.4761,179.8776,179.9335,4715238.0],["2025-05-23",179.9335,180.7352,178.4046,178.9919,5273706.0],["2025-05-26",178.9919,180.064,175.0765,175.5613,4856888.0],["2025-05-27",175.5613,177.5936,175.2909,175.6358,4807872.0],["2025-05-28",175.6358,176.9876,173.3052,175.2629,5003484.0],["2025-05-29",175.2629,178.0783,174.4426,175.0578,5558710.0],["2025-05-30",175.0578,175.3562,171.6272,171.8136,5387915.0],["2025-06-03",171.8136,171.81362915039062,168.2711,168.8304,6254227.0],["2025-06-04",168.8304,169.8839,166.4066,167.0405,7427129.0],["2025-06-05",167.0405,171.0678,167.04049682617188,170.4898,7752974.0],["2025-06-06",170.4898,172.9323,168.933,169.3059,5312271.0],["2025-06-09",169.3059,169.5762,164.8217,165.8099,9606788.0],["2025-06-10",165.8099,165.80992126464844,163.1437,164.8404,8428810.0],["2025-06-11",164.8404,166.7235,164.0946,165.1014,6729432.0],["2025-06-12",165.1014,165.10142517089844,161.8385,162.0716,8391849.0],["2025-06-13",162.0716,162.0716094970703,158.7714,159.5079,7700669.0],["2025-06-16",159.5079,161.3724,156.8976,160.552,10297429.0],["2025-06-17",160.552,164.7565,160.1046,162.9106,8552510.0],["2025-06-18",162.9106,167.171,162.91062927246094,165.4277,10858191.0],["2025-06-19",165.4277,167.6185,163.7963,164.6353,5943645.0],["2025-06-20",164.6353,172.4662,164.6352996826172,171.0119,12034574.0],["2025-06-23",171.0119,171.01187133789062,165.0082,165.6701,8725674.0],["2025-06-24",165.6701,169.0821,165.5675,167.2363,6546033.0],["2025-06-25",167.2363,167.8049,164.3277,166.6862,8107938.0],["2025-06-26",166.6862,168.4016,164.8031,167.4787,5977023.0],["2025-06-27",167.4787,167.47865295410156,164.50477600097656,164.5048,5481561.0],["2025-06-30",164.5048,165.9684,163.1437,164.4395,6469920.0],["2025-07-01",164.4395,164.43951416015625,161.7453,162.603,5632140.0],["2025-07-02",162.603,165.6328,162.2208,163.7217,6562099.0],["2025-07-03",163.7217,165.3811,162.7894,163.7217,5697299.0],["2025-07-04",163.7217,165.1574,162.6776,163.7963,5983244.0],["2025-07-07",163.7963,165.1192,163.5488,164.1674,4431606.0],["2025-07-08",164.1674,167.8507,163.901,167.4129,6331739.0],["2025-07-09",167.4129,174.3607,166.937,169.6781,11104664.0],["2025-07-10",169.6781,171.0391,167.9745,169.9255,7152958.0],["2025-07-11",169.9255,172.1526,168.6597,168.9262,8821759.0],["2025-07-14",168.9262,170.6869,167.0322,169.383,5334937.0],["2025-07-15",169.383,169.38304138183594,165.1287,165.9948,7855288.0],["2025-07-16",165.9948,169.1736,165.6331,167.1369,6615406.0],["2025-07-17",167.1369,167.984,165.9853,167.5747,4965608.0],["2025-07-18",167.5747,173.1044,167.3653,172.362,17014574.0],["2025-07-21",172.362,172.36203002929688,169.621,171.5911,9277184.0],["2025-07-22",171.5911,182.9836,171.3151,181.575,18283269.0],["2025-07-23",181.575,183.6878,179.6905,180.5566,11642005.0],["2025-07-24",180.5566,182.2412,179.2622,181.2704,6423260.0],["2025-07-25",181.2704,181.3085,175.9216,176.6259,8607118.0],["2025-07-28",176.6259,176.62586975097656,172.9235,174.513,9247646.0],["2025-07-29",174.513,174.9318,173.0282,174.1989,6294914.0],["2025-07-30",174.1989,177.7489,173.999,176.169,8643430.0],["2025-07-31",176.169,176.1690216064453,169.7923,170.3633,11558812.0],["2025-08-01",170.3633,171.1248,169.4306,170.2777,5254878.0],["2025-08-04",170.2777,170.27769470214844,168.1363,169.6019,4986493.0],["2025-08-05",169.6019,172.7522,169.60194396972656,172.5428,6600223.0],["2025-08-06",172.5428,174.0657,171.4483,173.3138,4759176.0],["2025-08-07",173.3138,174.3512,172.3144,172.6571,4131484.0],["2025-08-08",172.6571,173.1044,170.3729,170.4871,4495562.0],["2025-08-11",170.4871,178.5294,170.48707580566406,177.6157,12632195.0],["2025-08-12",177.6157,182.7361,176.7686,177.787,11393099.0],["2025-08-13",177.787,180.2806,176.5497,179.0052,6765342.0],["2025-08-14",179.0052,181.6701,177.768,178.3009,6501400.0],["2025-08-15",178.3009,180.8326,175.6931,179.4811,6398007.0],["2025-08-18",179.4811,182.7361,179.4811,180.6327,9048102.0],["2025-08-19",180.6327,186.4004,180.63272094726562,184.3826,13001498.0],["2025-08-20",184.3826,189.3793,182.6409,187.4853,12133673.0],["2025-08-21",187.4853,188.0564,184.6396,185.0298,6515494.0],["2025-08-22",185.0298,187.3902,184.059,187.057,6298085.0],["2025-08-25",187.057,197.0124,187.057,195.756,11445127.0],["2025-08-26",195.756,197.9641,193.1673,197.8689,7914437.0],["2025-08-27",197.8689,197.86892700195312,189.2841,189.3412,11407133.0],["2025-08-28",189.3412,190.826,185.5438,188.0754,7770511.0],["2025-08-29",188.0754,194.0715,188.0754,192.2726,8642005.0],["2025-09-01",192.2726,192.27264404296875,188.5418,190.9212,8922240.0],["2025-09-02",190.9212,194.1571,189.6839,190.4834,6896764.0],["2025-09-03",190.4834,194.4046,187.9707,189.0272,5868434.0],["2025-09-04",189.0272,189.0271759033203,185.5152,187.7423,5827441.0],["2025-09-05",187.7423,190.9212,186.3528,190.3787,4692650.0],["2025-09-08",190.3787,194.9661,189.2841,194.1286,7318781.0],["2025-09-09",194.1286,195.9654,192.168,195.8607,5008175.0],["2025-09-10",195.8607,200.6671,193.6812,195.9845,8036781.0],["2025-09-11",195.9845,198.6208,194.1571,197.8689,5196015.0],["2025-09-12",197.8689,202.247,195.7275,196.3081,5117462.0],["2025-09-15",196.3081,200.1436,194.4046,197.8214,4230060.0],["2025-09-16",197.8214,198.8017,195.8703,198.3353,4805763.0],["2025-09-17",198.3353,198.33529663085938,193.2054,194.5854,5620479.0],["2025-09-18",194.5854,194.58538818359375,190.0455,191.3018,6188703.0],["2025-09-19",191.3018,191.30184936523438,187.1427,190.3501,5961168.0],["2025-09-22",190.3501,190.35009765625,184.2589,186.5431,6270678.0],["2025-09-23",186.5431,186.54310607910156,181.7844,184.4588,6346360.0],["2025-09-24",184.4588,187.2569,183.9734,185.2202,4192688.0],["2025-09-25",185.2202,186.0672,182.7361,183.1168,4258230.0],["2025-09-26",183.1168,184.6396,179.976,181.9366,6037880.0],["2025-09-29",181.9366,186.9238,180.233,185.1631,6633799.0],["2025-09-30",185.1631,186.0672,183.0502,184.6491,5320299.0],["2025-10-09",184.6491,184.64910888671875,177.0541,181.2038,7419033.0],["2025-10-10",181.2038,181.7844,178.4818,179.5953,5190629.0],["2025-10-13",179.5953,179.59532165527344,177.0541,177.9678,4387962.0],["2025-10-14",177.9678,183.6212,177.6823,182.5743,6918591.0],["2025-10-15",182.5743,184.573,180.785,183.9258,4723372.0],["2025-10-16",183.9258,190.1883,182.7837,189.208,6240728.0],["2025-10-17",189.208,190.3311,186.0863,186.4479,4655937.0],["2025-10-20",186.4479,187.6852,181.594,182.3269,5140344.0],["2025-10-21",182.3269,183.2596,180.3567,180.5661,4694417.0],["2025-10-22",180.5661,183.4594,178.9767,179.2241,3669382.0],["2025-10-23",179.2241,180.4709,177.0256,180.3567,3907234.0],["2025-10-24",180.3567,181.3846,175.1221,175.4838,6815455.0],["2025-10-27",175.4838,176.702,173.1139,175.9311,4924928.0],["2025-10-28",175.9311,181.7748,175.8835,178.2533,7202569.0],["2025-10-29",178.2533,178.8434,175.7122,177.5681,3614459.0],["2025-10-30",177.5681,182.3269,176.0738,178.9386,6822213.0],["2025-10-31",178.9386,186.3528,178.93861389160156,181.3085,9372074.0],["2025-11-03",181.3085,184.5254,180.1664,183.783,6114776.0],["2025-11-04",183.783,183.7830352783203,178.4532,179.7857,4332528.0],["2025-11-05",179.7857,181.9366,177.0446,179.2908,3890834.0],["2025-11-06",179.2908,182.2031,178.4532,178.9196,3178040.0],["2025-11-07",178.9196,180.3187,177.787,178.0725,3070554.0],["2025-11-10",178.0725,191.5874,177.3111,189.3888,12929414.0],["2025-11-11",189.3888,191.2923,186.1339,189.9313,6816520.0],["2025-11-12",189.9313,192.5011,188.38,188.9415,4834173.0],["2025-11-13",188.9415,193.0911,187.4948,191.3018,5292505.0],["2025-11-14",191.3018,192.7771,186.5431,187.0951,4536651.0],["2025-11-17",187.0951,193.7574,185.0108,189.3888,7049297.0],["2025-11-18",189.3888,192.2536,186.6002,187.4092,5437636.0],["2025-11-19",187.4092,187.9327,184.83,185.8674,2927036.0],["2025-11-20",185.8674,187.0856,183.6878,184.0685,3485605.0],["2025-11-21",184.0685,187.0095,180.1759,183.6879,6037102.0],["2025-11-24",183.6879,185.5913,181.8414,183.1168,3889291.0],["2025-11-25",183.1168,184.1732,180.2806,183.6783,3645235.0],["2025-11-26",183.6783,184.6301,182.3554,183.9734,2536497.0],["2025-11-27",183.9734,187.4949,182.4506,186.0672,4591255.0],["2025-11-28",186.0672,186.06723022460938,184.059,184.9251,2736935.0],["2025-12-01",184.9251,185.8769,183.0882,184.4302,3361910.0],["2025-12-02",184.4302,187.4663,182.7551,182.8884,4055232.0],["2025-12-03",182.8884,183.2976,177.6823,178.5484,5566963.0],["2025-12-04",178.5484,178.9291,171.3151,172.4382,9240430.0],["2025-12-05",172.4382,173.3328,170.8202,173.2662,4098141.0],["2025-12-08",173.2662,173.5041,171.3151,171.4579,4746309.0],["2025-12-09",171.4579,172.1526,169.0309,170.6298,4594301.0],["2025-12-10",170.6298,171.3151,168.003,171.1343,3362674.0],["2025-12-11",171.1343,171.8386,168.6502,170.4871,3438378.0],["2025-12-12",170.4871,172.9807,169.5544,171.4103,6547402.0],["2025-12-15",171.4103,174.4178,170.3633,170.8963,5736540.0],["2025-12-16",170.8963,171.0962,168.812,169.1927,3180849.0],["2025-12-17",169.1927,170.3538,167.0608,169.0975,3909080.0],["2025-12-18",169.0975,170.0397,168.3551,168.5645,2440788.0],["2025-12-19",168.5645,170.4585,167.8602,169.9827,3414429.0],["2025-12-22",169.9827,171.4864,168.9357,169.5544,3289062.0],["2025-12-23",169.5544,169.897,168.0792,168.7454,2595939.0],["2025-12-24",168.7454,168.7454,166.7848,167.1274,3869889.0],["2025-12-25",167.1274,170.3634,167.1273956298828,170.0493,4320687.0],["2025-12-26",170.0493,170.0492706298828,168.1553,169.1261,2887360.0],["2025-12-29",169.1261,169.12606811523438,165.9853,166.5563,5076665.0],["2025-12-30",166.5563,167.0893,164.3578,164.7004,4220714.0],["2025-12-31",164.7004,165.4713,162.9016,163.4156,3645542.0],["2026-01-05",163.4156,169.3355,163.3014,168.4503,7126836.0],["2026-01-06",168.4503,170.5727,166.8419,170.449,5194302.0],["2026-01-07",170.449,171.791,168.2695,168.9262,4460157.0],["2026-01-08",168.9262,168.92620849609375,166.5754,167.984,4801856.0],["2026-01-09",167.984,170.9344,166.8895,168.0316,4365984.0],["2026-01-12",168.0316,172.4857,167.6033,171.1533,7225253.0],["2026-01-13",171.1533,171.7624,167.984,168.4408,5392972.0],["2026-01-14",168.4408,169.916,165.6998,167.0132,7717100.0],["2026-01-15",167.0132,167.3177,163.92,165.8711,6253032.0],["2026-01-16",165.8711,166.0805,163.3014,164.0532,6086600.0],["2026-01-19",164.0532,164.05323791503906,159.8941,161.1885,8762294.0],["2026-01-20",161.1885,163.8819,160.8458,162.7398,6559403.0],["2026-01-21",162.7398,162.7493,158.5616,158.9328,8385983.0],["2026-01-22",158.9328,160.2462,157.9906,158.5902,6262348.0],["2026-01-23",158.5902,159.1327,156.5439,156.8104,8029280.0],["2026-01-26",156.8104,157.8859,152.9368,156.4488,11273032.0],["2026-01-27",156.4488,157.0103,153.2985,153.4793,7539711.0],["2026-01-28",153.4793,154.7546,152.4228,153.5078,7776847.0],["2026-01-29",153.5078,168.8596,153.5078,168.8596,24371174.0],["2026-01-30",168.8596,168.8595733642578,162.1117,162.7589,15579542.0],["2026-02-02",162.7589,172.2478,162.75885009765625,165.1287,13639201.0],["2026-02-03",165.1287,168.4598,163.2252,165.9377,7635608.0],["2026-02-04",165.9377,173.9039,164.2817,171.8671,14918661.0],["2026-02-05",171.8671,175.0935,169.9922,171.515,9669024.0],["2026-02-06",171.515,173.1996,165.7473,166.6515,8652305.0],["2026-02-09",166.6515,167.2892,164.6528,166.2708,6355396.0],["2026-02-10",166.2708,166.27081298828125,161.4264,162.0641,6789052.0],["2026-02-11",162.0641,163.4917,160.6365,161.474,5581880.0],["2026-02-12",161.474,161.4739990234375,157.8193,158.2856,5856835.0],["2026-02-13",158.2856,160.0844,157.0103,157.8383,6202610.0],["2026-02-24",157.8383,159.6752,154.2788,155.6873,5657566.0],["2026-02-25",155.6873,157.5147,155.478,156.0109,4263338.0],["2026-02-26",156.0109,156.1823,153.2318,153.5935,6548354.0],["2026-02-27",153.5935,154.0884,153.2509,153.3746,3456940.0],["2026-03-02",153.3746,153.3745880126953,149.9483,150.8715,5773122.0],["2026-03-03",150.8715,157.0388,149.3106,153.879,7701116.0],["2026-03-04",153.879,153.87901306152344,148.0638,148.4731,6444178.0],["2026-03-05",148.4731,149.7484,147.9972,148.4064,3112528.0],["2026-03-06",148.4064,153.2223,147.626,152.9558,6306969.0],["2026-03-09",152.9558,154.4501,149.9959,151.4806,5080134.0],["2026-03-10",151.4806,152.2801,149.8055,150.0815,4189578.0],["2026-03-11",150.0815,150.2814,148.5873,149.3297,4219425.0],["2026-03-12",149.3297,150.8525,148.5873,150.1386,4265028.0],["2026-03-13",150.1386,153.0415,149.3106,151.5853,4722140.0],["2026-03-16",151.5853,154.1836,151.0999,153.0129,5506113.0],["2026-03-17",153.0129,154.8784,151.3283,153.0129,5033600.0],["2026-03-18",153.0129,153.9932,150.0244,150.5574,3468015.0],["2026-03-19",150.5574,150.5574188232422,148.3779,148.6063,4187106.0],["2026-03-20",148.6063,149.1393,146.4363,146.4363,5278314.0],["2026-03-23",146.4363,146.43634033203125,141.2303,141.7347,5784940.0],["2026-03-24",141.7347,143.1147,140.1262,141.2874,4074985.0],["2026-03-25",141.2874,142.0107,140.7639,142.0107,3690656.0],["2026-03-26",142.0107,142.2582,139.9644,140.6687,5730002.0],["2026-03-27",140.6687,141.8013,139.479,141.2969,3705383.0],["2026-03-30",141.2969,141.29689025878906,138.118,139.6028,4710272.0],["2026-03-31",139.6028,142.7626,135.9861,136.1574,6797882.0],["2026-04-01",136.1574,138.8509,135.2057,137.4137,6972614.0],["2026-04-02",137.4137,138.3465,135.9861,137.1092,4109182.0],["2026-04-03",137.1092,137.5089,133.8828,134.8631,4154965.0],["2026-04-07",134.8631,135.9671,133.4259,134.4919,2721679.0],["2026-04-08",134.4919,137.1758,134.4918670654297,136.995,4391943.0],["2026-04-09",136.995,136.99496459960938,131.7984,132.5884,7777642.0],["2026-04-10",132.5884,133.3498,131.5034,132.1791,7341582.0],["2026-04-13",132.1791,132.1791229248047,128.4863,129.2001,7738747.0],["2026-04-14",129.2001,132.655,128.7338,132.3504,8657845.0],["2026-04-15",132.3504,133.4354,131.056,132.3409,5186537.0],["2026-04-16",132.3409,135.396,131.5414,134.3491,6206140.0],["2026-04-17",134.3491,134.34910583496094,131.9126,132.7692,4113902.0],["2026-04-20",132.7692,133.7305,131.1607,132.1696,5132301.0],["2026-04-21",132.1696,133.5306,129.9139,130.2566,5321681.0],["2026-04-22",130.2566,130.5802,128.5054,130.3042,6912282.0],["2026-04-23",130.3042,138.4987,130.30416870117188,135.5102,14873275.0],["2026-04-24",135.5102,136.8332,133.0547,135.101,7844866.0],["2026-04-27",135.101,135.10098266601562,131.4177,131.6366,6464051.0],["2026-04-28",131.6366,132.5884,130.6754,132.0268,4800756.0],["2026-04-29",132.0268,137.0521,131.3416,136.2336,9984983.0],["2026-04-30",136.2336,139.8597,134.6727,136.4334,9755162.0],["2026-05-06",136.4334,136.43344116210938,132.9786,134.1207,8761997.0],["2026-05-07",134.1207,139.3363,133.8923,136.8141,9721326.0],["2026-05-08",136.8141,137.6231,134.2063,134.7679,6166796.0],["2026-05-11",134.7679,135.91,132.636,133.5972,8575788.0],["2026-05-12",133.5972,133.7971,130.0091,130.3993,9058611.0],["2026-05-13",130.3993,130.9418,126.5828,127.3442,9716285.0],["2026-05-14",127.3442,131.6271,125.3455,127.5822,12023423.0],["2026-05-15",127.5822,127.58216094970703,124.0416,125.0695,7524470.0],["2026-05-18",125.0695,125.3075,122.4522,123.5753,6079408.0],["2026-05-19",123.5753,126.8493,123.1375,123.5182,7044487.0],["2026-05-20",123.5182,126.5638,122.7853,125.1171,7308117.0],["2026-05-21",125.1171,128.3721,124.4033,125.0315,8581124.0],["2026-05-22",125.0315,125.0315,122.0144,122.062,7299884.0],["2026-05-25",122.062,124.489,119.3114,122.4237,8327282.0],["2026-05-26",122.4237,124.5746,119.9301,120.5678,9604343.0],["2026-05-27",120.5678,125.1552,118.4834,122.3951,17645060.0],["2026-05-28",122.3951,122.3951187133789,119.0925,120.0824,8391632.0],["2026-05-29",120.0824,125.5169,119.045,122.1096,17265564.0],["2026-06-01",122.1096,122.7473,119.8349,121.9478,9270956.0],["2026-06-02",121.9478,122.6616,119.5399,119.635,9128579.0],["2026-06-03",119.635,119.63504028320312,116.1136,117.5412,8939276.0],["2026-06-04",117.5412,119.4352,116.1421,116.2087,6835635.0],["2026-06-05",116.2087,118.3978,115.1713,116.1421,8129355.0],["2026-06-08",116.1421,116.1992,111.5261,112.278,8975409.0],["2026-06-09",112.278,112.7824,110.2603,111.212,7474174.0],["2026-06-10",111.212,114.1434,110.2317,113.0584,11864446.0],["2026-06-11",113.0584,114.8382,112.1352,113.8294,7090640.0],["2026-06-12",113.8294,116.4467,112.8205,112.8205,10419862.0],["2026-06-15",112.8205,114.7621,111.745,113.5248,9167832.0],["2026-06-16",113.5248,113.915,111.5452,111.6879,7603857.0],["2026-06-17",111.6879,114.172,109.9653,112.021,8967680.0],["2026-06-18",112.021,112.5255,107.2623,107.8143,14299505.0],["2026-06-22",107.8143,109.6417,104.8448,108.1284,13932221.0],["2026-06-23",108.1284,109.261,103.4267,103.9121,15184299.0],["2026-06-24",103.9121,104.8448,100.4097,100.6095,12879681.0],["2026-06-25",100.6095,107.2432,99.3532,104.8068,19323951.0],["2026-06-26",104.8068,108.3853,102.7129,102.8842,13926775.0],["2026-06-29",102.8842,106.9577,99.7435,103.9787,15686699.0],["2026-06-30",103.9787,105.6443,101.0854,104.093,11399960.0],["2026-07-01",104.093,106.8816,102.3608,105.5111,11068570.0],["2026-07-02",105.5111,107.643,103.2173,103.9026,10084619.0],["2026-07-03",103.9026,105.4254,103.2745,103.9787,8100843.0],["2026-07-06",103.9787,107.6335,102.8081,106.3486,11768668.0],["2026-07-07",106.3486,106.34860229492188,102.3037,102.8462,10386582.0],["2026-07-08",102.8462,103.4362,101.4471,102.4464,6518785.0],["2026-07-09",102.4464,102.44642639160156,99.7815,100.0099,8860624.0],["2026-07-10",100.0099,105.9298,98.6394,104.9781,18416049.0],["2026-07-13",104.9781,105.2446,103.3411,104.2738,8308059.0],["2026-07-14",104.2738,105.5491,103.1222,105.1684,7754523.0],["2026-07-15",105.1684,113.8294,102.9984,112.5445,20690230.0],["2026-07-16",112.5445,114.9239,111.4214,113.4011,13362639.0],["2026-07-17",113.4011,114.6859,110.5078,110.6315,10943215.0],["2026-07-20",110.6315,117.2271,110.63147735595703,116.5228,16740018.0],["2026-07-21",116.5228,119.1877,114.6288,115.2475,16639007.0],["2026-07-22",115.2475,118.96881103515625,113.2773,118.9688,13822348.0],["2026-07-23",118.9688,118.96881103515625,114.5527,117.0463,11154708.0],["2026-07-24",117.0463,117.9695,114.1054,114.743,7782229.0],["2026-07-27",114.743,117.7315,114.7430419921875,117.1224,8979546.0],["2026-07-28",117.1224,120.5011,115.828,120.1585,13090146.0],["2026-07-29",120.1585,123.5372,119.6636,122.0239,15282818.0],["2026-07-30",122.0239,129.4381,121.253,129.4,19068535.0],["2026-07-31",129.4,129.40000915527344,122.08,127.24,17193560.0],["2026-08-03",127.24,127.23999786376953,123.35,123.75,10576819.0],["2026-08-04",123.75,124.06,121.46,121.85,12487325.0],["2026-08-05",121.85,121.95,118.5,121.01,10500983.0],["2026-08-06",121.01,121.75,119.07,119.6,8686097.0],["2026-08-07",119.6,120.66,118.01,120.22,8217986.0],["2026-08-10",120.22,124.88,120.22,123.1,11823274.0],["2026-08-11",123.1,123.8,120.65,120.72,7944550.0],["2026-08-12",120.72,123.1,119.74,122.32,8710567.0],["2026-08-13",122.32,128.63,121.01,126.55,15016055.0],["2026-08-14",126.55,126.55000305175781,123.4,123.52,6906705.0],["2026-08-17",123.52,123.5199966430664,117.7,118.94,11259199.0],["2026-08-18",118.94,121.3,118.5,120.52,5941294.0],["2026-08-19",120.52,121.82,118.22,119.3,5711820.0],["2026-08-20",119.3,119.9,118.04,118.5,4059281.0],["2026-08-21",118.5,118.5,116.01,116.55,4519369.0],["2026-08-24",116.55,118.88,115.87,117.1,6074651.0],["2026-08-25",117.1,117.88,116.01,116.66,3837680.0],["2026-08-26",116.66,118.15,115.15,117.09,3380085.0],["2026-08-27",117.09,117.2,115.58,116.39,3279557.0],["2026-08-28",116.39,119.28,115.76,119.03,5079442.0],["2026-08-31",119.03,120.02,116.56,116.76,7394317.0],["2026-09-01",116.76,122.99,115.96,120.67,10117302.0],["2026-09-02",120.67,121.68,118.18,118.28,5308347.0],["2026-09-03",118.28,118.79,116.6,116.96,4667849.0],["2026-09-04",116.96,124.98,116.86,122.56,13675983.0],["2026-09-07",122.56,123.79,121.47,123.05,6651612.0],["2026-09-08",123.05,123.96,121.81,122.2,4729480.0],["2026-09-09",122.2,122.19999694824219,118.7,119.02,5281033.0],["2026-09-10",119.02,119.99,115.8,116.06,5985015.0],["2026-09-11",116.06,116.07,113.51,114.18,5220379.0],["2026-09-14",114.18,114.7,112.48,112.68,4993681.0]]}