{"t":"000423.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-02",27.7647,28.5202,27.422,27.7647,4468288.0],["2010-08-03",27.7647,27.9116,26.939268112182617,26.9393,5084573.0],["2010-08-04",26.9393,27.4849,26.7364,27.0022,3975972.0],["2010-08-05",27.0022,27.9746,27.00223159790039,27.5619,3697882.0],["2010-08-06",27.5619,28.7511,27.1491,28.6811,8093304.0],["2010-08-09",28.6811,28.821,28.3314,28.5972,3584460.0],["2010-08-10",28.5972,28.849,27.9816,28.1215,3662006.0],["2010-08-11",28.1215,28.3523,27.7367,28.1215,2583308.0],["2010-08-12",28.1215,28.121496200561523,27.6318,27.9816,3045163.0],["2010-08-13",27.9816,28.6811,27.9116,28.5132,2929382.0],["2010-08-16",28.5132,29.8004,28.2614,29.6325,5479805.0],["2010-08-17",29.6325,29.7654,29.1988,29.6395,2531237.0],["2010-08-18",29.6395,29.7654,29.2408,29.4156,2006335.0],["2010-08-19",29.4156,29.5905,28.7301,29.1498,2799386.0],["2010-08-20",29.1498,29.14981460571289,27.7717,27.9816,5349948.0],["2010-08-23",27.9816,28.6811,27.7018,28.4013,3807653.0],["2010-08-24",28.4013,28.9959,27.9466,28.4433,2838386.0],["2010-08-25",28.4433,28.7161,27.9466,28.5762,2642134.0],["2010-08-26",28.5762,29.5416,28.4083,29.4436,5013303.0],["2010-08-27",29.4436,29.8703,29.2408,29.6535,3097543.0],["2010-08-30",29.6535,30.7098,29.5626,30.5699,4023303.0],["2010-08-31",30.5699,30.7098,30.0172,30.6398,3237483.0],["2010-09-01",30.6398,30.7797,29.4506,29.8354,3273810.0],["2010-09-02",29.8354,30.4649,29.3807,29.9333,2526114.0],["2010-09-03",29.9333,30.1152,29.4506,29.6115,2778417.0],["2010-09-06",29.6115,30.5629,29.611513137817383,29.7724,2803618.0],["2010-09-07",29.7724,30.2201,29.4156,30.1571,2726859.0],["2010-09-08",30.1571,31.0596,30.0802,30.8357,3556319.0],["2010-09-09",30.8357,31.4793,30.5699,30.9406,3239620.0],["2010-09-10",30.9406,33.5709,30.7378,33.1652,6117232.0],["2010-09-14",33.1652,33.16518020629883,31.955,32.3607,4303267.0],["2010-09-15",32.3607,32.8784,32.1089,32.2348,3866534.0],["2010-09-16",32.2348,32.8084,31.969,32.4237,4350563.0],["2010-09-17",32.4237,34.991,32.42366027832031,34.2774,6598521.0],["2010-09-20",34.2774,34.977,33.8088,34.907,4189544.0],["2010-09-21",34.907,35.3128,34.1515,34.7811,3316793.0],["2010-09-27",34.7811,35.1868,34.1375,35.1099,3826106.0],["2010-09-28",35.1099,35.109893798828125,34.2635,34.5713,4136359.0],["2010-09-29",34.5713,34.6272,34.1375,34.1935,2895292.0],["2010-09-30",34.1935,34.5503,33.9277,34.4733,3463498.0],["2010-10-08",34.4733,36.2711,34.4173,35.0189,4803498.0],["2010-10-11",35.0189,35.6695,32.2138,32.8784,13459361.0],["2010-10-12",32.8784,33.6478,32.4027,32.8784,9303056.0],["2010-10-13",32.8784,33.368,32.2628,32.9973,5360257.0],["2010-10-14",32.9973,32.99728012084961,31.1085,31.5492,11343118.0],["2010-10-15",31.5492,32.7385,30.7588,31.1995,10691489.0],["2010-10-18",31.1995,33.1582,29.5905,33.1022,17127565.0],["2010-10-19",33.1022,33.3121,31.836,32.7944,12883499.0],["2010-10-20",32.7944,33.9836,32.1159,33.0043,12320739.0],["2010-10-21",33.0043,33.5359,32.2418,32.8784,6816116.0],["2010-10-22",32.8784,33.375,32.6685,33.0253,5171727.0],["2010-10-25",33.0253,33.0252571105957,31.899,32.5146,11080765.0],["2010-10-26",32.5146,32.6335,30.9896,32.3607,15376984.0],["2010-10-27",32.3607,33.2351,31.5492,31.6052,10720342.0],["2010-10-28",31.6052,31.8291,31.1295,31.1295,6825250.0],["2010-10-29",31.1295,32.1788,31.1295,32.1089,8430794.0],["2010-11-01",32.1089,32.7384,31.864,32.4866,9897805.0],["2010-11-02",32.4866,32.7664,31.962,31.969,9752398.0],["2010-11-03",31.969,32.6685,31.8291,32.1019,7450266.0],["2010-11-04",32.1019,33.9207,31.8361,33.494,12658078.0],["2010-11-05",33.494,33.8507,33.1792,33.368,7135707.0],["2010-11-08",33.368,33.5709,32.7384,33.2281,7982168.0],["2010-11-09",33.2281,34.928,33.0742,34.5922,13622984.0],["2010-11-10",34.5922,38.006,34.59223556518555,37.2505,18300050.0],["2010-11-12",37.2505,37.95,34.977,35.7255,15613400.0],["2010-11-15",35.7255,37.97801208496094,35.2708,37.978,12825357.0],["2010-11-16",37.978,38.5796,34.977,35.3967,12883015.0],["2010-11-17",35.3967,35.39669418334961,32.5986,32.8084,10294560.0],["2010-11-18",32.8084,34.4383,32.80841827392578,34.0606,6833795.0],["2010-11-19",34.0606,34.984,33.5499,34.7531,6430498.0],["2010-11-22",34.7531,36.3271,34.1375,35.7185,7999707.0],["2010-11-23",35.7185,36.2921,34.6972,35.8794,5726863.0],["2010-11-24",35.8794,37.1456,35.5716,36.7258,5572838.0],["2010-11-25",36.7258,37.3904,35.9214,35.9773,5250294.0],["2010-11-26",35.9773,35.97732162475586,34.97,35.2568,4435626.0],["2010-11-29",35.2568,36.3761,34.977,35.9773,4057828.0],["2010-11-30",35.9773,36.3621,33.7808,34.8371,5637200.0],["2010-12-01",34.8371,34.97,34.0816,34.2425,2177201.0],["2010-12-02",34.2425,35.3267,33.9137,33.9766,3437129.0],["2010-12-03",33.9766,34.1795,33.5779,33.8577,2635113.0],["2010-12-06",33.8577,34.2774,33.2981,33.9277,3384679.0],["2010-12-07",33.9277,34.6272,33.368,34.5083,4714178.0],["2010-12-08",34.5083,34.998,34.2914,34.6972,3395104.0],["2010-12-09",34.6972,35.019,34.2774,34.4873,5774151.0],["2010-12-10",34.4873,35.5926,34.2634,35.5926,5908311.0],["2010-12-13",35.5926,36.446,34.977,35.1868,9535382.0],["2010-12-14",35.1868,35.8864,35.0469,35.3268,7667306.0],["2010-12-15",35.3268,37.4813,35.326751708984375,37.1735,13665932.0],["2010-12-16",37.1735,39.1043,37.0686,38.041,12417297.0],["2010-12-17",38.041,38.041,37.0056,37.7751,3235292.0],["2010-12-20",37.7751,37.985,35.3617,36.2082,5623317.0],["2010-12-21",36.2082,37.3274,35.5926,35.7395,8548104.0],["2010-12-22",35.7395,36.2222,34.8091,34.963,5274270.0],["2010-12-23",34.963,35.9074,34.962989807128906,35.0889,4724449.0],["2010-12-24",35.0889,35.6625,34.6972,35.3617,3980382.0],["2010-12-27",35.3617,35.7815,33.1372,33.6129,6381758.0],["2010-12-28",33.6129,33.6129,32.3607,33.0323,4644620.0],["2010-12-29",33.0323,33.9347,33.03226089477539,33.9067,3945844.0],["2010-12-30",33.9067,35.2288,33.7878,35.2218,5001936.0],["2010-12-31",35.2218,35.9983,34.977,35.7465,6637780.0],["2011-01-04",35.7465,38.1249,35.2708,37.9011,14977251.0],["2011-01-05",37.9011,40.0696,37.901058197021484,38.9644,17496951.0],["2011-01-06",38.9644,42.8608,38.8594,39.1742,15749170.0],["2011-01-07",39.1742,40.979,39.1602,40.0137,9233321.0],["2011-01-10",40.0137,40.1886,36.9917,38.3138,10341265.0],["2011-01-11",38.3138,38.8104,37.3554,37.7751,4021962.0],["2011-01-12",37.7751,38.02,36.0263,36.6559,6172221.0],["2011-01-13",36.6559,38.2578,36.3061,37.7751,4759325.0],["2011-01-14",37.7751,37.9081,36.523,37.6213,3732678.0],["2011-01-17",37.6213,37.9011,35.6765,36.3481,5156660.0],["2011-01-18",36.3481,37.7751,35.8724,37.6912,3747044.0],["2011-01-19",37.6912,39.1532,37.4394,38.9434,6404333.0],["2011-01-20",38.9434,39.1742,37.0756,37.1106,4456919.0],["2011-01-21",37.1106,37.4184,35.4527,35.7465,6957468.0],["2011-01-24",35.7465,36.0123,33.6129,34.5153,7586348.0],["2011-01-25",34.5153,35.2568,33.9277,34.2075,4741355.0],["2011-01-26",34.2075,36.0263,33.7038,34.7112,4572963.0],["2011-01-27",34.7112,35.6276,34.0676,34.97,3902980.0],["2011-01-28",34.97,35.5926,34.8021,35.3268,2431285.0],["2011-01-31",35.3268,35.7815,34.8021,35.6136,3418624.0],["2011-02-01",35.6136,35.8164,35.2288,35.3687,2282361.0],["2011-02-09",35.3687,35.36872482299805,33.7878,34.1026,5467902.0],["2011-02-10",34.1026,35.5366,33.6479,35.3827,4949179.0],["2011-02-11",35.3827,35.6765,34.5782,34.6832,6599481.0],["2011-02-14",34.6832,35.2568,34.2075,34.963,9546899.0],["2011-02-15",34.963,36.71883773803711,34.962989807128906,36.7188,17174466.0],["2011-02-16",36.7188,36.7888,35.9214,36.7258,7857634.0],["2011-02-17",36.7258,36.9217,35.4667,35.6625,10070635.0],["2011-02-18",35.6625,35.66252899169922,34.4803,34.5293,10062641.0],["2011-02-21",34.5293,34.907,34.1375,34.7321,7359465.0],["2011-02-22",34.7321,34.991,34.0676,34.2774,7266747.0],["2011-02-23",34.2774,35.1728,34.1375,34.977,6943995.0],["2011-02-24",34.977,35.0539,34.4593,34.6272,4776597.0],["2011-02-25",34.6272,34.8301,33.9906,34.2565,4698911.0],["2011-02-28",34.2565,34.3474,33.396,33.9906,12195353.0],["2011-03-01",33.9906,34.2565,33.361,33.7388,10774086.0],["2011-03-02",33.7388,33.738800048828125,33.2141,33.6129,7688898.0],["2011-03-03",33.6129,34.5363,33.612876892089844,33.8717,11434415.0],["2011-03-04",33.8717,34.1165,33.2001,33.6129,7023729.0],["2011-03-07",33.6129,33.612876892089844,32.7944,33.0812,14618905.0],["2011-03-08",33.0812,33.2981,32.7384,33.2281,7945844.0],["2011-03-09",33.2281,33.5219,32.8434,33.0113,7964414.0],["2011-03-10",33.0113,33.5709,32.7385,33.431,10604969.0],["2011-03-11",33.431,34.2075,33.2141,33.6688,11077943.0],["2011-03-14",33.6688,34.5223,33.438,34.5223,11776241.0],["2011-03-15",34.5223,34.6202,32.8924,33.8158,9549884.0],["2011-03-16",33.8158,33.9207,33.2281,33.3611,7942774.0],["2011-03-17",33.3611,33.361053466796875,32.2138,32.3257,9856157.0],["2011-03-18",32.3257,32.8574,32.3117,32.3257,4879643.0],["2011-03-21",32.3257,32.4586,31.4513,31.4583,8569870.0],["2011-03-22",31.4583,31.6542,30.4999,30.5349,11468090.0],["2011-03-23",30.5349,31.4723,30.5349063873291,31.4303,9501632.0],["2011-03-24",31.4303,31.6402,31.2065,31.3394,5489437.0],["2011-03-25",31.3394,32.1369,31.339380264282227,31.7801,9299726.0],["2011-03-28",31.7801,32.0739,30.7098,30.7448,9135607.0],["2011-03-29",30.7448,30.744760513305664,29.3807,29.5276,11403915.0],["2011-03-30",29.5276,30.2551,28.6741,29.9053,9145942.0],["2011-03-31",29.9053,30.409,29.6605,30.1432,5332387.0],["2011-04-01",30.1432,30.395,29.5905,29.6745,5043617.0],["2011-04-06",29.6745,29.674476623535156,28.6671,28.821,7287959.0],["2011-04-07",28.821,29.1568,28.6811,29.0309,5399944.0],["2011-04-08",29.0309,31.2694,28.863,31.1645,11691782.0],["2011-04-11",31.1645,31.6542,30.9197,31.2135,11233874.0],["2011-04-12",31.2135,31.8151,30.9896,31.2694,9790966.0],["2011-04-13",31.2694,31.4933,30.444,31.3184,7138297.0],["2011-04-14",31.3184,31.8291,30.9197,31.4793,6518866.0],["2011-04-15",31.4793,31.4793,30.388,30.6188,7175780.0],["2011-04-18",30.6188,31.2694,30.0033,31.0596,6062076.0],["2011-04-19",31.0596,31.5632,30.1222,31.1715,8409676.0],["2011-04-20",31.1715,32.2488,30.8147,32.1788,12674990.0],["2011-04-21",32.1788,33.2981,31.948,31.962,13006633.0],["2011-04-22",31.962,32.1998,31.5492,31.99,4737676.0],["2011-04-25",31.99,32.8504,31.836,32.1998,9369276.0],["2011-04-26",32.1998,32.5216,31.7941,32.1998,4294924.0],["2011-04-27",32.1998,32.5006,31.871,31.976,4558056.0],["2011-04-28",31.976,32.1648,30.7308,30.8497,5248260.0],["2011-04-29",30.8497,31.6052,30.849693298339844,31.4863,3935009.0],["2011-05-04",31.4863,32.8574,31.48627471923828,32.1438,7972362.0],["2011-05-05",32.1438,33.2071,31.934,33.1442,10214685.0],["2011-05-06",33.1442,33.6549,32.6965,33.2421,11817447.0],["2011-05-09",33.2421,33.3261,32.8784,33.1092,5268947.0],["2011-05-10",33.1092,33.1512,32.5356,32.5776,4693278.0],["2011-05-11",32.5776,33.1232,32.4446,32.5286,3526858.0],["2011-05-12",32.5286,33.0672,32.2768,32.3187,4970015.0],["2011-05-13",32.3187,32.5636,31.85,32.3887,4087724.0],["2011-05-16",32.3887,32.4936,31.7451,31.8151,4561163.0],["2011-05-17",31.8151,32.0809,31.4163,31.4933,4259982.0],["2011-05-18",31.4933,32.2138,31.2694,31.9829,3305921.0],["2011-05-19",31.9829,32.5776,31.899,32.3397,4938823.0],["2011-05-20",32.3397,32.5076,32.0739,32.1438,2665836.0],["2011-05-23",32.1438,32.3187,30.6468,30.6958,5841395.0],["2011-05-24",30.6958,30.8357,29.6605,30.7168,6437824.0],["2011-05-25",30.7168,31.0945,30.2201,30.325,2680939.0],["2011-05-26",30.325,30.8497,29.7514,29.8004,2921887.0],["2011-05-27",29.8004,30.0732,29.4506,29.6955,3222675.0],["2011-05-30",29.6955,30.0033,29.3457,29.6255,2826045.0],["2011-05-31",29.6255,30.2201,29.5276,30.1502,3000212.0],["2011-06-01",30.1502,30.311,29.9263,30.1921,2149406.0],["2011-06-02",30.1921,30.2131,29.3597,29.9403,4569690.0],["2011-06-03",29.9403,30.0312,29.5765,29.9333,4063429.0],["2011-06-07",29.9333,30.339,29.6185,29.7514,5396623.0],["2011-06-08",29.7514,29.751420974731445,28.9539,29.4017,4569504.0],["2011-06-09",29.4017,29.4856,29.0309,29.0449,3151425.0],["2011-06-10",29.0449,29.3807,28.6951,29.2827,3289900.0],["2011-06-13",29.2827,29.3527,28.891,28.9609,4497750.0],["2011-06-17",28.9609,28.960947036743164,25.6731,25.876,9717076.0],["2011-06-20",25.876,26.1138,25.6031,26.0369,5304095.0],["2011-06-21",26.0369,26.6874,26.036865234375,26.6525,4066392.0],["2011-06-22",26.6525,27.2121,26.5475,26.5755,4615436.0],["2011-06-23",26.5755,27.282,26.575511932373047,27.0862,4293849.0],["2011-06-24",27.0862,28.1565,27.0022,28.0376,7953389.0],["2011-06-27",28.0376,28.2544,27.7018,28.0515,4919283.0],["2011-06-29",28.0515,29.1638,27.8557,28.5552,7426975.0],["2011-06-30",28.5552,28.926,28.2054,28.863,5479323.0],["2011-07-01",28.863,29.5066,28.86301040649414,29.2338,5793115.0],["2011-07-04",29.2338,29.6605,29.2337646484375,29.4856,5758903.0],["2011-07-05",29.4856,29.5206,28.926,29.1638,6790382.0],["2011-07-06",29.1638,29.3807,28.9539,29.0309,3427488.0],["2011-07-07",29.0309,29.3457,28.821,29.1638,4676094.0],["2011-07-08",29.1638,30.0452,29.0379,29.8703,6797373.0],["2011-07-11",29.8703,30.5629,29.5346,30.423,4807525.0],["2011-07-12",30.423,31.1085,30.1991,30.3181,7951079.0],["2011-07-13",30.3181,31.0176,30.0103,30.9336,5355298.0],["2011-07-14",30.9336,31.1295,30.6119,30.9267,3884344.0],["2011-07-15",30.9267,32.2628,30.7798,32.0529,7447994.0],["2011-07-18",32.0529,32.4656,31.4793,31.5492,6450734.0],["2011-07-19",31.5492,31.7241,31.2764,31.4093,2725649.0],["2011-07-20",31.4093,31.7941,30.7797,31.0945,2667609.0],["2011-07-21",31.0945,32.1788,31.0596,31.7941,6593845.0],["2011-07-22",31.7941,32.8784,31.6192,32.4796,8933165.0],["2011-07-25",32.4796,33.2141,31.969,32.1438,7959462.0],["2011-07-26",32.1438,32.7385,32.0389,32.6685,4314913.0],["2011-07-27",32.6685,33.0393,31.962,32.5706,5057149.0],["2011-07-28",32.5706,32.5706,31.871,32.1718,3306564.0],["2011-07-29",32.1718,32.17182922363281,31.1295,31.1995,5061703.0],["2011-08-01",31.1995,32.1089,30.8707,31.3743,3885763.0],["2011-08-02",31.3743,31.3744,30.444,30.9267,5327711.0],["2011-08-03",30.9267,31.0945,30.451,30.6258,7033813.0],["2011-08-04",30.6258,30.7937,29.8913,30.0802,7791567.0],["2011-08-05",30.0802,30.9546,29.3527,30.7098,14393730.0],["2011-08-08",30.7098,31.4443,30.1012,30.7797,14622056.0],["2011-08-09",30.7797,30.9197,29.7304,30.6398,12231844.0],["2011-08-10",30.6398,31.5492,30.63983917236328,31.0386,8751963.0],["2011-08-11",31.0386,32.9833,30.4929,32.9483,17426183.0],["2011-08-12",32.9483,34.2508,32.9483,33.5819,14315245.0],["2011-08-15",33.5819,34.2508,33.2862,33.7931,8138759.0],["2011-08-16",33.7931,33.79314422607422,32.3781,32.5329,12442764.0],["2011-08-17",32.5329,32.8286,32.3781,32.4203,3991734.0],["2011-08-18",32.4203,32.6526,32.2091,32.4273,2608134.0],["2011-08-19",32.4273,32.9976,31.8923,32.9976,4417504.0],["2011-08-22",32.9976,33.4411,31.6952,32.0261,5577142.0],["2011-08-23",32.0261,32.2443,31.2446,31.7937,4829470.0],["2011-08-24",31.7937,32.7864,31.79371452331543,32.6667,4194456.0],["2011-08-25",32.6667,33.2862,32.4977,33.2018,4542424.0],["2011-08-26",33.2018,33.3637,32.7441,32.9342,2914502.0],["2011-08-29",32.9342,33.5045,32.371,32.9765,3895441.0],["2011-08-30",32.9765,33.3003,32.5259,32.5329,2666493.0],["2011-08-31",32.5329,32.8427,32.2302,32.5259,1617400.0],["2011-09-02",32.5259,32.525901794433594,31.6529,32.0331,2558954.0],["2011-09-05",32.0331,32.033084869384766,30.625,30.8996,2685248.0],["2011-09-06",30.8996,31.4558,30.8363,30.9067,2847335.0],["2011-09-07",30.9067,32.0612,30.906654357910156,31.8782,5167556.0],["2011-09-08",31.8782,31.8993,31.5403,31.5755,1510716.0],["2011-09-09",31.5755,32.371,31.0334,31.2235,2466357.0],["2011-09-13",31.2235,31.5262,30.4983,31.2516,2575847.0],["2011-09-14",31.2516,31.5262,30.266,30.9067,3018628.0],["2011-09-15",30.9067,31.1108,30.611,30.8362,2484520.0],["2011-09-16",30.8362,31.2235,30.836244583129883,30.9067,1437666.0],["2011-09-19",30.9067,30.906654357910156,30.2026,30.2378,1710320.0],["2011-09-20",30.2378,30.977,30.1252,30.8926,2416593.0],["2011-09-21",30.8926,31.7796,30.8362,31.5966,3760457.0],["2011-09-22",31.5966,31.6107,30.843290328979492,30.8433,1350537.0],["2011-09-23",30.8433,30.8714,29.4845,30.0618,4036835.0],["2011-09-26",30.0618,30.4701,29.5408,29.569,2394557.0],["2011-09-27",29.569,30.0055,29.393,29.4845,3412112.0],["2011-09-28",29.4845,29.9351,28.9424,29.1536,2999398.0],["2011-09-29",29.1536,29.4282,28.7312,28.7946,2976884.0],["2011-09-30",28.7946,29.20994758605957,28.79457664489746,29.2099,2758866.0],["2011-10-10",29.2099,29.7802,28.9354,29.6394,1947099.0],["2011-10-11",29.6394,30.3927,28.872,29.217,2138455.0],["2011-10-12",29.217,30.1463,28.865,30.1252,3410751.0],["2011-10-13",30.1252,30.5828,29.921,30.3786,2714827.0],["2011-10-14",30.3786,30.5406,29.921,30.1322,1777974.0],["2011-10-17",30.1322,30.5969,30.0266,30.4842,2300624.0],["2011-10-18",30.4842,30.48423194885254,30.1533,30.2589,2153004.0],["2011-10-19",30.2589,30.9278,30.258941650390625,30.4209,2155488.0],["2011-10-20",30.4209,30.4631,29.1748,29.5268,2999737.0],["2011-10-21",29.5268,29.6042,28.6115,29.5127,3069577.0],["2011-10-24",29.5127,30.4842,28.9424,30.2519,1996664.0],["2011-10-25",30.2519,31.237537384033203,30.1322,31.2375,5345522.0],["2011-10-26",31.2375,31.7022,30.9841,31.3854,3947419.0],["2011-10-27",31.3854,31.7022,30.9841,31.2164,2667339.0],["2011-10-28",31.2164,31.7726,31.1742,31.7726,3405047.0],["2011-10-31",31.7726,31.9627,31.5051,31.667,2878024.0],["2011-11-01",31.667,32.2443,31.5473,32.1739,4120418.0],["2011-11-02",32.1739,33.2581,31.6459,33.237,6983253.0],["2011-11-03",33.237,34.5535,33.23696517944336,33.5186,10989785.0],["2011-11-04",33.5186,34.2156,33.3003,33.3637,4456059.0],["2011-11-07",33.3637,33.8635,33.075,33.5045,3334143.0],["2011-11-08",33.5045,33.7791,32.7934,32.885,3192882.0],["2011-11-09",32.885,33.3003,32.6315,32.899,2672645.0],["2011-11-10",32.899,33.7931,32.7019,33.2158,4440178.0],["2011-11-11",33.2158,33.4763,32.7371,33.075,1721856.0],["2011-11-14",33.075,33.8635,33.075042724609375,33.8072,4132520.0],["2011-11-15",33.8072,34.0044,33.5186,33.8354,2756200.0],["2011-11-16",33.8354,33.941,32.716,33.413,3558785.0],["2011-11-17",33.413,34.1311,33.2299,33.589,2495175.0],["2011-11-18",33.589,33.589,32.8075,32.9413,2414339.0],["2011-11-21",32.9413,33.4693,32.7371,33.0891,2318049.0],["2011-11-22",33.0891,33.5467,32.6808,32.8497,2170598.0],["2011-11-23",32.8497,33.1666,32.5259,33.0187,1640637.0],["2011-11-24",33.0187,33.7931,32.547,33.7227,5611283.0],["2011-11-25",33.7227,34.0748,33.4411,33.8495,4670591.0],["2011-11-28",33.8495,35.166,33.6523,34.9407,8619704.0],["2011-11-29",34.9407,35.6095,34.8703,35.1942,6988123.0],["2011-11-30",35.1942,35.19415283203125,33.8002,34.4901,6670281.0],["2011-12-01",34.4901,35.4476,34.2296,34.4268,5812891.0],["2011-12-02",34.4268,34.6168,34.1311,34.4268,2804909.0],["2011-12-05",34.4268,34.5676,33.3707,33.4411,3485255.0],["2011-12-06",33.4411,33.765,32.5611,33.7227,3567121.0],["2011-12-07",33.7227,33.8635,32.885,33.7931,3771420.0],["2011-12-08",33.7931,33.79314422607422,32.5048,32.5329,6108994.0],["2011-12-09",32.5329,32.8075,31.667,32.0331,7125000.0],["2011-12-12",32.0331,32.6808,31.9275,32.4203,4224020.0],["2011-12-13",32.4203,32.4977,31.4769,31.5403,3365506.0],["2011-12-14",31.5403,31.7585,30.9911,31.7444,2242015.0],["2011-12-15",31.7444,31.8571,30.7377,30.8785,2901603.0],["2011-12-16",30.8785,31.9204,30.87848472595215,31.9064,3478483.0],["2011-12-19",31.9064,32.5541,31.5755,32.54,3256263.0],["2011-12-20",32.54,32.9131,32.1739,32.2584,2522764.0],["2011-12-21",32.2584,32.6597,31.7515,31.8289,2338200.0],["2011-12-22",31.8289,32.0331,31.3713,31.6811,2547028.0],["2011-12-23",31.6811,32.2373,31.3291,31.6107,2698979.0],["2011-12-26",31.6107,31.8219,30.2097,30.3434,5492064.0],["2011-12-27",30.3434,30.5406,29.3296,29.921,4972746.0],["2011-12-28",29.921,29.921009063720703,28.7242,29.562,7968709.0],["2011-12-29",29.562,29.9914,29.4282,29.9633,4117013.0],["2011-12-30",29.9633,30.7025,29.8647,30.2378,6211269.0],["2012-01-04",30.2378,30.5828,28.8016,28.865,4852934.0],["2012-01-05",28.865,29.1959,27.3091,27.7808,9653723.0],["2012-01-06",27.7808,28.513,27.5414,28.0905,5614904.0],["2012-01-09",28.0905,29.4352,28.0272,29.4282,5283990.0],["2012-01-10",29.4282,30.2026,29.3085,30.0689,6117110.0],["2012-01-11",30.0689,30.611,30.06886100769043,30.273,3587044.0],["2012-01-12",30.273,30.5828,29.8225,29.8858,3604458.0],["2012-01-13",29.8858,30.1815,28.9002,29.4282,3048562.0],["2012-01-16",29.4282,29.428194046020508,27.8441,27.9779,5284044.0],["2012-01-17",27.9779,28.865,27.4569,28.5834,7714302.0],["2012-01-18",28.5834,28.7664,27.2528,27.4147,6717546.0],["2012-01-19",27.4147,27.5977,26.7881,27.4217,7136813.0],["2012-01-20",27.4217,28.5834,27.42172622680664,28.4496,4888259.0],["2012-01-30",28.4496,28.513,27.7456,28.3088,3841262.0],["2012-01-31",28.3088,28.4918,27.8019,28.4285,2774581.0],["2012-02-01",28.4285,28.5693,28.0906,28.4426,3475699.0],["2012-02-02",28.4426,29.2311,28.3722,29.1325,3252916.0],["2012-02-03",29.1325,29.4352,28.8439,29.3015,3583463.0],["2012-02-06",29.3015,29.7802,29.0762,29.6324,4910098.0],["2012-02-07",29.6324,29.632362365722656,28.8861,29.2874,2796086.0],["2012-02-08",29.2874,29.8225,29.0762,29.6676,3088555.0],["2012-02-09",29.6676,29.8858,29.4986,29.8506,3264282.0],["2012-02-10",29.8506,29.914,29.4704,29.6746,3706353.0],["2012-02-13",29.6746,30.0407,29.2874,29.8365,3722810.0],["2012-02-14",29.8365,30.1674,29.5127,30.097,3445316.0],["2012-02-15",30.097,30.4138,29.7943,30.1533,2482410.0],["2012-02-16",30.1533,30.2801,29.8717,29.9421,2232519.0],["2012-02-17",29.9421,30.2237,29.3156,29.393,2624762.0],["2012-02-20",29.393,29.7098,29.048,29.1959,4973515.0],["2012-02-21",29.1959,29.48451805114746,29.1466,29.4845,2060043.0],["2012-02-22",29.4845,29.8295,29.4141,29.8295,3495230.0],["2012-02-23",29.8295,29.921,29.3648,29.6394,4814735.0],["2012-02-24",29.6394,30.3575,29.5901,30.2237,4762360.0],["2012-02-27",30.2237,30.8714,30.22374725341797,30.4842,6439970.0],["2012-02-28",30.4842,30.787,30.2378,30.5898,4935563.0],["2012-02-29",30.5898,31.1108,30.3786,30.9207,5714768.0],["2012-03-01",30.9207,30.963,30.1322,30.2026,4065998.0],["2012-03-02",30.2026,30.6039,30.0196,30.5828,4862508.0],["2012-03-05",30.5828,30.6039,29.6253,29.8506,9061430.0],["2012-03-06",29.8506,30.0196,29.2592,29.3648,4635402.0],["2012-03-07",29.3648,29.738,29.0762,29.576,3308273.0],["2012-03-08",29.576,29.7802,29.0058,29.569,5014443.0],["2012-03-09",29.569,29.928,29.1677,29.921,6098916.0],["2012-03-12",29.921,30.7588,29.921009063720703,30.625,9703743.0],["2012-03-13",30.625,31.0193,30.3153,30.6602,6269656.0],["2012-03-14",30.6602,31.5896,30.2026,30.5335,13481148.0],["2012-03-15",30.5335,31.4417,30.3153,31.3291,10908847.0],["2012-03-16",31.3291,31.9275,31.0686,31.6811,10492663.0],["2012-03-19",31.6811,32.4203,31.3995,31.9064,7210144.0],["2012-03-20",31.9064,31.906360626220703,30.8151,31.0123,5203678.0],["2012-03-21",31.0123,31.2375,30.4138,30.6462,3940682.0],["2012-03-22",30.6462,30.963,30.1956,30.2237,4005316.0],["2012-03-23",30.2237,30.4068,29.6042,29.7943,4453457.0],["2012-03-26",29.7943,30.3786,29.3648,30.1745,4415966.0],["2012-03-27",30.1745,30.7377,29.9985,30.0407,2963966.0],["2012-03-28",30.0407,30.2589,28.865,29.2522,3994721.0],["2012-03-29",29.2522,29.4141,28.3862,28.8861,4917322.0],["2012-03-30",28.8861,29.0621,28.161,28.3862,3232385.0],["2012-04-05",28.3862,29.1888,28.1962,28.9917,4187627.0],["2012-04-06",28.9917,29.217,28.7312,29.1536,2317414.0],["2012-04-09",29.1536,29.1677,28.7594,28.8298,1776201.0],["2012-04-10",28.8298,29.1043,28.3088,29.0199,2612883.0],["2012-04-11",29.0199,29.3578,28.6538,29.1184,1911330.0],["2012-04-12",29.1184,29.6253,28.872,29.4916,3401070.0],["2012-04-13",29.4916,29.8154,29.4845,29.5338,3368327.0],["2012-04-16",29.5338,29.8154,29.2522,29.3367,2762434.0],["2012-04-17",29.3367,29.3578,28.9635,29.1114,2000867.0],["2012-04-18",29.1114,29.224,26.2601,27.8582,28663939.0],["2012-04-19",27.8582,27.9779,27.1753,27.6329,10982836.0],["2012-04-20",27.6329,28.0131,27.5414,27.7878,11186491.0],["2012-04-23",27.7878,27.8089,26.3305,27.5977,9227580.0],["2012-04-24",27.5977,27.597740173339844,26.7952,27.4569,7163380.0],["2012-04-25",27.4569,27.6259,27.3161,27.4076,4769524.0],["2012-04-26",27.4076,27.5414,26.9712,27.0697,6318269.0],["2012-04-27",27.0697,27.4569,27.0275,27.3232,4347845.0],["2012-05-02",27.3232,28.2314,27.323169708251953,28.0905,8674949.0],["2012-05-03",28.0905,28.5763,28.0765,28.5059,7477298.0],["2012-05-04",28.5059,29.0058,28.505929946899414,28.9213,6742260.0],["2012-05-07",28.9213,29.3508,28.7242,29.041,8581644.0],["2012-05-08",29.041,29.1466,28.5763,28.7805,6254533.0],["2012-05-09",28.7805,28.780502319335938,28.0131,28.168,5714343.0],["2012-05-10",28.168,28.7735,28.1117,28.4426,5230000.0],["2012-05-11",28.4426,28.7101,28.161,28.2384,2816024.0],["2012-05-14",28.2384,28.8157,27.9005,28.5763,6419562.0],["2012-05-15",28.5763,28.576326370239258,27.9357,28.0201,5700497.0],["2012-05-16",28.0201,28.020143508911133,27.5907,27.647,4118128.0],["2012-05-17",27.647,27.9005,27.5273,27.8512,2690564.0],["2012-05-18",27.8512,27.851186752319336,27.1542,27.2809,3542437.0],["2012-05-21",27.2809,27.5977,27.2809,27.4006,2715571.0],["2012-05-22",27.4006,27.8582,27.40060806274414,27.7737,3648590.0],["2012-05-23",27.7737,27.9638,27.6118,27.8793,2840338.0],["2012-05-24",27.8793,27.9145,27.0204,27.1472,4254912.0],["2012-05-25",27.1472,27.2809,26.6121,26.7177,4235169.0],["2012-05-28",26.7177,27.5907,26.5417,27.5203,4587119.0],["2012-05-29",27.5203,27.8089,27.3161,27.7245,4097490.0],["2012-05-30",27.7245,27.8089,27.0416,27.3654,3879576.0],["2012-05-31",27.3654,27.7033,27.1472,27.6118,2925517.0],["2012-06-01",27.6118,28.2877,27.61181640625,28.2736,5837862.0],["2012-06-04",28.2736,28.9987,27.8089,28.3722,8967970.0],["2012-06-05",28.3722,29.1888,28.161,28.5904,8153951.0],["2012-06-06",28.5904,29.041,28.3722,28.4426,6120377.0],["2012-06-07",28.4426,28.7242,27.8864,28.1469,3154356.0],["2012-06-08",28.1469,28.4426,28.0201,28.0976,3249076.0],["2012-06-11",28.0976,29.0199,28.09758758544922,28.865,5425189.0],["2012-06-12",28.865,29.3789,28.5834,29.0762,7293664.0],["2012-06-13",29.0762,30.1815,29.0761775970459,29.914,7841808.0],["2012-06-14",29.914,30.3153,29.7943,29.921,5946445.0],["2012-06-15",29.921,30.8292,29.8506,29.9562,6034142.0],["2012-06-19",29.9562,30.2449,28.9424,29.0058,14845271.0],["2012-06-20",29.0058,29.005781173706055,27.3161,27.8089,19568588.0],["2012-06-21",27.8089,27.8793,27.2457,27.7174,7322895.0],["2012-06-25",27.7174,28.1469,27.4569,27.7385,6243279.0],["2012-06-26",27.7385,28.2243,27.2668,27.9497,5319462.0],["2012-06-27",27.9497,28.4426,27.3724,27.4499,6378527.0],["2012-06-28",27.4499,27.9497,27.3936,27.7245,5169483.0],["2012-06-29",27.7245,28.1962,27.5344,28.168,5310452.0],["2012-07-02",28.168,28.9776,28.0906,28.865,8873254.0],["2012-07-03",28.865,29.1325,28.2032,28.3722,8755215.0],["2012-07-04",28.3722,28.8439,28.2877,28.4426,4970353.0],["2012-07-05",28.4426,28.442564010620117,27.7878,27.8793,4938861.0],["2012-07-06",27.8793,29.393,27.7385,28.9987,12261353.0],["2012-07-09",28.9987,29.2451,28.4707,28.513,11244756.0],["2012-07-10",28.513,28.512964248657227,26.7529,27.0697,18083968.0],["2012-07-11",27.0697,27.6541,26.8233,27.6118,6847637.0],["2012-07-12",27.6118,28.8087,27.3654,28.0835,15050535.0],["2012-07-13",28.0835,28.5482,27.8582,28.4144,8379282.0],["2012-07-16",28.4144,28.9776,27.985,27.992,8080258.0],["2012-07-17",27.992,28.1117,27.1049,27.9075,5151440.0],["2012-07-18",27.9075,27.999,27.3513,27.8089,4151862.0],["2012-07-19",27.8089,27.8793,27.3865,27.4569,6172618.0],["2012-07-20",27.4569,27.6963,27.2668,27.3865,4358798.0],["2012-07-23",27.3865,27.5203,27.0204,27.1824,4475190.0],["2012-07-24",27.1824,27.4077,26.9993,27.2176,3467072.0],["2012-07-25",27.2176,27.4217,27.112,27.2598,2302017.0],["2012-07-26",27.2598,27.5625,27.1824,27.2387,2742178.0],["2012-07-27",27.2387,27.4217,26.8092,26.8867,4399938.0],["2012-07-30",26.8867,26.9993,26.4009,26.6051,4705455.0],["2012-07-31",26.6051,26.605066299438477,25.6898,25.8025,7484466.0],["2012-08-01",25.8025,26.1545,25.6265,25.9292,4287151.0],["2012-08-02",25.9292,26.3305,25.8729,26.0489,4149665.0],["2012-08-03",26.0489,26.2601,25.8447,26.239,3899466.0],["2012-08-06",26.239,27.0768,26.2108,27.0204,6184771.0],["2012-08-07",27.0204,27.2105,26.7599,27.0768,4007410.0],["2012-08-08",27.0768,27.0768,26.4924,26.5769,4165465.0],["2012-08-09",26.5769,26.9641,26.4854,26.9148,4882447.0],["2012-08-10",26.9148,27.1277,26.7232,26.8226,4469165.0],["2012-08-13",26.8226,27.2058,26.6097,26.8935,4478749.0],["2012-08-14",26.8935,27.4257,26.8864,27.0993,5999256.0],["2012-08-15",27.0993,27.5393,26.9716,27.3122,5488989.0],["2012-08-16",27.3122,27.31220817565918,25.7085,26.113,15296901.0],["2012-08-17",26.113,26.112993240356445,24.637,25.1196,13601025.0],["2012-08-20",25.1196,25.5524,24.6938,25.4744,5199107.0],["2012-08-21",25.4744,25.8008,25.2615,25.7014,5815110.0],["2012-08-22",25.7014,25.8079,25.5098,25.6163,4642901.0],["2012-08-23",25.6163,25.7511,25.5453,25.6518,2559771.0],["2012-08-24",25.6518,25.7085,25.155,25.6589,5482906.0],["2012-08-27",25.6589,25.9072,25.5453,25.7227,3645319.0],["2012-08-28",25.7227,25.9356,25.5595,25.7582,3087864.0],["2012-08-29",25.7582,25.9498,25.5737,25.7582,3576088.0],["2012-08-30",25.7582,25.8646,24.637,24.6583,5169349.0],["2012-08-31",24.6583,24.8002,24.4951,24.559,3634280.0],["2012-09-03",24.559,24.9067,24.4951,24.8712,3985127.0],["2012-09-04",24.8712,24.9847,24.5235,24.5448,2634214.0],["2012-09-05",24.5448,24.9209,24.488,24.8854,1469180.0],["2012-09-06",24.8854,25.1196,24.6938,24.9422,2265853.0],["2012-09-07",24.9422,25.9001,24.94217300415039,25.6376,6960015.0],["2012-09-10",25.6376,25.8433,25.2828,25.4744,4764811.0],["2012-09-11",25.4744,25.6589,25.2757,25.6092,4232652.0],["2012-09-12",25.6092,25.9143,25.3253,25.4531,4268247.0],["2012-09-13",25.4531,26.1911,25.4389,25.9001,9425771.0],["2012-09-14",25.9001,26.1059,25.7866,25.8292,6049927.0],["2012-09-17",25.8292,26.1059,25.5595,25.5666,5464917.0],["2012-09-18",25.5666,26.2691,25.4744,26.0846,6491010.0],["2012-09-19",26.0846,26.5033,26.0846,26.184,4153003.0],["2012-09-20",26.184,26.183958053588867,25.616273880004883,25.6163,4076679.0],["2012-09-21",25.6163,26.184,25.5666,26.1059,3218070.0],["2012-09-24",26.1059,27.3761,26.105897903442383,27.1987,13279074.0],["2012-09-25",27.1987,27.3548,26.9645,27.1277,6582976.0],["2012-09-26",27.1277,27.3193,26.8297,26.9006,3062634.0],["2012-09-27",26.9006,27.6173,26.6239,27.5677,7401351.0],["2012-09-28",27.5677,27.6741,27.2554,27.4754,7475225.0],["2012-10-08",27.4754,27.6457,27.3051,27.3832,3512484.0],["2012-10-09",27.3832,28.5611,27.383163452148438,28.3269,8071074.0],["2012-10-10",28.3269,28.632,28.2205,28.3269,6295868.0],["2012-10-11",28.3269,28.5256,28.1566,28.2063,3336212.0],["2012-10-12",28.2063,28.632,27.887,28.0857,3173587.0],["2012-10-15",28.0857,28.6746,27.7451,28.6462,8562538.0],["2012-10-16",28.6462,30.0441,28.646242141723633,29.5758,15438535.0],["2012-10-17",29.5758,29.7248,29.0791,29.5261,3818618.0],["2012-10-18",29.5261,30.257,29.526126861572266,29.8525,5766097.0],["2012-10-19",29.8525,30.1293,29.5332,29.6468,3101129.0],["2012-10-22",29.6468,30.0867,29.5474,29.8455,4272268.0],["2012-10-23",29.8455,29.8738,28.8662,28.9372,6399970.0],["2012-10-24",28.9372,29.4836,28.6746,28.8449,7420821.0],["2012-10-25",28.8449,29.3345,28.703,28.7385,4351643.0],["2012-10-26",28.7385,29.2707,28.5327,29.2423,5176453.0],["2012-10-29",29.2423,29.8667,28.5966,29.3204,4827342.0],["2012-10-30",29.3204,29.4197,28.774,28.8662,4838960.0],["2012-10-31",28.8662,29.5048,28.774,29.4197,4640719.0],["2012-11-01",29.4197,30.2286,29.4126,29.8384,5508168.0],["2012-11-02",29.8384,30.0725,29.668,29.8525,2897148.0],["2012-11-05",29.8525,30.0157,29.2352,29.292,3414251.0],["2012-11-06",29.292,29.292,28.6604,29.1855,3490731.0],["2012-11-07",29.1855,29.2068,28.5327,28.6462,3084964.0],["2012-11-08",28.6462,29.0933,28.4121,28.5824,2623874.0],["2012-11-09",28.5824,28.8094,28.1566,28.185,2827047.0],["2012-11-12",28.185,28.2914,27.447,27.816,3765914.0],["2012-11-13",27.816,27.9296,27.5393,27.8799,4370161.0],["2012-11-14",27.8799,28.703,27.6883,28.5895,3329956.0],["2012-11-15",28.5895,28.7669,28.3766,28.4192,2099592.0],["2012-11-16",28.4192,28.6108,27.3974,27.7805,4653049.0],["2012-11-19",27.7805,27.9508,27.4612,27.5322,2086342.0],["2012-11-20",27.5322,27.7947,27.227,27.2554,2264625.0],["2012-11-21",27.2554,27.5393,26.8652,27.1561,3202351.0],["2012-11-22",27.1561,27.3193,26.8297,27.2625,2073548.0],["2012-11-23",27.2625,27.7096,27.2412,27.4612,2051474.0],["2012-11-26",27.4612,27.596,27.1064,27.1845,1014690.0],["2012-11-27",27.1845,27.4044,26.3188,26.3401,2772388.0],["2012-11-28",26.3401,26.5955,25.8433,26.5529,2706546.0],["2012-11-29",26.5529,26.929,26.3968,26.631,1688054.0],["2012-11-30",26.631,26.8935,26.4891,26.6097,1454826.0],["2012-12-03",26.6097,26.7516,26.2549,26.2691,2106648.0],["2012-12-04",26.2691,26.8155,26.2549,26.5884,3020125.0],["2012-12-05",26.5884,27.887,26.5387,27.2767,4524270.0],["2012-12-06",27.2767,27.9934,26.9148,27.9579,4919191.0],["2012-12-07",27.9579,28.0573,27.4683,27.8586,7705161.0],["2012-12-10",27.8586,27.9508,27.4328,27.6386,4271982.0],["2012-12-11",27.6386,27.8018,27.4328,27.6599,2134872.0],["2012-12-12",27.6599,27.7309,27.0426,27.4328,3738632.0],["2012-12-13",27.4328,27.667,27.0213,27.518,3409429.0],["2012-12-14",27.518,28.2843,27.3832,28.1708,5404318.0],["2012-12-17",28.1708,28.3127,27.3193,27.6954,4755219.0],["2012-12-18",27.6954,27.7521,27.2838,27.3761,4896303.0],["2012-12-19",27.3761,28.0644,27.3335,27.7947,4637244.0],["2012-12-20",27.7947,27.887,27.3193,27.518,2642206.0],["2012-12-21",27.518,28.0644,27.4683,27.9225,4780833.0],["2012-12-24",27.9225,28.2985,27.816,28.2063,5543272.0],["2012-12-25",28.2063,28.8449,28.0928,28.6533,6657121.0],["2012-12-26",28.6533,28.8094,28.2773,28.4476,5220976.0],["2012-12-27",28.4476,28.6817,28.185,28.2772,3399050.0],["2012-12-28",28.2772,28.774,28.2347,28.6817,4821308.0],["2012-12-31",28.6817,28.7953,28.2347,28.6746,6774144.0],["2013-01-04",28.6746,28.8094,27.5109,28.0289,9063768.0],["2013-01-07",28.0289,29.3062,27.816,29.1217,10568296.0],["2013-01-08",29.1217,30.5834,29.121665954589844,30.3705,13994191.0],["2013-01-09",30.3705,30.9737,30.179,30.477,8941745.0],["2013-01-10",30.477,30.6544,30.1293,30.1577,7721260.0],["2013-01-11",30.1577,30.7324,30.157663345336914,30.5125,11178403.0],["2013-01-14",30.5125,30.966609954833984,30.2073,30.9666,13521702.0],["2013-01-15",30.9666,31.3214,30.8389,31.0872,8155720.0],["2013-01-16",31.0872,33.4218,31.087238311767578,32.8896,16878252.0],["2013-01-17",32.8896,33.4218,32.4,33.2444,9896820.0],["2013-01-18",33.2444,34.3372,33.0883,33.7269,9157713.0],["2013-01-21",33.7269,34.3159,33.4573,34.1314,9037758.0],["2013-01-22",34.1314,34.13138198852539,32.8754,32.9251,7246580.0],["2013-01-23",32.9251,33.4644,32.7477,33.3154,3800002.0],["2013-01-24",33.3154,33.8192,32.7619,33.2089,5564454.0],["2013-01-25",33.2089,34.9119,33.208919525146484,34.0604,6641581.0],["2013-01-28",34.0604,34.55,33.7766,34.1882,7071023.0],["2013-01-29",34.1882,34.4152,33.5992,33.6347,4989169.0],["2013-01-30",33.6347,34.2024,33.138,33.8121,5628165.0],["2013-01-31",33.8121,34.1952,33.1663,33.1734,4415892.0],["2013-02-01",33.1734,33.5282,32.5703,32.8541,7948942.0],["2013-02-04",32.8541,33.0102,31.9316,32.2084,6672291.0],["2013-02-05",32.2084,33.8334,32.20838928222656,33.5637,5374131.0],["2013-02-06",33.5637,34.1811,33.4502,33.9256,6172378.0],["2013-02-07",33.9256,34.9119,33.9185,34.401,5744256.0],["2013-02-08",34.401,35.8344,34.401,35.0538,5766037.0],["2013-02-18",35.0538,35.4796,34.3584,35.0538,3600041.0],["2013-02-19",35.0538,35.359,34.323,34.3726,2944116.0],["2013-02-20",34.3726,36.2602,34.0746,36.1821,7193919.0],["2013-02-21",36.1821,36.6433,34.7062,35.0893,7973997.0],["2013-02-22",35.0893,35.7705,34.0675,34.2378,4791472.0],["2013-02-25",34.2378,34.5855,33.9256,34.2236,3304694.0],["2013-02-26",34.2236,34.7629,33.507,33.6347,3998176.0],["2013-02-27",33.6347,34.1172,33.067,33.2089,4487802.0],["2013-02-28",33.2089,34.2023,33.1025,33.7766,5100684.0],["2013-03-01",33.7766,34.8907,33.7127,34.7842,5351703.0],["2013-03-04",34.7842,35.6712,34.2733,34.4223,6739712.0],["2013-03-05",34.4223,35.3448,34.4223,35.0893,3597184.0],["2013-03-06",35.0893,35.5861,34.9971,35.4796,6638345.0],["2013-03-07",35.4796,35.479610443115234,34.0604,34.3301,6798805.0],["2013-03-08",34.3301,35.2313,33.7766,33.9256,6205432.0],["2013-03-11",33.9256,35.0893,33.4005,35.0184,6664725.0],["2013-03-12",35.0184,35.7634,34.2023,34.7558,7878078.0],["2013-03-13",34.7558,34.99,34.2023,34.4862,4203969.0],["2013-03-14",34.4862,35.472511291503906,34.2591,35.4725,6394429.0],["2013-03-15",35.4725,36.8278,35.3377,36.2176,8506112.0],["2013-03-18",36.2176,36.8278,35.3235,35.9692,5372251.0],["2013-03-19",35.9692,36.2176,34.77,35.2525,4121639.0],["2013-03-20",35.2525,35.9337,34.6281,35.6783,6475090.0],["2013-03-21",35.6783,37.3033,35.5506,37.0123,8803042.0],["2013-03-22",37.0123,38.1477,36.8988,38.02,5927576.0],["2013-03-25",38.02,38.4173,37.4665,37.7858,4314479.0],["2013-03-26",37.7858,37.9632,36.8278,37.6226,4416785.0],["2013-03-27",37.6226,38.7579,37.5374,38.7366,5266096.0],["2013-03-28",38.7366,38.736637115478516,37.6155,37.8213,4737282.0],["2013-03-29",37.8213,38.0909,36.8704,36.9698,5848093.0],["2013-04-01",36.9698,37.2536,36.1963,36.6646,6262805.0],["2013-04-02",36.6646,37.2252,34.8977,35.4441,9581713.0],["2013-04-03",35.4441,35.7634,34.9829,35.1958,4586254.0],["2013-04-08",35.1958,35.19576644897461,32.8754,33.5708,25172134.0],["2013-04-09",33.5708,33.8121,32.8683,33.4431,10250586.0],["2013-04-10",33.4431,33.44308090209961,32.1445,32.4,22151336.0],["2013-04-11",32.4,32.6483,32.2865,32.4284,8962498.0],["2013-04-12",32.4284,32.6412,32.2155,32.2864,4854400.0],["2013-04-15",32.2864,32.5561,31.5343,32.3219,7022298.0],["2013-04-16",32.3219,32.6341,31.8607,32.251,5261977.0],["2013-04-17",32.251,32.6058,31.9033,32.4851,7668317.0],["2013-04-18",32.4851,32.485130310058594,29.2423,29.8029,34761471.0],["2013-04-19",29.8029,30.4983,29.6609,30.3847,12318888.0],["2013-04-22",30.3847,30.384733200073242,29.0081,29.7248,17313106.0],["2013-04-23",29.7248,30.1222,29.0933,29.9732,10766185.0],["2013-04-24",29.9732,31.0872,29.7674,30.8318,9718353.0],["2013-04-25",30.8318,31.3072,30.3705,30.5692,8346540.0],["2013-04-26",30.5692,31.1369,29.5971,29.7106,9545490.0],["2013-05-02",29.7106,29.9732,29.4481,29.6255,5241824.0],["2013-05-03",29.6255,30.5267,29.625476837158203,30.0157,6822368.0],["2013-05-06",30.0157,30.9382,29.4197,30.7963,12758537.0],["2013-05-07",30.7963,30.9169,30.3564,30.5196,6075086.0],["2013-05-08",30.5196,32.2013,30.51955795288086,31.7117,12202692.0],["2013-05-09",31.7117,32.3574,31.5769,32.3006,9629554.0],["2013-05-10",32.3006,32.3503,31.3711,31.733,5490969.0],["2013-05-13",31.733,31.9175,31.1014,31.2859,4850615.0],["2013-05-14",31.2859,31.4775,30.6757,30.8673,4369025.0],["2013-05-15",30.8673,31.0376,30.2996,30.6047,6856799.0],["2013-05-16",30.6047,31.3853,30.3067,31.3569,6100135.0],["2013-05-17",31.3569,31.5627,30.6686,31.3214,7670901.0],["2013-05-20",31.3214,31.5485,30.5834,31.1724,8885714.0],["2013-05-21",31.1724,32.1303,30.7963,31.9458,8611947.0],["2013-05-22",31.9458,32.251,31.5769,31.733,6101789.0],["2013-05-23",31.733,31.9671,31.2221,31.3782,5410508.0],["2013-05-24",31.3782,31.9104,31.293,31.6265,4630598.0],["2013-05-27",31.6265,31.9175,31.3924,31.4491,3804559.0],["2013-05-28",31.4491,31.7117,30.5479,30.8034,8498996.0],["2013-05-29",30.8034,31.0376,30.7253,30.8744,5879977.0],["2013-05-30",30.8744,30.9879,30.697,30.846,5126714.0],["2013-05-31",30.846,31.6691,30.7111,31.2788,7142288.0],["2013-06-03",31.2788,31.4278,31.0021,31.1937,6231548.0],["2013-06-04",31.1937,31.5343,30.7182,30.8602,6387841.0],["2013-06-05",30.8602,31.0518,30.6047,30.7253,3894495.0],["2013-06-06",30.7253,30.725339889526367,29.0081,29.1075,13400667.0],["2013-06-07",29.1075,29.2849,27.5677,28.3908,13867341.0],["2013-06-13",28.3908,28.8023,27.6741,28.6533,7922034.0],["2013-06-14",28.6533,29.8384,28.653335571289062,29.5616,9644730.0],["2013-06-17",29.5616,29.8029,29.2636,29.7319,6443265.0],["2013-06-18",29.7319,30.037,29.519,29.7603,3542216.0],["2013-06-19",29.7603,29.76030158996582,28.7598,29.5545,4178583.0],["2013-06-20",29.5545,29.7106,28.4546,28.4546,5066269.0],["2013-06-21",28.4546,29.0507,28.0857,28.7385,4787483.0],["2013-06-24",28.7385,28.738481521606445,27.0355,27.3193,7966310.0],["2013-06-25",27.3193,27.5322,25.2047,26.5458,11701169.0],["2013-06-26",26.5458,27.5251,26.3968,27.2767,7474767.0],["2013-06-27",27.2767,27.887,26.9645,27.6457,5468365.0],["2013-06-28",27.6457,27.887,27.1206,27.447,3601460.0],["2013-07-01",27.447,27.9083,27.1845,27.8302,4137470.0],["2013-07-02",27.8302,29.6042,27.6741,29.5048,11065461.0],["2013-07-03",29.5048,30.3422,29.1997,30.1577,8579523.0],["2013-07-04",30.1577,30.257,29.2565,29.4481,8457131.0],["2013-07-05",29.4481,29.8738,28.8875,28.9017,4947160.0],["2013-07-08",28.9017,30.2428,28.3127,29.668,8125767.0],["2013-07-09",29.668,30.2996,29.3203,30.1648,7523180.0],["2013-07-10",30.1648,30.164762496948242,28.8378,29.5545,9111306.0],["2013-07-11",29.5545,30.2144,29.072,29.7745,9908957.0],["2013-07-15",29.7745,31.3001,29.0933,30.8673,14550820.0],["2013-07-16",30.8673,31.6478,30.5621,31.2362,11350758.0],["2013-07-17",31.2362,31.9033,30.2144,30.4273,10010826.0],["2013-07-18",30.4273,30.6189,29.8029,29.8596,5680058.0],["2013-07-19",29.8596,30.2144,28.2773,28.2843,14907990.0],["2013-07-22",28.2843,28.7101,27.7522,28.632,6243605.0],["2013-07-23",28.632,29.8242,28.5327,29.2707,9167785.0],["2013-07-24",29.2707,29.4623,28.7243,29.2281,5918663.0],["2013-07-25",29.2281,29.6184,29.0081,29.3345,5614569.0],["2013-07-26",29.3345,30.1931,29.0365,30.179,7613075.0],["2013-07-29",30.179,31.0163,29.739,30.7466,12111600.0],["2013-07-30",30.7466,30.746631622314453,29.4481,29.9377,6078659.0],["2013-07-31",29.9377,30.4557,29.8667,30.0583,4846726.0],["2013-08-01",30.0583,30.6544,30.0016,30.3705,4706081.0],["2013-08-02",30.3705,30.6402,30.0016,30.1009,5162872.0],["2013-08-05",30.1009,31.2859,29.9874,31.2221,10260975.0],["2013-08-06",31.2221,31.5465,30.9192,31.3518,6572918.0],["2013-08-07",31.3518,31.351844787597656,30.2702,30.3928,7192644.0],["2013-08-08",30.3928,30.775,30.1837,30.4361,6995237.0],["2013-08-09",30.4361,30.7317,30.1909,30.5731,4554278.0],["2013-08-12",30.5731,31.7917,30.5443,31.6186,9855672.0],["2013-08-13",31.6186,32.3974,31.4744,31.7412,8110048.0],["2013-08-14",31.7412,31.871,31.2221,31.5393,5973938.0],["2013-08-15",31.5393,31.5754,30.4361,30.5082,8862046.0],["2013-08-16",30.5082,31.0995,30.2486,30.2847,6660774.0],["2013-08-19",30.2847,31.1139,30.284671783447266,31.0057,3773617.0],["2013-08-20",31.0057,31.4816,30.8687,31.15,5190710.0],["2013-08-21",31.15,31.2148,30.5731,30.775,3549648.0],["2013-08-22",30.775,31.4384,30.6813,31.0202,3441350.0],["2013-08-23",31.0202,31.4095,30.2847,30.6668,3971163.0],["2013-08-26",30.6668,30.7894,30.3928,30.6452,6598000.0],["2013-08-27",30.6452,30.6813,30.1621,30.3568,6975072.0],["2013-08-28",30.3568,30.364,29.0444,29.2031,10507399.0],["2013-08-29",29.2031,29.5492,28.9291,29.2391,6632888.0],["2013-08-30",29.2391,29.2608,28.7704,28.9723,5458810.0],["2013-09-02",28.9723,29.2896,27.9412,28.3522,9724053.0],["2013-09-03",28.3522,28.7128,28.2585,28.5974,7951626.0],["2013-09-04",28.5974,29.0156,28.597387313842773,28.8209,4635806.0],["2013-09-05",28.8209,28.82091522216797,28.035,28.0854,8016777.0],["2013-09-06",28.0854,28.3955,27.4581,27.934,8319274.0],["2013-09-09",27.934,28.446,27.5158,28.3018,7724009.0],["2013-09-10",28.3018,28.4099,27.934,28.208,4859459.0],["2013-09-11",28.208,28.9147,27.7537,28.7632,10046866.0],["2013-09-12",28.7632,28.8137,28.5685,28.5758,5007157.0],["2013-09-13",28.5758,28.9002,28.5109,28.7127,4262728.0],["2013-09-16",28.7127,29.0805,28.6262,28.7704,5726714.0],["2013-09-17",28.7704,28.8642,27.9052,27.9773,6022118.0],["2013-09-18",27.9773,28.0926,27.6888,27.761,5286069.0],["2013-09-23",27.761,28.6551,27.7321,28.4892,7066290.0],["2013-09-24",28.4892,28.9795,27.9773,28.9147,7566694.0],["2013-09-25",28.9147,29.5492,28.7488,29.2968,10007083.0],["2013-09-26",29.2968,29.4771,29.0949,29.1526,7813392.0],["2013-09-27",29.1526,29.4482,29.0877,29.405,5112883.0],["2013-09-30",29.405,29.7655,28.857,29.1382,4122693.0],["2013-10-08",29.1382,30.4794,29.138181686401367,30.3568,12597469.0],["2013-10-09",30.3568,30.6092,30.1549,30.3928,7950434.0],["2013-10-10",30.3928,30.4361,29.441,29.7655,7130816.0],["2013-10-11",29.7655,30.5587,29.5059,30.2847,9351806.0],["2013-10-14",30.2847,31.8205,30.1333,31.4672,16106686.0],["2013-10-15",31.4672,33.0463,31.3302,31.561,13767267.0],["2013-10-16",31.561,32.6426,31.2293,32.2748,9597303.0],["2013-10-17",32.2748,33.2843,31.7556,32.0873,9898905.0],["2013-10-18",32.0873,32.4046,31.4095,32.2892,5936226.0],["2013-10-21",32.2892,33.4934,32.2315,32.9742,12499284.0],["2013-10-22",32.9742,33.2915,32.3325,32.3541,7056132.0],["2013-10-23",32.3541,32.3541259765625,31.2725,31.4312,7527484.0],["2013-10-24",31.4312,31.9359,31.2221,31.4961,4242683.0],["2013-10-25",31.4961,31.9503,31.0634,31.2653,4911899.0],["2013-10-28",31.2653,32.0296,31.265317916870117,31.7268,4109792.0],["2013-10-29",31.7268,32.0513,30.3784,30.9192,6550218.0],["2013-10-30",30.9192,31.1932,30.364,31.1067,5268756.0],["2013-10-31",31.1067,31.1066837310791,30.7101,30.8976,3443379.0],["2013-11-01",30.8976,32.0441,30.897579193115234,32.0441,5396656.0],["2013-11-04",32.0441,32.5055,31.835,32.0873,5369585.0],["2013-11-05",32.0873,32.5416,31.5033,32.1594,5486761.0],["2013-11-06",32.1594,32.3613,30.8615,31.0057,5585143.0],["2013-11-07",31.0057,31.0057373046875,29.671772003173828,29.6718,5576743.0],["2013-11-08",29.6718,29.671772003173828,28.7849,29.0805,7370994.0],["2013-11-11",29.0805,29.7078,28.8425,29.2031,4190324.0],["2013-11-12",29.2031,29.4554,28.9146,29.2752,4997725.0],["2013-11-13",29.2752,29.4843,28.9219,29.1093,3595622.0],["2013-11-14",29.1093,29.5492,28.9868,29.3184,3547087.0],["2013-11-15",29.3184,30.0323,29.2247,29.7799,5820227.0],["2013-11-18",29.7799,30.0611,29.4915,29.6429,7646814.0],["2013-11-19",29.6429,29.7006,29.3329,29.679,5077871.0],["2013-11-20",29.679,29.9241,29.3257,29.6213,3526094.0],["2013-11-21",29.6213,29.6501,29.1959,29.5131,3415885.0],["2013-11-22",29.5131,29.6141,29.2031,29.3112,2375048.0],["2013-11-25",29.3112,29.715,29.2031,29.5708,3178915.0],["2013-11-26",29.5708,29.7006,29.2031,29.3906,2574122.0],["2013-11-27",29.3906,29.6357,28.9002,29.4987,3032954.0],["2013-11-28",29.4987,29.7799,29.3473,29.7078,3989634.0],["2013-11-29",29.7078,29.7439,29.4987,29.6285,4829258.0],["2013-12-02",29.6285,30.674,29.3473,30.0539,9191279.0],["2013-12-03",30.0539,30.3568,29.6646,30.2775,5138736.0],["2013-12-04",30.2775,30.9913,30.1405,30.7101,6094366.0],["2013-12-05",30.7101,31.2221,30.6092,30.9553,4428458.0],["2013-12-06",30.9553,31.0706,30.6452,30.7534,2693946.0],["2013-12-09",30.7534,30.9336,29.9674,30.0107,6785868.0],["2013-12-10",30.0107,30.2847,29.6069,29.7078,5413901.0],["2013-12-11",29.7078,29.707820892333984,29.2175,29.5997,5191540.0],["2013-12-12",29.5997,29.8016,29.441,29.6501,3166468.0],["2013-12-13",29.6501,29.7078,29.2752,29.5203,2867749.0],["2013-12-16",29.5203,29.7295,28.6767,28.6767,5548506.0],["2013-12-17",28.6767,28.9795,28.6767,28.9002,2782856.0],["2013-12-18",28.9002,29.0661,28.7488,28.9723,1889733.0],["2013-12-19",28.9723,29.1959,28.482,28.5253,3665924.0],["2013-12-20",28.5253,28.6839,27.8258,27.9773,5860289.0],["2013-12-23",27.9773,28.4243,27.97726821899414,28.3594,4862146.0],["2013-12-24",28.3594,28.5253,28.1215,28.2801,3238591.0],["2013-12-25",28.2801,28.446,27.9701,28.0999,5088322.0],["2013-12-26",28.0999,28.1575,27.761,27.9124,4400011.0],["2013-12-27",27.9124,28.3883,27.9052,28.3378,4571603.0],["2013-12-30",28.3378,28.4532,28.0999,28.3378,5666178.0],["2013-12-31",28.3378,28.619,28.1792,28.5253,5297959.0],["2014-01-02",28.5253,28.994,28.3234,28.9507,5430005.0],["2014-01-03",28.9507,29.3689,28.4676,28.6911,7401413.0],["2014-01-06",28.6911,29.131,28.5253,28.9435,7677222.0],["2014-01-07",28.9435,28.943496704101562,28.1575,28.4099,4370921.0],["2014-01-08",28.4099,28.6262,28.0494,28.1359,5391341.0],["2014-01-09",28.1359,28.3378,27.5591,27.6167,5804202.0],["2014-01-10",27.6167,27.7393,27.2129,27.3211,4124952.0],["2014-01-13",27.3211,27.3932,26.9461,27.1048,3900830.0],["2014-01-14",27.1048,27.5446,26.8813,27.5302,4317915.0],["2014-01-15",27.5302,28.0999,26.9678,27.2274,9541174.0],["2014-01-16",27.2274,27.5591,27.22736167907715,27.4148,5072394.0],["2014-01-17",27.4148,27.4365,26.6866,26.701,6087762.0],["2014-01-20",26.701,26.9317,25.9727,26.1962,4900399.0],["2014-01-21",26.1962,26.5063,26.19624137878418,26.3909,2851066.0],["2014-01-22",26.3909,26.8813,26.390928268432617,26.8813,5208706.0],["2014-01-23",26.8813,27.112,26.7659,27.1048,5374695.0],["2014-01-24",27.1048,27.2562,26.8957,27.1264,4878757.0],["2014-01-27",27.1264,27.126420974731445,26.3188,26.3909,7058733.0],["2014-01-28",26.3909,26.5712,26.0953,26.2467,5303951.0],["2014-01-29",26.2467,26.463,26.0592,26.1818,4804214.0],["2014-01-30",26.1818,26.3188,26.0376,26.0665,3309537.0],["2014-02-07",26.0665,26.066457748413086,25.4608,25.6194,6938418.0],["2014-02-10",25.6194,26.8236,25.61939239501953,26.7731,9566865.0],["2014-02-11",26.7731,27.5879,26.6794,27.1625,10520818.0],["2014-02-12",27.1625,27.6023,26.8236,27.4797,8239223.0],["2014-02-13",27.4797,27.6167,26.8308,26.9101,6380680.0],["2014-02-14",26.9101,27.249,26.910097122192383,27.1697,3157777.0],["2014-02-17",27.1697,27.6456,27.1696834564209,27.4004,6715050.0],["2014-02-18",27.4004,28.482,27.2995,28.3378,13704532.0],["2014-02-19",28.3378,28.6839,28.208,28.2441,8500073.0],["2014-02-20",28.2441,28.3234,27.4004,27.4869,6354790.0],["2014-02-21",27.4869,27.6888,26.9317,27.0759,5362398.0],["2014-02-24",27.0759,27.112,26.3837,26.7587,6040623.0],["2014-02-25",26.7587,27.6744,26.6794,26.9606,8523070.0],["2014-02-26",26.9606,26.9606,26.3188,26.7154,4439786.0],["2014-02-27",26.7154,26.7947,25.7492,25.879,6437668.0],["2014-02-28",25.879,26.463,25.5978,26.3981,6910179.0],["2014-03-03",26.3981,26.6577,26.1746,26.3332,3291882.0],["2014-03-04",26.3332,26.4342,25.9583,26.1097,3401081.0],["2014-03-05",26.1097,26.3116,25.8141,25.9655,3814942.0],["2014-03-06",25.9655,26.0953,25.6122,26.0088,3528454.0],["2014-03-07",26.0088,26.8164,25.7492,26.6577,6825384.0],["2014-03-10",26.6577,26.657726287841797,25.8285,26.1313,4670761.0],["2014-03-11",26.1313,26.9534,25.9799,26.9029,6811528.0],["2014-03-12",26.9029,26.902883529663086,26.2395,26.4558,6454793.0],["2014-03-13",26.4558,27.1553,26.2828,27.1336,7721884.0],["2014-03-14",27.1336,27.133623123168945,26.4342,26.6361,5158321.0],["2014-03-17",26.6361,27.2562,26.6073,26.6721,5768258.0],["2014-03-18",26.6721,26.9894,26.2828,26.3188,8160165.0],["2014-03-19",26.3188,26.318824768066406,25.2444,25.3165,12800165.0],["2014-03-20",25.3165,25.6194,24.372,24.4657,15576896.0],["2014-03-21",24.4657,24.783,24.2494,24.7325,8413972.0],["2014-03-24",24.7325,24.8983,24.4441,24.783,6258439.0],["2014-03-25",24.783,25.1651,24.5738,24.9921,4927568.0],["2014-03-26",24.9921,25.9799,24.9920654296875,25.3814,9430697.0],["2014-03-27",25.3814,25.8718,25.3814,25.5978,7486192.0],["2014-03-28",25.5978,25.7276,25.3238,25.3959,5047889.0],["2014-03-31",25.3959,25.7492,24.4513,24.5883,5766867.0],["2014-04-01",24.5883,24.9416,24.4873,24.7902,3629685.0],["2014-04-02",24.7902,24.8623,24.4873,24.5234,6090672.0],["2014-04-03",24.5234,24.7541,24.2638,24.6243,7748959.0],["2014-04-04",24.6243,24.8046,24.5162,24.783,3969213.0],["2014-04-08",24.783,25.3526,24.6387,25.331,4912889.0],["2014-04-09",25.331,25.5617,25.0425,25.2084,4498635.0],["2014-04-10",25.2084,25.367,25.093,25.194,6480921.0],["2014-04-11",25.194,26.6721,25.1939640045166,25.9222,13963652.0],["2014-04-14",25.9222,26.0592,25.6627,25.9439,4348967.0],["2014-04-15",25.9439,25.943872451782227,25.367,25.5401,4546815.0],["2014-04-16",25.5401,25.8862,25.4535,25.7203,3369481.0],["2014-04-17",25.7203,25.8357,25.2805,25.3814,4305712.0],["2014-04-18",25.3814,25.381439208984375,24.6964,25.1435,7798314.0],["2014-04-21",25.1435,25.1651,24.7685,24.8118,4882279.0],["2014-04-22",24.8118,25.093,24.6892,24.8839,4896148.0],["2014-04-23",24.8839,25.23,24.8551,24.956,3348623.0],["2014-04-24",24.956,25.0498,24.7181,24.7469,2697519.0],["2014-04-25",24.7469,24.8695,24.3071,24.3431,4646473.0],["2014-04-28",24.3431,24.372,22.7928,22.8217,12525957.0],["2014-04-29",22.8217,23.5716,22.821666717529297,23.3553,5744105.0],["2014-04-30",23.3553,23.6148,23.1389,23.2183,4954108.0],["2014-05-05",23.2183,23.3048,22.9947,23.2183,3286729.0],["2014-05-06",23.2183,23.6942,23.2182,23.5499,3483010.0],["2014-05-07",23.5499,23.549938201904297,23.1173,23.1389,4062044.0],["2014-05-08",23.1389,23.5932,23.1101,23.3553,3550010.0],["2014-05-09",23.3553,23.485,23.1173,23.3913,2599181.0],["2014-05-12",23.3913,23.7735,23.39130210876465,23.7086,4937594.0],["2014-05-13",23.7086,23.7518,23.1678,23.2904,6665196.0],["2014-05-14",23.2904,23.4706,23.0596,23.4129,4227927.0],["2014-05-15",23.4129,23.41293716430664,23.038,23.1101,2694784.0],["2014-05-16",23.1101,23.1461,22.8,22.9226,4097822.0],["2014-05-19",22.9226,22.92261505126953,21.9059,22.1727,8976696.0],["2014-05-20",22.1727,22.3169,21.9636,22.1222,3915311.0],["2014-05-21",22.1222,22.316919326782227,21.9564,22.3169,2813673.0],["2014-05-22",22.3169,22.5332,22.1367,22.1439,3752831.0],["2014-05-23",22.1439,22.2737,22.0645,22.2592,3106302.0],["2014-05-26",22.2592,22.5332,22.25923728942871,22.526,4721093.0],["2014-05-27",22.526,22.627,22.4395,22.49,3595122.0],["2014-05-28",22.49,22.764,22.2448,22.7568,4641607.0],["2014-05-29",22.7568,23.0308,22.7135,22.7135,4579411.0],["2014-05-30",22.7135,22.8433,22.4395,22.7063,3723364.0],["2014-06-03",22.7063,22.8072,22.48997688293457,22.49,2206469.0],["2014-06-04",22.49,22.48997688293457,21.8482,21.9708,4614565.0],["2014-06-05",21.9708,22.2088,21.9348,22.1222,2229197.0],["2014-06-06",22.1222,22.252,21.9924,22.079,2226544.0],["2014-06-09",22.079,22.2088,21.8915,21.9997,2383674.0],["2014-06-10",21.9997,22.4251,21.978,22.3386,5284872.0],["2014-06-11",22.3386,22.7351,22.2448,22.6053,4302042.0],["2014-06-12",22.6053,22.7063,22.252,22.3962,2921084.0],["2014-06-13",22.3962,22.6775,22.3241,22.6414,3579731.0],["2014-06-16",22.6414,23.0957,22.4539,23.0524,7150842.0],["2014-06-17",23.0524,24.6964,22.9442,24.0258,22106672.0],["2014-06-18",24.0258,24.3359,23.4995,23.5716,7662596.0],["2014-06-19",23.5716,24.1701,23.3553,23.7879,7828630.0],["2014-06-20",23.7879,24.0763,23.5571,24.0475,5336294.0],["2014-06-23",24.0475,24.2854,23.6797,23.7591,4694763.0],["2014-06-24",23.7591,23.8456,23.348,23.6004,5871565.0],["2014-06-25",23.6004,23.8456,23.4706,23.622,3782562.0],["2014-06-26",23.622,23.9393,23.622,23.6581,4106446.0],["2014-06-27",23.6581,23.723,23.3048,23.5211,4340878.0],["2014-06-30",23.5211,24.2277,23.521095275878906,24.0258,6905209.0],["2014-07-01",24.0258,24.2133,23.86,23.997,4182551.0],["2014-07-02",23.997,24.2638,23.9609,24.1124,4430438.0],["2014-07-03",24.1124,24.3359,23.9826,24.2638,4871986.0],["2014-07-04",24.2638,24.3359,23.9393,23.9537,3394816.0],["2014-07-07",23.9537,24.5162,23.8816,24.3503,8357547.0],["2014-07-08",24.3503,25.3526,24.3431,25.2372,13779317.0],["2014-07-09",25.2372,25.4391,24.8046,24.9416,7058763.0],["2014-07-10",24.9416,25.3454,24.8406,25.0425,4709229.0],["2014-07-11",25.0425,25.5617,24.8911,25.0065,6595383.0],["2014-07-14",25.0065,25.1579,24.7325,24.9849,4847581.0],["2014-07-15",24.9849,25.6338,24.819,25.6122,7487342.0],["2014-07-16",25.6122,25.915,25.3093,25.4031,5147046.0],["2014-07-17",25.4031,25.4824,24.8479,24.9416,4720959.0],["2014-07-18",24.9416,25.194,24.8551,24.9488,4276315.0],["2014-07-21",24.9488,25.5112,24.8839,25.2084,6234004.0],["2014-07-22",25.2084,25.6915,25.0642,25.6771,6596540.0],["2014-07-23",25.6771,25.7997,25.367,25.6122,4156995.0],["2014-07-24",25.6122,26.0016,25.3814,25.8718,7455362.0],["2014-07-25",25.8718,25.9871,25.6771,25.8862,3537098.0],["2014-07-28",25.8862,26.5856,25.8141,26.4991,10139209.0],["2014-07-29",26.4991,26.6072,26.2179,26.3549,6428083.0],["2014-07-30",26.3549,26.7587,26.1386,26.5063,7476561.0],["2014-07-31",26.5063,26.8019,26.427,26.7082,5584611.0],["2014-08-01",26.7082,27.0038,26.2467,26.2684,9511292.0],["2014-08-04",26.2684,26.7298,26.26835060119629,26.4558,6921500.0],["2014-08-05",26.4558,26.7499,26.2059,26.4264,8689054.0],["2014-08-06",26.4264,26.941,25.9854,26.8307,8662846.0],["2014-08-07",26.8307,26.83072280883789,26.3897,26.4044,3752209.0],["2014-08-08",26.4044,26.4264,26.0368,26.0589,6321224.0],["2014-08-11",26.0589,26.2941,25.9707,26.25,7919247.0],["2014-08-12",26.25,26.7131,26.1324,26.6617,7172162.0],["2014-08-13",26.6617,27.2056,26.5955,27.1248,11355009.0],["2014-08-14",27.1248,27.4114,26.6837,26.7499,5886022.0],["2014-08-15",26.7499,28.0216,26.6543,27.801,13331707.0],["2014-08-18",27.801,28.5361,27.4629,27.654,11520457.0],["2014-08-19",27.654,27.8451,27.5438,27.7349,7648595.0],["2014-08-20",27.7349,28.0142,27.4188,27.7055,5313610.0],["2014-08-21",27.7055,27.70547866821289,27.1909,27.4923,5236063.0],["2014-08-22",27.4923,27.6026,27.4114,27.5658,3333923.0],["2014-08-25",27.5658,27.56580924987793,26.3162,26.6102,12260739.0],["2014-08-26",26.6102,26.61019515991211,25.5076,25.8016,9504834.0],["2014-08-27",25.8016,26.2353,25.6546,25.9266,4356608.0],["2014-08-28",25.9266,26.0589,25.5811,25.8604,4258807.0],["2014-08-29",25.8604,26.1103,25.5958,26.0001,5195927.0],["2014-09-01",26.0001,26.3529,25.7795,26.25,4992983.0],["2014-09-02",26.25,26.4485,26.1765,26.4411,5941401.0],["2014-09-03",26.4411,26.8234,26.441125869750977,26.5808,6204041.0],["2014-09-04",26.5808,26.6102,26.3162,26.544,6437897.0],["2014-09-05",26.544,26.7205,26.4632,26.6911,6987520.0],["2014-09-09",26.6911,26.8234,26.2647,26.4191,8780246.0],["2014-09-10",26.4191,26.4338,26.0001,26.1544,7945053.0],["2014-09-11",26.1544,26.4264,26.1471,26.2941,7109061.0],["2014-09-12",26.2941,26.29410743713379,25.7134,26.0589,12223929.0],["2014-09-15",26.0589,26.4632,25.8383,26.3603,17231968.0],["2014-09-16",26.3603,26.4338,25.639877319335938,25.6399,12057680.0],["2014-09-17",25.6399,25.684,25.0298,25.3605,10636988.0],["2014-09-18",25.3605,25.6178,25.2062,25.4193,7078385.0],["2014-09-19",25.4193,25.6546,25.3311,25.5149,9808148.0],["2014-09-22",25.5149,25.537,24.993,25.0665,7310962.0],["2014-09-23",25.0665,25.265,24.993,25.1253,7120901.0],["2014-09-24",25.1253,25.5517,24.9489,25.5296,9638425.0],["2014-09-25",25.5296,26.2206,25.529613494873047,25.9266,12078965.0],["2014-09-26",25.9266,25.9413,25.6178,25.7207,5822256.0],["2014-09-29",25.7207,25.9486,25.5076,25.5811,9391142.0],["2014-09-30",25.5811,25.6913,25.5076,25.6178,6987721.0],["2014-10-08",25.6178,26.963,25.617820739746094,26.9263,24115844.0],["2014-10-09",26.9263,26.9557,26.3529,26.5808,14887146.0],["2014-10-10",26.5808,26.9557,26.3529,26.7793,12857354.0],["2014-10-13",26.7793,26.779266357421875,26.3235,26.6469,12085616.0],["2014-10-14",26.6469,26.646947860717773,26.2279,26.3309,8045254.0],["2014-10-15",26.3309,27.0365,26.3015,26.8528,15636718.0],["2014-10-16",26.8528,27.3085,26.4926,26.4999,14604430.0],["2014-10-17",26.4999,26.5734,25.7428,26.1691,11443139.0],["2014-10-20",26.1691,26.9336,26.169139862060547,26.8307,9885618.0],["2014-10-21",26.8307,26.83072280883789,25.7942,25.8163,18446366.0],["2014-10-22",25.8163,25.9045,25.0665,25.1474,13513749.0],["2014-10-23",25.1474,25.2429,24.6622,24.7284,8371901.0],["2014-10-24",24.7284,24.8607,24.2212,24.3094,9817715.0],["2014-10-27",24.3094,24.993,24.1844,24.8533,7740502.0],["2014-10-28",24.8533,25.1915,24.8092,25.118,7809353.0],["2014-10-29",25.118,25.265,24.9195,25.0812,9226440.0],["2014-10-30",25.0812,25.3238,24.9489,25.14,7461794.0],["2014-10-31",25.14,25.2576,24.9268,25.1106,7845965.0],["2014-11-03",25.1106,25.4782,25.110614776611328,25.2503,8065098.0],["2014-11-04",25.2503,25.3532,24.9121,24.971,6036788.0],["2014-11-05",24.971,25.3973,24.7431,25.3973,8059209.0],["2014-11-06",25.3973,25.529613494873047,25.2209,25.5296,6574656.0],["2014-11-07",25.5296,25.5737,25.3458,25.5296,8234369.0],["2014-11-10",25.5296,25.8825,25.412,25.7648,8774923.0],["2014-11-11",25.7648,26.3162,25.5223,25.7648,12685841.0],["2014-11-12",25.7648,25.8678,25.5223,25.8237,5907567.0],["2014-11-13",25.8237,25.9192,25.5811,25.8089,6520671.0],["2014-11-14",25.8089,26.4338,25.6546,26.1618,12128038.0],["2014-11-17",26.1618,26.3897,25.9854,26.2794,8826285.0],["2014-11-18",26.2794,26.6028,25.7501,25.8384,9637192.0],["2014-11-19",25.8384,25.8898,25.4782,25.7501,6670853.0],["2014-11-20",25.7501,25.750137329101562,25.4855,25.5664,3880468.0],["2014-11-21",25.5664,25.7354,25.5223,25.6913,3628785.0],["2014-11-24",25.6913,25.8898,25.5149,25.7575,10802097.0],["2014-11-25",25.7575,25.7648,25.3605,25.5958,11652423.0],["2014-11-26",25.5958,25.7501,25.4267,25.7207,10910947.0],["2014-11-27",25.7207,25.9854,25.684,25.7869,11378655.0],["2014-11-28",25.7869,25.7942,25.3458,25.559,13448650.0],["2014-12-01",25.559,26.8307,25.55902099609375,26.6543,29217763.0],["2014-12-02",26.6543,27.0512,26.3897,26.8381,20643029.0],["2014-12-03",26.8381,27.4923,26.6175,27.1027,20792888.0],["2014-12-04",27.1027,27.7128,27.066,27.6393,22692331.0],["2014-12-05",27.6393,27.639318466186523,26.397,26.6984,22899502.0],["2014-12-08",26.6984,27.1836,26.2059,27.1468,16509200.0],["2014-12-09",27.1468,28.3082,26.7572,26.7793,27002788.0],["2014-12-10",26.7793,28.1245,26.779266357421875,27.9334,24075817.0],["2014-12-11",27.9334,28.2862,27.507,27.6393,16007164.0],["2014-12-12",27.6393,28.0069,27.3747,27.632,10522428.0],["2014-12-15",27.632,28.1465,27.4555,27.9334,14243834.0],["2014-12-16",27.9334,27.9995,27.3453,27.5511,13461505.0],["2014-12-17",27.5511,27.55111312866211,26.794,27.0659,13935931.0],["2014-12-18",27.0659,27.2571,26.8381,26.8675,9058798.0],["2014-12-19",26.8675,27.1027,26.4632,26.7572,10436672.0],["2014-12-22",26.7572,26.9116,26.4411,26.6911,15971288.0],["2014-12-23",26.6911,27.3673,26.6837,26.9116,11036476.0],["2014-12-24",26.9116,27.1836,26.5367,26.6469,9592035.0],["2014-12-25",26.6469,26.8601,26.25,26.4264,14308389.0],["2014-12-26",26.4264,27.1248,26.426422119140625,26.9263,13404189.0],["2014-12-29",26.9263,27.088,26.2059,26.7278,22905743.0],["2014-12-30",26.7278,27.382,26.544,27.2644,21206027.0],["2014-12-31",27.2644,27.5511,26.9924,27.4041,16826319.0],["2015-01-05",27.4041,28.8816,27.404096603393555,28.5949,28345533.0],["2015-01-06",28.5949,31.3809,28.4553,30.3003,40814193.0],["2015-01-07",30.3003,30.4253,29.455,29.9328,18987463.0],["2015-01-08",29.9328,30.8296,29.7564,29.7858,19905666.0],["2015-01-09",29.7858,30.0504,28.7052,28.764,21916727.0],["2015-01-12",28.764,29.5432,28.7052,29.2271,15190304.0],["2015-01-13",29.2271,29.8666,29.0286,29.2859,12486264.0],["2015-01-14",29.2859,29.4623,28.4406,28.6464,13253774.0],["2015-01-15",28.6464,29.0654,28.4626,28.9625,8720510.0],["2015-01-16",28.9625,29.4476,28.8375,29.3741,12417727.0],["2015-01-19",29.3741,29.37413215637207,27.6099,27.8892,22214861.0],["2015-01-20",27.8892,28.6464,27.88924789428711,28.5361,14071112.0],["2015-01-21",28.5361,29.0654,28.3156,29.0654,15611290.0],["2015-01-22",29.0654,29.3521,29.0066,29.2786,10775486.0],["2015-01-23",29.2786,29.4917,28.6096,28.7493,12314890.0],["2015-01-26",28.7493,29.4844,28.742,29.4035,13087483.0],["2015-01-27",29.4035,29.8078,28.7493,29.4623,14093833.0],["2015-01-28",29.4623,29.4917,28.9625,29.0066,8828419.0],["2015-01-29",29.0066,29.00658416748047,28.3156,28.3597,9402319.0],["2015-01-30",28.3597,28.6537,28.073,28.1318,6550740.0],["2015-02-02",28.1318,28.3818,27.7569,28.0951,6996756.0],["2015-02-03",28.0951,28.4773,27.9922,28.2274,7060081.0],["2015-02-04",28.2274,28.3229,27.793685913085938,27.7937,8564295.0],["2015-02-05",27.7937,28.1098,27.3453,27.3747,12786562.0],["2015-02-06",27.3747,27.5217,26.9042,26.9777,8373653.0],["2015-02-09",26.9777,27.1909,26.9263,27.0365,5779873.0],["2015-02-10",27.0365,27.5658,26.9851,27.5144,7447404.0],["2015-02-11",27.5144,27.6687,27.4261,27.4923,6328396.0],["2015-02-12",27.4923,27.6687,27.3967,27.4188,8155081.0],["2015-02-13",27.4188,28.0216,27.418794631958008,27.7422,11195661.0],["2015-02-16",27.7422,28.2127,27.742231369018555,28.0804,7633528.0],["2015-02-17",28.0804,28.323,27.9922,28.073,6965906.0],["2015-02-26",28.073,28.1245,27.7863,28.1024,8505930.0],["2015-02-27",28.1024,28.3891,28.051,28.073,9334751.0],["2015-03-02",28.073,28.2274,27.7863,27.9848,12011097.0],["2015-03-03",27.9848,28.3303,27.5732,27.8525,13018223.0],["2015-03-04",27.8525,29.0213,27.8378,28.9845,23217554.0],["2015-03-05",28.9845,29.0727,28.5067,28.7052,16965214.0],["2015-03-06",28.7052,28.7934,27.9848,28.0069,14931757.0],["2015-03-09",28.0069,28.911,28.00686264038086,28.8963,22349507.0],["2015-03-10",28.8963,29.2418,28.7125,28.9478,16868353.0],["2015-03-11",28.9478,29.0213,28.4994,28.7493,11175518.0],["2015-03-12",28.7493,29.183,28.6317,28.889,13673529.0],["2015-03-13",28.889,29.2859,28.8743,29.1977,11272162.0],["2015-03-16",29.1977,29.7711,29.197711944580078,29.602,18114934.0],["2015-03-17",29.602,30.0431,29.3741,29.7784,20573875.0],["2015-03-18",29.7784,30.315,29.6314,30.1313,19571273.0],["2015-03-19",30.1313,31.0795,29.7417,29.9696,29922516.0],["2015-03-20",29.9696,29.96955108642578,29.4403,29.7343,25139741.0],["2015-03-23",29.7343,30.2709,29.73432731628418,30.1974,20818163.0],["2015-03-24",30.1974,31.278,29.6976,30.9619,31025220.0],["2015-03-25",30.9619,31.5647,30.565,30.7267,23388216.0],["2015-03-26",30.7267,30.8443,30.2856,30.5062,18068247.0],["2015-03-27",30.5062,30.7708,30.3224,30.5576,14341639.0],["2015-03-30",30.5576,31.2192,30.557621002197266,31.0134,19127564.0],["2015-03-31",31.0134,31.2413,30.5282,30.6605,22531532.0],["2015-04-01",30.6605,31.5206,30.66053009033203,31.3148,23825800.0],["2015-04-02",31.3148,32.535,31.314756393432617,32.2704,28966560.0],["2015-04-03",32.2704,33.1525,32.2042,32.9687,25290661.0],["2015-04-07",32.9687,36.1443,32.96870803833008,35.7253,36649572.0],["2015-04-08",35.7253,36.5927,34.4021,35.7988,36931149.0],["2015-04-09",35.7988,38.9376,34.7697,38.1511,40469427.0],["2015-04-10",38.1511,39.5404,37.122,38.5554,31497349.0],["2015-04-13",38.5554,39.3272,37.8644,38.5774,24767861.0],["2015-04-14",38.5774,39.4448,37.9159,38.4084,20666890.0],["2015-04-15",38.4084,38.408363342285156,35.9458,35.9458,30280054.0],["2015-04-16",35.9458,37.3645,35.4166,36.6809,21295159.0],["2015-04-17",36.6809,37.1293,36.0561,36.2913,22063799.0],["2015-04-20",36.2913,36.29130554199219,34.5712,34.6521,29654795.0],["2015-04-21",34.6521,36.3869,34.652061462402344,36.2398,21326354.0],["2015-04-22",36.2398,37.3939,36.23984909057617,37.0117,22321039.0],["2015-04-23",37.0117,37.2322,36.3942,36.6,23567231.0],["2015-04-24",36.6,36.9676,35.5048,36.1516,23645404.0],["2015-04-27",36.1516,37.688,36.151641845703125,37.0337,27880086.0],["2015-04-28",37.0337,38.5113,36.5633,37.269,35505463.0],["2015-04-29",37.269,39.6654,37.26897430419922,39.5477,32035135.0],["2015-04-30",39.5477,40.1285,38.5039,38.5921,21772601.0],["2015-05-04",38.5921,39.364,38.4451,39.0552,18455189.0],["2015-05-05",39.0552,39.05524444580078,36.9455,37.122,22699035.0],["2015-05-06",37.122,37.835,35.7988,36.0928,19672142.0],["2015-05-07",36.0928,36.4898,35.3577,35.4386,15666071.0],["2015-05-08",35.4386,36.5927,35.43860626220703,36.3501,20822598.0],["2015-05-11",36.3501,37.4013,35.9458,37.3866,23169964.0],["2015-05-12",37.3866,38.254,37.1073,37.8791,21657331.0],["2015-05-13",37.8791,38.2246,37.1955,37.5998,18995471.0],["2015-05-14",37.5998,37.6806,36.6074,36.703,19218757.0],["2015-05-15",36.703,36.702964782714844,35.4019,35.9164,17667233.0],["2015-05-18",35.9164,37.122,35.5121,36.181,14573631.0],["2015-05-19",36.181,37.2102,36.18104934692383,37.1293,18615548.0],["2015-05-20",37.1293,37.9673,36.7544,37.0411,24417851.0],["2015-05-21",37.0411,39.2464,36.9382,39.0405,33344358.0],["2015-05-22",39.0405,39.7168,38.4892,39.0699,30851692.0],["2015-05-25",39.0699,42.9806,39.0699348449707,42.5763,40170727.0],["2015-05-26",42.5763,44.0465,42.1794,42.7821,34363947.0],["2015-05-27",42.7821,44.0906,41.459,43.5393,33588414.0],["2015-05-28",43.5393,44.833,40.1432,40.5034,36208892.0],["2015-05-29",40.5034,43.0615,39.6948,42.6278,33574544.0],["2015-06-01",42.6278,45.8548,42.62776184082031,45.4284,31992131.0],["2015-06-02",45.4284,45.9945,44.0171,45.2961,27518748.0],["2015-06-03",45.2961,45.3476,43.2967,44.0097,25807841.0],["2015-06-04",44.0097,44.1053,40.4299,42.8703,26862987.0],["2015-06-05",42.8703,44.8257,42.8556,43.4658,26514678.0],["2015-06-08",43.4658,43.9068,42.3778,43.5907,25336422.0],["2015-06-09",43.5907,44.8551,43.3702,44.1126,21037820.0],["2015-06-10",44.1126,45.4726,43.554,44.6566,21500892.0],["2015-06-11",44.6566,44.6566162109375,43.4437,43.9436,18752548.0],["2015-06-12",43.9436,44.6566,43.7378,43.9583,18325021.0],["2015-06-15",43.9583,46.6193,43.7525,45.3549,33327914.0],["2015-06-16",45.3549,45.35494613647461,42.863,43.2599,23798657.0],["2015-06-17",43.2599,43.5907,41.753,43.282,16625323.0],["2015-06-18",43.282,44.5464,42.1206,42.4146,15683362.0],["2015-06-19",42.4146,42.41460037231445,39.8271,40.0623,18807630.0],["2015-06-23",40.0623,42.9218,39.8418,42.8924,21913627.0],["2015-06-24",42.8924,44.3479,42.5028,43.7451,21470763.0],["2015-06-25",43.7451,43.995,41.606,42.0103,16238031.0],["2015-06-26",42.0103,42.010292053222656,37.8129,38.0776,30985665.0],["2015-06-29",38.0776,40.1285,34.6962,37.5704,30232038.0],["2015-06-30",37.5704,40.5769,36.0561,40.0623,31583342.0],["2015-07-01",40.0623,40.8341,38.2246,38.3716,22439232.0],["2015-07-02",38.3716,39.0479,35.1372,35.8723,29767785.0],["2015-07-03",35.8723,36.7471,32.3733,33.2113,31790799.0],["2015-07-06",33.2113,36.5339,30.8811,34.4021,35072155.0],["2015-07-07",34.4021,34.5492,31.6309,31.9396,43510729.0],["2015-07-08",31.9396,31.939590454101562,28.7493,28.7493,59397079.0],["2015-07-09",28.7493,31.6235,28.2127,31.6235,29538579.0],["2015-07-10",31.6235,34.7844,31.623491287231445,34.7844,16866167.0],["2015-07-13",34.7844,37.7688,34.78437423706055,37.6659,42243384.0],["2015-07-14",37.6659,38.1364,36.0267,36.4236,32141832.0],["2015-07-15",36.4236,36.6,34.2919,34.6962,20356375.0],["2015-07-16",34.6962,37.4895,33.8288,36.1296,19419169.0],["2015-07-17",36.1296,37.857,36.12959289550781,37.4821,20599455.0],["2015-07-20",37.4821,37.7835,36.3207,36.85,21823156.0],["2015-07-21",36.85,37.2322,36.2325,36.7177,13317668.0],["2015-07-22",36.7177,37.0999,36.2472,36.7912,13351072.0],["2015-07-23",36.7912,38.2172,36.6883,37.7982,19628604.0],["2015-07-24",37.7982,38.0776,37.1955,37.3645,18144849.0],["2015-07-27",37.3645,37.36453628540039,33.63028335571289,33.6303,20124043.0],["2015-07-28",33.6303,34.8432,31.6602,34.1448,24434435.0],["2015-07-29",34.1448,35.196,32.9173,35.1225,18163201.0],["2015-07-30",35.1225,35.12251663208008,33.5641,33.6156,12595317.0],["2015-07-31",33.6156,34.6962,33.1157,34.1007,13531458.0],["2015-08-03",34.1007,34.8726,33.4171,34.5565,15990826.0],["2015-08-04",34.5565,37.2028,34.55650329589844,37.1146,20691057.0],["2015-08-05",37.1146,37.3351,36.4163,36.6,11165337.0],["2015-08-06",36.6,37.0999,35.8723,36.3869,9315270.0],["2015-08-07",36.3869,37.2984,36.386871337890625,36.9622,10203791.0],["2015-08-10",36.9622,39.0393,36.962181091308594,38.7404,18311773.0],["2015-08-11",38.7404,39.383,38.0306,38.8525,14615469.0],["2015-08-12",38.8525,39.0692,37.5898,37.6272,17964197.0],["2015-08-13",37.6272,37.8588,36.7306,37.6869,12081832.0],["2015-08-14",37.6869,38.4341,36.9846,37.3955,12059019.0],["2015-08-17",37.3955,37.7617,36.8202,37.545,10151780.0],["2015-08-18",37.545,37.9933,35.1167,35.4604,17889664.0],["2015-08-19",35.4604,36.4915,34.758,36.4242,14312308.0],["2015-08-20",36.4242,36.6035,35.707,36.2748,7732212.0],["2015-08-21",36.2748,36.27479553222656,34.2276,34.2799,11883159.0],["2015-08-24",34.2799,34.27986526489258,30.850387573242188,30.8504,20379707.0],["2015-08-25",30.8504,30.850387573242188,27.8169,28.437,23746673.0],["2015-08-26",28.437,30.8205,28.43704605102539,29.2888,16605748.0],["2015-08-27",29.2888,31.4556,29.288818359375,31.4182,13354579.0],["2015-08-28",31.4182,32.6137,31.3809,32.4194,13376919.0],["2015-08-31",32.4194,32.52403259277344,30.9251,32.524,12820752.0],["2015-09-01",32.524,32.52403259277344,30.8579,32.2476,13862142.0],["2015-09-02",32.2476,32.4493,30.8579,32.27,14289163.0],["2015-09-07",32.27,33.4953,31.0895,31.2987,8822481.0],["2015-09-08",31.2987,32.2775,30.559,32.128,8802298.0],["2015-09-09",32.128,33.2039,32.128028869628906,32.8976,10591223.0],["2015-09-10",32.8976,32.9499,32.2999,32.3895,6199992.0],["2015-09-11",32.3895,32.7258,31.1941,31.3435,12686858.0],["2015-09-14",31.3435,31.7545,29.8118,30.4096,10171890.0],["2015-09-15",30.4096,31.1343,30.1854,30.4469,9702129.0],["2015-09-16",30.4469,32.6884,30.1854,32.2252,10552861.0],["2015-09-17",32.2252,32.3223,31.358457565307617,31.3585,11210945.0],["2015-09-18",31.3585,31.9711,31.1567,31.4705,5049846.0],["2015-09-21",31.4705,32.4643,31.2389,32.2401,7714307.0],["2015-09-22",32.2401,32.6212,32.0907,32.3223,5995682.0],["2015-09-23",32.3223,32.322296142578125,31.8292,31.9263,4710610.0],["2015-09-24",31.9263,32.2401,31.7395,32.0459,6766129.0],["2015-09-25",32.0459,32.4792,31.5826,31.6797,6821281.0],["2015-09-28",31.6797,31.7545,31.1418,31.4929,5811937.0],["2015-09-29",31.4929,31.49294662475586,30.9475,30.9699,4860240.0],["2015-09-30",30.9699,31.3659,30.9176,31.1418,2784584.0],["2015-10-08",31.1418,33.1442,31.141782760620117,32.3522,13334064.0],["2015-10-09",32.3522,33.0172,32.35218048095703,32.8752,6979793.0],["2015-10-12",32.8752,33.9511,32.87520217895508,33.3683,16885305.0],["2015-10-13",33.3683,33.6971,33.0919,33.3235,7219015.0],["2015-10-14",33.3235,33.458,32.793,32.8005,7692376.0],["2015-10-15",32.8005,33.5103,32.7482,33.3609,7335430.0],["2015-10-16",33.3609,33.9511,33.2712,33.7942,10226337.0],["2015-10-19",33.7942,35.0345,33.6298,34.4442,14510167.0],["2015-10-20",34.4442,34.8851,34.1678,34.7356,13585764.0],["2015-10-21",34.7356,35.6173,33.6224,33.7942,17799139.0],["2015-10-22",33.7942,35.6098,33.79420852661133,35.6024,18230690.0],["2015-10-23",35.6024,35.8638,34.9075,35.692,15184354.0],["2015-10-26",35.692,36.0656,34.3695,35.0793,14183649.0],["2015-10-27",35.0793,35.0943,34.1454,34.8925,11062097.0],["2015-10-28",34.8925,35.1765,33.9362,34.1827,11723354.0],["2015-10-29",34.1827,34.7805,34.182735443115234,34.5115,7077249.0],["2015-10-30",34.5115,35.4828,34.2873,35.2288,10786788.0],["2015-11-02",35.2288,36.088,34.5489,35.3259,11640191.0],["2015-11-03",35.3259,35.6771,34.8029,35.042,7322177.0],["2015-11-04",35.042,36.1478,35.0419807434082,36.1328,13879764.0],["2015-11-05",36.1328,36.5214,35.6322,35.9162,23808536.0],["2015-11-06",35.9162,36.3495,35.8116,36.2374,12412511.0],["2015-11-09",36.2374,37.2087,36.23743438720703,36.4691,17496132.0],["2015-11-10",36.4691,36.611,35.8639,36.0656,10468687.0],["2015-11-11",36.0656,36.1552,35.7593,36.0955,9172362.0],["2015-11-12",36.0955,36.7604,35.8564,36.4765,10797233.0],["2015-11-13",36.4765,36.476524353027344,35.5575,35.707,9507584.0],["2015-11-16",35.707,35.946,35.3931,35.8788,5912777.0],["2015-11-17",35.8788,38.1128,35.87880325317383,37.2237,29894936.0],["2015-11-18",37.2237,37.22369384765625,35.8265,35.9909,15664658.0],["2015-11-19",35.9909,37.2087,35.9012,36.7231,12397862.0],["2015-11-20",36.7231,36.753,36.2225,36.6857,8915778.0],["2015-11-23",36.6857,37.1116,36.23,36.357,10521383.0],["2015-11-24",36.357,36.5662,35.8489,36.0357,10595445.0],["2015-11-25",36.0357,36.23,35.7368,36.1179,9339616.0],["2015-11-26",36.1179,36.3794,35.8564,35.8788,8754220.0],["2015-11-27",35.8788,35.87880325317383,34.235,34.5937,14121715.0],["2015-11-30",34.5937,34.7655,33.9362,34.5862,9318959.0],["2015-12-01",34.5862,35.2885,34.4218,35.0644,7279125.0],["2015-12-02",35.0644,36.1478,34.9673,36.0357,12558774.0],["2015-12-03",36.0357,36.0506,35.7144,35.8937,7404949.0],["2015-12-04",35.8937,36.2075,35.4156,35.6546,8408469.0],["2015-12-07",35.6546,37.0967,35.65464782714844,36.3869,15378062.0],["2015-12-08",36.3869,36.5214,35.5426,35.7518,11261737.0],["2015-12-09",35.7518,36.8202,35.5874,36.2673,13620778.0],["2015-12-10",36.2673,37.5524,36.1029,36.9174,16771529.0],["2015-12-11",36.9174,37.3955,36.5438,37.3134,11350698.0],["2015-12-14",37.3134,37.6944,36.626,37.3432,10329198.0],["2015-12-15",37.3432,37.545,36.8949,36.9846,8147432.0],["2015-12-16",36.9846,37.1938,36.7604,36.7978,6413019.0],["2015-12-17",36.7978,37.8214,36.79780197143555,37.6795,12496617.0],["2015-12-18",37.6795,38.987,37.4329,38.7031,16917875.0],["2015-12-21",38.7031,42.5734,38.5537,42.5734,38235682.0],["2015-12-22",42.5734,43.2757,41.363,41.9308,22011930.0],["2015-12-23",41.9308,43.1861,40.9446,41.2659,23103820.0],["2015-12-24",41.2659,41.4153,39.7715,40.556,13894612.0],["2015-12-28",40.556,41.2061,38.8525,39.2709,17454153.0],["2015-12-29",39.2709,39.5922,38.8899,39.3979,8760392.0],["2015-12-30",39.3979,39.7416,38.8674,39.3979,10514382.0],["2015-12-31",39.3979,39.6669,38.9272,39.0767,9206930.0],["2016-01-04",39.0767,39.4353,36.2001,36.2972,12474792.0],["2016-01-05",36.2972,37.5898,35.9983,36.9921,16184279.0],["2016-01-06",36.9921,37.3955,36.5288,37.3432,11155240.0],["2016-01-07",37.3432,37.34323501586914,34.6684,34.8776,4166675.0],["2016-01-08",34.8776,36.0506,34.4293,35.4753,15500602.0],["2016-01-11",35.4753,35.8638,33.9362,34.0707,13696268.0],["2016-01-12",34.0707,35.1167,33.8465,34.5563,9708462.0],["2016-01-13",34.5563,35.1092,33.9959,34.0632,6738743.0],["2016-01-14",34.0632,34.8776,33.062,34.8776,12589085.0],["2016-01-15",34.8776,34.87759780883789,33.0993,33.1367,9797783.0],["2016-01-18",33.1367,33.6821,32.2476,33.204,8295648.0],["2016-01-19",33.204,34.631,33.0993,34.4293,9210548.0],["2016-01-20",34.4293,34.4891,33.2488,33.3235,9844700.0],["2016-01-21",33.3235,33.9735,32.01596450805664,32.016,8298848.0],["2016-01-22",32.016,32.5763,31.6648,32.3298,6913772.0],["2016-01-25",32.3298,33.3384,32.329769134521484,33.2637,7868934.0],["2016-01-26",33.2637,34.3172,32.2177,32.412,14051889.0],["2016-01-27",32.412,33.6224,31.7171,33.0993,12382156.0],["2016-01-28",33.0993,33.4356,32.651,32.8528,7878611.0],["2016-01-29",32.8528,33.9138,32.651,33.6298,7118003.0],["2016-02-01",33.6298,33.7344,32.8827,33.3982,5793376.0],["2016-02-02",33.3982,34.2425,33.398216247558594,33.7867,5538508.0],["2016-02-03",33.7867,33.8615,33.4057,33.6821,4621595.0],["2016-02-04",33.6821,34.1753,33.6298,33.8316,4934241.0],["2016-02-05",33.8316,34.9673,33.5327,34.9673,5149929.0],["2016-02-15",34.9673,34.96725845336914,33.7195,34.2575,4646656.0],["2016-02-16",34.2575,34.9971,34.257450103759766,34.8178,7788379.0],["2016-02-17",34.8178,35.3707,34.5563,35.2288,8115764.0],["2016-02-18",35.2288,35.3857,35.0495,35.2288,6549032.0],["2016-02-19",35.2288,35.2287712097168,34.8925,35.0868,6418880.0],["2016-02-22",35.0868,35.6023,35.08679962158203,35.4753,6581753.0],["2016-02-23",35.4753,35.5276,35.2063,35.4903,4973354.0],["2016-02-24",35.4903,35.8116,35.3408,35.7219,6317016.0],["2016-02-25",35.7219,36.1926,33.9212,34.1005,11398129.0],["2016-02-26",34.1005,34.7282,33.5701,34.2948,4650161.0],["2016-02-29",34.2948,34.3471,32.5464,33.5476,6751224.0],["2016-03-01",33.5476,34.0856,32.8603,33.8017,3631503.0],["2016-03-02",33.8017,35.2138,33.80168533325195,35.1092,7851905.0],["2016-03-03",35.1092,35.7144,34.6908,34.8328,6932039.0],["2016-03-04",34.8328,35.9386,34.7431,35.4454,12406745.0],["2016-03-07",35.4454,36.5811,35.2661,35.6621,9347390.0],["2016-03-08",35.6621,36.0133,34.7581,36.0133,7381974.0],["2016-03-09",36.0133,36.01329040527344,34.9224,35.4604,5074786.0],["2016-03-10",35.4604,35.46038818359375,34.2948,34.3172,8814447.0],["2016-03-11",34.3172,34.31722640991211,33.5327,33.9511,5880983.0],["2016-03-14",33.9511,34.9449,33.951114654541016,34.4592,8889671.0],["2016-03-15",34.4592,34.45919418334961,33.8689,34.1827,5244240.0],["2016-03-16",34.1827,34.4069,33.6448,33.6971,5127590.0],["2016-03-17",33.6971,34.504,33.6896,34.3621,8925258.0],["2016-03-18",34.3621,35.169,34.3396,34.9673,10555090.0],["2016-03-21",34.9673,35.6547,34.96725845336914,35.4006,10899432.0],["2016-03-22",35.4006,35.40061569213867,34.8851,34.9747,8400388.0],["2016-03-23",34.9747,35.1914,34.7282,35.0121,4483219.0],["2016-03-24",35.0121,35.1167,34.6161,34.7431,7250602.0],["2016-03-25",34.7431,35.4081,34.7058,35.4081,9889689.0],["2016-03-28",35.4081,36.9248,35.408084869384766,35.8638,22323515.0],["2016-03-29",35.8638,35.946,35.2811,35.423,9237064.0],["2016-03-30",35.423,36.5886,35.42302703857422,36.1926,17673387.0],["2016-03-31",36.1926,36.6783,36.1403,36.2748,10965904.0],["2016-04-01",36.2748,36.3943,35.4903,36.0432,8044481.0],["2016-04-05",36.0432,36.5737,35.7294,36.4915,8382230.0],["2016-04-06",36.4915,36.5737,36.2374,36.4093,5899171.0],["2016-04-07",36.4093,36.5512,35.8041,35.8638,8868386.0],["2016-04-08",35.8638,35.86384963989258,35.0121,35.2661,9161724.0],["2016-04-11",35.2661,35.9909,35.26612091064453,35.6322,6210169.0],["2016-04-12",35.6322,36.1029,35.4903,35.8638,4695271.0],["2016-04-13",35.8638,36.3869,35.86384963989258,35.9236,6790905.0],["2016-04-14",35.9236,36.2524,35.7742,36.0357,4429550.0],["2016-04-15",36.0357,36.2225,35.7891,36.0282,5274927.0],["2016-04-18",36.0282,36.028228759765625,35.3782,35.4977,6211434.0],["2016-04-19",35.4977,35.7294,35.3408,35.5575,4405848.0],["2016-04-20",35.5575,35.557518005371094,33.1741,33.3683,38010089.0],["2016-04-21",33.3683,33.5402,32.8827,33.443,11784801.0],["2016-04-22",33.443,33.6224,33.1367,33.5103,5503650.0],["2016-04-25",33.5103,33.510284423828125,32.8677,32.9275,9050875.0],["2016-04-26",32.9275,33.4729,32.9275,33.4505,6672261.0],["2016-04-27",33.4505,33.9138,33.3982,33.6298,6459314.0],["2016-04-28",33.6298,34.2799,33.6149,34.2575,8212917.0],["2016-04-29",34.2575,34.5787,33.9959,34.3396,7731452.0],["2016-05-03",34.3396,35.027,34.235,35.0121,8616944.0],["2016-05-04",35.0121,35.0943,34.7282,34.7655,4827040.0],["2016-05-05",34.7655,34.8328,34.1977,34.3994,4747709.0],["2016-05-06",34.3994,34.519,33.5476,33.5626,5526320.0],["2016-05-09",33.5626,33.854,33.2562,33.5701,4567160.0],["2016-05-10",33.5701,33.6373,33.3982,33.4655,2556784.0],["2016-05-11",33.4655,35.7891,33.465457916259766,34.9673,17760991.0],["2016-05-12",34.9673,34.96725845336914,33.9586,34.3919,7463750.0],["2016-05-13",34.3919,34.9523,34.3023,34.5563,5849460.0],["2016-05-16",34.5563,35.169,34.0707,34.9,6760462.0],["2016-05-17",34.9,35.1914,34.4069,34.519,4882323.0],["2016-05-18",34.519,34.51896286010742,33.6821,34.3845,5317581.0],["2016-05-19",34.3845,34.5862,34.2051,34.2425,3770193.0],["2016-05-20",34.2425,34.4592,33.9586,34.1528,2999676.0],["2016-05-23",34.1528,34.3845,34.0781,34.2649,4353656.0],["2016-05-24",34.2649,34.264930725097656,33.6373,33.6971,4188468.0],["2016-05-25",33.6971,33.9212,33.5476,33.6597,2770338.0],["2016-05-26",33.6597,33.7867,33.3235,33.6373,3409589.0],["2016-05-27",33.6373,34.0557,33.4804,33.9362,2952584.0],["2016-05-30",33.9362,34.0707,33.5327,33.8092,2943334.0],["2016-05-31",33.8092,34.646,33.80915451049805,34.646,8055764.0],["2016-06-01",34.646,34.6535,34.3322,34.4293,5320847.0],["2016-06-02",34.4293,34.5115,34.2948,34.4891,3947502.0],["2016-06-03",34.4891,35.4604,34.4144,35.1914,11476893.0],["2016-06-06",35.1914,35.4828,34.9374,35.3408,7448110.0],["2016-06-07",35.3408,37.418,35.34084701538086,37.2909,31154983.0],["2016-06-08",37.2909,37.5823,36.8053,37.418,13363194.0],["2016-06-13",37.418,37.41796112060547,35.9236,35.9983,9179229.0],["2016-06-14",35.9983,36.9846,35.9236,36.8202,7484788.0],["2016-06-15",36.8202,38.3444,36.4616,37.6122,13121002.0],["2016-06-16",37.6122,37.9709,37.2909,37.4254,5909928.0],["2016-06-17",37.4254,38.0829,37.3731,37.7766,6300657.0],["2016-06-20",37.7766,39.2261,37.776588439941406,39.1588,10909052.0],["2016-06-21",39.1588,39.7865,38.322,38.3444,9700577.0],["2016-06-22",38.3444,40.2348,38.2548,39.7939,10526947.0],["2016-06-23",39.7939,39.9733,39.1887,39.4876,5909169.0],["2016-06-24",39.4876,39.779,37.8065,38.5536,7893724.0],["2016-06-27",38.5536,39.5399,38.4789,39.4727,5789865.0],["2016-06-28",39.4727,40.175,39.2186,39.764,6776196.0],["2016-06-29",39.764,39.9135,39.0617,39.2261,4856162.0],["2016-06-30",39.2261,40.0779,39.1663,39.4727,5331442.0],["2016-07-01",39.4727,39.7865,38.7778,38.8675,5191149.0],["2016-07-04",38.8675,39.1514,38.4864,38.8824,6495290.0],["2016-07-05",38.8824,39.383,38.464,39.1962,7901326.0],["2016-07-06",39.1962,40.7129,38.6881,40.6382,14264995.0],["2016-07-07",40.6382,42.7378,40.5336,41.1837,19217978.0],["2016-07-08",41.1837,42.1998,40.8549,41.3779,8530717.0],["2016-07-11",41.3779,42.9993,41.094,42.2895,12614680.0],["2016-07-12",42.2895,43.0217,41.632,42.7303,15534142.0],["2016-07-13",42.7303,42.8872,42.1027,42.2745,9861967.0],["2016-07-14",42.2745,42.4314,41.3704,41.6917,6710636.0],["2016-07-15",41.6917,44.1873,41.4676,43.7464,14109555.0],["2016-07-18",43.7464,44.1574,43.0366,43.5596,10713449.0],["2016-07-19",43.5596,44.0827,43.0217,43.2458,8572392.0],["2016-07-20",43.2458,44.5309,43.1711,44.1947,9352496.0],["2016-07-21",44.1947,44.8149,43.604469299316406,43.6045,8630938.0],["2016-07-22",43.6045,43.612,42.1651,42.3242,9275715.0],["2016-07-25",42.3242,43.2257,42.2485,42.4454,6798389.0],["2016-07-26",42.4454,43.1802,42.3469,42.9681,8025733.0],["2016-07-27",42.9681,43.2939,41.1955,42.2333,12544937.0],["2016-07-28",42.2333,43.1651,41.8924,42.4227,10134523.0],["2016-07-29",42.4227,44.3544,42.3091,43.5742,14659695.0],["2016-08-01",43.5742,44.1575,42.4151,43.0969,11358578.0],["2016-08-02",43.0969,43.09690856933594,41.6879,42.3621,8805550.0],["2016-08-03",42.3621,42.6878,41.7788,42.256,4772711.0],["2016-08-04",42.256,42.4,41.2864,41.7939,8533797.0],["2016-08-05",41.7939,42.0439,41.5136,41.6879,5768901.0],["2016-08-08",41.6879,42.4833,41.5894,42.4151,5724337.0],["2016-08-09",42.4151,42.9227,42.1803,42.5969,5200436.0],["2016-08-10",42.5969,44.2408,42.5969,44.0741,13029713.0],["2016-08-11",44.0741,45.5135,43.8772,44.5438,18484923.0],["2016-08-12",44.5438,44.9908,43.6954,44.6802,8881289.0],["2016-08-15",44.6802,45.2938,43.559,45.2711,17964570.0],["2016-08-16",45.2711,45.968,44.559,44.6423,14534775.0],["2016-08-17",44.6423,44.8999,44.3544,44.5287,7027810.0],["2016-08-18",44.5287,44.5286750793457,43.4681,43.559,9774043.0],["2016-08-19",43.559,44.0741,43.4681,43.9378,4341282.0],["2016-08-22",43.9378,44.9681,43.93778991699219,44.0817,6184521.0],["2016-08-23",44.0817,48.2028,44.08171844482422,47.0437,25976274.0],["2016-08-24",47.0437,47.4225,45.8317,46.3922,15272560.0],["2016-08-25",46.3922,46.392242431640625,44.7711,45.112,12888748.0],["2016-08-26",45.112,45.7559,44.7256,44.7635,9324563.0],["2016-08-29",44.7635,46.5816,44.76351547241211,45.9529,12061833.0],["2016-08-30",45.9529,46.3392,45.0741,45.1574,8744079.0],["2016-08-31",45.1574,45.4832,44.4756,45.2332,7170904.0],["2016-09-01",45.2332,45.3468,44.6347,44.665,5713445.0],["2016-09-02",44.665,44.6650390625,43.453,43.5514,10228264.0],["2016-09-05",43.5514,44.0666,43.2484,43.6954,6207432.0],["2016-09-06",43.6954,43.756,42.7106,43.7105,12476749.0],["2016-09-07",43.7105,43.8317,43.3469,43.4833,6624601.0],["2016-09-08",43.4833,44.1954,43.2787,43.9832,6566054.0],["2016-09-09",43.9832,44.3469,43.6272,43.6272,4849488.0],["2016-09-12",43.6272,43.627201080322266,41.5212,41.6424,17772119.0],["2016-09-13",41.6424,42.2485,41.1955,41.4,9599753.0],["2016-09-14",41.4,41.5667,40.7334,41.3773,8124945.0],["2016-09-19",41.3773,41.9379,41.37727355957031,41.8015,4313452.0],["2016-09-20",41.8015,43.1651,41.80149841308594,42.6045,10023314.0],["2016-09-21",42.6045,44.210506439208984,42.5666,44.2105,13354377.0],["2016-09-22",44.2105,44.6044,43.612,44.2863,10197172.0],["2016-09-23",44.2863,44.3923,43.6499,44.3166,6931134.0],["2016-09-26",44.3166,44.316558837890625,43.0666,43.1802,7525485.0],["2016-09-27",43.1802,43.6651,42.7636,43.559,4237889.0],["2016-09-28",43.559,43.9529,43.2636,43.8317,5274004.0],["2016-09-29",43.8317,45.1953,43.6802,45.1877,10394691.0],["2016-09-30",45.1877,45.362,44.8468,45.0741,6094009.0],["2016-10-10",45.0741,45.7408,44.8696,45.4529,11344232.0],["2016-10-11",45.4529,45.7408,45.0968,45.3544,5562945.0],["2016-10-12",45.3544,45.354400634765625,44.3241,44.5211,6737957.0],["2016-10-13",44.5211,44.8696,44.0514,44.1802,5000593.0],["2016-10-14",44.1802,44.9681,44.0287,44.9074,5058311.0],["2016-10-17",44.9074,44.907447814941406,43.8696,44.1045,5469787.0],["2016-10-18",44.1045,44.6196,44.0135,44.5135,4437441.0],["2016-10-19",44.5135,44.6423,44.0969,44.2408,3930502.0],["2016-10-20",44.2408,44.6272,44.0514,44.0741,4196506.0],["2016-10-21",44.0741,44.165,43.4681,43.6878,6913506.0],["2016-10-24",43.6878,44.1272,43.1802,44.0211,5508534.0],["2016-10-25",44.0211,44.2029,43.7863,44.1196,4250545.0],["2016-10-26",44.1196,45.2105,44.119606018066406,44.7559,8140652.0],["2016-10-27",44.7559,44.75593948364258,44.2408,44.3166,4467215.0],["2016-10-28",44.3166,44.7559,43.9757,44.0135,4544238.0],["2016-10-31",44.0135,44.013545989990234,42.3848,42.4227,12833077.0],["2016-11-01",42.4227,42.7636,42.2788,42.756,4075802.0],["2016-11-02",42.756,42.7636,42.3469,42.4151,4807426.0],["2016-11-03",42.4151,43.4454,42.2333,43.2863,8121737.0],["2016-11-04",43.2863,45.0514,43.286293029785156,44.0893,10452252.0],["2016-11-07",44.0893,44.08930206298828,43.3924,43.4908,4956985.0],["2016-11-08",43.4908,44.0817,43.4908332824707,43.7029,3801773.0],["2016-11-09",43.7029,43.8999,42.9303,43.4984,4448529.0],["2016-11-10",43.4984,44.2257,43.4984130859375,44.1802,5845402.0],["2016-11-11",44.1802,44.6726,43.9908,44.6499,8413225.0],["2016-11-14",44.6499,44.8999,43.9529,44.0514,6864439.0],["2016-11-15",44.0514,44.6575,44.0135,44.2105,5297131.0],["2016-11-16",44.2105,44.5666,44.0893,44.0893,4114488.0],["2016-11-17",44.0893,46.3922,44.08930206298828,46.3468,23676448.0],["2016-11-18",46.3468,46.34679412841797,44.1651,44.4453,18829223.0],["2016-11-21",44.4453,44.44534683227539,43.559,43.6651,10643991.0],["2016-11-22",43.6651,43.8242,43.4833,43.7636,8290156.0],["2016-11-23",43.7636,44.2711,43.559,43.8696,7115339.0],["2016-11-24",43.8696,44.4453,43.559,44.3999,9739902.0],["2016-11-25",44.3999,44.8468,43.6954,43.9757,8873977.0],["2016-11-28",43.9757,45.059,43.97566223144531,44.7711,12267132.0],["2016-11-29",44.7711,47.6649,44.77109146118164,45.6195,27152047.0],["2016-11-30",45.6195,46.9074,45.3468,45.8089,16121206.0],["2016-12-01",45.8089,46.5816,45.3771,45.6044,11297709.0],["2016-12-02",45.6044,45.8847,44.4378,44.7105,9685997.0],["2016-12-05",44.7105,44.71049118041992,43.4833,43.7105,9877868.0],["2016-12-06",43.7105,44.1499,43.5439,43.862,5846327.0],["2016-12-07",43.862,43.9984,43.4454,43.862,4680746.0],["2016-12-08",43.862,44.5211,43.7863,43.8393,6492321.0],["2016-12-09",43.8393,43.9681,43.4454,43.4605,6282054.0],["2016-12-12",43.4605,43.46052932739258,42.142398834228516,42.1424,8937670.0],["2016-12-13",42.1424,42.9,41.9151,42.809,5855121.0],["2016-12-14",42.809,42.9227,42.0515,42.1424,4391769.0],["2016-12-15",42.1424,42.4227,41.4,41.597,5901660.0],["2016-12-16",41.597,42.3621,41.5818,42.0439,4942189.0],["2016-12-19",42.0439,42.043922424316406,41.4076,41.4379,4382959.0],["2016-12-20",41.4379,41.4379,40.6803,40.8697,6731817.0],["2016-12-21",40.8697,41.3167,40.8318,40.9379,4445809.0],["2016-12-22",40.9379,41.1273,40.6955,40.9455,4831273.0],["2016-12-23",40.9455,41.1424,39.347,39.544,10040947.0],["2016-12-26",39.544,40.241,39.5061,40.1273,8458216.0],["2016-12-27",40.1273,41.2333,40.127323150634766,40.9228,7034082.0],["2016-12-28",40.9228,41.3242,40.4531,40.4985,3990453.0],["2016-12-29",40.4985,40.6955,40.0819,40.3167,4850141.0],["2016-12-30",40.3167,41.3091,40.316707611083984,40.8091,6506225.0],["2017-01-03",40.8091,41.2864,40.6576,41.2485,4456778.0],["2017-01-04",41.2485,41.5894,41.0818,41.5894,6395845.0],["2017-01-05",41.5894,41.6273,41.0591,41.2712,4558955.0],["2017-01-06",41.2712,41.27122116088867,40.8015,40.8621,3623082.0],["2017-01-09",40.8621,41.3318,40.7637,41.2106,4674449.0],["2017-01-10",41.2106,41.21061325073242,40.8318,40.9228,3488134.0],["2017-01-11",40.9228,41.0515,40.3319,40.347,3322710.0],["2017-01-12",40.347,40.5288,39.7485,39.8773,3256780.0],["2017-01-13",39.8773,39.9985,39.278865814208984,39.2789,5833419.0],["2017-01-16",39.2789,39.7561,38.9228,39.5667,6066221.0],["2017-01-17",39.5667,40.2106,39.3622,40.1122,4299481.0],["2017-01-18",40.1122,40.5061,39.847,40.3016,3805841.0],["2017-01-19",40.3016,40.4531,40.044,40.3167,2946111.0],["2017-01-20",40.3167,40.7712,40.241,40.6803,2921448.0],["2017-01-23",40.6803,40.7561,40.1652,40.2561,3973989.0],["2017-01-24",40.2561,40.8546,40.1122,40.794,3495657.0],["2017-01-25",40.794,41.6651,40.7106,41.4909,5890568.0],["2017-01-26",41.4909,42.0136,41.1121,41.2258,5177698.0],["2017-02-03",41.2258,42.5439,41.225772857666016,41.9833,6455668.0],["2017-02-06",41.9833,42.4075,41.5894,42.3166,5024868.0],["2017-02-07",42.3166,42.31663513183594,41.6651,41.9833,3493334.0],["2017-02-08",41.9833,42.0288,41.5667,41.8697,2717256.0],["2017-02-09",41.8697,42.1727,41.6348,41.847,3954233.0],["2017-02-10",41.847,41.9303,41.65,41.8015,3338389.0],["2017-02-13",41.8015,42.7257,41.6727,42.6272,6835412.0],["2017-02-14",42.6272,42.7787,42.2181,42.3697,3362427.0],["2017-02-15",42.3697,42.6272,41.6803,41.7788,4894138.0],["2017-02-16",41.7788,41.9303,41.6273,41.6954,3206722.0],["2017-02-17",41.6954,42.1121,41.597,41.7864,2938039.0],["2017-02-20",41.7864,43.309,41.6727,43.2181,11316886.0],["2017-02-21",43.2181,43.6651,42.8696,43.1272,7131631.0],["2017-02-22",43.1272,43.4075,42.8015,43.3923,4491683.0],["2017-02-23",43.3923,44.1726,43.256,43.9151,9973821.0],["2017-02-24",43.9151,43.915069580078125,43.0439,43.1954,6390336.0],["2017-02-27",43.1954,43.2939,42.8166,42.9454,3618685.0],["2017-02-28",42.9454,43.3696,42.8469,42.953,2909961.0],["2017-03-01",42.953,43.309,42.5742,42.9454,3473775.0],["2017-03-02",42.9454,43.2105,42.5591,42.9984,3821508.0],["2017-03-03",42.9984,43.2939,42.8015,43.1045,2953381.0],["2017-03-06",43.1045,43.1044807434082,42.506,42.6499,7764513.0],["2017-03-07",42.6499,43.4833,42.5742,43.4605,7544567.0],["2017-03-08",43.4605,43.4833,42.8848,42.9757,5314325.0],["2017-03-09",42.9757,43.2712,42.9075,43.1196,3983981.0],["2017-03-10",43.1196,44.9075,43.1196403503418,44.1878,17448286.0],["2017-03-13",44.1878,45.6044,44.18778610229492,45.112,15842991.0],["2017-03-14",45.112,45.3696,44.7105,45.2181,8212729.0],["2017-03-15",45.2181,45.5665,44.9832,45.2483,5576755.0],["2017-03-16",45.2483,45.6044,45.0438,45.0665,7364767.0],["2017-03-17",45.0665,46.665,45.06654357910156,45.6802,10736016.0],["2017-03-20",45.6802,47.771,45.680152893066406,47.7407,15085777.0],["2017-03-21",47.7407,49.1649,47.4074,47.8164,14057605.0],["2017-03-22",47.8164,49.5739,47.5361,49.4679,16442622.0],["2017-03-23",49.4679,49.8467,48.3846,49.0815,11233857.0],["2017-03-24",49.0815,49.6952,48.877,49.3997,11553852.0],["2017-03-27",49.3997,49.6573,48.0058,48.2331,11756824.0],["2017-03-28",48.2331,48.7179,47.9528,48.6194,6912060.0],["2017-03-29",48.6194,48.7331,47.8089,48.1573,7257169.0],["2017-03-30",48.1573,48.627,47.5589,48.1952,7467294.0],["2017-03-31",48.1952,49.6952,47.9907,49.6952,9066565.0],["2017-04-05",49.6952,50.9375,49.43,49.9527,9395763.0],["2017-04-06",49.9527,50.1345,48.9528,49.8012,5546509.0],["2017-04-07",49.8012,49.9073,49.1724,49.3921,4585232.0],["2017-04-10",49.3921,49.43,47.9376,47.9983,9209241.0],["2017-04-11",47.9983,47.998252868652344,46.5968,47.4983,11726084.0],["2017-04-12",47.4983,47.9907,46.7634,47.1952,7726461.0],["2017-04-13",47.1952,48.2482,47.1195,48.1952,7006910.0],["2017-04-14",48.1952,48.19520568847656,47.2559,47.4831,5937986.0],["2017-04-17",47.4831,48.021,46.5892,47.324,5257047.0],["2017-04-18",47.324,49.6649,47.324031829833984,49.4073,11244015.0],["2017-04-19",49.4073,49.7558,48.3922,49.4224,9125252.0],["2017-04-20",49.4224,52.4147,49.2406,51.5133,15590708.0],["2017-04-21",51.5133,52.0133,50.286,50.7406,10061490.0],["2017-04-24",50.7406,50.740570068359375,48.9149,49.6194,8381493.0],["2017-04-25",49.6194,51.7254,49.61940002441406,51.5663,9817565.0],["2017-04-26",51.5663,53.1723,50.2709,50.7557,13507811.0],["2017-04-27",50.7557,51.49812316894531,49.6421,51.4981,8357529.0],["2017-04-28",51.4981,52.1648,49.0891,49.9148,14209579.0],["2017-05-02",49.9148,49.91484832763672,48.1422,48.4528,11672862.0],["2017-05-03",48.4528,48.9149,47.7028,48.4604,8519240.0],["2017-05-04",48.4604,48.8543,47.9604,48.1952,6103343.0],["2017-05-05",48.1952,48.5285,47.3846,48.0664,5709359.0],["2017-05-08",48.0664,48.3922,46.8922,46.8922,5988768.0],["2017-05-09",46.8922,47.7104,46.7104,47.574,7123577.0],["2017-05-10",47.574,48.4073,47.4149,47.574,6506760.0],["2017-05-11",47.574,48.4679,47.3468,48.4376,7507107.0],["2017-05-12",48.4376,48.8467,48.0892,48.6043,4995645.0],["2017-05-15",48.6043,50.1876,48.60429763793945,50.1497,9430956.0],["2017-05-16",50.1497,51.3921,49.6952,50.7936,9034659.0],["2017-05-17",50.7936,51.0284,50.0436,50.2103,5564682.0],["2017-05-18",50.2103,50.7178,49.8467,50.2254,4150692.0],["2017-05-19",50.2254,51.2633,49.9982,50.8391,5191985.0],["2017-05-22",50.8391,51.892,50.83905029296875,51.2633,7006619.0],["2017-05-23",51.2633,51.8163,50.7936,51.5133,8254473.0],["2017-05-24",51.5133,51.51326370239258,50.0058,50.6042,8176090.0],["2017-05-25",50.6042,50.9603,50.3088,50.4148,4721052.0],["2017-05-26",50.4148,50.7406,49.6724,50.0285,7014208.0],["2017-05-31",50.0285,50.9678,49.9224,50.9224,6487064.0],["2017-06-01",50.9224,51.4224,50.6269,51.0057,6299474.0],["2017-06-02",51.0057,51.0512,49.1497,49.7785,9796001.0],["2017-06-05",49.7785,49.77848434448242,48.9755,49.2331,4558771.0],["2017-06-06",49.2331,50.013328552246094,49.1194,50.0133,5867769.0],["2017-06-07",50.0133,51.2936,49.9073,51.0815,10143047.0],["2017-06-08",51.0815,52.8541,50.7936,52.4148,14443144.0],["2017-06-09",52.4148,52.9981,52.0133,52.4072,8695752.0],["2017-06-12",52.4072,55.7177,52.1951,54.3389,14321480.0],["2017-06-13",54.3389,54.9222,53.8238,54.7177,6537868.0],["2017-06-14",54.7177,54.71770095825195,53.1799,53.5208,8626092.0],["2017-06-15",53.5208,53.5284,52.1799,52.4829,9523862.0],["2017-06-16",52.4829,52.8617,52.2102,52.5132,5654624.0],["2017-06-19",52.5132,53.3996,52.4602,52.9072,7052277.0],["2017-06-20",52.9072,52.9981,51.8163,52.2254,8459238.0],["2017-06-21",52.2254,54.392,52.0511,54.392,12920283.0],["2017-06-22",54.392,54.748,52.7102,52.9905,9935639.0],["2017-06-23",52.9905,54.9601,52.536,54.9374,10205331.0],["2017-06-26",54.9374,55.8389,54.5738,55.2631,9861032.0],["2017-06-27",55.2631,55.2934,54.4904,54.9222,6046123.0],["2017-06-28",54.9222,54.9222412109375,53.6344,53.8995,7140959.0],["2017-06-29",53.8995,54.6798,53.4602,54.6192,6023115.0],["2017-06-30",54.6192,54.9828,53.8995,54.4601,6096711.0],["2017-07-03",54.4601,54.5207,52.9981,53.0435,9543630.0],["2017-07-04",53.0435,53.04350662231445,51.9754,52.1042,8423698.0],["2017-07-05",52.1042,52.7102,51.8769,52.6496,8634556.0],["2017-07-06",52.6496,52.649593353271484,51.3466,51.9527,10452395.0],["2017-07-07",51.9527,51.95265197753906,51.3618,51.733,5788433.0],["2017-07-10",51.733,51.9905,51.1118,51.839,7416474.0],["2017-07-11",51.839,52.5284,51.7557,52.1951,9770831.0],["2017-07-12",52.1951,52.195064544677734,50.3769,50.6421,11582886.0],["2017-07-13",50.6421,50.9072,50.233,50.7557,6622971.0],["2017-07-14",50.7557,50.7633,49.733,50.7481,8413720.0],["2017-07-17",50.7481,51.4375,49.6194,50.2633,9083344.0],["2017-07-18",50.2633,50.6089,49.695,50.4553,5473264.0],["2017-07-19",50.4553,51.0082,49.9024,50.9007,7022639.0],["2017-07-20",50.9007,51.8376,50.6473,51.6073,8221728.0],["2017-07-21",51.6073,51.6533,50.9084,51.0313,6109097.0],["2017-07-24",51.0313,51.1618,50.3401,50.5475,7258151.0],["2017-07-25",50.5475,50.8086,48.3895,48.497,18453279.0],["2017-07-26",48.497,48.712,47.0148,47.6599,12819756.0],["2017-07-27",47.6599,48.4048,47.5217,48.3741,6871042.0],["2017-07-28",48.3741,48.6813,48.09,48.3818,4739655.0],["2017-07-31",48.3818,49.503,48.3818,49.2496,7715911.0],["2017-08-01",49.2496,49.2957,48.6583,49.1728,3979864.0],["2017-08-02",49.1728,49.288,48.7811,49.1498,3954911.0],["2017-08-03",49.1498,49.14976501464844,48.113,48.2282,5885787.0],["2017-08-04",48.2282,48.3741,47.6446,47.7444,4907833.0],["2017-08-07",47.7444,48.9347,47.6599,48.904,4392458.0],["2017-08-08",48.904,49.311,48.6967,49.0653,4641486.0],["2017-08-09",49.0653,50.678,48.7811,50.486,11628134.0],["2017-08-10",50.486,50.48602294921875,49.5261,49.6797,7054009.0],["2017-08-11",49.6797,50.2249,49.1498,49.6566,5837239.0],["2017-08-14",49.6566,50.3785,49.3034,49.4109,6700733.0],["2017-08-15",49.4109,50.1635,48.9654,49.2342,9544327.0],["2017-08-16",49.2342,49.23423767089844,48.1975,48.4432,9014051.0],["2017-08-17",48.4432,48.7658,48.2436,48.6736,4029746.0],["2017-08-18",48.6736,48.67362594604492,48.2743,48.4586,2972660.0],["2017-08-21",48.4586,49.288,48.45859146118164,49.1958,4082382.0],["2017-08-22",49.1958,49.6336,48.9962,49.1651,4123859.0],["2017-08-23",49.1651,49.5184,48.904,49.119,3100908.0],["2017-08-24",49.119,49.1421,48.0746,48.1821,5497273.0],["2017-08-25",48.1821,48.5892,47.9748,48.2589,5707227.0],["2017-08-28",48.2589,48.6506,48.25892639160156,48.4816,5942004.0],["2017-08-29",48.4816,48.689,47.8826,48.0362,5991410.0],["2017-08-30",48.0362,48.3357,47.8058,48.1975,3631416.0],["2017-08-31",48.1975,48.3127,47.5063,47.8903,5366662.0],["2017-09-01",47.8903,47.9748,47.4679,47.5754,5321822.0],["2017-09-04",47.5754,47.8058,47.3758,47.6906,4722787.0],["2017-09-05",47.6906,49.0115,47.690635681152344,48.8656,9894728.0],["2017-09-06",48.8656,49.2419,48.6122,48.689,5680982.0],["2017-09-07",48.689,48.9194,48.305,48.3434,4331425.0],["2017-09-08",48.3434,48.7658,48.113,48.3972,3644906.0],["2017-09-11",48.3972,48.39716339111328,47.7751,47.8442,4688154.0],["2017-09-12",47.8442,47.9978,47.6292,47.683,5278191.0],["2017-09-13",47.683,48.7581,47.682952880859375,48.6583,6931257.0],["2017-09-14",48.6583,48.8579,48.3357,48.8195,5418485.0],["2017-09-15",48.8195,49.1882,48.689,48.9808,6052163.0],["2017-09-18",48.9808,49.672,48.9271,49.1882,6007059.0],["2017-09-19",49.1882,49.5261,48.3127,48.3204,7386541.0],["2017-09-20",48.3204,48.52,48.0362,48.2896,4261712.0],["2017-09-21",48.2896,48.5968,48.0593,48.3895,4220138.0],["2017-09-22",48.3895,48.7658,48.2743,48.7658,4184372.0],["2017-09-25",48.7658,50.056,48.6506,49.8256,13429643.0],["2017-09-26",49.8256,50.0329,49.4646,49.7411,6803035.0],["2017-09-27",49.7411,49.7411003112793,48.8272,48.9578,7813375.0],["2017-09-28",48.9578,50.0329,48.9577751159668,50.0252,8579837.0],["2017-09-29",50.0252,50.6473,49.7872,49.864,8805041.0],["2017-10-09",49.864,51.0543,49.86397171020508,50.7625,9670836.0],["2017-10-10",50.7625,51.3615,50.4323,50.9852,8497102.0],["2017-10-11",50.9852,52.1218,50.7241,51.4921,11421731.0],["2017-10-12",51.4921,51.7609,50.8239,51.2924,7524667.0],["2017-10-13",51.2924,51.6687,50.5859,50.7394,7548432.0],["2017-10-16",50.7394,51.4921,50.5705,50.9545,8409738.0],["2017-10-17",50.9545,51.085,50.0252,50.5321,6953849.0],["2017-10-18",50.5321,51.9375,50.3862,51.8837,15270826.0],["2017-10-19",51.8837,52.6978,51.6917,52.2831,16294828.0],["2017-10-20",52.2831,52.28306198120117,51.5305,51.9221,7578231.0],["2017-10-23",51.9221,53.1048,51.8223,52.7899,11150729.0],["2017-10-24",52.7899,53.2507,52.452,53.1969,11089899.0],["2017-10-25",53.1969,53.3198,52.3522,52.7899,8954097.0],["2017-10-26",52.7899,53.5732,51.9528,52.1448,14061691.0],["2017-10-27",52.1448,52.9896,51.9221,52.9896,9897665.0],["2017-10-30",52.9896,53.5579,51.446,52.6824,15640991.0],["2017-10-31",52.6824,52.68240737915039,48.8426,49.1958,30399068.0],["2017-11-01",49.1958,50.0636,49.1574,49.4416,11997677.0],["2017-11-02",49.4416,49.649,48.8963,49.6105,7667106.0],["2017-11-03",49.6105,50.1097,49.3878,49.8409,7469095.0],["2017-11-06",49.8409,50.9775,49.1498,50.6934,10238038.0],["2017-11-07",50.6934,50.8854,50.1481,50.3017,7474277.0],["2017-11-08",50.3017,50.6627,49.4186,49.5184,9124636.0],["2017-11-09",49.5184,49.6029,49.0653,49.3648,7013775.0],["2017-11-10",49.3648,50.2864,49.1958,50.2326,11300445.0],["2017-11-13",50.2326,50.23259353637695,49.6413,49.7872,6710541.0],["2017-11-14",49.7872,49.78718185424805,47.9978,48.0516,16341237.0],["2017-11-15",48.0516,48.3204,47.3604,48.1361,8913897.0],["2017-11-16",48.1361,48.5968,47.8442,48.2128,6250763.0],["2017-11-17",48.2128,48.2282,46.8535,47.4602,8359779.0],["2017-11-20",47.4602,48.8733,47.46023941040039,48.8042,9111066.0],["2017-11-21",48.8042,49.4954,48.3895,49.2419,11014573.0],["2017-11-22",49.2419,49.24192810058594,48.3895,48.7274,8003599.0],["2017-11-23",48.7274,49.1114,47.537,47.729,7837192.0],["2017-11-24",47.729,48.2666,47.4986,48.2282,7423999.0],["2017-11-27",48.2282,48.228206634521484,47.537,47.9901,3779700.0],["2017-11-28",47.9901,48.09,47.6446,47.8519,3179901.0],["2017-11-29",47.8519,47.85190200805664,46.1163,46.1777,10222121.0],["2017-11-30",46.1777,46.4312,45.4251,46.1854,5280495.0],["2017-12-01",46.1854,46.2622,45.9166,46.0242,6714015.0],["2017-12-04",46.0242,46.2315,45.6862,46.0472,5186225.0],["2017-12-05",46.0472,46.6846,45.8552,46.4465,5244088.0],["2017-12-06",46.4465,46.7307,46.1624,46.4389,3023892.0],["2017-12-07",46.4389,46.43885040283203,46.0088,46.0472,2500984.0],["2017-12-08",46.0472,46.362,45.8091,46.147,2915531.0],["2017-12-11",46.147,46.9995,46.0165,46.8075,6642667.0],["2017-12-12",46.8075,46.8612,46.2008,46.2161,3985732.0],["2017-12-13",46.2161,46.7691,46.2008,46.6462,3367373.0],["2017-12-14",46.6462,46.7921,46.2315,46.3851,3014557.0],["2017-12-15",46.3851,46.385093688964844,45.8245,46.0165,4403596.0],["2017-12-18",46.0165,46.2161,45.8552,46.0933,2649301.0],["2017-12-19",46.0933,46.3697,45.9704,46.2392,5212414.0],["2017-12-20",46.2392,47.3374,46.1317,47.1684,8873070.0],["2017-12-21",47.1684,47.4526,46.7307,47.1991,5990810.0],["2017-12-22",47.1991,47.3527,46.6616,46.8843,5262186.0],["2017-12-25",46.8843,47.0455,46.0625,46.124,5475498.0],["2017-12-26",46.124,46.3083,45.9474,46.124,4146701.0],["2017-12-27",46.124,46.124,45.8859,45.9013,5133385.0],["2017-12-28",45.9013,46.3774,45.7016,46.0856,4354313.0],["2017-12-29",46.0856,46.5387,45.9934,46.2853,4025778.0],["2018-01-02",46.2853,47.0993,46.2852,46.9227,5016133.0],["2018-01-03",46.9227,48.3588,46.92265701293945,47.921,10962680.0],["2018-01-04",47.921,48.4663,47.6215,48.0823,6858756.0],["2018-01-05",48.0823,48.7504,47.8903,48.1898,4464993.0],["2018-01-08",48.1898,48.497,47.8365,48.2128,4540332.0],["2018-01-09",48.2128,49.4416,47.898,49.3418,9243247.0],["2018-01-10",49.3418,49.48,48.689,49.2189,6332250.0],["2018-01-11",49.2189,49.2188835144043,48.7658,48.8349,3569355.0],["2018-01-15",48.8349,49.2112,48.52,48.6659,5695466.0],["2018-01-16",48.6659,50.2864,48.52,49.8409,9975030.0],["2018-01-17",49.8409,50.0483,48.7043,49.073,7549472.0],["2018-01-18",49.073,50.3094,48.7658,50.1481,8466257.0],["2018-01-19",50.1481,50.6319,49.7488,50.4553,8377041.0],["2018-01-22",50.4553,52.4213,50.45530700683594,52.1141,14147188.0],["2018-01-23",52.1141,52.5903,51.6841,52.2677,7956048.0],["2018-01-24",52.2677,52.5134,51.3001,52.1371,8042082.0],["2018-01-25",52.1371,52.1756,50.6857,50.8393,7670344.0],["2018-01-26",50.8393,51.6226,50.7087,51.1926,4557303.0],["2018-01-29",51.1926,51.6533,49.91005325317383,49.9101,6162140.0],["2018-01-30",49.9101,50.678,49.91005325317383,50.1865,5315643.0],["2018-01-31",50.1865,50.9775,49.9792,50.4169,4549553.0],["2018-02-01",50.4169,50.5321,49.1498,49.7872,5304601.0],["2018-02-02",49.7872,49.78718185424805,49.0576,49.4953,4135191.0],["2018-02-05",49.4953,49.5184,48.5968,48.6276,4817435.0],["2018-02-06",48.6276,48.6275520324707,46.8536,47.3143,8357754.0],["2018-02-07",47.3143,48.0823,46.4465,46.4465,7021559.0],["2018-02-08",46.4465,47.2068,46.446533203125,46.7998,4283737.0],["2018-02-09",46.7998,46.7997932434082,44.542,45.3099,8659317.0],["2018-02-12",45.3099,46.9687,45.309940338134766,46.9227,4127280.0],["2018-02-13",46.9227,48.5892,46.92265701293945,48.1898,7085514.0],["2018-02-14",48.1898,48.4125,47.5601,48.0209,2483094.0],["2018-02-22",48.0209,48.4663,47.3681,48.0362,5322297.0],["2018-02-23",48.0362,48.036216735839844,46.4772,46.9995,5947573.0],["2018-02-26",46.9995,47.491,45.5557,47.3066,12733521.0],["2018-02-27",47.3066,47.7674,46.5387,46.5771,4984025.0],["2018-02-28",46.5771,46.577083587646484,45.9243,46.1547,3879608.0],["2018-03-01",46.1547,47.0302,46.0165,46.4081,3744652.0],["2018-03-02",46.4081,46.6001,45.9243,46.0933,3378769.0],["2018-03-05",46.0933,46.5156,45.9627,46.3851,3627687.0],["2018-03-06",46.3851,46.9227,46.1163,46.9073,4399484.0],["2018-03-07",46.9073,47.0532,46.0779,46.1624,5603751.0],["2018-03-08",46.1624,46.7998,45.9857,46.7767,5914758.0],["2018-03-09",46.7767,47.2529,46.5924,47.0993,4815659.0],["2018-03-12",47.0993,47.6138,46.9457,47.2145,5502335.0],["2018-03-13",47.2145,47.2299,46.4465,46.4619,4429294.0],["2018-03-14",46.4619,46.5848,46.2008,46.3697,3173140.0],["2018-03-15",46.3697,46.7537,46.2469,46.6462,3766501.0],["2018-03-16",46.6462,47.9978,46.646202087402344,47.1377,12260203.0],["2018-03-19",47.1377,48.09,47.13770294189453,48.09,8617794.0],["2018-03-20",48.09,48.9962,47.898,48.7965,10670067.0],["2018-03-21",48.7965,48.9731,47.7674,47.8058,6716993.0],["2018-03-22",47.8058,48.09,46.8459,46.8843,5596328.0],["2018-03-23",46.8843,46.8842658996582,45.0181,46.2315,9326416.0],["2018-03-26",46.2315,46.7384,45.4482,46.3928,5567553.0],["2018-03-27",46.3928,47.1915,46.39277648925781,47.1531,5065231.0],["2018-03-28",47.1531,47.2299,46.4235,46.5387,3574594.0],["2018-03-29",46.5387,46.9687,46.0779,46.8152,4003756.0],["2018-03-30",46.8152,47.683,46.6155,47.3451,4153741.0],["2018-04-02",47.3451,47.7137,46.8459,47.1147,5521331.0],["2018-04-03",47.1147,47.2298,46.4619,46.9227,4847076.0],["2018-04-04",46.9227,47.9901,46.92265701293945,47.4756,6493916.0],["2018-04-09",47.4756,47.9748,47.47559356689453,47.8289,4419869.0],["2018-04-10",47.8289,48.305,47.6138,48.2896,4602515.0],["2018-04-11",48.2896,48.5968,47.6599,47.7905,4658268.0],["2018-04-12",47.7905,47.9748,47.4218,47.5601,4259453.0],["2018-04-13",47.5601,47.9748,47.3066,47.3066,2857349.0],["2018-04-16",47.3066,47.491,46.6923,47.0071,3060262.0],["2018-04-17",47.0071,47.0993,45.8859,45.9934,3567870.0],["2018-04-18",45.9934,46.4465,45.3791,46.3467,3234937.0],["2018-04-19",46.3467,46.5233,45.8475,45.9704,3731480.0],["2018-04-20",45.9704,46.2008,44.926,45.3867,4706768.0],["2018-04-23",45.3867,45.5096,45.1179,45.2255,2481949.0],["2018-04-24",45.2255,46.0779,45.2254638671875,46.0472,2494735.0],["2018-04-25",46.0472,46.047183990478516,45.6171,45.8168,2222703.0],["2018-04-26",45.8168,45.8245,44.6956,44.8645,3610381.0],["2018-04-27",44.8645,45.5941,44.5881,45.2408,2700509.0],["2018-05-02",45.2408,45.24082565307617,40.7175,40.7175,14698508.0],["2018-05-03",40.7175,40.717506408691406,39.4734,40.0494,9412991.0],["2018-05-04",40.0494,40.4564,39.8036,40.4334,4895405.0],["2018-05-07",40.4334,41.7543,40.1953,41.6083,6875777.0],["2018-05-08",41.6083,43.3056,41.60834884643555,43.1443,8743731.0],["2018-05-09",43.1443,43.4361,42.4762,43.2364,4671613.0],["2018-05-10",43.2364,43.23643493652344,42.7142,43.0444,3803711.0],["2018-05-11",43.0444,43.7203,42.7833,42.9293,3370397.0],["2018-05-14",42.9293,42.9907,42.2534,42.3533,5674713.0],["2018-05-15",42.3533,43.1136,42.35327911376953,43.0598,5416703.0],["2018-05-16",43.0598,44.4268,42.5606,43.9353,8128127.0],["2018-05-17",43.9353,44.0658,43.1596,43.3516,4443429.0],["2018-05-18",43.3516,43.6972,43.0214,43.344,3627590.0],["2018-05-21",43.344,43.751,42.6221,42.8141,6957913.0],["2018-05-22",42.8141,43.1289,42.4992,42.9293,3462692.0],["2018-05-23",42.9293,42.9984,42.0615,42.0691,4862044.0],["2018-05-24",42.0691,43.6281,42.069129943847656,43.6127,8402748.0],["2018-05-25",43.6127,44.2271,42.7449,43.2288,8287593.0],["2018-05-28",43.2288,44.5957,42.5146,44.2732,8563484.0],["2018-05-29",44.2732,45.6862,43.9276,44.1887,11418270.0],["2018-05-30",44.1887,45.3944,42.8908,44.4805,10014659.0],["2018-05-31",44.4805,47.1838,44.480533599853516,46.0933,15735149.0],["2018-06-01",46.0933,46.7537,45.2255,45.6094,7778702.0],["2018-06-04",45.6094,46.0856,45.1717,45.9013,5765571.0],["2018-06-05",45.9013,46.7153,45.763,46.4619,5292656.0],["2018-06-06",46.4619,46.6155,46.0856,46.3006,3661895.0],["2018-06-07",46.3006,46.4772,45.2946,45.5019,5529792.0],["2018-06-08",45.5019,45.74,44.6341,44.9874,4031906.0],["2018-06-11",44.9874,45.2485,44.373,44.542,3617018.0],["2018-06-12",44.542,45.6709,44.4575,45.5787,3961991.0],["2018-06-13",45.5787,45.578731536865234,44.8415,45.0719,3275385.0],["2018-06-14",45.0719,45.3023,44.1196,44.1887,3674774.0],["2018-06-15",44.1887,44.4345,43.175,43.6204,3695932.0],["2018-06-19",43.6204,43.620418548583984,42.1536,42.2688,6242690.0],["2018-06-20",42.2688,42.8217,41.7466,42.1997,4555694.0],["2018-06-21",42.1997,42.8524,41.9846,42.0461,3317583.0],["2018-06-22",42.0461,42.361,40.9325,42.1382,2737177.0],["2018-06-25",42.1382,42.791,42.0077,42.1229,2611919.0],["2018-06-26",42.1229,42.1382,40.226,40.395,7384968.0],["2018-06-27",40.395,41.4624,40.39496612548828,40.7559,4629944.0],["2018-06-28",40.7559,41.0785,40.4641,40.5178,2348859.0],["2018-06-29",40.5178,41.424,40.4026,41.3242,3248733.0],["2018-07-02",41.3242,41.7389,39.8958,40.1646,3896183.0],["2018-07-03",40.1646,40.7406,39.5195,40.7406,4009871.0],["2018-07-04",40.7406,40.7636,39.9111,39.9572,2064315.0],["2018-07-05",39.9572,40.2798,39.4964,39.7192,2693873.0],["2018-07-06",39.7192,40.226,38.9358,39.5118,3170438.0],["2018-07-09",39.5118,40.3489,39.0741,40.3105,3415406.0],["2018-07-10",40.3105,40.6484,39.9803,40.4718,2251973.0],["2018-07-11",40.4718,40.47175598144531,39.2507,39.7652,2927488.0],["2018-07-12",39.7652,40.7866,39.6116,40.6407,3600771.0],["2018-07-13",40.6407,41.401,40.4641,41.0861,3431922.0],["2018-07-16",41.0861,41.7927,40.7405,41.5392,3547072.0],["2018-07-17",41.5392,41.53923416137695,40.6714,40.9786,2772877.0],["2018-07-18",40.9786,41.2704,40.7405,40.7636,2104845.0],["2018-07-19",40.7636,40.9172,40.1492,40.3182,2108283.0],["2018-07-20",40.3182,41.0631,40.0033,40.9786,2161847.0],["2018-07-23",40.9786,40.97861862182617,40.0033,40.5793,2694103.0],["2018-07-24",40.5793,41.209,40.1492,41.1629,3972421.0],["2018-07-25",41.1629,41.2397,40.8788,40.9633,2318536.0],["2018-07-26",40.9633,41.1476,40.3642,40.4026,2188260.0],["2018-07-27",40.4026,40.6868,40.2644,40.587,1347566.0],["2018-07-30",40.587,40.6254,40.1185,40.1876,1743063.0],["2018-07-31",40.1876,40.4564,40.1876,40.2337,1604892.0],["2018-08-01",40.2337,40.4334,39.5656,39.627,2632158.0],["2018-08-02",39.627,39.626991271972656,38.3061,38.5979,3608720.0],["2018-08-03",38.5979,38.7669,37.5381,37.5458,3598521.0],["2018-08-06",37.5458,38.045,36.8623,37.0006,3580747.0],["2018-08-07",37.0006,37.8453,36.6319,37.7762,2465512.0],["2018-08-08",37.7762,37.7916,36.9007,36.9161,2774737.0],["2018-08-09",36.9161,37.8317,36.6656,37.5657,3839655.0],["2018-08-10",37.5657,38.0744,37.4013,37.9883,3234415.0],["2018-08-13",37.9883,37.98826599121094,37.057,37.7222,1987620.0],["2018-08-14",37.7222,37.8396,37.3465,37.55,1433392.0],["2018-08-15",37.55,37.7378,36.2822,36.337,4012726.0],["2018-08-16",36.337,36.336952209472656,34.983,35.2413,4938252.0],["2018-08-17",35.2413,35.9848,34.6074,34.6465,3824534.0],["2018-08-20",34.6465,34.85,33.8482,34.4352,3809462.0],["2018-08-21",34.4352,35.5074,34.4351806640625,35.1708,4726641.0],["2018-08-22",35.1708,35.4995,34.9674,35.0456,2072696.0],["2018-08-23",35.0456,35.4135,34.6935,35.0222,2128512.0],["2018-08-24",35.0222,35.5543,34.7326,35.2726,2571542.0],["2018-08-27",35.2726,35.9848,35.2413,35.883,5029718.0],["2018-08-28",35.883,36.783,35.7656,36.6656,6009664.0],["2018-08-29",36.6656,37.3074,36.3996,36.9709,4086672.0],["2018-08-30",36.9709,37.2839,36.5561,36.7048,2746283.0],["2018-08-31",36.7048,37.0413,36.0865,36.6265,2838770.0],["2018-09-03",36.6265,36.62651824951172,35.8126,36.2822,2438329.0],["2018-09-04",36.2822,36.5404,36.0082,36.4309,1754611.0],["2018-09-05",36.4309,36.430850982666016,35.6091,35.6091,2107551.0],["2018-09-06",35.6091,35.9926,35.2256,35.2256,2179550.0],["2018-09-07",35.2256,36.2274,35.22562789916992,35.3743,3100515.0],["2018-09-10",35.3743,35.8908,34.8343,35.1943,2278548.0],["2018-09-11",35.1943,35.6091,35.1004,35.3743,1538336.0],["2018-09-12",35.3743,35.37432861328125,34.7404,34.7404,2190312.0],["2018-09-13",34.7404,35.3665,34.3178,34.9361,2449510.0],["2018-09-14",34.9361,34.9908,34.5526,34.6387,1921682.0],["2018-09-17",34.6387,34.6386604309082,34.0439,34.1378,1582019.0],["2018-09-18",34.1378,34.7795,34.0282,34.7482,2415203.0],["2018-09-19",34.7482,35.57,34.5682,35.2882,3044914.0],["2018-09-20",35.2882,35.5856,34.9674,35.0848,1716095.0],["2018-09-21",35.0848,36.1569,35.08475875854492,36.1413,4059437.0],["2018-09-25",36.1413,36.3761,35.7343,36.1256,2001181.0],["2018-09-26",36.1256,37.1117,36.0004,36.6265,4240242.0],["2018-09-27",36.6265,37.0178,36.4465,36.6265,2689709.0],["2018-09-28",36.6265,37.1743,36.6265,37.1509,2929018.0],["2018-10-08",37.1509,37.1508674621582,35.8752,35.9143,3606681.0],["2018-10-09",35.9143,36.7204,35.8909,36.4543,2615314.0],["2018-10-10",36.4543,36.9004,35.3822,35.523,2791355.0],["2018-10-11",35.523,35.52302169799805,33.8639,34.083,4277156.0],["2018-10-12",34.083,34.7404,33.8639,34.6074,3184009.0],["2018-10-15",34.6074,35.0535,33.95,34.1926,2852416.0],["2018-10-16",34.1926,34.4743,31.6178,31.9073,6309068.0],["2018-10-17",31.9073,32.5412,30.4047,31.4221,8247638.0],["2018-10-18",31.4221,31.42210578918457,30.483,30.6786,4359453.0],["2018-10-19",30.6786,31.3673,30.2169,31.2891,6875543.0],["2018-10-22",31.2891,33.183,31.2890567779541,32.8465,5674406.0],["2018-10-23",32.8465,33.0969,31.5395,31.8995,4060111.0],["2018-10-24",31.8995,32.0012,31.156,31.2343,4028533.0],["2018-10-25",31.2343,31.6099,30.2795,31.563,2908764.0],["2018-10-26",31.563,31.9543,31.1717,31.2734,2417142.0],["2018-10-29",31.2734,31.273406982421875,29.0743,29.9351,4744641.0],["2018-10-30",29.9351,30.6004,29.3873,30.209,3545790.0],["2018-10-31",30.209,30.8586,30.209041595458984,30.7177,2878975.0],["2018-11-01",30.7177,31.4847,30.663,30.8038,4152894.0],["2018-11-02",30.8038,33.0578,30.8038387298584,32.8073,8567484.0],["2018-11-05",32.8073,33.0891,32.33,32.87,4413968.0],["2018-11-06",32.87,33.2534,32.3221,33.1986,3639799.0],["2018-11-07",33.1986,33.3317,32.9639,33.1439,3612517.0],["2018-11-08",33.1439,33.5665,33.0813,33.1439,2997727.0],["2018-11-09",33.1439,33.3004,32.7134,33.136,1836730.0],["2018-11-12",33.136,33.496,32.8543,33.4882,2163004.0],["2018-11-13",33.4882,34.2943,32.956,34.1065,3100566.0],["2018-11-14",34.1065,34.48213577270508,33.8091,34.4821,3826625.0],["2018-11-15",34.4821,35.343,34.2161,34.8656,4226214.0],["2018-11-16",34.8656,35.9926,34.6621,35.9065,4743218.0],["2018-11-19",35.9065,36.4309,35.2413,35.4448,5135004.0],["2018-11-20",35.4448,35.9065,34.6856,34.9439,3040039.0],["2018-11-21",34.9439,35.4917,34.3021,35.0378,2581240.0],["2018-11-22",35.0378,35.4682,34.9047,35.1943,1327342.0],["2018-11-23",35.1943,35.3821,34.1221,34.4352,2508418.0],["2018-11-26",34.4352,34.9047,34.2004,34.6074,1260345.0],["2018-11-27",34.6074,35.0065,34.3569,34.6934,1661511.0],["2018-11-28",34.6934,35.1395,34.3726,35.1239,1595392.0],["2018-11-29",35.1239,35.9222,34.6543,34.9674,2376424.0],["2018-11-30",34.9674,35.515201568603516,34.7169,35.5152,1965925.0],["2018-12-03",35.5152,36.5248,35.515201568603516,36.0317,4148192.0],["2018-12-04",36.0317,36.0396,35.6482,35.9926,2014242.0],["2018-12-05",35.9926,36.1882,35.4682,35.8439,2104861.0],["2018-12-06",35.8439,36.0004,34.983,34.983,2530405.0],["2018-12-07",34.983,35.6091,34.9830207824707,35.2726,1740702.0],["2018-12-10",35.2726,35.5308,34.6543,34.8343,1824010.0],["2018-12-11",34.8343,35.3821,34.7482,35.2804,1691906.0],["2018-12-12",35.2804,35.4291,34.8265,34.8891,1913883.0],["2018-12-13",34.8891,35.5622,34.88909912109375,35.3821,2493674.0],["2018-12-17",35.3821,35.38214874267578,34.3647,34.5995,3229825.0],["2018-12-18",34.5995,34.8265,33.5587,33.5743,3813761.0],["2018-12-19",33.5743,33.8169,32.3612,32.776,4311555.0],["2018-12-20",32.776,32.9482,31.8917,32.0873,4835048.0],["2018-12-21",32.0873,32.3925,30.7569,31.1404,6812416.0],["2018-12-24",31.1404,31.923,31.0543,31.9073,3217422.0],["2018-12-25",31.9073,31.907331466674805,31.3047,31.7899,2365591.0],["2018-12-26",31.7899,32.0795,31.3047,31.4065,1941681.0],["2018-12-27",31.4065,32.0873,31.0621,31.1795,4483012.0],["2018-12-28",31.1795,31.5395,30.9056,30.9525,3688008.0],["2019-01-02",30.9525,31.3751,30.4438,30.9525,2734061.0],["2019-01-03",30.9525,30.95252799987793,30.3656,30.5612,3380110.0],["2019-01-04",30.5612,31.2734,30.2717,31.1873,3369023.0],["2019-01-07",31.1873,31.5004,30.9525,31.383,3190878.0],["2019-01-08",31.383,31.8291,31.1795,31.5865,2919357.0],["2019-01-09",31.5865,32.4552,31.3595,31.7665,3727332.0],["2019-01-10",31.7665,31.8839,31.2421,31.2812,2525005.0],["2019-01-11",31.2812,31.5786,30.9525,31.3047,2313104.0],["2019-01-14",31.3047,31.4299,30.7804,30.8821,2322009.0],["2019-01-15",30.8821,31.923,30.882099151611328,31.8682,3620125.0],["2019-01-16",31.8682,31.8917,31.4221,31.743,3010948.0],["2019-01-17",31.743,31.8134,31.2264,31.2891,2537793.0],["2019-01-18",31.2891,32.0717,31.1482,31.8995,4559349.0],["2019-01-21",31.8995,32.5569,31.8604,32.2908,4143750.0],["2019-01-22",32.2908,32.3143,31.3047,31.5786,3439774.0],["2019-01-23",31.5786,31.6412,31.2264,31.4691,2481143.0],["2019-01-24",31.4691,31.5865,31.1169,31.3204,2814705.0],["2019-01-25",31.3204,31.5473,31.1795,31.4534,3384835.0],["2019-01-28",31.4534,32.0247,31.3908,31.5708,3316389.0],["2019-01-29",31.5708,31.8525,31.2343,31.696,2679735.0],["2019-01-30",31.696,32.2908,31.563,31.9308,3098058.0],["2019-01-31",31.9308,32.3691,31.7821,32.1265,2761512.0],["2019-02-01",32.1265,32.6352,32.12646484375,32.596,4101307.0],["2019-02-11",32.596,33.2613,32.3691,33.2613,5087290.0],["2019-02-12",33.2613,34.3804,33.1517,34.2082,5941141.0],["2019-02-13",34.2082,34.2943,33.8795,34.13,5855716.0],["2019-02-14",34.13,34.8108,33.8873,34.5447,4111025.0],["2019-02-15",34.5447,34.54474639892578,33.8482,33.8482,3766888.0],["2019-02-18",33.8482,36.0004,33.84821319580078,35.8909,6981673.0],["2019-02-19",35.8909,36.11,35.1395,35.4056,4985247.0],["2019-02-20",35.4056,35.7343,34.9674,35.2648,3099529.0],["2019-02-21",35.2648,35.4917,34.7247,34.8578,4323351.0],["2019-02-22",34.8578,34.857791900634766,34.2395,34.6308,7606127.0],["2019-02-25",34.6308,35.9848,34.63084030151367,35.8752,12695705.0],["2019-02-26",35.8752,37.0648,35.3274,35.8987,10039914.0],["2019-02-27",35.8987,36.3056,35.343,35.5308,7086142.0],["2019-02-28",35.5308,36.2509,35.3822,35.7969,4497990.0],["2019-03-01",35.7969,36.2587,35.3821,36.1804,5367901.0],["2019-03-04",36.1804,37.5187,36.180416107177734,36.7048,10147094.0],["2019-03-05",36.7048,37.1822,36.5952,37.0178,5599007.0],["2019-03-06",37.0178,37.7613,36.5717,37.1039,7962688.0],["2019-03-07",37.1039,37.103912353515625,36.1961,36.3761,7102944.0],["2019-03-08",36.3761,36.3761,35.116058349609375,35.1161,6703110.0],["2019-03-11",35.1161,36.0395,35.116058349609375,35.8439,5006374.0],["2019-03-12",35.8439,36.7048,35.843894958496094,36.2743,5610041.0],["2019-03-13",36.2743,36.4622,35.7265,35.883,4491160.0],["2019-03-14",35.883,37.5657,35.88302993774414,37.0022,12293685.0],["2019-03-15",37.0022,37.323,36.6891,37.1978,9451101.0],["2019-03-18",37.1978,39.1152,36.7674,39.0526,13964721.0],["2019-03-19",39.0526,39.0761,38.3013,38.5831,8691439.0],["2019-03-20",38.5831,38.7709,37.8161,38.1839,9386037.0],["2019-03-21",38.1839,38.2622,37.5657,37.8004,8804492.0],["2019-03-22",37.8004,38.0039,37.55,37.7457,7196508.0],["2019-03-25",37.7457,37.74565505981445,36.82217025756836,36.8222,7021036.0],["2019-03-26",36.8222,37.0804,36.2196,36.4543,6341633.0],["2019-03-27",36.4543,37.0178,36.2352,36.783,6334924.0],["2019-03-28",36.783,37.01,36.2743,36.2743,6465979.0],["2019-03-29",36.2743,37.6283,36.27433395385742,37.1352,12393177.0],["2019-04-01",37.1352,38.48914337158203,37.13521194458008,38.4891,10690560.0],["2019-04-02",38.4891,38.48914337158203,37.8317,38.043,7279095.0],["2019-04-03",38.043,38.6457,37.957,38.3326,6832286.0],["2019-04-04",38.3326,38.7161,38.0587,38.5283,7899917.0],["2019-04-08",38.5283,39.5222,38.0509,38.5283,9265354.0],["2019-04-09",38.5283,39.9057,38.1917,39.6631,12235777.0],["2019-04-10",39.6631,40.61,39.2248,39.9135,13264488.0],["2019-04-11",39.9135,40.0544,38.4109,38.6613,8908361.0],["2019-04-12",38.6613,38.8805,38.3952,38.4891,4575675.0],["2019-04-15",38.4891,39.2874,38.3483,38.3561,6868807.0],["2019-04-16",38.3561,39.0683,38.1213,39.037,6232378.0],["2019-04-17",39.037,39.2483,38.857,38.9431,4765394.0],["2019-04-18",38.9431,39.1152,38.4109,38.4657,3562190.0],["2019-04-19",38.4657,38.7396,38.2074,38.6378,3585818.0],["2019-04-22",38.6378,39.0996,38.317,38.4344,4372200.0],["2019-04-23",38.4344,39.0213,38.27,38.7004,4562314.0],["2019-04-24",38.7004,40.1092,38.70044708251953,39.4831,7683410.0],["2019-04-25",39.4831,40.0466,38.9118,39.1622,7460970.0],["2019-04-26",39.1622,39.2092,37.9178,37.9335,8375752.0],["2019-05-06",37.9335,37.93348693847656,32.2282,32.7917,10493616.0],["2019-05-07",32.7917,33.2613,31.4143,32.0482,11709372.0],["2019-05-08",32.0482,32.0717,31.4456,31.9308,6728902.0],["2019-05-09",31.9308,31.9386,31.0699,31.1169,7634327.0],["2019-05-10",31.1169,32.1969,31.11688232421875,32.1265,7553444.0],["2019-05-13",32.1265,32.9482,31.9308,32.4552,4920227.0],["2019-05-14",32.4552,32.5412,31.7352,31.7899,4025430.0],["2019-05-15",31.7899,32.4473,31.789934158325195,32.2595,3954270.0],["2019-05-16",32.2595,32.5021,32.056,32.4004,3807621.0],["2019-05-17",32.4004,32.4708,31.5865,31.6256,5048579.0],["2019-05-20",31.6256,31.9152,31.2186,31.8525,3750193.0],["2019-05-21",31.8525,32.3143,31.563,32.0952,3226808.0],["2019-05-22",32.0952,32.4004,31.7586,32.1499,2954635.0],["2019-05-23",32.1499,32.149940490722656,31.4456,31.4769,2921166.0],["2019-05-24",31.4769,31.7508,31.2812,31.3752,2888358.0],["2019-05-27",31.3752,32.2986,31.375150680541992,32.2752,4582569.0],["2019-05-28",32.2752,32.4708,31.9621,32.283,3814194.0],["2019-05-29",32.283,32.282989501953125,31.8212,32.0247,2298998.0],["2019-05-30",32.0247,32.024715423583984,31.6804,31.9856,2130124.0],["2019-05-31",31.9856,32.236,31.8604,31.9543,1876809.0],["2019-06-03",31.9543,32.1499,31.6178,31.7508,2033485.0],["2019-06-04",31.7508,31.9073,31.4534,31.5395,2367149.0],["2019-06-05",31.5395,31.8212,31.3673,31.5473,2165229.0],["2019-06-06",31.5473,31.54732322692871,31.0699,31.0699,3408611.0],["2019-06-10",31.0699,31.3282,30.9291,31.1795,2917607.0],["2019-06-11",31.1795,31.8134,31.0856,31.7978,7172688.0],["2019-06-12",31.7978,31.797758102416992,31.0934,31.1638,5649649.0],["2019-06-13",31.1638,31.1795,30.9134,30.9995,4238322.0],["2019-06-14",30.9995,31.0934,30.1934,30.2638,8965280.0],["2019-06-17",30.2638,30.4438,30.0056,30.0447,5320405.0],["2019-06-18",30.0447,30.2795,30.0447,30.123,2869000.0],["2019-06-19",30.123,30.7804,30.12296485900879,30.3264,4703551.0],["2019-06-20",30.3264,30.8117,30.1777,30.7099,7114982.0],["2019-06-21",30.7099,30.9369,30.7021,30.7491,6592462.0],["2019-06-24",30.7491,30.8273,30.4673,30.6864,4831801.0],["2019-06-25",30.6864,31.3673,30.686443328857422,31.1482,9335063.0],["2019-06-26",31.1482,31.3673,30.9134,31.2343,5946942.0],["2019-06-27",31.2343,31.4378,31.1873,31.383,6087060.0],["2019-06-28",31.383,31.4299,31.1012,31.1638,3525204.0],["2019-07-01",31.1638,31.9386,31.16383934020996,31.923,6125347.0],["2019-07-02",31.923,32.5647,31.7665,32.0873,7426292.0],["2019-07-03",32.0873,32.08732604980469,31.4456,31.563,6140202.0],["2019-07-04",31.563,31.8134,31.3438,31.4612,3952914.0],["2019-07-05",31.4612,31.5708,31.1638,31.4143,4418808.0],["2019-07-08",31.4143,31.4925,30.5299,30.9056,5702257.0],["2019-07-09",30.9056,30.9917,30.6004,30.7021,3342895.0],["2019-07-10",30.7021,30.8586,30.6473,30.7177,2769166.0],["2019-07-11",30.7177,30.976,30.6395,30.843,2712681.0],["2019-07-12",30.843,30.9604,30.6708,30.796,2493111.0],["2019-07-15",30.796,30.79601287841797,27.7203,27.7203,3349200.0],["2019-07-16",27.7203,27.720321655273438,25.8264,26.1707,36244412.0],["2019-07-17",26.1707,26.7264,25.5916,26.3429,22594043.0],["2019-07-18",26.3429,26.342914581298828,25.8342,25.9673,10065126.0],["2019-07-19",25.9673,26.0768,25.6386,25.7012,9334613.0],["2019-07-22",25.7012,25.7794,25.1142,25.1455,10258997.0],["2019-07-23",25.1455,25.3412,25.1377,25.2786,5103582.0],["2019-07-24",25.2786,25.709,25.2472,25.5994,5684989.0],["2019-07-25",25.5994,26.1942,25.5133,26.1786,7840775.0],["2019-07-26",26.1786,27.0551,25.9907,26.9612,10549399.0],["2019-07-29",26.9612,26.9612,26.1786,26.4603,8234496.0],["2019-07-30",26.4603,26.5855,26.2255,26.429,4454621.0],["2019-07-31",26.429,26.42900276184082,26.022,26.1081,4243750.0],["2019-08-01",26.1081,26.108131408691406,25.5525,25.6699,6273838.0],["2019-08-02",25.6699,25.66986083984375,25.0516,25.1768,6511260.0],["2019-08-05",25.1768,25.4038,24.6525,24.7307,6320665.0],["2019-08-06",24.7307,24.730722427368164,24.089,24.4959,6436983.0],["2019-08-07",24.4959,24.7542,24.4803,24.582,3443116.0],["2019-08-08",24.582,25.1064,24.58202362060547,25.0751,4637813.0],["2019-08-09",25.0751,25.4038,24.6603,24.7699,4455361.0],["2019-08-12",24.7699,24.9968,24.5742,24.9733,3541499.0],["2019-08-13",24.9733,24.97333335876465,24.5115909576416,24.5116,3683217.0],["2019-08-14",24.5116,24.9186,24.5115909576416,24.8794,4277556.0],["2019-08-15",24.8794,25.0569,24.386,24.9356,4309021.0],["2019-08-16",24.9356,26.0672,24.8952,25.752,7290971.0],["2019-08-19",25.752,26.1076,25.5257,26.0672,6121342.0],["2019-08-20",26.0672,26.1561,25.8247,25.8975,3732136.0],["2019-08-21",25.8975,25.89748191833496,25.558,25.5823,3351783.0],["2019-08-22",25.5823,26.1804,25.5499,26.0834,5675124.0],["2019-08-23",26.0834,26.342,25.849,26.1885,5526916.0],["2019-08-26",26.1885,26.8028,25.655,26.1642,7061469.0],["2019-08-27",26.1642,26.7623,26.1157,26.1157,6448938.0],["2019-08-28",26.1157,26.3825,25.8894,26.1238,4661028.0],["2019-08-29",26.1238,26.2531,25.7601,25.7924,3821477.0],["2019-08-30",25.7924,25.946,25.4368,25.461,4173110.0],["2019-09-02",25.461,25.5823,25.267,25.558,4712594.0],["2019-09-03",25.558,25.558002471923828,25.2428,25.3802,3431793.0],["2019-09-04",25.3802,25.6307,25.3155,25.5742,3602498.0],["2019-09-05",25.5742,26.3097,25.574167251586914,26.1238,7103119.0],["2019-09-06",26.1238,26.2289,25.9056,26.1723,3961520.0],["2019-09-09",26.1723,26.3178,26.0187,26.2612,5467786.0],["2019-09-10",26.2612,26.6492,25.9298,26.5926,6579835.0],["2019-09-11",26.5926,26.6492,26.2774,26.3016,4527181.0],["2019-09-12",26.3016,26.4552,26.1076,26.431,4126643.0],["2019-09-16",26.431,26.430950164794922,26.0349,26.0591,5363367.0],["2019-09-17",26.0591,26.1157,25.4206,25.4529,5534539.0],["2019-09-18",25.4529,25.6146,25.4368,25.4933,3638301.0],["2019-09-19",25.4933,25.5822,25.2428,25.4772,3513684.0],["2019-09-20",25.4772,25.9217,25.4771728515625,25.8813,5560489.0],["2019-09-23",25.8813,25.881315231323242,25.3721,25.558,3933848.0],["2019-09-24",25.558,25.8732,25.4287,25.5176,3121766.0],["2019-09-25",25.5176,25.51758575439453,24.8305,24.871,6862462.0],["2019-09-26",24.871,24.9518,24.4749,24.5396,4074900.0],["2019-09-27",24.5396,24.6931,24.4102,24.6123,1982907.0],["2019-09-30",24.6123,24.7901,24.5315,24.6366,2356266.0],["2019-10-08",24.6366,24.7659,24.1758,24.2486,5282629.0],["2019-10-09",24.2486,24.3294,23.9333,24.2971,2827108.0],["2019-10-10",24.2971,24.6285,24.2082,24.5153,3116901.0],["2019-10-11",24.5153,24.6446,24.4021,24.5557,3039482.0],["2019-10-14",24.5557,25.2993,24.555723190307617,25.1539,5895969.0],["2019-10-15",25.1539,26.7947,25.0649,26.3501,18116558.0],["2019-10-16",26.3501,26.5118,26.0106,26.2046,7158218.0],["2019-10-17",26.2046,26.8917,26.204627990722656,26.6573,8945972.0],["2019-10-18",26.6573,27.6191,26.657268524169922,27.2877,11151957.0],["2019-10-21",27.2877,27.6191,26.536,27.3686,8718191.0],["2019-10-22",27.3686,27.4817,26.5926,27.2231,9540660.0],["2019-10-23",27.2231,27.22307014465332,26.7704,26.7785,5850862.0],["2019-10-24",26.7785,27.1422,26.6007,27.1261,6876387.0],["2019-10-25",27.1261,27.1584,26.633,27.021,6913099.0],["2019-10-28",27.021,28.1526,26.924,28.1283,9429737.0],["2019-10-29",28.1283,28.4355,27.8859,28.096,5984186.0],["2019-10-30",28.096,28.096019744873047,27.2231,27.2312,5535832.0],["2019-10-31",27.2312,29.0013,26.827,28.5567,11978530.0],["2019-11-01",28.5567,28.8396,28.1849,28.581,6367340.0],["2019-11-04",28.581,29.0579,28.2577,28.2658,6995452.0],["2019-11-05",28.2658,28.5972,28.1688,28.29,4280385.0],["2019-11-06",28.29,29.2519,28.0152,29.0821,7371160.0],["2019-11-07",29.0821,29.08212661743164,28.4921,28.6941,5067052.0],["2019-11-08",28.6941,28.9932,28.29,28.5244,4105402.0],["2019-11-11",28.5244,28.524412155151367,27.5868,27.603,5098818.0],["2019-11-12",27.603,28.0233,27.4736,27.805,3934028.0],["2019-11-13",27.805,28.3547,27.3605,28.2253,4318409.0],["2019-11-14",28.2253,28.6376,28.0314,28.2415,3718990.0],["2019-11-15",28.2415,28.6941,28.0475,28.4032,3806831.0],["2019-11-18",28.4032,28.5972,28.1041,28.5163,3078864.0],["2019-11-19",28.5163,28.9205,28.29,28.5406,3223558.0],["2019-11-20",28.5406,28.8558,28.3466,28.4355,3478473.0],["2019-11-21",28.4355,28.5325,27.6838,28.0071,3590025.0],["2019-11-22",28.0071,28.1768,27.0776,27.4009,5602466.0],["2019-11-25",27.4009,27.6434,27.1018,27.6111,2507911.0],["2019-11-26",27.6111,27.8212,27.3524,27.4009,3042447.0],["2019-11-27",27.4009,27.8778,27.400896072387695,27.6191,2408463.0],["2019-11-28",27.6191,27.7889,27.2877,27.4009,2495209.0],["2019-11-29",27.4009,27.5383,26.8108,27.215,2663185.0],["2019-12-02",27.215,27.312,26.7138,26.9321,2479422.0],["2019-12-03",26.9321,27.5464,26.8351,27.4251,3240028.0],["2019-12-04",27.4251,27.603,27.1907,27.3443,1456459.0],["2019-12-05",27.3443,28.4113,27.344314575195312,28.2415,4758365.0],["2019-12-06",28.2415,28.8316,28.2092,28.6618,3677113.0],["2019-12-09",28.6618,29.2034,28.4759,28.9932,4218871.0],["2019-12-10",28.9932,29.1549,28.6214,28.9932,3328082.0],["2019-12-11",28.9932,29.163,28.6295,28.6618,2467482.0],["2019-12-12",28.6618,28.7992,28.4113,28.4517,2651973.0],["2019-12-13",28.4517,28.8558,28.3385,28.4921,4317358.0],["2019-12-16",28.4921,28.6133,27.8778,28.2092,5315961.0],["2019-12-17",28.2092,28.5891,28.0637,28.3143,4913448.0],["2019-12-18",28.3143,28.3951,27.805,27.9263,5930271.0],["2019-12-19",27.9263,28.193,27.8455,28.1364,3433757.0],["2019-12-20",28.1364,28.3547,27.9829,28.0637,2828976.0],["2019-12-23",28.0637,28.9366,28.063690185546875,28.2011,5443261.0],["2019-12-24",28.2011,28.5002,27.7808,28.0556,4022185.0],["2019-12-25",28.0556,28.05560302734375,27.805,27.8939,2402091.0],["2019-12-26",27.8939,28.3143,27.8939,28.2819,3688019.0],["2019-12-27",28.2819,28.5729,28.1849,28.2092,3243995.0],["2019-12-30",28.2092,28.4274,27.7242,28.2253,3613097.0],["2019-12-31",28.2253,28.678,28.225339889526367,28.5891,4646230.0],["2020-01-02",28.5891,28.9771,28.5325,28.7265,3877127.0],["2020-01-03",28.7265,29.8096,28.726484298706055,29.4054,6559859.0],["2020-01-06",29.4054,29.8823,29.1953,29.6156,4822515.0],["2020-01-07",29.6156,29.8177,29.2195,29.4863,3719240.0],["2020-01-08",29.4863,29.48627281188965,28.775,28.8235,3805554.0],["2020-01-09",28.8235,29.3004,28.823474884033203,28.9528,3868280.0],["2020-01-10",28.9528,29.1468,28.7346,29.0013,2835413.0],["2020-01-13",29.0013,29.2519,28.6295,28.9528,3372894.0],["2020-01-14",28.9528,29.2519,28.8396,29.0417,2863764.0],["2020-01-15",29.0417,30.2703,29.0417,30.2541,9521140.0],["2020-01-16",30.2541,30.4481,29.8257,30.0197,3983214.0],["2020-01-17",30.0197,30.2056,29.6641,29.8662,3490588.0],["2020-01-20",29.8662,29.86616325378418,27.1988,29.0983,20984510.0],["2020-01-21",29.0983,30.3269,28.8235,30.0278,12954231.0],["2020-01-22",30.0278,30.1248,28.9043,28.9043,7755883.0],["2020-01-23",28.9043,29.0579,27.3201,27.603,8015899.0],["2020-02-03",27.603,27.602968215942383,24.8305,24.8305,10408543.0],["2020-02-04",24.8305,25.7843,24.83054542541504,25.6631,6581563.0],["2020-02-05",25.6631,26.2774,25.6065,26.1885,8435737.0],["2020-02-06",26.1885,26.6977,25.7682,26.4229,6515211.0],["2020-02-07",26.4229,26.4714,25.8652,26.1481,5824638.0],["2020-02-10",26.1481,26.148052215576172,25.7116,26.0026,4776000.0],["2020-02-11",26.0026,26.1965,25.8651,26.0511,3792313.0],["2020-02-12",26.0511,26.1561,25.8732,26.0187,3842581.0],["2020-02-13",26.0187,26.01872444152832,25.6227,25.6469,4838803.0],["2020-02-14",25.6469,26.0106,25.6388,25.7197,3090552.0],["2020-02-17",25.7197,26.1319,25.6469,26.0915,5496674.0],["2020-02-18",26.0915,26.1642,25.7762,25.8732,4786975.0],["2020-02-19",25.8732,25.873231887817383,25.6227,25.655,4114002.0],["2020-02-20",25.655,26.0672,25.5903,26.0026,5150735.0],["2020-02-21",26.0026,27.0695,26.0025577545166,26.7219,8782173.0],["2020-02-24",26.7219,26.72193145751953,26.0753,26.245,6874871.0],["2020-02-25",26.245,26.245044708251953,25.461,25.8086,7051020.0],["2020-02-26",25.8086,25.80857276916504,25.3559,25.5176,5985236.0],["2020-02-27",25.5176,25.8247,25.3883,25.558,4552726.0],["2020-02-28",25.558,25.558002471923828,24.7982,24.879,6737630.0],["2020-03-02",24.879,25.2832,24.8548,25.2024,5312867.0],["2020-03-03",25.2024,25.4772,25.0084,25.1377,5181836.0],["2020-03-04",25.1377,25.2104,24.9033,25.2024,4520606.0],["2020-03-05",25.2024,25.752,25.1943,25.7116,6436332.0],["2020-03-06",25.7116,25.9945,25.4368,25.4933,5294901.0],["2020-03-09",25.4933,25.493337631225586,24.8225,24.8548,6476067.0],["2020-03-10",24.8548,25.0003,24.2567,24.9841,6434745.0],["2020-03-11",24.9841,24.98411750793457,24.5961,24.6204,4712029.0],["2020-03-12",24.6204,24.620386123657227,24.095,24.3213,6320671.0],["2020-03-13",24.3213,24.32132339477539,23.1816,23.6828,7159006.0],["2020-03-16",23.6828,23.9172,22.9392,22.9957,6747859.0],["2020-03-17",22.9957,23.3514,21.7267,22.1713,9673810.0],["2020-03-18",22.1713,22.5916,21.5893,21.6136,6911172.0],["2020-03-19",21.6136,21.7348,20.1587,20.6032,17996507.0],["2020-03-20",20.6032,21.1286,20.603208541870117,20.9184,7133932.0],["2020-03-23",20.9184,20.918439865112305,20.1425,20.1991,6459011.0],["2020-03-24",20.1991,20.7891,20.199066162109375,20.6517,4912997.0],["2020-03-25",20.6517,21.7267,20.65170669555664,21.6782,7192591.0],["2020-03-26",21.6782,21.8722,21.3387,21.557,4587761.0],["2020-03-27",21.557,22.4946,21.55698585510254,21.8237,8617300.0],["2020-03-30",21.8237,21.82372283935547,20.7002,20.8942,7060741.0],["2020-03-31",20.8942,21.1205,20.7083,20.7568,3574407.0],["2020-04-01",20.7568,21.0397,20.6517,20.7325,3852449.0],["2020-04-02",20.7325,21.2013,20.4254,21.1933,4914578.0],["2020-04-03",21.1933,21.7995,21.0154,21.5974,5804121.0],["2020-04-07",21.5974,22.1955,21.597400665283203,21.8076,5883561.0],["2020-04-08",21.8076,21.807554244995117,21.4277,21.6297,3590604.0],["2020-04-09",21.6297,22.5673,21.62973403930664,22.3976,6114639.0],["2020-04-10",22.3976,23.0685,22.2279,22.3491,8233432.0],["2020-04-13",22.3491,22.7937,21.7591,22.4703,4894149.0],["2020-04-14",22.4703,22.6158,22.2359,22.3249,3888649.0],["2020-04-15",22.3249,22.7694,21.9126,22.0743,5335985.0],["2020-04-16",22.0743,22.2602,21.5651,21.7025,5674413.0],["2020-04-17",21.7025,22.139,21.6136,21.848,5593451.0],["2020-04-20",21.848,21.953,21.6863,21.7671,3156976.0],["2020-04-21",21.7671,21.7914,21.1367,21.3792,5278756.0],["2020-04-22",21.3792,21.9045,21.1367,21.8641,4645168.0],["2020-04-23",21.8641,24.0223,21.8318,24.0142,19072985.0],["2020-04-24",24.0142,24.014175415039062,22.5512,22.7937,11861224.0],["2020-04-27",22.7937,24.4587,22.4703,23.9333,11402314.0],["2020-04-28",23.9333,24.3456,23.2867,24.0788,11491023.0],["2020-04-29",24.0788,25.1781,23.8121,24.3294,11425018.0],["2020-04-30",24.3294,25.1781,24.32940673828125,25.0245,8362357.0],["2020-05-06",25.0245,25.655,24.4183,25.2185,9602916.0],["2020-05-07",25.2185,25.4933,24.7093,24.8952,7584926.0],["2020-05-08",24.8952,25.1781,24.677,24.782,4924136.0],["2020-05-11",24.782,25.17,24.58,24.968,6027676.0],["2020-05-12",24.968,26.0672,24.9356,25.8732,9279467.0],["2020-05-13",25.8732,26.3905,25.5095,25.655,4819766.0],["2020-05-14",25.655,26.4471,25.3721,26.0026,8392802.0],["2020-05-15",26.0026,26.4471,25.9298,26.2208,5362326.0],["2020-05-18",26.2208,27.3039,26.220792770385742,26.8513,11238335.0],["2020-05-19",26.8513,27.3281,26.3259,26.5118,8317149.0],["2020-05-20",26.5118,27.3201,26.4148,27.1584,5910859.0],["2020-05-21",27.1584,28.3708,26.8593,27.9344,9604528.0],["2020-05-22",27.9344,28.1203,27.1099,27.2635,5867471.0],["2020-05-25",27.2635,28.678,26.9402,28.6376,7403801.0],["2020-05-26",28.6376,29.6964,28.3385,29.2519,7455477.0],["2020-05-27",29.2519,29.6479,28.7588,29.2357,4272860.0],["2020-05-28",29.2357,29.4701,28.6942,29.1791,4776434.0],["2020-05-29",29.1791,29.4054,28.581,28.8962,4424296.0],["2020-06-01",28.8962,28.9932,27.8131,28.3223,11138168.0],["2020-06-02",28.3223,28.6214,27.4413,28.2415,7892969.0],["2020-06-03",28.2415,28.9851,28.0879,28.1526,5977519.0],["2020-06-04",28.1526,28.6861,27.8616,28.3547,5220117.0],["2020-06-05",28.3547,28.5163,27.9909,28.4436,3259625.0],["2020-06-08",28.4436,28.5648,27.4413,27.6919,6751412.0],["2020-06-09",27.6919,28.1607,27.4817,27.5787,6366406.0],["2020-06-10",27.5787,27.708,27.2311,27.4656,5846504.0],["2020-06-11",27.4656,27.6272,26.8513,27.0614,7176463.0],["2020-06-12",27.0614,27.061410903930664,26.1561,26.5764,12003317.0],["2020-06-15",26.5764,26.7381,25.3963,25.5014,13081896.0],["2020-06-16",25.5014,27.8455,25.4853,27.6757,18893698.0],["2020-06-17",27.6757,28.9932,27.603,28.6861,12944147.0],["2020-06-18",28.6861,29.5428,28.5487,29.2599,10936407.0],["2020-06-19",29.2599,29.6318,28.8962,29.2438,6382714.0],["2020-06-22",29.2438,29.4216,28.5487,28.9366,6725991.0],["2020-06-23",28.9366,30.5936,28.9205,30.5532,10435692.0],["2020-06-24",30.5532,30.7068,29.7692,30.044,6505628.0],["2020-06-29",30.044,30.2946,28.9043,28.9932,5607547.0],["2020-06-30",28.9932,29.7045,28.8477,28.9286,4587810.0],["2020-07-01",28.9286,29.2519,28.2092,28.3628,7596519.0],["2020-07-02",28.3628,28.9366,28.0475,28.3223,7090880.0],["2020-07-03",28.3223,28.5244,27.902,28.3547,7149056.0],["2020-07-06",28.3547,29.3327,28.1364,29.2195,11934352.0],["2020-07-07",29.2195,29.8258,28.872,28.8881,9766442.0],["2020-07-08",28.8881,29.0013,28.3385,28.5729,8655506.0],["2020-07-09",28.5729,29.2519,28.3789,28.8801,9427730.0],["2020-07-10",28.8801,30.5694,28.6295,29.1306,12597112.0],["2020-07-13",29.1306,29.3731,28.7346,29.3084,11939425.0],["2020-07-14",29.3084,30.0682,27.805,28.1688,16254826.0],["2020-07-15",28.1688,29.5024,28.16876220703125,28.4759,15969383.0],["2020-07-16",28.4759,28.7711,26.7062,26.9094,18172303.0],["2020-07-17",26.9094,27.5842,26.6249,27.4297,8795740.0],["2020-07-20",27.4297,29.828,27.429712295532227,29.5109,17952337.0],["2020-07-21",29.5109,29.9012,29.0801,29.5434,9512930.0],["2020-07-22",29.5434,30.202,29.4296,29.6735,9054245.0],["2020-07-23",29.6735,30.08,29.0069,29.576,8658558.0],["2020-07-24",29.576,29.9906,27.8687,28.0882,9045026.0],["2020-07-27",28.0882,28.6329,27.6655,27.9825,5590298.0],["2020-07-28",27.9825,28.5272,27.7874,28.4703,7088120.0],["2020-07-29",28.4703,31.332,28.2346,31.332,18400204.0],["2020-07-30",31.332,33.5189,31.331989288330078,33.2018,22859638.0],["2020-07-31",33.2018,33.6083,32.6002,33.0961,14532036.0],["2020-08-03",33.0961,33.901,32.8848,33.1937,12173201.0],["2020-08-04",33.1937,34.9172,32.8441,33.8034,14364508.0],["2020-08-05",33.8034,35.2586,33.3563,34.5514,11538756.0],["2020-08-06",34.5514,34.55135726928711,33.4782,33.9985,8936102.0],["2020-08-07",33.9985,34.6977,33.1693,33.6164,7752639.0],["2020-08-10",33.6164,34.5107,33.1693,34.1124,7394907.0],["2020-08-11",34.1124,34.1205,32.3319,32.4295,11079094.0],["2020-08-12",32.4295,32.6734,31.3645,31.7954,6466813.0],["2020-08-13",31.7954,32.7628,31.79537582397461,31.9173,4610087.0],["2020-08-14",31.9173,32.4214,31.7222,32.3238,4371567.0],["2020-08-17",32.3238,33.1368,32.1937,32.3482,6302321.0],["2020-08-18",32.3482,33.9416,32.34819793701172,32.9254,7132958.0],["2020-08-19",32.9254,33.3238,32.4376,32.6734,3794281.0],["2020-08-20",32.6734,33.5026,32.1206,33.2831,7263201.0],["2020-08-21",33.2831,36.3806,33.283119201660156,35.6814,13719939.0],["2020-08-24",35.6814,36.9415,35.5676,35.7383,8991837.0],["2020-08-25",35.7383,36.0798,34.9253,35.4456,6400025.0],["2020-08-26",35.4456,36.4862,34.9578,35.7058,9219058.0],["2020-08-27",35.7058,37.787,35.4619,36.8927,10056716.0],["2020-08-28",36.8927,38.0959,36.5269,37.5431,7235882.0],["2020-08-31",37.5431,38.5756,36.5838,37.6244,8795070.0],["2020-09-01",37.6244,38.7382,37.226,37.8114,6688282.0],["2020-09-02",37.8114,37.9496,36.8196,37.5025,6977745.0],["2020-09-03",37.5025,39.4048,37.2423,38.5268,10681203.0],["2020-09-04",38.5268,38.52679443359375,36.3399,36.7139,9707097.0],["2020-09-07",36.7139,37.7463,35.8196,36.0391,6785542.0],["2020-09-08",36.0391,36.9171,35.2343,35.6895,7176060.0],["2020-09-09",35.6895,35.68952178955078,33.5758,34.527,8045524.0],["2020-09-10",34.527,35.2993,34.0636,34.1042,4050462.0],["2020-09-11",34.1042,34.6733,33.8359,34.6164,4502467.0],["2020-09-14",34.6164,35.031,33.5758,34.0961,5934673.0],["2020-09-15",34.0961,35.1042,33.8928,34.6408,4203787.0],["2020-09-16",34.6408,34.9578,33.901,34.2912,3322658.0],["2020-09-17",34.2912,34.5432,32.9092,33.2181,6595963.0],["2020-09-18",33.2181,33.7384,32.8035,33.6408,4535065.0],["2020-09-21",33.6408,34.2749,33.2669,33.8522,3330615.0],["2020-09-22",33.8522,34.5188,33.4782,33.6977,5185217.0],["2020-09-23",33.6977,34.3888,33.275,33.7465,4465349.0],["2020-09-24",33.7465,33.746517181396484,32.8197,32.8685,3043261.0],["2020-09-25",32.8685,33.4376,32.5027,32.6978,4236864.0],["2020-09-28",32.6978,33.1205,32.088,32.1124,3152860.0],["2020-09-29",32.1124,32.7547,32.1124,32.4214,5478888.0],["2020-09-30",32.4214,33.4132,32.1206,32.1368,6412936.0],["2020-10-09",32.1368,34.4701,32.13682174682617,34.1937,5199804.0],["2020-10-12",34.1937,34.8522,33.3969,33.6652,10308455.0],["2020-10-13",33.6652,35.283,33.3807,35.0717,7499989.0],["2020-10-14",35.0717,35.5351,34.6652,35.0635,5469986.0],["2020-10-15",35.0635,36.2586,33.21,34.2506,10265191.0],["2020-10-16",34.2506,34.5595,33.714,34.2262,4955271.0],["2020-10-19",34.2262,34.22616195678711,31.8767,31.9417,9164125.0],["2020-10-20",31.9417,33.1043,31.94171714782715,33.0392,4187554.0],["2020-10-21",33.0392,33.2912,32.0637,32.1937,3887709.0],["2020-10-22",32.1937,32.3319,31.4621,31.8442,3939997.0],["2020-10-23",31.8442,32.1693,31.3157,31.3889,4012121.0],["2020-10-26",31.3889,31.7954,30.6653,31.6247,3678914.0],["2020-10-27",31.6247,31.6572,31.0149,31.4702,3470225.0],["2020-10-28",31.4702,32.0555,31.2182,31.9661,3139468.0],["2020-10-29",31.9661,32.4945,31.5596,32.1124,3252311.0],["2020-10-30",32.1124,32.3482,31.0149,31.0962,3199911.0],["2020-11-02",31.0962,32.3157,31.09621810913086,31.9905,4593370.0],["2020-11-03",31.9905,32.5108,31.8279,32.397,3142148.0],["2020-11-04",32.397,32.6165,31.958,32.2506,2278679.0],["2020-11-05",32.2506,34.9253,32.0718,34.5514,9440335.0],["2020-11-06",34.5514,35.4781,33.9904,35.0879,7570387.0],["2020-11-09",35.0879,35.3481,33.7546,33.9985,10280958.0],["2020-11-10",33.9985,34.3237,33.21,33.3482,4457320.0],["2020-11-11",33.3482,34.0148,33.0961,33.34,3999616.0],["2020-11-12",33.34,35.1286,33.1368,34.9822,7244014.0],["2020-11-13",34.9822,34.982234954833984,33.3563,33.779,5283618.0],["2020-11-16",33.779,34.5757,33.2181,34.5514,4602862.0],["2020-11-17",34.5514,34.55135726928711,33.592,33.7384,3605387.0],["2020-11-18",33.7384,35.8521,33.5351,34.714,10136502.0],["2020-11-19",34.714,35.2749,34.0148,34.2993,5541892.0],["2020-11-20",34.2993,35.9984,34.0636,35.6245,8005651.0],["2020-11-23",35.6245,36.0147,35.2912,35.5269,4910975.0],["2020-11-24",35.5269,36.3318,35.2424,35.4456,4056605.0],["2020-11-25",35.4456,35.8359,34.4619,34.592,4851204.0],["2020-11-26",34.592,35.096,34.4294,34.7058,2589350.0],["2020-11-27",34.7058,34.714,33.4132,34.0067,4710204.0],["2020-11-30",34.0067,34.3725,33.6327,33.9091,4482551.0],["2020-12-01",33.9091,34.8359,33.9091,34.1042,5512183.0],["2020-12-02",34.1042,34.9253,33.9823,34.8603,4685795.0],["2020-12-03",34.8603,36.1123,34.5107,35.657,8006874.0],["2020-12-04",35.657,36.1936,35.3481,35.9984,6588177.0],["2020-12-07",35.9984,36.6244,35.7952,35.9903,4600604.0],["2020-12-08",35.9903,36.4862,35.6245,35.7464,4028130.0],["2020-12-09",35.7464,35.909,34.2912,34.3481,5667683.0],["2020-12-10",34.3481,34.5514,33.9985,34.1855,3733426.0],["2020-12-11",34.1855,34.9334,33.592,34.0148,4397061.0],["2020-12-14",34.0148,34.4538,33.5921,34.1855,3271818.0],["2020-12-15",34.1855,34.5351,33.5108,33.8522,4435853.0],["2020-12-16",33.8522,33.966,33.34,33.8685,4604655.0],["2020-12-17",33.8685,34.3075,33.6327,33.8603,4951231.0],["2020-12-18",33.8603,33.901,32.5433,33.0474,7686263.0],["2020-12-21",33.0474,33.0555,32.2425,32.5108,6673286.0],["2020-12-22",32.5108,32.6815,31.3239,31.6409,7615279.0],["2020-12-23",31.6409,31.9417,30.9743,31.0962,6808573.0],["2020-12-24",31.0962,31.4214,30.4865,30.6897,5473146.0],["2020-12-25",30.6897,30.7548,29.8605,30.6247,4061613.0],["2020-12-28",30.6247,31.6978,30.624698638916016,31.5596,5648467.0],["2020-12-29",31.5596,32.5758,31.3076,32.3319,5049518.0],["2020-12-30",32.3319,32.4864,31.4214,31.6897,4999262.0],["2020-12-31",31.6897,31.9255,30.7954,31.4702,6025989.0],["2021-01-04",31.4702,32.0555,31.2588,31.6084,6771138.0],["2021-01-05",31.6084,33.4132,31.1044,32.8848,12842157.0],["2021-01-06",32.8848,33.7384,32.5271,32.7303,6582535.0],["2021-01-07",32.7303,33.0717,32.0962,32.2669,6309178.0],["2021-01-08",32.2669,32.4214,31.0718,31.08,7089568.0],["2021-01-11",31.08,31.079957962036133,29.5597,29.576,12439782.0],["2021-01-12",29.576,30.267,29.3565,30.2426,8351041.0],["2021-01-13",30.2426,30.7873,29.9499,30.2101,4534015.0],["2021-01-14",30.2101,30.8117,29.8768,30.7141,4175517.0],["2021-01-15",30.7141,30.714122772216797,29.828,30.1369,3770163.0],["2021-01-18",30.1369,30.5597,29.9906,30.519,5017463.0],["2021-01-19",30.519,30.5678,29.7792,30.0637,5140407.0],["2021-01-20",30.0637,30.267,29.4703,30.2101,6513697.0],["2021-01-21",30.2101,30.2914,29.7629,29.9093,5669496.0],["2021-01-22",29.9093,29.9255,29.5109,29.7467,6775734.0],["2021-01-25",29.7467,29.8199,27.5517,29.8199,13631296.0],["2021-01-26",29.8199,29.9337,28.0964,28.2915,11199127.0],["2021-01-27",28.2915,29.1695,28.291461944580078,28.4215,6059673.0],["2021-01-28",28.4215,28.421537399291992,27.5679,27.6655,5043871.0],["2021-01-29",27.6655,28.072,26.259,26.6249,9105691.0],["2021-02-01",26.6249,29.29142189025879,26.624868392944336,29.2914,6528617.0],["2021-02-02",29.2914,32.21812438964844,29.29142189025879,32.2181,25701793.0],["2021-02-03",32.2181,32.7466,31.1531,32.2669,13596198.0],["2021-02-04",32.2669,32.26689910888672,30.8117,31.2832,8396360.0],["2021-02-05",31.2832,32.771,31.283205032348633,31.9417,9957960.0],["2021-02-08",31.9417,31.94171714782715,30.4946,31.4783,10790315.0],["2021-02-09",31.4783,34.62452697753906,31.1775,34.6245,18296648.0],["2021-02-10",34.6245,35.7464,34.3075,34.8847,14009159.0],["2021-02-18",34.8847,35.1611,33.2587,33.5595,13283047.0],["2021-02-19",33.5595,33.7465,32.6002,33.4782,8709005.0],["2021-02-22",33.4782,33.478233337402344,32.649,32.6896,8524420.0],["2021-02-23",32.6896,32.68964767456055,31.3726,31.4702,10307181.0],["2021-02-24",31.4702,32.3807,30.6979,31.2913,8675428.0],["2021-02-25",31.2913,31.5027,30.0231,30.1207,8360446.0],["2021-02-26",30.1207,30.12065315246582,28.763,28.8443,10469321.0],["2021-03-01",28.8443,29.6329,28.8199,29.0557,7308700.0],["2021-03-02",29.0557,29.6004,28.3809,28.641,6825766.0],["2021-03-03",28.641,29.6735,28.64104461669922,29.5353,7581299.0],["2021-03-04",29.5353,29.535314559936523,28.4622,28.763,5273079.0],["2021-03-05",28.763,29.3483,28.4134,29.3321,5775654.0],["2021-03-08",29.3321,29.576,27.8037,27.9581,8237209.0],["2021-03-09",27.9581,28.8199,27.3647,28.2833,6700281.0],["2021-03-10",28.2833,28.9418,28.28333282470703,28.5354,5780596.0],["2021-03-11",28.5354,29.0231,28.4297,28.7711,4382841.0],["2021-03-12",28.7711,28.8443,28.2264,28.6898,3706707.0],["2021-03-15",28.6898,28.9093,27.9175,28.2508,3729762.0],["2021-03-16",28.2508,28.4947,28.0557,28.2996,2410617.0],["2021-03-17",28.2996,29.389,28.1126,29.1695,5534122.0],["2021-03-18",29.1695,29.3321,28.6329,28.9581,6725610.0],["2021-03-19",28.9581,29.8036,28.5516,29.5272,7534702.0],["2021-03-22",29.5272,32.0311,29.527185440063477,31.0556,19873289.0],["2021-03-23",31.0556,31.6328,30.771,30.8361,9586133.0],["2021-03-24",30.8361,31.1206,29.5922,29.9174,7615309.0],["2021-03-25",29.9174,30.3727,29.5109,29.8605,5626554.0],["2021-03-26",29.8605,30.2019,29.828,30.0394,4582358.0],["2021-03-29",30.0394,30.2832,29.5109,30.1044,4415349.0],["2021-03-30",30.1044,30.1776,29.5922,30.0394,3188055.0],["2021-03-31",30.0394,30.8279,30.0068,30.7141,5942984.0],["2021-04-01",30.7141,31.0881,30.4865,30.8117,4342245.0],["2021-04-02",30.8117,31.1369,30.7304,31.0149,4124399.0],["2021-04-06",31.0149,31.1938,30.2833,30.4702,4651290.0],["2021-04-07",30.4702,30.7548,29.9337,30.08,3296541.0],["2021-04-08",30.08,30.4865,29.893,30.2751,2837736.0],["2021-04-09",30.2751,30.3727,29.6491,29.9743,2545731.0],["2021-04-12",29.9743,30.1207,28.763,28.8768,4583601.0],["2021-04-13",28.8768,29.3321,28.7955,28.9987,2369744.0],["2021-04-14",28.9987,29.5109,28.998748779296875,29.4865,2183286.0],["2021-04-15",29.4865,29.48653793334961,27.6411,28.9093,7094078.0],["2021-04-16",28.9093,29.3239,28.6329,29.267,3148455.0],["2021-04-19",29.267,29.6247,29.0313,29.3402,4170292.0],["2021-04-20",29.3402,29.340198516845703,28.8931,29.0882,3299340.0],["2021-04-21",29.0882,29.1857,28.7142,28.7223,3449380.0],["2021-04-22",28.7223,28.828,28.1858,28.3565,5696726.0],["2021-04-23",28.3565,28.5516,27.9744,28.3077,4035572.0],["2021-04-26",28.3077,28.7142,28.1289,28.324,4425674.0],["2021-04-27",28.324,28.5435,28.0476,28.2589,2277627.0],["2021-04-28",28.2589,28.4541,27.8443,28.4215,3408386.0],["2021-04-29",28.4215,30.4052,28.421537399291992,28.9418,12107611.0],["2021-04-30",28.9418,29.1532,28.2183,28.9012,6481643.0],["2021-05-06",28.9012,29.0231,27.64108657836914,27.6411,6938571.0],["2021-05-07",27.6411,27.7224,27.0395,27.1289,6057950.0],["2021-05-10",27.1289,27.128910064697266,26.4704,26.6493,5336767.0],["2021-05-11",26.6493,27.2752,26.5436,27.2427,3543448.0],["2021-05-12",27.2427,27.242727279663086,26.885,27.0395,2880520.0],["2021-05-13",27.0395,27.7224,26.7875,27.2752,4184332.0],["2021-05-14",27.2752,28.202,27.1533,27.6899,8763482.0],["2021-05-17",27.6899,27.9988,27.5679,27.6086,8619876.0],["2021-05-18",27.6086,28.8443,27.4135,28.6736,7633720.0],["2021-05-19",28.6736,29.0069,28.2915,28.6248,4957323.0],["2021-05-20",28.6248,29.0963,28.5028,28.6004,4340957.0],["2021-05-21",28.6004,28.8036,27.9663,28.1533,4229713.0],["2021-05-24",28.1533,28.4947,27.7712,28.0964,3664071.0],["2021-05-25",28.0964,28.5354,28.0151,28.4541,4462287.0],["2021-05-26",28.4541,30.2914,28.3159,28.8768,13831614.0],["2021-05-27",28.8768,30.0963,28.6004,29.8768,10199755.0],["2021-05-28",29.8768,29.9987,29.1532,29.5028,6502715.0],["2021-05-31",29.5028,29.8768,29.3727,29.641,4955020.0],["2021-06-01",29.641,30.3239,29.5109,30.015,6796823.0],["2021-06-02",30.015,30.202,29.6735,29.8442,5308377.0],["2021-06-03",29.8442,30.4458,29.454,30.015,5801019.0],["2021-06-04",30.015,30.6084,29.9093,30.2426,5247210.0],["2021-06-07",30.2426,31.6653,30.1938,31.0881,8837176.0],["2021-06-08",31.0881,31.5921,30.6735,30.6897,8557139.0],["2021-06-09",30.6897,30.689735412597656,30.0963,30.1532,5762183.0],["2021-06-10",30.1532,30.3239,29.5922,29.8768,5424153.0],["2021-06-11",29.8768,29.876766204833984,28.7792,29.0231,7089458.0],["2021-06-15",29.0231,29.02313804626465,28.0882,28.3646,5775609.0],["2021-06-16",28.3646,28.5272,27.6411,27.7712,4909332.0],["2021-06-17",27.7712,27.9825,27.6817,27.7712,3717432.0],["2021-06-18",27.7712,27.8931,27.3972,27.8362,4671357.0],["2021-06-21",27.8362,28.0557,27.4053,27.7143,4597635.0],["2021-06-22",27.7143,28.2752,27.6573,28.0151,4761787.0],["2021-06-23",28.0151,28.1207,27.763,27.7956,4809804.0],["2021-06-24",27.7956,27.8525,27.0395,27.4216,8132652.0],["2021-06-25",27.4216,27.5435,27.1777,27.2671,7325071.0],["2021-06-28",27.2671,28.6004,27.267120361328125,28.5191,10055055.0],["2021-06-29",28.5191,29.2426,27.9907,28.072,6661292.0],["2021-06-30",28.072,29.8361,28.07196044921875,29.1939,9619242.0],["2021-07-01",29.1939,30.5434,29.193864822387695,29.5353,14347225.0],["2021-07-02",29.5353,30.3971,28.9418,29.267,9920621.0],["2021-07-05",29.267,29.26702880859375,28.4866,28.8118,6147095.0],["2021-07-06",28.8118,29.267,27.6492,28.1533,6884029.0],["2021-07-07",28.1533,28.4703,27.9825,28.2589,4497425.0],["2021-07-08",28.2589,28.324,27.446,27.5354,6475907.0],["2021-07-09",27.5354,27.8769,27.2996,27.7956,3919398.0],["2021-07-12",27.7956,28.3565,27.5517,27.8037,6537070.0],["2021-07-13",27.8037,27.9825,27.6086,27.9663,4443955.0],["2021-07-14",27.9663,29.0231,27.7224,28.6167,8269655.0],["2021-07-15",28.6167,29.6247,28.2183,28.5354,7848252.0],["2021-07-16",28.5354,28.9012,28.2102,28.6167,5228254.0],["2021-07-19",28.6167,29.4052,28.2996,28.9581,7612897.0],["2021-07-20",28.9581,28.95810317993164,28.0557,28.2427,5771388.0],["2021-07-21",28.2427,28.4947,27.9663,27.9988,6278173.0],["2021-07-22",27.9988,28.1207,27.6492,27.7874,5557821.0],["2021-07-23",27.7874,27.8362,27.194,27.2996,5785402.0],["2021-07-26",27.2996,27.299638748168945,26.0964,26.2103,7195145.0],["2021-07-27",26.2103,26.3972,25.2672,25.316,6018452.0],["2021-07-28",25.316,25.316,24.3892,24.6981,6346366.0],["2021-07-29",24.6981,25.316,24.6981201171875,24.9989,6791854.0],["2021-07-30",24.9989,24.998924255371094,24.4624,24.7875,5158955.0],["2021-08-02",24.7875,25.4867,24.5518,25.194,6264179.0],["2021-08-03",25.194,25.8932,25.1127,25.8119,4750572.0],["2021-08-04",25.8119,25.8525,25.4135,25.4867,3896782.0],["2021-08-05",25.4867,25.9095,25.0884,25.2103,3675118.0],["2021-08-06",25.2103,25.210298538208008,24.5355,24.8201,3799078.0],["2021-08-09",24.8201,25.4379,24.6331,25.2997,3391959.0],["2021-08-10",25.2997,25.5517,25.129,25.4786,3622994.0],["2021-08-11",25.4786,25.6493,25.0965,25.1453,4067021.0],["2021-08-12",25.1453,25.7469,25.1127,25.6168,5456221.0],["2021-08-13",25.6168,25.7712,25.3973,25.5517,2940313.0],["2021-08-16",25.5517,25.9826,25.4135,25.4704,3228795.0],["2021-08-17",25.4704,25.69,25.0396,25.0477,3734510.0],["2021-08-18",25.0477,25.2509,24.8119,25.1859,3128203.0],["2021-08-19",25.1859,25.2916,24.8526,24.9827,2796455.0],["2021-08-20",24.9827,25.1671,24.3871,24.6416,5050649.0],["2021-08-23",24.6416,27.105,24.641633987426758,26.8094,17462831.0],["2021-08-24",26.8094,27.0147,26.0129,26.7191,9645755.0],["2021-08-25",26.7191,28.6405,26.522,27.9261,17999232.0],["2021-08-26",27.9261,28.3941,27.4252,27.4252,9696409.0],["2021-08-27",27.4252,28.4105,27.4252,28.1396,8516539.0],["2021-08-30",28.1396,28.4762,27.7537,28.2463,7660995.0],["2021-08-31",28.2463,28.4023,27.6469,28.2217,4893975.0],["2021-09-01",28.2217,28.5337,27.6798,28.3202,5995702.0],["2021-09-02",28.3202,28.3859,27.4581,27.9179,6645753.0],["2021-09-03",27.9179,28.1149,27.6715,27.9589,4173662.0],["2021-09-06",27.9589,28.6158,27.8358,27.9671,5808391.0],["2021-09-07",27.9671,28.2053,27.7619,27.9671,3820253.0],["2021-09-08",27.9671,29.4534,27.7947,28.1889,9906701.0],["2021-09-09",28.1889,28.5584,27.6141,27.9261,8444959.0],["2021-09-10",27.9261,28.0328,27.2035,27.4745,7508029.0],["2021-09-13",27.4745,28.7801,27.4744815826416,28.7226,10573304.0],["2021-09-14",28.7226,28.722572326660156,27.6962,27.9179,6673496.0],["2021-09-15",27.9179,27.917884826660156,27.302,27.5073,5310810.0],["2021-09-16",27.5073,27.8193,27.0968,27.1214,4260887.0],["2021-09-17",27.1214,27.2281,26.3413,26.7437,4043026.0],["2021-09-22",26.7437,27.4499,26.4399,27.3267,3496314.0],["2021-09-23",27.3267,27.885,27.1378,27.7126,3552682.0],["2021-09-24",27.7126,28.8622,27.6305,28.2463,7365043.0],["2021-09-27",28.2463,29.4369,28.1232,28.6405,8134267.0],["2021-09-28",28.6405,28.9443,28.0493,28.5501,4556006.0],["2021-09-29",28.5501,28.7801,28.0246,28.1314,5069580.0],["2021-09-30",28.1314,29.0346,28.0821,28.7554,5802922.0],["2021-10-08",28.7554,29.5273,28.4105,29.1413,6256428.0],["2021-10-11",29.1413,29.5519,28.7472,28.8786,4509559.0],["2021-10-12",28.8786,29.3548,28.6405,28.9114,5612118.0],["2021-10-13",28.9114,29.642223358154297,28.5912,29.6422,7389906.0],["2021-10-14",29.6422,29.905,29.01,29.5519,6169595.0],["2021-10-15",29.5519,32.50791549682617,29.551898956298828,32.5079,33655902.0],["2021-10-18",32.5079,34.068,32.4422,33.9941,37361185.0],["2021-10-19",33.9941,36.3672,33.5179,36.2768,31862934.0],["2021-10-20",36.2768,37.0733,36.0059,36.8023,25340763.0],["2021-10-21",36.8023,37.6317,36.1701,36.4821,19152982.0],["2021-10-22",36.4821,36.48210144042969,35.2094,35.5953,15847439.0],["2021-10-25",35.5953,35.7677,34.4868,34.8974,18175452.0],["2021-10-26",34.8974,34.89735412597656,33.3372,33.7067,20737189.0],["2021-10-27",33.7067,33.70674133300781,32.6064,32.8117,16458515.0],["2021-10-28",32.8117,33.3947,32.5161,32.9513,16767908.0],["2021-10-29",32.9513,33.912,32.5161,33.3619,15369686.0],["2021-11-01",33.3619,34.3554,33.1402,33.8545,15675270.0],["2021-11-02",33.8545,34.4293,32.9103,33.4194,12303731.0],["2021-11-03",33.4194,33.7642,33.0745,33.4522,8046576.0],["2021-11-04",33.4522,34.2815,32.7953,34.1173,12207144.0],["2021-11-05",34.1173,34.1172981262207,32.9267,33.6164,10526545.0],["2021-11-08",33.6164,34.0762,33.017,33.485,8129199.0],["2021-11-09",33.485,34.9302,33.0663,33.2223,14372528.0],["2021-11-10",33.2223,33.8463,32.4997,32.861,11410538.0],["2021-11-11",32.861,33.173,32.3519,32.7953,7984729.0],["2021-11-12",32.7953,33.329,32.7871,33.0827,5612747.0],["2021-11-15",33.0827,33.5097,32.6147,33.2798,6308893.0],["2021-11-16",33.2798,34.3801,33.1402,33.8135,10122016.0],["2021-11-17",33.8135,35.2669,33.3537,34.651,13835404.0],["2021-11-18",34.651,34.7413,33.8135,34.3226,6990354.0],["2021-11-19",34.3226,34.8809,33.8545,34.2405,6583432.0],["2021-11-22",34.2405,35.0123,33.6082,34.6592,10432303.0],["2021-11-23",34.6592,34.7003,33.7478,33.9777,6070339.0],["2021-11-24",33.9777,33.9859,32.2616,32.5243,12148485.0],["2021-11-25",32.5243,34.766,32.3191,34.2405,14391108.0],["2021-11-26",34.2405,34.5771,33.3865,33.5918,7610781.0],["2021-11-29",33.5918,33.7971,33.017,33.5836,4852189.0],["2021-11-30",33.5836,34.0762,32.7789,33.6,6959831.0],["2021-12-01",33.6,34.5361,33.3372,34.2733,9106983.0],["2021-12-02",34.2733,36.4164,33.8463,33.8792,17260922.0],["2021-12-03",33.8792,35.349,33.8135,34.495,11644462.0],["2021-12-06",34.495,35.39,34.49500274658203,34.9466,7689400.0],["2021-12-07",34.9466,36.3671,34.94662094116211,35.5132,13548332.0],["2021-12-08",35.5132,36.2111,34.6921,35.8006,9415906.0],["2021-12-09",35.8006,37.0733,35.349,36.556,11629518.0],["2021-12-10",36.556,37.3607,36.2111,37.1062,10801204.0],["2021-12-13",37.1062,37.8944,36.868,37.1636,8257036.0],["2021-12-14",37.1636,37.763,36.088,36.3343,9669416.0],["2021-12-15",36.3343,36.5314,35.0123,35.1847,9192641.0],["2021-12-16",35.1847,35.6856,34.61,35.1273,7335496.0],["2021-12-17",35.1273,35.1847,34.0927,34.2487,8624742.0],["2021-12-20",34.2487,36.3179,34.24867248535156,35.6446,13675853.0],["2021-12-21",35.6446,35.8827,34.8152,35.2258,6513662.0],["2021-12-22",35.2258,38.2639,34.963,37.9601,15451520.0],["2021-12-23",37.9601,37.960105895996094,36.6792,37.2211,12907349.0],["2021-12-24",37.2211,39.4792,37.221107482910156,38.9865,17619643.0],["2021-12-27",38.9865,40.0704,38.1161,38.888,12844971.0],["2021-12-28",38.888,38.887969970703125,37.1144,37.41,13241263.0],["2021-12-29",37.41,38.2639,36.3015,36.3836,11963650.0],["2021-12-30",36.3836,37.8369,36.1044,37.5742,9283467.0],["2021-12-31",37.5742,40.3496,37.4757,40.0293,15304607.0],["2022-01-04",40.0293,41.1542,38.8387,38.9619,15658778.0],["2022-01-05",38.9619,39.2903,37.607,38.2968,10189314.0],["2022-01-06",38.2968,38.7976,37.2457,38.5759,11590733.0],["2022-01-07",38.5759,38.6745,36.5067,36.7367,13845400.0],["2022-01-10",36.7367,37.7466,36.5806,36.983,8303831.0],["2022-01-11",36.983,40.678,36.98298645019531,40.678,26487099.0],["2022-01-12",40.678,40.67799377441406,36.7941,36.9255,32442813.0],["2022-01-13",36.9255,36.92550277709961,33.5754,33.6657,27522785.0],["2022-01-14",33.6657,34.6757,32.9267,33.715,15481214.0],["2022-01-17",33.715,34.027,33.0088,33.329,10796981.0],["2022-01-18",33.329,33.8628,33.0088,33.4604,9588266.0],["2022-01-19",33.4604,34.0023,32.434,33.3947,9967577.0],["2022-01-20",33.3947,33.7971,32.8528,33.0252,6879298.0],["2022-01-21",33.0252,33.2387,31.7853,31.966,9522412.0],["2022-01-24",31.966,32.59,31.6129,32.3519,6900091.0],["2022-01-25",32.3519,32.6639,30.7589,30.8821,10099327.0],["2022-01-26",30.8821,32.0399,30.7097,31.5308,7448799.0],["2022-01-27",31.5308,32.1877,30.8739,31.0299,5813388.0],["2022-01-28",31.0299,32.0235,30.2416,31.112,8545379.0],["2022-02-07",31.112,31.5965,30.7918,30.8739,6685346.0],["2022-02-08",30.8739,31.0874,30.1595,30.8328,6713479.0],["2022-02-09",30.8328,32.2944,30.5454,32.0809,9278026.0],["2022-02-10",32.0809,32.2616,31.5308,31.6375,4955271.0],["2022-02-11",31.6375,31.637531280517578,30.4716,30.5619,6102389.0],["2022-02-14",30.5619,30.9396,30.1349,30.217,4832600.0],["2022-02-15",30.217,31.0135,30.217002868652344,30.8657,4106785.0],["2022-02-16",30.8657,30.9806,30.5619,30.8903,3570732.0],["2022-02-17",30.8903,31.0792,30.6193,30.7589,3290600.0],["2022-02-18",30.7589,31.3091,30.5701,30.8328,3403217.0],["2022-02-21",30.8328,31.4487,30.7918,31.3912,4316823.0],["2022-02-22",31.3912,31.391193389892578,30.1431,30.5619,5830253.0],["2022-02-23",30.5619,31.227,30.4387,30.7918,6611618.0],["2022-02-24",30.7918,31.6129,30.2991,30.4387,9516055.0],["2022-02-25",30.4387,31.5062,30.438701629638672,31.2105,6772399.0],["2022-02-28",31.2105,31.4076,30.7918,31.1531,4044966.0],["2022-03-01",31.1531,31.5965,31.0135,31.2598,4689687.0],["2022-03-02",31.2598,31.654,30.7507,31.5062,4764634.0],["2022-03-03",31.5062,31.81,31.1613,31.2023,5613839.0],["2022-03-04",31.2023,31.8592,30.7918,31.2023,6104850.0],["2022-03-07",31.2023,31.2352,30.2909,30.3648,7851234.0],["2022-03-08",30.3648,30.4387,27.573,27.573,15202930.0],["2022-03-09",27.573,28.5666,26.5795,27.9507,10933511.0],["2022-03-10",27.9507,28.8047,27.950727462768555,28.2463,5982734.0],["2022-03-11",28.2463,28.6979,27.7947,28.6569,7222868.0],["2022-03-14",28.6569,28.7144,27.8358,27.9015,6468669.0],["2022-03-15",27.9015,27.901456832885742,26.1443,26.1935,8285052.0],["2022-03-16",26.1935,27.1625,25.7994,27.0147,7209705.0],["2022-03-17",27.0147,28.3202,27.014659881591797,27.573,7077332.0],["2022-03-18",27.573,28.312,27.573017120361328,27.8932,4933337.0],["2022-03-21",27.8932,28.6405,27.89324951171875,28.4845,5038599.0],["2022-03-22",28.4845,28.6405,28.0411,28.2874,4198010.0],["2022-03-23",28.2874,28.9114,28.271,28.6158,5855599.0],["2022-03-24",28.6158,29.6258,28.4516,29.2399,6005450.0],["2022-03-25",29.2399,29.6504,28.6815,28.8375,5663407.0],["2022-03-28",28.8375,28.837528228759766,27.7208,28.3449,6431192.0],["2022-03-29",28.3449,28.854,27.9672,28.3695,7603530.0],["2022-03-30",28.3695,28.5748,27.7537,28.0164,9653374.0],["2022-03-31",28.0164,29.0264,27.7701,27.8358,10152021.0],["2022-04-01",27.8358,27.8604,26.99,27.7619,6997653.0],["2022-04-06",27.7619,28.3284,27.2035,27.3431,6667151.0],["2022-04-07",27.3431,27.9754,26.8751,26.8915,7328911.0],["2022-04-08",26.8915,27.0147,26.1196,26.3085,5810197.0],["2022-04-11",26.3085,26.3824,25.4299,25.6023,6777532.0],["2022-04-12",25.6023,26.5138,25.471,26.3988,6198477.0],["2022-04-13",26.3988,26.4481,25.824,26.1114,4177470.0],["2022-04-14",26.1114,26.8176,25.9308,26.6534,5297734.0],["2022-04-15",26.6534,27.2446,26.6123,26.7765,5471628.0],["2022-04-18",26.7765,26.776535034179688,26.0293,26.1361,4037480.0],["2022-04-19",26.1361,26.3496,25.9554,26.251,4491509.0],["2022-04-20",26.251,27.3431,26.1853,26.9818,11033574.0],["2022-04-21",26.9818,27.1953,26.2921,26.3003,8433903.0],["2022-04-22",26.3003,26.300289154052734,25.2821,25.5202,9684621.0],["2022-04-25",25.5202,25.520231246948242,23.3361,23.4592,10118642.0],["2022-04-26",23.4592,24.4199,23.0897,23.6235,7347719.0],["2022-04-27",23.6235,23.894424438476562,22.6628,23.8944,7609228.0],["2022-04-28",23.8944,24.0586,22.9912,23.607,6056036.0],["2022-04-29",23.607,24.9783,23.607032775878906,24.8798,8352065.0],["2022-05-05",24.8798,25.5695,24.6663,25.3806,6214701.0],["2022-05-06",25.3806,25.380640029907227,24.4117,24.7976,4475332.0],["2022-05-09",24.7976,25.4217,24.617,25.2739,5025071.0],["2022-05-10",25.2739,25.273893356323242,24.6827,24.9454,4915805.0],["2022-05-11",24.9454,25.5531,24.8798,24.9701,5433982.0],["2022-05-12",24.9701,25.2411,24.6416,25.0604,3301064.0],["2022-05-13",25.0604,26.4891,25.060405731201172,26.3578,9736278.0],["2022-05-16",26.3578,26.6698,25.5202,25.6188,6926511.0],["2022-05-17",25.6188,25.7501,24.9947,25.2575,4440727.0],["2022-05-18",25.2575,25.5202,25.1343,25.3478,2885579.0],["2022-05-19",25.3478,25.347797393798828,24.7894,25.085,2955543.0],["2022-05-20",25.085,25.6927,25.085037231445312,25.627,3834042.0],["2022-05-23",25.627,26.3988,25.62697410583496,26.3578,4859303.0],["2022-05-24",26.3578,26.4235,24.9044,24.9619,6255088.0],["2022-05-25",24.9619,25.4874,24.7238,25.3889,3695226.0],["2022-05-26",25.3889,25.6188,24.8798,25.471,3272023.0],["2022-05-27",25.471,25.6927,25.1836,25.2903,3241769.0],["2022-05-30",25.2903,25.7748,25.2493,25.4545,3669060.0],["2022-05-31",25.4545,26.2757,25.4545,26.0622,5211370.0],["2022-06-01",26.0622,26.3906,25.7419,25.9965,4077167.0],["2022-06-02",25.9965,25.996475219726562,25.5367,25.7173,3698528.0],["2022-06-06",25.7173,26.1607,25.6516,26.0129,4199850.0],["2022-06-07",26.0129,26.5548,25.8322,26.4645,7395137.0],["2022-06-08",26.4645,27.3677,26.2921,26.793,9438917.0],["2022-06-09",26.793,26.9161,25.8651,26.1279,6232665.0],["2022-06-10",26.1279,26.3824,25.7666,26.251,5103986.0],["2022-06-13",26.251,27.5402,25.8651,27.2774,13387775.0],["2022-06-14",27.2774,27.277416229248047,26.3413,27.0721,8659219.0],["2022-06-15",27.0721,27.885,26.9325,27.532,9584005.0],["2022-06-16",27.532,29.5437,27.531959533691406,28.5584,13946147.0],["2022-06-17",28.5584,29.1496,28.156,29.0428,8284412.0],["2022-06-20",29.0428,30.3237,28.9032,30.1842,12164094.0],["2022-06-21",30.1842,31.3912,29.9707,30.5455,13984453.0],["2022-06-22",30.5455,30.7918,29.8968,29.9707,7449442.0],["2022-06-23",29.9707,30.2827,29.2563,29.6258,7550662.0],["2022-06-24",29.6258,30.1185,29.4123,29.6422,5006876.0],["2022-06-27",29.6422,31.3419,29.642223358154297,30.3812,9725579.0],["2022-06-28",30.3812,30.3812255859375,29.749,30.061,4210776.0],["2022-06-29",30.061,30.5126,29.8803,30.0364,5610894.0],["2022-06-30",30.0364,30.8082,29.8721,30.3402,6726230.0],["2022-07-01",30.3402,30.4633,29.5601,29.8475,4091177.0],["2022-07-04",29.8475,30.1349,29.4369,30.0199,7175003.0],["2022-07-05",30.0199,30.3812,29.3056,29.6586,4903810.0],["2022-07-06",29.6586,29.8803,28.8129,29.051,7415385.0],["2022-07-07",29.051,29.322,28.4516,29.2235,5370799.0],["2022-07-08",29.2235,31.7032,29.1578,31.1941,15357617.0],["2022-07-11",31.1941,31.2106,30.2498,31.0381,9220924.0],["2022-07-12",31.0381,31.654,30.4716,31.3009,8136390.0],["2022-07-13",31.3009,31.300874710083008,29.9707,30.8246,7977798.0],["2022-07-14",30.8246,30.9396,30.3812,30.6768,4198400.0],["2022-07-15",30.6768,32.8281,30.676830291748047,32.2534,19898981.0],["2022-07-18",32.2534,32.5161,31.1777,31.4158,11942417.0],["2022-07-19",31.4158,31.5554,30.6276,31.1038,7212490.0],["2022-07-20",31.1038,31.654,30.915,31.5226,6994416.0],["2022-07-21",31.5226,31.522579193115234,30.1185,30.3155,10763656.0],["2022-07-22",30.3155,30.956,29.9789,30.3155,5760244.0],["2022-07-25",30.3155,30.4551,29.7818,30.1267,4955933.0],["2022-07-26",30.1267,30.6604,30.126680374145508,30.2581,4470694.0],["2022-07-27",30.2581,30.4223,29.9707,29.9789,4885142.0],["2022-07-28",29.9789,30.6768,29.7736,30.6522,5341210.0],["2022-07-29",30.6522,30.652196884155273,29.3466,29.3959,7651737.0],["2022-08-01",29.3959,29.4205,28.5994,29.3056,6656284.0],["2022-08-02",29.3056,29.305564880371094,28.2463,28.9196,6489545.0],["2022-08-03",28.9196,29.6669,28.8375,29.1413,6319790.0],["2022-08-04",29.1413,30.2416,29.14134407043457,30.2088,7639100.0],["2022-08-05",30.2088,30.5126,29.9132,30.1677,5356483.0],["2022-08-08",30.1677,30.4633,29.8311,30.1185,4561931.0],["2022-08-09",30.1185,30.1759,29.2974,29.4698,5395915.0],["2022-08-10",29.4698,29.7818,29.322,29.4123,2723785.0],["2022-08-11",29.4123,30.2827,29.3959,30.2827,4207761.0],["2022-08-12",30.2827,31.0053,30.282690048217773,30.5537,5125610.0],["2022-08-15",30.5537,30.8082,30.2991,30.5537,3543704.0],["2022-08-16",30.5537,30.9724,30.2334,30.8411,4779403.0],["2022-08-17",30.8411,31.1038,30.4715,30.6276,3690611.0],["2022-08-18",30.6276,30.6276,29.5437,29.5601,7212412.0],["2022-08-19",29.5601,30.0856,29.4369,29.9707,4000700.0],["2022-08-22",29.9707,30.0117,28.6158,29.7572,8554714.0],["2022-08-23",29.7572,30.2926,29.2889,29.4311,6023160.0],["2022-08-24",29.4311,29.59,28.5362,28.578,5778717.0],["2022-08-25",28.578,29.2555,28.5362,29.1802,3217578.0],["2022-08-26",29.1802,29.6653,28.6951,28.7704,4870692.0],["2022-08-29",28.7704,28.9795,28.4024,28.9544,3054644.0],["2022-08-30",28.9544,29.0464,28.6951,28.9042,2221577.0],["2022-08-31",28.9042,29.1468,28.4777,28.6533,3464066.0],["2022-09-01",28.6533,29.1384,28.5195,28.5864,2898203.0],["2022-09-02",28.5864,28.9126,27.9842,28.1766,4328569.0],["2022-09-05",28.1766,28.5028,27.7584,28.1013,4645360.0],["2022-09-06",28.1013,28.553,28.1013,28.5362,2796954.0],["2022-09-07",28.5362,28.536226272583008,28.0344,28.0846,3054614.0],["2022-09-08",28.0846,28.7369,27.9173,28.4944,4475014.0],["2022-09-09",28.4944,28.8791,28.3522,28.7453,3116702.0],["2022-09-13",28.7453,29.2053,28.7453,29.1635,4001366.0],["2022-09-14",29.1635,29.163488388061523,28.5195,28.6617,3877394.0],["2022-09-15",28.6617,29.1049,28.3522,28.4359,3787998.0],["2022-09-16",28.4359,28.5195,27.3068,27.3821,4580873.0],["2022-09-19",27.3821,27.38206672668457,26.4537,26.6712,4446032.0],["2022-09-20",26.6712,26.9723,26.4537,26.8217,3476615.0],["2022-09-21",26.8217,26.989,26.5792,26.7715,2736252.0],["2022-09-22",26.7715,26.771528244018555,25.9519,26.1945,5283140.0],["2022-09-23",26.1945,26.5959,26.0606,26.2948,3527470.0],["2022-09-26",26.2948,26.5624,25.9268,25.9268,2851099.0],["2022-09-27",25.9268,26.8468,25.9268,26.8217,3951934.0],["2022-09-28",26.8217,27.4992,26.5959,26.9221,4286253.0],["2022-09-29",26.9221,27.7668,26.922073364257812,27.0057,3496168.0],["2022-09-30",27.0057,27.5159,26.9472,27.0893,2009576.0],["2022-10-10",27.0893,27.4322,26.5959,26.6377,2635932.0],["2022-10-11",26.6377,27.2148,26.3534,27.1395,3023133.0],["2022-10-12",27.1395,27.3152,26.1192,27.2483,2949051.0],["2022-10-13",27.2483,27.9341,27.1813,27.8504,4207166.0],["2022-10-14",27.8504,29.1886,27.5661,28.5028,8212162.0],["2022-10-17",28.5028,28.6031,27.9508,28.1766,5021361.0],["2022-10-18",28.1766,29.3726,27.8922,29.2304,8470167.0],["2022-10-19",29.2304,29.230396270751953,28.0261,28.1682,7664544.0],["2022-10-20",28.1682,28.9209,27.9424,28.5028,5752012.0],["2022-10-21",28.5028,28.5864,27.7668,28.185,5110008.0],["2022-10-24",28.185,28.854,27.5242,27.9508,6260294.0],["2022-10-25",27.9508,28.7202,27.6413,28.394,6965743.0],["2022-10-26",28.394,30.4347,28.2351,30.3929,15568100.0],["2022-10-27",30.3929,31.2376,30.1086,30.9449,12393583.0],["2022-10-28",30.9449,30.94491195678711,29.5398,30.2089,9214430.0],["2022-10-31",30.2089,31.7813,29.6988,31.3965,12536527.0],["2022-11-01",31.3965,32.1994,31.0704,32.0322,10936502.0],["2022-11-02",32.0322,33.1529,31.3965,31.5973,13050995.0],["2022-11-03",31.5973,32.1994,31.5136,31.6809,5972178.0],["2022-11-04",31.6809,32.0656,31.3464,31.4384,7853840.0],["2022-11-07",31.4384,31.7311,31.1289,31.3464,5227662.0],["2022-11-08",31.3464,31.5053,30.7191,31.338,4198918.0],["2022-11-09",31.338,32.29143524169922,31.1205,32.2914,5641514.0],["2022-11-10",32.2914,32.29143524169922,31.6893,31.8649,5118248.0],["2022-11-11",31.8649,33.5125,31.864892959594727,32.5507,10439030.0],["2022-11-14",32.5507,33.2783,32.0322,33.0525,8908112.0],["2022-11-15",33.0525,33.1947,32.534,33.0274,4370587.0],["2022-11-16",33.0274,33.1947,32.1493,32.2663,6775637.0],["2022-11-17",32.2663,32.6929,31.8649,32.1242,7227073.0],["2022-11-18",32.1242,32.5507,31.8482,31.9318,4846905.0],["2022-11-21",31.9318,32.1994,31.4216,31.8733,5715809.0],["2022-11-22",31.8733,32.2831,30.8864,31.1958,5588602.0],["2022-11-23",31.1958,31.7478,30.7944,31.4216,4728049.0],["2022-11-24",31.4216,32.0573,31.421632766723633,31.9234,3877549.0],["2022-11-25",31.9234,32.1994,31.2544,31.8816,3861069.0],["2022-11-28",31.8816,32.6176,31.6976,32.4336,5463921.0],["2022-11-29",32.4336,32.8685,32.1994,32.7096,4393932.0],["2022-11-30",32.7096,32.7765,32.1743,32.4002,3414572.0],["2022-12-01",32.4002,32.7598,31.6809,32.5674,5232176.0],["2022-12-02",32.5674,33.0943,32.3082,32.9103,4599327.0],["2022-12-05",32.9103,34.0227,32.7932,33.0358,6369209.0],["2022-12-06",33.0358,33.546,32.3667,32.5423,6196521.0],["2022-12-07",32.5423,32.9354,32.0322,32.5842,4753738.0],["2022-12-08",32.5842,32.7012,32.0154,32.1743,3597013.0],["2022-12-09",32.1743,32.4336,31.4384,32.1994,4310934.0],["2022-12-12",32.1994,33.1278,32.1576,32.9856,7205047.0],["2022-12-13",32.9856,33.1612,32.2831,33.0191,3738433.0],["2022-12-14",33.0191,33.01906204223633,32.0322,32.534,4038113.0],["2022-12-15",32.534,33.3954,32.3249,33.0776,4889298.0],["2022-12-16",33.0776,33.7383,32.7096,33.5376,6038804.0],["2022-12-19",33.5376,33.6881,32.7012,33.2867,5307794.0],["2022-12-20",33.2867,33.3034,31.8147,31.9151,3666543.0],["2022-12-21",31.9151,33.5376,31.915075302124023,33.2532,6277490.0],["2022-12-22",33.2532,33.6045,32.5591,32.6176,4349964.0],["2022-12-23",32.6176,34.5496,32.5758,34.0645,6963644.0],["2022-12-26",34.0645,35.3859,33.7885,34.9259,9631018.0],["2022-12-27",34.9259,35.2521,33.822,33.9307,9350001.0],["2022-12-28",33.9307,34.0394,32.7431,33.3536,7725485.0],["2022-12-29",33.3536,34.9761,32.8518,34.8841,7862937.0],["2022-12-30",34.8841,35.2019,34.0143,34.0394,4550889.0],["2023-01-03",34.0394,34.7085,33.638,33.847,4475042.0],["2023-01-04",33.847,34.1063,33.4874,33.9223,2949456.0],["2023-01-05",33.9223,34.3488,33.3285,33.6212,6239572.0],["2023-01-06",33.6212,33.6296,32.7598,33.27,4980655.0],["2023-01-09",33.27,34.123,33.0609,33.914,4477776.0],["2023-01-10",33.914,34.583,33.454,34.1481,4672895.0],["2023-01-11",34.1481,34.4576,33.914,34.006,2691840.0],["2023-01-12",34.006,35.9212,33.8972,35.4696,7388991.0],["2023-01-13",35.4696,36.0801,35.2187,35.7957,4821964.0],["2023-01-16",35.7957,36.4564,35.043,35.7539,5434650.0],["2023-01-17",35.7539,35.7874,34.4325,34.6583,5821834.0],["2023-01-18",34.6583,35.1601,34.6249,34.9008,2633870.0],["2023-01-19",34.9008,37.2593,34.7168,36.8244,7693584.0],["2023-01-20",36.8244,37.3513,36.5485,36.8328,3880144.0],["2023-01-30",36.8328,37.3513,35.9212,36.055,6384500.0],["2023-01-31",36.055,37.7026,36.05500030517578,36.791,8677350.0],["2023-02-01",36.791,37.0921,36.3812,36.7157,5569098.0],["2023-02-02",36.7157,38.5641,36.6237,38.1961,9096604.0],["2023-02-03",38.1961,38.5724,37.5521,37.7444,5062998.0],["2023-02-06",37.7444,38.4386,37.2175,37.803,6727516.0],["2023-02-07",37.803,38.6895,37.5353,38.4051,6181806.0],["2023-02-08",38.4051,39.1244,38.1124,38.3801,4178566.0],["2023-02-09",38.3801,38.539,37.6357,38.3633,4829310.0],["2023-02-10",38.3633,38.7397,38.0622,38.4721,3913379.0],["2023-02-13",38.4721,39.3753,38.2881,38.8819,5773926.0],["2023-02-14",38.8819,38.9739,37.5102,37.9953,9106994.0],["2023-02-15",37.9953,38.4637,37.6357,38.1375,5322511.0],["2023-02-16",38.1375,38.5557,37.4517,37.5521,4798883.0],["2023-02-17",37.5521,38.5139,37.55207061767578,38.0204,5167089.0],["2023-02-20",38.0204,39.5175,38.02042007446289,39.392,6484725.0],["2023-02-21",39.392,40.3455,39.1495,40.128,7963516.0],["2023-02-22",40.128,41.1651,39.8771,40.5462,7543725.0],["2023-02-23",40.5462,41.0647,40.3371,40.8473,4726485.0],["2023-02-24",40.8473,41.3575,40.4793,40.8473,5832364.0],["2023-02-27",40.8473,41.0229,40.0026,40.2033,6709281.0],["2023-02-28",40.2033,40.5462,39.6513,40.0026,5748447.0],["2023-03-01",40.0026,40.5462,39.5844,40.2953,4000705.0],["2023-03-02",40.2953,40.312,39.5426,39.7266,3477375.0],["2023-03-03",39.7266,39.9524,39.2331,39.5593,3266317.0],["2023-03-06",39.5593,41.1149,39.3753,40.6047,6828598.0],["2023-03-07",40.6047,41.1902,39.8018,39.9357,4989987.0],["2023-03-08",39.9357,39.9608,39.2248,39.4757,5187234.0],["2023-03-09",39.4757,40.0444,39.0742,39.6597,3237203.0],["2023-03-10",39.6597,39.8604,39.1662,39.4506,2776601.0],["2023-03-13",39.4506,40.4793,38.7815,40.0193,5761914.0],["2023-03-14",40.0193,40.22,39.1913,39.4339,3366236.0],["2023-03-15",39.4339,40.6215,39.43385696411133,39.7851,4348989.0],["2023-03-16",39.7851,41.9262,39.6346,40.9895,10328527.0],["2023-03-17",40.9895,41.3575,37.5102,37.9117,16160010.0],["2023-03-20",37.9117,39.0157,37.3848,37.5437,11295002.0],["2023-03-21",37.5437,38.8819,37.5437,38.263,6233703.0],["2023-03-22",38.263,38.8902,37.6357,37.7862,5168609.0],["2023-03-23",37.7862,38.3801,37.5521,38.2295,4093006.0],["2023-03-24",38.2295,38.8066,37.6775,37.8866,5976137.0],["2023-03-27",37.8866,39.7684,37.803,38.9655,10040274.0],["2023-03-28",38.9655,41.0731,38.723,40.8724,11329727.0],["2023-03-29",40.8724,44.569,40.4793,43.3647,15956035.0],["2023-03-30",43.3647,43.6574,42.5367,43.4985,6826054.0],["2023-03-31",43.4985,44.5523,43.1723,44.3181,8203776.0],["2023-04-03",44.3181,45.3217,43.2476,44.1258,8603777.0],["2023-04-04",44.1258,46.1246,43.9083,45.7567,10616045.0],["2023-04-06",45.7567,45.9992,44.1592,44.5774,8598183.0],["2023-04-07",44.5774,45.3636,43.2643,43.7829,5725983.0],["2023-04-10",43.7829,44.3265,42.8378,43.2978,6989640.0],["2023-04-11",43.2978,44.2261,42.8211,43.9,7420738.0],["2023-04-12",43.9,44.3934,43.4985,43.8414,4311236.0],["2023-04-13",43.8414,45.9407,42.8712,45.0959,11588236.0],["2023-04-14",45.0959,45.0959358215332,43.2058,43.3814,5794760.0],["2023-04-17",43.3814,44.0338,42.9131,43.4734,4856676.0],["2023-04-18",43.4734,43.5571,42.2356,43.0803,6028391.0],["2023-04-19",43.0803,43.3647,42.5618,43.1222,4547432.0],["2023-04-20",43.1222,43.122154235839844,42.0014,42.3193,6336363.0],["2023-04-21",42.3193,42.8294,41.8593,42.0265,5336774.0],["2023-04-24",42.0265,42.6454,41.2822,41.6502,4876148.0],["2023-04-25",41.6502,42.0767,40.8055,41.8174,7767106.0],["2023-04-26",41.8174,43.0971,39.9608,41.0564,10787490.0],["2023-04-27",41.0564,43.3229,40.3538,42.9883,8225380.0],["2023-04-28",42.9883,43.6491,42.0182,43.0469,4849414.0],["2023-05-04",43.0469,45.2967,42.8462,44.5607,6393909.0],["2023-05-05",44.5607,44.9036,43.6658,44.1592,4181524.0],["2023-05-08",44.1592,46.5679,43.741,43.8749,7077025.0],["2023-05-09",43.8749,44.7029,42.9883,43.1138,5473427.0],["2023-05-10",43.1138,43.3731,42.2105,43.072,3963796.0],["2023-05-11",43.072,43.9083,41.1233,41.3156,7075324.0],["2023-05-12",41.3156,42.9716,41.0647,42.5869,5912662.0],["2023-05-15",42.5869,42.8043,40.2367,41.2738,7017564.0],["2023-05-16",41.2738,41.4996,40.1113,40.5796,6815739.0],["2023-05-17",40.5796,40.9393,40.2117,40.8807,3015599.0],["2023-05-18",40.8807,41.6753,40.588,40.7553,3887752.0],["2023-05-19",40.7553,42.612,40.4458,42.4196,5843565.0],["2023-05-22",42.4196,43.0218,41.232,41.3909,4661436.0],["2023-05-23",41.3909,41.9011,41.1986,41.2571,2503101.0],["2023-05-24",41.2571,41.25709915161133,39.3251,40.1447,5678352.0],["2023-05-25",40.1447,40.2786,39.3586,40.0778,2902425.0],["2023-05-26",40.0778,41.7087,39.7266,40.9895,5009578.0],["2023-05-29",40.9895,41.8175,40.8389,41.2906,5734827.0],["2023-05-30",41.2906,41.6418,40.6884,41.1567,4358358.0],["2023-05-31",41.1567,42.152,40.9477,41.2906,4445361.0],["2023-06-01",41.2906,42.2942,40.9644,41.2236,4461976.0],["2023-06-02",41.2236,42.7374,41.22364044189453,41.9011,6521176.0],["2023-06-05",41.9011,44.2261,41.7924,43.8665,8526115.0],["2023-06-06",43.8665,44.2429,42.7625,42.8545,4949997.0],["2023-06-07",42.8545,43.5738,42.5702,42.8963,3498959.0],["2023-06-08",42.8963,43.1305,41.8007,42.6538,5806820.0],["2023-06-09",42.6538,43.3229,42.2356,43.0552,9518653.0],["2023-06-12",43.0552,43.05524444580078,40.1113,40.5211,12058743.0],["2023-06-13",40.5211,40.9811,40.2953,40.5629,5762775.0],["2023-06-14",40.5629,41.876,40.1531,41.3073,5995759.0],["2023-06-15",41.3073,42.2022,40.9978,41.4327,4616465.0],["2023-06-16",41.4327,41.8258,40.8807,41.0396,5174898.0],["2023-06-19",41.0396,42.1436,40.9226,41.3993,4220600.0],["2023-06-20",41.3993,41.5331,40.2869,40.5044,5146544.0],["2023-06-21",40.5044,40.9742,40.1427,40.4599,4066127.0],["2023-06-26",40.4599,40.6313,39.6198,39.9713,3945832.0],["2023-06-27",39.9713,41.1028,39.7227,40.9313,3811308.0],["2023-06-28",40.9313,41.9257,40.8971,41.8657,5290471.0],["2023-06-29",41.8657,46.0488,41.7457,45.9631,13176822.0],["2023-06-30",45.9631,46.366,45.2688,45.8174,7746222.0],["2023-07-03",45.8174,45.826,42.5,42.8772,9701878.0],["2023-07-04",42.8772,43.2887,42.5857,42.7486,4073681.0],["2023-07-05",42.7486,43.1086,41.7885,42.3886,3130418.0],["2023-07-06",42.3886,42.7915,41.78,41.8828,3161522.0],["2023-07-07",41.8828,43.9658,41.1456,42.1486,9098235.0],["2023-07-10",42.1486,43.1944,42.0971,42.56,4423225.0],["2023-07-11",42.56,45.0031,42.560028076171875,44.5144,6906827.0],["2023-07-12",44.5144,44.9602,44.2316,44.3944,3103588.0],["2023-07-13",44.3944,44.5745,43.6572,44.0516,3669903.0],["2023-07-14",44.0516,44.523,43.5458,43.8715,2298537.0],["2023-07-17",43.8715,45.7745,43.4087,45.2431,3702654.0],["2023-07-18",45.2431,45.6288,44.7202,44.8059,2011025.0],["2023-07-19",44.8059,45.0459,44.2916,44.6773,1464844.0],["2023-07-20",44.6773,45.0459,44.4887,44.6859,2184820.0],["2023-07-21",44.6859,45.4316,44.3087,44.403,3413362.0],["2023-07-24",44.403,45.0974,44.2401,44.7888,2128222.0],["2023-07-25",44.7888,45.2602,42.5686,42.9458,8773295.0],["2023-07-26",42.9458,43.4515,42.7572,42.9715,2937750.0],["2023-07-27",42.9715,43.6144,42.86,43.4601,3496097.0],["2023-07-28",43.4601,43.7944,43.0744,43.4687,3152109.0],["2023-07-31",43.4687,43.4687,41.6428,41.9171,7604471.0],["2023-08-01",41.9171,42.8172,41.6171,42.2343,3863952.0],["2023-08-02",42.2343,42.6029,41.9171,42.2343,2355726.0],["2023-08-03",42.2343,42.9286,42.0114,42.7743,3594516.0],["2023-08-04",42.7743,43.8801,42.6972,43.0315,3315096.0],["2023-08-07",43.0315,44.9773,43.031494140625,44.8573,8953425.0],["2023-08-08",44.8573,46.7003,44.5059,46.6575,9848171.0],["2023-08-09",46.6575,46.65745162963867,45.5002,45.7917,5718906.0],["2023-08-10",45.7917,46.0145,44.7287,44.9002,3746667.0],["2023-08-11",44.9002,45.1745,44.1973,44.2487,3405549.0],["2023-08-14",44.2487,45.8345,43.7344,45.6031,5934328.0],["2023-08-15",45.6031,45.7145,44.763,45.586,3591809.0],["2023-08-16",45.586,45.6802,45.1745,45.586,3369299.0],["2023-08-17",45.586,45.58595275878906,44.6602,45.0288,2504022.0],["2023-08-18",45.0288,45.2602,44.2316,44.2916,2776419.0],["2023-08-21",44.2916,44.7459,43.8458,43.8973,2751438.0],["2023-08-22",43.8973,44.1973,43.4687,43.8973,2819714.0],["2023-08-23",43.8973,44.9516,43.6401,44.0944,2929940.0],["2023-08-24",44.0944,44.094417572021484,41.2057,42.6715,7386688.0],["2023-08-25",42.6715,43.3315,42.4229,42.9115,2583014.0],["2023-08-28",42.9115,44.9431,41.2142,41.8828,9532785.0],["2023-08-29",41.8828,42.86,41.4714,42.68,4616230.0],["2023-08-30",42.68,44.2059,42.68003845214844,44.0173,4466241.0],["2023-08-31",44.0173,44.5487,43.7258,44.4287,3307529.0],["2023-09-01",44.4287,44.5487,42.9458,43.0229,3018005.0],["2023-09-04",43.0229,43.4944,42.4315,42.8429,4556435.0],["2023-09-05",42.8429,43.3744,42.8,43.1172,2955677.0],["2023-09-06",43.1172,43.117210388183594,41.9943,42.3543,4206092.0],["2023-09-07",42.3543,42.4743,41.7114,41.7457,2587900.0],["2023-09-08",41.7457,41.96,41.2999,41.6171,1869774.0],["2023-09-11",41.6171,42.3029,41.3171,41.4371,5590806.0],["2023-09-12",41.4371,41.9,41.437095642089844,41.8914,3203100.0],["2023-09-13",41.8914,42.3114,41.5742,41.7971,2322370.0],["2023-09-14",41.7971,42.7143,41.7028,42.1486,3590873.0],["2023-09-15",42.1486,42.8086,41.5742,41.7028,4125649.0],["2023-09-18",41.7028,42.5257,41.5485,42.44,3705195.0],["2023-09-19",42.44,42.5257,41.66,41.8828,2540392.0],["2023-09-20",41.8828,42.2172,41.5742,41.8314,1491900.0],["2023-09-21",41.8314,41.9,41.2742,41.3257,2341300.0],["2023-09-22",41.3257,41.6943,41.0599,41.6428,3000228.0],["2023-09-25",41.6428,42.3114,41.54,41.8143,3004216.0],["2023-09-26",41.8143,42.3457,41.1456,41.2742,3381689.0],["2023-09-27",41.2742,41.8314,41.1799,41.5057,3015826.0],["2023-09-28",41.5057,42.6458,41.505672454833984,42.0543,4225366.0],["2023-10-09",42.0543,42.1314,41.0256,41.7457,3737991.0],["2023-10-10",41.7457,41.8657,40.5456,40.6056,5970666.0],["2023-10-11",40.6056,41.1714,38.7883,41.0256,7817200.0],["2023-10-12",41.0256,41.4457,40.8113,41.2999,4023764.0],["2023-10-13",41.2999,41.29994583129883,40.3056,40.8542,3074616.0],["2023-10-16",40.8542,41.0171,40.4599,40.6056,2025067.0],["2023-10-17",40.6056,40.8713,40.2284,40.7856,1941560.0],["2023-10-18",40.7856,40.78562545776367,39.6713,39.817,3316584.0],["2023-10-19",39.817,39.816986083984375,39.0627,39.3112,2733267.0],["2023-10-20",39.3112,39.311241149902344,38.7283,38.9169,2341251.0],["2023-10-23",38.9169,39.1398,38.3169,38.5055,2451868.0],["2023-10-24",38.5055,39.2169,38.1626,39.0712,2720745.0],["2023-10-25",39.0712,39.6627,38.5912,38.6341,3283260.0],["2023-10-26",38.6341,39.3455,38.4197,38.9855,1883011.0],["2023-10-27",38.9855,40.3313,38.7541,39.9541,3196962.0],["2023-10-30",39.9541,40.2027,39.5255,39.877,3241270.0],["2023-10-31",39.877,40.4599,39.6456,39.7741,3143616.0],["2023-11-01",39.7741,40.3656,38.3255,39.0969,6759186.0],["2023-11-02",39.0969,40.2456,39.0969,40.117,4994167.0],["2023-11-03",40.117,40.7771,39.6798,39.8256,3583101.0],["2023-11-06",39.8256,40.5713,39.4998,40.0741,3098725.0],["2023-11-07",40.0741,40.4942,39.7913,40.117,2587831.0],["2023-11-08",40.117,42.3372,40.117,41.2742,6503169.0],["2023-11-09",41.2742,41.4628,40.3313,40.5628,2562323.0],["2023-11-10",40.5628,40.717,40.2456,40.6142,2231313.0],["2023-11-13",40.6142,40.7856,40.1856,40.6056,2047655.0],["2023-11-14",40.6056,40.9742,40.4685,40.8456,1804613.0],["2023-11-15",40.8456,41.8486,40.8028,41.7285,3662382.0],["2023-11-16",41.7285,41.728546142578125,41.0599,41.4199,1675627.0],["2023-11-17",41.4199,41.7885,41.1199,41.6257,2468078.0],["2023-11-20",41.6257,42.74,41.4457,42.4229,3582322.0],["2023-11-21",42.4229,42.6972,42.1829,42.4915,2519350.0],["2023-11-22",42.4915,42.5429,42.1743,42.3114,1451989.0],["2023-11-23",42.3114,42.9886,42.1743,42.7572,3010231.0],["2023-11-24",42.7572,43.1344,42.5343,42.8601,2037900.0],["2023-11-27",42.8601,43.4601,42.7743,43.0143,4004255.0],["2023-11-28",43.0143,43.3744,42.3457,43.2629,3785445.0],["2023-11-29",43.2629,43.4772,43.0572,43.1858,2500440.0],["2023-11-30",43.1858,43.8458,42.9458,43.2029,3435746.0],["2023-12-01",43.2029,44.1459,43.0915,43.6487,3520116.0],["2023-12-04",43.6487,43.9315,43.1686,43.5544,3229334.0],["2023-12-05",43.5544,44.0516,43.2372,43.7858,4228896.0],["2023-12-06",43.7858,43.78583526611328,42.8343,43.3658,4027130.0],["2023-12-07",43.3658,43.36579895019531,42.7486,42.9629,3044087.0],["2023-12-08",42.9629,43.2801,42.5429,43.0143,3540320.0],["2023-12-11",43.0143,43.3058,42.3029,43.2029,4091100.0],["2023-12-12",43.2029,43.4515,42.8343,43.0743,4018104.0],["2023-12-13",43.0743,43.8887,42.8772,43.6315,5571136.0],["2023-12-14",43.6315,44.0687,43.2115,43.2458,2822000.0],["2023-12-15",43.2458,43.245792388916016,41.9257,41.96,4457074.0],["2023-12-18",41.96,42.6458,41.6171,42.0371,4326017.0],["2023-12-19",42.0371,42.2171,41.4971,41.8228,2467852.0],["2023-12-20",41.8228,42.5,41.7114,42.02,2850564.0],["2023-12-21",42.02,42.1657,41.3857,42.0286,2907797.0],["2023-12-22",42.0286,42.14,41.7114,41.9171,3256303.0],["2023-12-25",41.9171,42.4315,41.6171,42.26,2357500.0],["2023-12-26",42.26,42.5172,41.5743,41.84,2207100.0],["2023-12-27",41.84,42.6629,41.6171,42.6115,1978694.0],["2023-12-28",42.6115,42.7743,41.5742,41.66,4310780.0],["2023-12-29",41.66,42.3114,41.4285,42.2772,3367387.0],["2024-01-02",42.2772,43.1858,42.0886,42.8601,4171866.0],["2024-01-03",42.8601,46.2631,42.860050201416016,45.2602,14731684.0],["2024-01-04",45.2602,45.26021194458008,43.6315,44.0687,7512169.0],["2024-01-05",44.0687,44.643,42.4315,42.8429,8317831.0],["2024-01-08",42.8429,44.1544,42.0028,43.5458,10741203.0],["2024-01-09",43.5458,43.545806884765625,42.7743,43.0658,5891966.0],["2024-01-10",43.0658,43.2029,42.51716613769531,42.5172,4130850.0],["2024-01-11",42.5172,42.9115,41.7457,42.0457,5462245.0],["2024-01-12",42.0457,42.86,41.7971,41.9171,4005442.0],["2024-01-15",41.9171,44.3259,41.7543,44.3087,8634151.0],["2024-01-16",44.3087,44.9345,43.8887,44.4716,5544579.0],["2024-01-17",44.4716,45.646,43.9573,44.0858,5543228.0],["2024-01-18",44.0858,44.085845947265625,42.6715,43.8458,5732779.0],["2024-01-19",43.8458,44.0173,43.1944,43.4772,3598325.0],["2024-01-22",43.4772,43.623,41.4457,41.9171,6339991.0],["2024-01-23",41.9171,42.0028,40.6142,41.66,6967100.0],["2024-01-24",41.66,43.1772,41.65996551513672,42.9115,8576119.0],["2024-01-25",42.9115,43.3315,42.3457,43.2458,6279781.0],["2024-01-26",43.2458,45.1402,42.7743,44.703,9263523.0],["2024-01-29",44.703,48.1576,44.703033447265625,47.2232,15439796.0],["2024-01-30",47.2232,47.22320556640625,46.0574,46.2546,6709808.0],["2024-01-31",46.2546,46.25456619262695,44.883,45.0116,6579576.0],["2024-02-01",45.0116,45.6631,44.463,45.0031,5993732.0],["2024-02-02",45.0031,47.1975,44.9002,45.8688,7978332.0],["2024-02-05",45.8688,48.8262,45.86882400512695,47.3604,11975438.0],["2024-02-06",47.3604,51.0035,46.9489,50.232,11765379.0],["2024-02-07",50.232,51.5949,49.5119,51.5349,11858941.0],["2024-02-08",51.5349,53.1465,49.2548,49.5462,13164854.0],["2024-02-19",49.5462,50.7206,48.1061,50.0863,9804617.0],["2024-02-20",50.0863,51.6464,49.5462,51.3892,8067175.0],["2024-02-21",51.3892,51.389198303222656,48.8176,49.1433,13222816.0],["2024-02-22",49.1433,49.2805,47.2661,47.9004,14287288.0],["2024-02-23",47.9004,47.969,46.7517,47.1032,12650780.0],["2024-02-26",47.1032,47.7032,46.3746,47.4804,9875479.0],["2024-02-27",47.4804,48.389,47.1461,48.3119,8895628.0],["2024-02-28",48.3119,48.8262,47.9861,48.1318,8832718.0],["2024-02-29",48.1318,49.812,47.8318,49.7948,9495024.0],["2024-03-01",49.7948,50.8749,49.4434,50.232,7908206.0],["2024-03-04",50.232,50.7463,49.7777,50.052,5955528.0],["2024-03-05",50.052,52.1435,49.7177,51.6721,8206752.0],["2024-03-06",51.6721,52.5464,51.192,51.8607,4062249.0],["2024-03-07",51.8607,52.1178,50.9177,50.952,3763299.0],["2024-03-08",50.952,52.5036,50.7463,51.9978,4426399.0],["2024-03-11",51.9978,52.4178,51.4235,51.9464,3588608.0],["2024-03-12",51.9464,52.615,50.8577,51.3206,6417058.0],["2024-03-13",51.3206,51.5178,50.472,51.4578,5592659.0],["2024-03-14",51.4578,51.7749,50.5749,51.0806,5245018.0],["2024-03-15",51.0806,51.4749,50.6263,51.0892,4967848.0],["2024-03-18",51.0892,52.675,50.8406,52.6493,5461579.0],["2024-03-19",52.6493,53.0522,52.2635,52.5636,3564479.0],["2024-03-20",52.5636,52.5636,51.3463,51.8607,4013592.0],["2024-03-21",51.8607,52.015,50.3091,50.5663,5484384.0],["2024-03-22",50.5663,52.2893,50.5406,51.8435,8066213.0],["2024-03-25",51.8435,52.2464,50.952,50.9949,5461552.0],["2024-03-26",50.9949,51.6892,50.5149,51.3549,4598996.0],["2024-03-27",51.3549,52.5293,51.192,51.8778,4481281.0],["2024-03-28",51.8778,52.855,50.5749,52.135,4995373.0],["2024-03-29",52.135,52.915,51.8607,52.735,2490266.0],["2024-04-01",52.735,54.5866,52.5979,54.1751,5818401.0],["2024-04-02",54.1751,54.6208,53.5836,53.7465,4816645.0],["2024-04-03",53.7465,56.1981,53.74650192260742,54.7237,6526590.0],["2024-04-08",54.7237,55.7266,54.2951,55.0237,4222944.0],["2024-04-09",55.0237,55.4266,53.7465,54.7923,4825692.0],["2024-04-10",54.7923,56.5753,54.79228973388672,55.2037,4864629.0],["2024-04-11",55.2037,56.5753,54.8609,56.1209,5371133.0],["2024-04-12",56.1209,56.8153,54.0808,56.1467,6486456.0],["2024-04-15",56.1467,57.5182,55.5981,57.2953,5245372.0],["2024-04-16",57.2953,58.7611,56.901,57.8182,6995887.0],["2024-04-17",57.8182,58.2297,56.6696,57.9725,4859578.0],["2024-04-18",57.9725,59.6698,57.97249984741211,59.3097,5965703.0],["2024-04-19",59.3097,60.1155,59.1469,59.5498,4836805.0],["2024-04-22",59.5498,60.6898,58.9154,58.9926,5707027.0],["2024-04-23",58.9926,59.0954,57.5696,57.9811,5610318.0],["2024-04-24",57.9811,58.4354,57.4582,58.3754,3306717.0],["2024-04-25",58.3754,59.464,57.6211,58.0754,4448496.0],["2024-04-26",58.0754,58.9326,56.4038,57.0896,8416764.0],["2024-04-29",57.0896,58.0925,56.2152,57.9554,5979149.0],["2024-04-30",57.9554,59.9612,57.8611,58.9069,5695423.0],["2024-05-06",58.9069,60.8527,58.5468,60.6041,6103709.0],["2024-05-07",60.6041,61.8728,60.4841,60.8613,4917065.0],["2024-05-08",60.8613,61.1099,59.9269,60.5955,2911439.0],["2024-05-09",60.5955,60.9984,60.1841,60.5613,3344317.0],["2024-05-10",60.5613,60.9041,59.1554,59.224,4732269.0],["2024-05-13",59.224,60.8698,58.4868,60.527,6134479.0],["2024-05-14",60.527,61.6842,60.1584,61.0327,3765337.0],["2024-05-15",61.0327,62.4985,60.7498,61.367,3717861.0],["2024-05-16",61.367,61.6413,60.0984,60.3041,4299038.0],["2024-05-17",60.3041,60.7584,59.4726,60.1926,4257614.0],["2024-05-20",60.1926,60.1927,58.8554,59.6355,5329189.0],["2024-05-21",59.6355,61.1699,59.284,60.587,4521512.0],["2024-05-22",60.587,60.8613,57.9468,58.4611,7091992.0],["2024-05-23",58.4611,59.524,58.46110916137695,58.8811,4202219.0],["2024-05-24",58.8811,59.6698,58.19537353515625,58.1954,3456902.0],["2024-05-27",58.1954,61.007,58.19537353515625,60.527,6453960.0],["2024-05-28",60.527,60.8613,59.2326,60.0641,4075998.0],["2024-05-29",60.0641,60.0640754699707,58.7183,58.9754,4107300.0],["2024-05-30",58.9754,59.3955,58.2982,58.7526,3413477.0],["2024-05-31",58.7526,58.9326,57.9468,58.0411,4344677.0],["2024-06-03",58.0411,59.1812,57.6725,57.9725,5090097.0],["2024-06-04",57.9725,59.3869,57.8611,59.1469,5019479.0],["2024-06-05",59.1469,59.7383,58.9497,59.0011,2669095.0],["2024-06-06",59.0011,60.5784,58.804,59.8326,4572183.0],["2024-06-07",59.8326,61.1184,59.464,59.8241,4976261.0],["2024-06-11",59.8241,60.4327,59.1297,59.9526,4290098.0],["2024-06-12",59.9526,60.3434,59.2086,59.9739,3480591.0],["2024-06-13",59.9739,59.97391128540039,56.9216,57.6165,8167357.0],["2024-06-14",57.6165,57.942,56.5521,57.4757,7295600.0],["2024-06-17",57.4757,58.4961,56.8776,58.2938,6392068.0],["2024-06-18",58.2938,60.6952,58.0563,60.4665,6531126.0],["2024-06-19",60.4665,60.6161,59.5517,59.7716,4769669.0],["2024-06-20",59.7716,60.4313,56.5257,57.7572,8304628.0],["2024-06-21",57.7572,58.3026,57.0887,58.197,4115691.0],["2024-06-24",58.197,58.19704818725586,56.0331,56.297,6466584.0],["2024-06-25",56.297,56.5873,55.5933,56.3938,5564918.0],["2024-06-26",56.3938,56.8864,55.9891,56.3938,2630520.0],["2024-06-27",56.3938,56.4905,55.4174,55.5757,3237053.0],["2024-06-28",55.5757,55.6813,54.6081,55.0655,4216844.0],["2024-07-01",55.0655,56.4378,54.6257,55.9188,3799730.0],["2024-07-02",55.9188,56.3938,54.8896,55.2239,3458349.0],["2024-07-03",55.2239,55.223854064941406,53.6757,53.7285,4143169.0],["2024-07-04",53.7285,53.9308,53.1391,53.2183,4188376.0],["2024-07-05",53.2183,55.3118,52.4618,55.1799,6432741.0],["2024-07-08",55.1799,55.179874420166016,52.8312,53.2183,5469082.0],["2024-07-09",53.2183,53.2974,51.1863,51.6085,10217883.0],["2024-07-10",51.6085,51.60853576660156,49.99,50.8081,8477993.0],["2024-07-11",50.8081,51.371,49.4182,49.5414,10050798.0],["2024-07-12",49.5414,50.3946,48.7761,48.9872,9184892.0],["2024-07-15",48.9872,49.7701,47.7205,49.4446,10090648.0],["2024-07-16",49.4446,49.7085,47.5182,47.6941,8318119.0],["2024-07-17",47.6941,47.694129943847656,45.6973,46.5506,14468412.0],["2024-07-18",46.5506,47.3247,45.9612,46.6474,8575930.0],["2024-07-19",46.6474,47.3775,46.3747,46.9025,7368086.0],["2024-07-22",46.9025,47.4742,46.2779,47.3159,8055777.0],["2024-07-23",47.3159,47.31588363647461,44.8705,44.8793,10172329.0],["2024-07-24",44.8793,45.3719,44.2459,44.4043,7571633.0],["2024-07-25",44.4043,44.404273986816406,42.601,42.8297,13427627.0],["2024-07-26",42.8297,43.164,42.1172,42.5482,8945108.0],["2024-07-29",42.5482,42.8385,41.22,41.3519,8966688.0],["2024-07-30",41.3519,42.0029,40.4723,41.6774,9529949.0],["2024-07-31",41.6774,43.1904,41.176,43.0056,10130245.0],["2024-08-01",43.0056,43.6742,42.4075,42.8737,9875423.0],["2024-08-02",42.8737,43.1552,41.695,41.8005,8000971.0],["2024-08-05",41.8005,43.1816,41.4839,42.1964,10078081.0],["2024-08-06",42.1964,42.8737,41.9853,42.3811,6665249.0],["2024-08-07",42.3811,43.2519,41.7566,42.8385,6314914.0],["2024-08-08",42.8385,43.4279,42.3987,43.1552,7371468.0],["2024-08-09",43.1552,44.1492,43.1024,43.1816,7279925.0],["2024-08-12",43.1816,45.4774,42.8561,44.7034,9925599.0],["2024-08-13",44.7034,44.70335006713867,43.208,43.7094,7750160.0],["2024-08-14",43.7094,43.7973,42.6098,43.1112,6676478.0],["2024-08-15",43.1112,44.3339,42.9265,43.7182,6013511.0],["2024-08-16",43.7182,43.71815490722656,42.3459,43.1024,7705237.0],["2024-08-19",43.1024,43.7621,42.9265,43.3223,4812884.0],["2024-08-20",43.3223,43.8853,42.7593,43.5598,5447717.0],["2024-08-21",43.5598,44.2459,42.9353,43.0144,6287571.0],["2024-08-22",43.0144,45.0816,43.014442443847656,43.4543,10702803.0],["2024-08-23",43.4543,43.8413,42.7066,43.1112,7140264.0],["2024-08-26",43.1112,43.111202239990234,41.695,42.3811,7207940.0],["2024-08-27",42.3811,43.1816,42.0732,42.6626,6128374.0],["2024-08-28",42.6626,43.8237,42.6625862121582,42.9441,5791407.0],["2024-08-29",42.9441,43.5598,42.4867,43.4015,6352900.0],["2024-08-30",43.4015,44.6858,42.9353,43.8677,9258446.0],["2024-09-02",43.8677,44.3339,42.8473,43.595,7862271.0],["2024-09-03",43.595,45.1784,43.2959,44.7473,8483641.0],["2024-09-04",44.7473,45.9524,44.6066,45.2751,7657574.0],["2024-09-05",45.2751,45.8205,45.0464,45.1256,5215702.0],["2024-09-06",45.1256,45.3807,44.7737,44.8441,3508800.0],["2024-09-09",44.8441,45.2751,44.1668,44.6418,6958340.0],["2024-09-10",44.6418,44.7558,42.5959,42.9378,9833380.0],["2024-09-11",42.9378,42.93783950805664,41.5069,41.7769,8947718.0],["2024-09-12",41.7769,42.1909,40.9039,40.9489,5905652.0],["2024-09-13",40.9489,41.5069,40.5979,40.6879,5113855.0],["2024-09-18",40.6879,42.2629,40.1569,41.7679,5895022.0],["2024-09-19",41.7679,42.2269,40.8229,41.5339,5886833.0],["2024-09-20",41.5339,42.7219,40.9849,42.5509,6362859.0],["2024-09-23",42.5509,43.8288,42.4699,42.8748,5130062.0],["2024-09-24",42.8748,43.6398,41.9839,43.5768,10410641.0],["2024-09-25",43.5768,45.4038,43.57682418823242,44.6568,10109741.0],["2024-09-26",44.6568,49.0037,44.3328,48.3647,13207478.0],["2024-09-27",48.3647,53.1976,48.36470031738281,53.1976,17784911.0],["2024-09-30",53.1976,57.5805,53.197566986083984,55.5285,23120149.0],["2024-10-08",55.5285,60.9284,52.6936,53.6386,27203599.0],["2024-10-09",53.6386,53.63855743408203,50.2366,51.8386,18888609.0],["2024-10-10",51.8386,56.6985,51.83860397338867,54.7815,20862794.0],["2024-10-11",54.7815,55.3125,52.4416,53.2246,9358698.0],["2024-10-14",53.2246,55.3485,52.5946,54.3585,11199939.0],["2024-10-15",54.3585,54.4215,52.9006,53.0266,7440451.0],["2024-10-16",53.0266,53.5306,52.0366,52.9186,6033137.0],["2024-10-17",52.9186,53.3596,51.8476,51.9466,7198800.0],["2024-10-18",51.9466,53.4586,51.4066,52.2436,13347955.0],["2024-10-21",52.2436,54.3045,51.8836,53.4046,9552609.0],["2024-10-22",53.4046,54.5295,53.1076,54.1335,6658291.0],["2024-10-23",54.1335,55.0245,53.9085,54.5025,6242736.0],["2024-10-24",54.5025,54.6735,53.4586,53.6746,4330196.0],["2024-10-25",53.6746,53.6746,52.8286,53.1886,4390722.0],["2024-10-28",53.1886,54.4485,52.7386,53.8366,5066188.0],["2024-10-29",53.8366,54.0885,52.7476,53.4406,5148826.0],["2024-10-30",53.4406,54.0705,52.4056,53.3056,5593206.0],["2024-10-31",53.3056,54.4125,52.9366,52.9726,6566822.0],["2024-11-01",52.9726,54.1065,52.7746,53.3326,5791388.0],["2024-11-04",53.3326,53.33256149291992,49.4987,51.7036,21184150.0],["2024-11-05",51.7036,53.1796,50.8576,53.1796,9441037.0],["2024-11-06",53.1796,53.179569244384766,51.3256,51.6586,9469695.0],["2024-11-07",51.6586,53.6386,51.3256,53.5846,9068300.0],["2024-11-08",53.5846,54.7545,53.1706,54.2595,8918179.0],["2024-11-11",54.2595,54.25954055786133,52.4596,53.0986,7972945.0],["2024-11-12",53.0986,55.2315,53.0806,54.0705,10758524.0],["2024-11-13",54.0705,55.1685,53.5306,53.6566,6111169.0],["2024-11-14",53.6566,54.0885,53.1166,53.3236,4778179.0],["2024-11-15",53.3236,53.3596,52.5136,52.5406,5536752.0],["2024-11-18",52.5406,53.2606,51.9016,52.1716,5921244.0],["2024-11-19",52.1716,53.2516,52.0096,52.3876,5907028.0],["2024-11-20",52.3876,52.7926,52.1266,52.5946,4549720.0],["2024-11-21",52.5946,52.8196,52.1086,52.4236,4650180.0],["2024-11-22",52.4236,52.5136,50.9386,50.9386,7725910.0],["2024-11-25",50.9386,51.7216,50.7316,50.9296,6191615.0],["2024-11-26",50.9296,52.0996,50.929630279541016,51.4606,4181974.0],["2024-11-27",51.4606,52.4236,50.9656,52.3606,5418670.0],["2024-11-28",52.3606,52.36058807373047,50.9476,51.2626,6314840.0],["2024-11-29",51.2626,53.0086,50.9116,52.1356,6819613.0],["2024-12-02",52.1356,52.6396,51.7306,52.4056,4557243.0],["2024-12-03",52.4056,52.6306,51.9736,52.4506,3375490.0],["2024-12-04",52.4506,53.5036,52.2616,52.5856,4315994.0],["2024-12-05",52.5856,52.5856,51.4336,51.6946,4273496.0],["2024-12-06",51.6946,52.3336,51.4876,51.7576,4841779.0],["2024-12-09",51.7576,52.3606,51.1366,51.6856,3819412.0],["2024-12-10",51.6856,53.6026,51.685611724853516,52.2976,6438920.0],["2024-12-11",52.2976,53.0806,52.1176,52.7566,3528081.0],["2024-12-12",52.7566,54.6465,52.4956,54.4305,7149744.0],["2024-12-13",54.4305,54.7815,53.2156,53.9535,6861685.0],["2024-12-16",53.9535,55.0785,52.8826,53.6926,6882827.0],["2024-12-17",53.6926,54.5025,53.0356,53.1076,4000900.0],["2024-12-18",53.1076,53.7106,52.8106,53.4586,3248532.0],["2024-12-19",53.4586,54.4035,53.1796,53.8815,3887237.0],["2024-12-20",53.8815,57.5535,53.8636,56.8785,12642101.0],["2024-12-23",56.8785,57.3735,56.3115,56.6445,6408783.0],["2024-12-24",56.6445,57.1395,55.8975,56.6985,4554485.0],["2024-12-25",56.6985,57.3915,56.1405,56.8965,4490941.0],["2024-12-26",56.8965,57.1305,56.0415,56.1225,3982452.0],["2024-12-27",56.1225,57.2385,55.8705,56.8965,4783425.0],["2024-12-30",56.8965,57.8324,56.7525,56.8785,4651763.0],["2024-12-31",56.8785,57.7334,56.4285,56.4465,5037700.0],["2025-01-02",56.4465,57.0315,55.3485,55.7985,7086340.0],["2025-01-03",55.7985,56.0325,54.4485,54.6915,6153232.0],["2025-01-06",54.6915,55.0515,53.9086,54.7095,5382209.0],["2025-01-07",54.7095,54.709529876708984,53.7286,54.3765,3493363.0],["2025-01-08",54.3765,56.1135,54.3405,55.8075,5999143.0],["2025-01-09",55.8075,56.8515,55.3575,55.5735,4944251.0],["2025-01-10",55.5735,56.1405,55.2765,55.7535,3293866.0],["2025-01-13",55.7535,56.8785,54.2235,54.7635,5387756.0],["2025-01-14",54.7635,55.9515,54.3585,55.7265,4099636.0],["2025-01-15",55.7265,56.3835,55.1775,55.7715,4541050.0],["2025-01-16",55.7715,56.6895,55.5285,55.8075,3470513.0],["2025-01-17",55.8075,56.6895,55.3935,56.5185,2947176.0],["2025-01-20",56.5185,57.2115,53.8996,54.7005,10851597.0],["2025-01-21",54.7005,55.7445,54.3495,55.6995,5154980.0],["2025-01-22",55.6995,55.8525,54.0435,55.1415,4900759.0],["2025-01-23",55.1415,55.5285,54.2595,54.2595,5137904.0],["2025-01-24",54.2595,54.2685,53.0986,53.7286,6819460.0],["2025-01-27",53.7286,54.9795,53.72856140136719,54.6285,4910432.0],["2025-02-05",54.6285,54.9435,54.2865,54.3135,3958059.0],["2025-02-06",54.3135,54.7635,53.3866,53.8276,6331309.0],["2025-02-07",53.8276,54.5295,53.6026,53.9265,5135053.0],["2025-02-10",53.9265,53.92654800415039,52.7386,52.7836,6320860.0],["2025-02-11",52.7836,52.9726,52.4146,52.5226,3842061.0],["2025-02-12",52.5226,53.0896,52.2886,52.9816,4075350.0],["2025-02-13",52.9816,53.8996,52.7116,53.8186,5823173.0],["2025-02-14",53.8186,55.1685,53.5666,54.0435,7525628.0],["2025-02-17",54.0435,54.1965,52.2976,52.9906,7895865.0],["2025-02-18",52.9906,53.5306,52.6666,52.8286,3932674.0],["2025-02-19",52.8286,52.9366,52.2076,52.8826,4530652.0],["2025-02-20",52.8826,53.0536,51.8476,51.8746,5501807.0],["2025-02-21",51.8746,52.0186,50.0837,50.3896,11603619.0],["2025-02-24",50.3896,51.1096,49.6787,49.7777,8523300.0],["2025-02-25",49.7777,49.77766418457031,48.8057,49.0037,7783396.0],["2025-02-26",49.0037,49.2737,48.2027,48.4367,7530814.0],["2025-02-27",48.4367,49.2557,47.9867,49.1837,8760240.0],["2025-02-28",49.1837,51.4606,48.9857,50.7946,14426919.0],["2025-03-03",50.7946,52.6396,50.7856,51.5866,8478888.0],["2025-03-04",51.5866,52.4686,51.2266,52.0996,5505122.0],["2025-03-05",52.0996,52.1716,50.8036,50.9746,4944486.0],["2025-03-06",50.9746,51.0916,50.1287,50.6416,5892354.0],["2025-03-07",50.6416,51.4336,50.3266,51.1726,4544389.0],["2025-03-10",51.1726,51.3616,50.5696,51.3166,3989133.0],["2025-03-11",51.3166,52.4416,50.5156,52.1626,5549446.0],["2025-03-12",52.1626,52.5496,51.7936,52.0636,3677904.0],["2025-03-13",52.0636,53.0716,52.0006,52.8196,4749822.0],["2025-03-14",52.8196,53.5306,52.5856,53.5036,5395440.0],["2025-03-17",53.5036,53.6476,52.7746,52.8466,4156270.0],["2025-03-18",52.8466,54.0886,52.3156,52.4326,4948201.0],["2025-03-19",52.4326,53.7375,52.1716,52.3606,5451376.0],["2025-03-20",52.3606,53.2876,52.36058807373047,53.0446,6343269.0],["2025-03-21",53.0446,53.9985,52.8376,53.0626,7354706.0],["2025-03-24",53.0626,55.1145,52.7926,54.6465,11360304.0],["2025-03-25",54.6465,55.1685,53.6386,53.8906,5734893.0],["2025-03-26",53.8906,53.9896,53.3056,53.6386,2888451.0],["2025-03-27",53.6386,54.5385,53.5396,54.4305,4071499.0],["2025-03-28",54.4305,54.5835,53.7376,54.0975,3022571.0],["2025-03-31",54.0975,54.9705,53.8186,54.4035,6037072.0],["2025-04-01",54.4035,55.6905,53.7736,55.6275,7830457.0],["2025-04-02",55.6275,55.627506256103516,54.9525,55.1505,3479850.0],["2025-04-03",55.1505,56.5185,54.6105,56.3205,6243499.0],["2025-04-07",56.3205,56.5905,52.3516,54.8625,13323485.0],["2025-04-08",54.8625,55.4745,54.1605,54.9795,8845796.0],["2025-04-09",54.9795,56.1585,53.9536,55.8255,7961998.0],["2025-04-10",55.8255,56.4915,54.9435,56.1135,5927173.0],["2025-04-11",56.1135,57.0585,55.2585,55.4385,6242124.0],["2025-04-14",55.4385,56.4195,54.8535,55.2405,6038551.0],["2025-04-15",55.2405,56.8785,54.7275,56.6355,6133406.0],["2025-04-16",56.6355,57.1935,56.1315,56.8965,5125370.0],["2025-04-17",56.8965,57.4635,56.5185,56.9685,3559495.0],["2025-04-18",56.9685,57.2655,56.1315,56.2485,2583720.0],["2025-04-21",56.2485,56.8605,55.8165,56.5725,2539087.0],["2025-04-22",56.5725,57.6705,56.4015,56.6535,4559943.0],["2025-04-23",56.6535,56.8785,55.1235,55.5375,4981916.0],["2025-04-24",55.5375,57.2565,55.4385,56.7885,4250325.0],["2025-04-25",56.7885,57.0045,54.8985,55.1055,6368122.0],["2025-04-28",55.1055,55.10551834106445,49.59767150878906,49.5977,28514657.0],["2025-04-29",49.5977,50.0387,48.1487,48.5987,17168174.0],["2025-04-30",48.5987,49.5797,48.5447,48.9677,11925051.0],["2025-05-06",48.9677,49.3187,48.7067,48.7787,10579425.0],["2025-05-07",48.7787,49.7957,48.778690338134766,49.6157,9435057.0],["2025-05-08",49.6157,49.8767,49.2647,49.7507,6421982.0],["2025-05-09",49.7507,50.4886,49.3907,50.1826,8162808.0],["2025-05-12",50.1826,50.3446,49.6787,50.0746,5957761.0],["2025-05-13",50.0746,50.2006,49.8317,49.9577,5695221.0],["2025-05-14",49.9577,50.3626,49.5707,50.2186,6396249.0],["2025-05-15",50.2186,50.5246,49.9487,50.3536,5997910.0],["2025-05-16",50.3536,51.2266,50.2546,51.1096,7602308.0],["2025-05-19",51.1096,51.7126,50.4976,50.6776,6531391.0],["2025-05-20",50.6776,51.3526,50.6776,51.2176,3919900.0],["2025-05-21",51.2176,51.7846,50.9566,51.1006,5475559.0],["2025-05-22",51.1006,51.3526,50.5876,50.7226,4469389.0],["2025-05-23",50.7226,50.9656,50.4076,50.4166,3635101.0],["2025-05-26",50.4166,50.4796,49.3367,49.4357,5815909.0],["2025-05-27",49.4357,50.1557,49.3547,49.8317,4440281.0],["2025-05-28",49.8317,49.831661224365234,48.9677,49.4087,5752756.0],["2025-05-29",49.4087,49.6877,49.1567,49.5527,3743051.0],["2025-05-30",49.5527,49.9937,49.2917,49.3277,4404975.0],["2025-06-03",49.3277,50.0387,48.9587,49.9397,6438372.0],["2025-06-04",49.9397,50.0207,49.6067,49.7687,4517636.0],["2025-06-05",49.7687,50.6097,49.2924,50.2965,6029295.0],["2025-06-06",50.2965,50.7663,50.2689,50.6005,4652104.0],["2025-06-09",50.6005,51.0058,50.3518,50.6834,4560497.0],["2025-06-10",50.6834,50.8953,50.3149,50.3886,4533051.0],["2025-06-11",50.3886,51.4019,50.3426,50.7571,7447564.0],["2025-06-12",50.7571,50.9413,49.3569,49.5043,10109096.0],["2025-06-13",49.5043,50.0386,48.9147,49.6332,9128874.0],["2025-06-16",49.6332,49.63323974609375,48.7028,48.7673,7290012.0],["2025-06-17",48.7673,49.3293,48.1225,48.316,5382020.0],["2025-06-18",48.316,48.5923,48.251468658447266,48.2515,3228200.0],["2025-06-19",48.2515,48.4081,47.8646,47.9843,4328033.0],["2025-06-20",47.9843,48.2699,47.9291,48.1686,3290762.0],["2025-06-23",48.1686,48.316,47.5329,47.8554,4032736.0],["2025-06-24",47.8554,48.5002,47.85536193847656,48.4541,4220917.0],["2025-06-25",48.4541,48.6107,47.9475,48.1501,5062827.0],["2025-06-26",48.1501,48.666,48.0396,48.1317,4907708.0],["2025-06-27",48.1317,48.9055,48.1317138671875,48.4173,4959663.0],["2025-06-30",48.4173,48.537,48.0212,48.1778,4514077.0],["2025-07-01",48.1778,48.2699,47.6159,47.6435,6073401.0],["2025-07-02",47.6435,47.7356,46.9987,47.1461,6313679.0],["2025-07-03",47.1461,47.579,46.9802,47.0724,5013259.0],["2025-07-04",47.0724,47.2658,46.8789,47.1276,3472952.0],["2025-07-07",47.1276,47.3395,47.1092,47.2382,2883560.0],["2025-07-08",47.2382,47.3671,47.0079,47.3303,4548017.0],["2025-07-09",47.3303,47.6159,46.9158,46.9802,6917887.0],["2025-07-10",46.9802,47.0263,46.1696,46.2894,9624844.0],["2025-07-11",46.2894,46.7684,46.1696,46.5657,6001430.0],["2025-07-14",46.5657,46.7684,45.7366,45.7919,10431997.0],["2025-07-15",45.7919,46.0867,44.9536,45.1747,10223737.0],["2025-07-16",45.1747,45.8288,45.1747,45.5524,9087009.0],["2025-07-17",45.5524,45.838,45.2945,45.6722,5377536.0],["2025-07-18",45.6722,45.9485,45.5985,45.8932,5642663.0],["2025-07-21",45.8932,45.9577,45.5063,45.6906,7351333.0],["2025-07-22",45.6906,47.1645,45.5985,47.1184,16720462.0],["2025-07-23",47.1184,47.4132,46.7131,46.971,9685097.0],["2025-07-24",46.971,47.708,46.796,47.5237,8801793.0],["2025-07-25",47.5237,47.7356,46.9065,46.9618,7511180.0],["2025-07-28",46.9618,47.0263,46.3815,46.5933,5994517.0],["2025-07-29",46.5933,46.7499,46.1604,46.4275,5499780.0],["2025-07-30",46.4275,48.2607,46.2986,48.1593,16431750.0],["2025-07-31",48.1593,48.15934753417969,47.1921,47.5329,12047809.0],["2025-08-01",47.5329,48.3989,47.3487,47.6251,9007107.0],["2025-08-04",47.6251,47.7632,46.9987,47.4685,6233739.0],["2025-08-05",47.4685,47.5882,47.1829,47.579,4386341.0],["2025-08-06",47.579,47.6988,47.1276,47.2566,5290682.0],["2025-08-07",47.2566,47.3395,47.0724,47.229,4081530.0],["2025-08-08",47.229,47.3027,46.9895,47.0724,3534609.0],["2025-08-11",47.0724,47.3119,46.8973,47.229,4663989.0],["2025-08-12",47.229,47.4132,46.8605,46.925,6759718.0],["2025-08-13",46.925,47.0539,46.5473,46.6026,7201877.0],["2025-08-14",46.6026,46.9158,46.2064,46.2341,8835071.0],["2025-08-15",46.2341,46.4275,46.0406,46.3631,5746671.0],["2025-08-18",46.3631,46.6486,46.1512,46.4275,8768041.0],["2025-08-19",46.4275,47.0724,46.3354,46.6855,7589430.0],["2025-08-20",46.6855,46.8697,46.3354,46.8052,6573662.0],["2025-08-21",46.8052,47.6803,46.805213928222656,47.1,13592081.0],["2025-08-22",47.1,48.795,47.09999084472656,48.058,20589100.0],["2025-08-25",48.058,48.9147,48.058021545410156,48.2975,16640007.0],["2025-08-26",48.2975,48.3712,47.7817,47.8554,11181961.0],["2025-08-27",47.8554,48.5923,47.1461,47.1645,13216310.0],["2025-08-28",47.1645,47.4961,46.2064,46.8697,11749808.0],["2025-08-29",46.8697,47.8001,46.8328,47.7909,11706918.0],["2025-09-01",47.7909,48.2515,47.45,47.7448,12136656.0],["2025-09-02",47.7448,47.9291,47.3026,47.5329,9388395.0],["2025-09-03",47.5329,47.5991,46.3997,46.5131,10465705.0],["2025-09-04",46.5131,46.7303,45.8425,46.2392,7602635.0],["2025-09-05",46.2392,46.5508,46.107,46.4375,4785022.0],["2025-09-08",46.4375,47.0042,46.2958,46.9475,6593602.0],["2025-09-09",46.9475,46.947486877441406,46.2958,46.5792,7567603.0],["2025-09-10",46.5792,46.57916259765625,46.1825,46.2014,6808039.0],["2025-09-11",46.2014,46.333614349365234,45.8992,46.3336,7569160.0],["2025-09-12",46.3336,46.3714,45.9086,45.9747,8880015.0],["2025-09-15",45.9747,45.974727630615234,45.3514,45.3797,10118017.0],["2025-09-16",45.3797,45.5025,44.9075,45.0586,8962620.0],["2025-09-17",45.0586,45.1531,44.7659,44.9736,8856520.0],["2025-09-18",44.9736,45.3136,44.6714,44.8886,10508589.0],["2025-09-19",44.8886,45.1909,44.407,45.172,7865150.0],["2025-09-22",45.172,45.2286,44.5298,44.577,6196572.0],["2025-09-23",44.577,44.6903,43.5287,44.237,10233870.0],["2025-09-24",44.237,45.5686,44.2275,45.427,10178152.0],["2025-09-25",45.427,45.42695999145508,44.7092,44.7375,7706162.0],["2025-09-26",44.7375,45.4458,44.577,44.9359,8501888.0],["2025-09-29",44.9359,45.1909,44.3975,45.0492,5950267.0],["2025-09-30",45.0492,45.0586,44.5864,44.7659,5525531.0],["2025-10-09",44.7659,44.7659,44.1331,44.6714,7056352.0],["2025-10-10",44.6714,44.8603,44.4259,44.747,5548969.0],["2025-10-13",44.747,44.74697494506836,44.0387,44.1992,7171248.0],["2025-10-14",44.1992,45.0492,44.1142,44.747,8732525.0],["2025-10-15",44.747,45.351409912109375,44.5486,45.3514,7001136.0],["2025-10-16",45.3514,45.4647,44.9264,45.3703,6181508.0],["2025-10-17",45.3703,45.5875,45.0775,45.2286,6895335.0],["2025-10-20",45.2286,45.2381,44.6242,44.9831,4372626.0],["2025-10-21",44.9831,45.427,44.9453,45.2286,4906086.0],["2025-10-22",45.2286,45.7386,45.0964,45.6064,4704279.0],["2025-10-23",45.6064,45.8047,45.342,45.767,4758063.0],["2025-10-24",45.767,45.7669563293457,45.0492,45.1909,5243997.0],["2025-10-27",45.1909,45.4742,45.1342,45.2286,6195828.0],["2025-10-28",45.2286,45.7386,44.7659,44.8131,8311521.0],["2025-10-29",44.8131,44.81308364868164,44.4636,44.7375,4700127.0],["2025-10-30",44.7375,44.8509,44.2937,44.3692,6266506.0],["2025-10-31",44.3692,44.9453,44.2086,44.8509,6171338.0],["2025-11-03",44.8509,45.1625,44.850860595703125,44.9264,5597893.0],["2025-11-04",44.9264,45.3136,44.7753,45.1247,7313934.0],["2025-11-05",45.1247,45.4364,44.8603,45.2947,5773770.0],["2025-11-06",45.2947,45.294742584228516,44.8981,44.9831,5383781.0],["2025-11-07",44.9831,45.7008,44.832,45.6347,8887715.0],["2025-11-10",45.6347,46.2203,45.4459,46.1731,9090941.0],["2025-11-11",46.1731,46.1825,45.7575,46.1258,6193343.0],["2025-11-12",46.1258,46.5131,46.0408,46.4564,8708341.0],["2025-11-13",46.4564,46.5886,45.9936,46.4186,8359308.0],["2025-11-14",46.4186,46.9664,46.3147,46.4375,7399229.0],["2025-11-17",46.4375,46.4375,45.6725,45.8803,6567253.0],["2025-11-18",45.8803,46.1164,45.6442,45.7197,3968325.0],["2025-11-19",45.7197,45.8897,45.5025,45.6253,3021547.0],["2025-11-20",45.6253,46.0881,45.5025,45.8708,4735323.0],["2025-11-21",45.8708,46.0692,45.2947,45.4742,8455434.0],["2025-11-24",45.4742,45.9842,44.6714,45.1247,11634564.0],["2025-11-25",45.1247,45.1247444152832,44.662,44.9925,6572679.0],["2025-11-26",44.9925,45.4364,44.6525,44.6903,5371789.0],["2025-11-27",44.6903,44.917,44.4164,44.6242,4275513.0],["2025-11-28",44.6242,44.8036,44.4825,44.6431,4317600.0],["2025-12-01",44.6431,44.6998,44.4353,44.6525,7055974.0],["2025-12-02",44.6525,45.2286,44.5486,44.8509,8237886.0],["2025-12-03",44.8509,45.4836,44.7375,45.2664,6981498.0],["2025-12-04",45.2664,45.3514,44.8792,45.0209,4002274.0],["2025-12-05",45.0209,45.427,44.9642,45.3797,6115264.0],["2025-12-08",45.3797,45.7292,45.1814,45.2097,5061117.0],["2025-12-09",45.2097,45.2759,44.59586715698242,44.5959,5111025.0],["2025-12-10",44.5959,45.2759,44.5014,45.1909,5507354.0],["2025-12-11",45.1909,46.0881,45.1247,45.6914,9826949.0],["2025-12-12",45.6914,46.277,45.4553,46.1636,10482920.0],["2025-12-15",46.1636,46.5131,45.9747,46.107,6958466.0],["2025-12-16",46.107,46.2486,45.5781,45.6442,4807484.0],["2025-12-17",45.6442,46.1258,45.3892,45.9842,4752512.0],["2025-12-18",45.9842,46.3714,45.8331,46.2769,4502912.0],["2025-12-19",46.2769,46.2958,45.8803,46.0031,5254699.0],["2025-12-22",46.0031,46.8436,45.8142,46.5131,6782233.0],["2025-12-23",46.5131,46.6453,46.2392,46.4375,5043500.0],["2025-12-24",46.4375,46.5697,46.1825,46.3431,4493221.0],["2025-12-25",46.3431,46.4658,46.1825,46.2486,3541700.0],["2025-12-26",46.2486,46.7019,46.1069,46.6075,4892929.0],["2025-12-29",46.6075,46.6453,46.107,46.1825,3992400.0],["2025-12-30",46.1825,46.2486,45.9558,46.2014,3460857.0],["2025-12-31",46.2014,46.5131,45.8425,46.3525,5008642.0],["2026-01-05",46.3525,47.023,46.35250473022461,46.9664,8892265.0],["2026-01-06",46.9664,48.213,46.8814,48.1091,13605065.0],["2026-01-07",48.1091,48.10913848876953,47.39137268066406,47.3914,6841025.0],["2026-01-08",47.3914,47.6558,47.2592,47.3536,4438999.0],["2026-01-09",47.3536,47.4669,46.8908,47.1647,6102022.0],["2026-01-12",47.1647,47.4197,46.9003,47.0325,5603970.0],["2026-01-13",47.0325,47.5047,46.5886,46.7586,6487523.0],["2026-01-14",46.7586,47.0797,45.7575,46.2297,10763821.0],["2026-01-15",46.2297,46.6075,46.0125,46.4847,6053372.0],["2026-01-16",46.4847,46.5697,46.0503,46.3903,4494379.0],["2026-01-19",46.3903,46.6358,46.0125,46.3147,4259100.0],["2026-01-20",46.3147,47.2025,46.192,47.0797,6992909.0],["2026-01-21",47.0797,48.1469,47.0325,47.363,8306230.0],["2026-01-22",47.363,47.6936,46.9664,47.3064,4314300.0],["2026-01-23",47.3064,47.6369,47.0608,47.4386,4034866.0],["2026-01-26",47.4386,47.8353,47.278,47.7125,7111162.0],["2026-01-27",47.7125,47.9486,47.3158,47.5519,6451602.0],["2026-01-28",47.5519,47.7219,47.0136,47.5519,8416455.0],["2026-01-29",47.5519,48.3358,47.3347,48.1941,11768819.0],["2026-01-30",48.1941,49.2991,47.81636428833008,47.8164,14522598.0],["2026-02-02",47.8164,49.5258,47.6841,48.5341,16663705.0],["2026-02-03",48.5341,50.2247,48.53413009643555,49.9602,15213852.0],["2026-02-04",49.9602,51.9907,49.96021270751953,51.9246,20258833.0],["2026-02-05",51.9246,52.6613,51.4902,52.2268,13395422.0],["2026-02-06",52.2268,53.1618,51.3485,51.3485,10643087.0],["2026-02-09",51.3485,53.4074,51.1974,53.2657,13587453.0],["2026-02-10",53.2657,53.3602,51.9341,52.1891,6995834.0],["2026-02-11",52.1891,53.0107,51.7735,52.3591,5683509.0],["2026-02-12",52.3591,52.4724,51.6224,51.7357,4757013.0],["2026-02-13",51.7357,52.3779,51.5091,51.8113,5472698.0],["2026-02-24",51.8113,52.6518,51.5657,52.0852,5739220.0],["2026-02-25",52.0852,52.6141,51.8963,52.2741,4937280.0],["2026-02-26",52.2741,52.4346,51.0746,51.3296,9361716.0],["2026-02-27",51.3296,51.7641,51.1502,51.3485,4589785.0],["2026-03-02",51.3485,51.5185,50.6119,51.0746,7191671.0],["2026-03-03",51.0746,51.074642181396484,49.5824,49.7713,8772944.0],["2026-03-04",49.7713,49.9035,48.8363,49.6202,7379619.0],["2026-03-05",49.6202,49.9319,49.2708,49.658,5127782.0],["2026-03-06",49.658,50.2247,49.4219,49.6769,4332210.0],["2026-03-09",49.6769,49.7241,48.9686,49.0252,5885245.0],["2026-03-10",49.0252,49.9791,49.025230407714844,49.9413,6275582.0],["2026-03-11",49.9413,50.1585,49.4313,49.488,3831950.0],["2026-03-12",49.488,49.8185,48.8552,49.4974,6379279.0],["2026-03-13",49.4974,49.6863,49.148,49.1763,3546010.0],["2026-03-16",49.1763,49.3841,48.7986,49.2897,3338240.0],["2026-03-17",49.2897,50.338,49.2047,49.9035,6137529.0],["2026-03-18",49.9035,50.3663,49.6013,50.1019,6827690.0],["2026-03-19",50.1019,50.2435,49.6013,49.8469,8466609.0],["2026-03-20",49.8469,53.9174,49.84688186645508,52.9068,23539811.0],["2026-03-23",52.9068,53.4074,51.5657,51.868,13498843.0],["2026-03-24",51.868,53.3129,51.86795425415039,53.2657,9365560.0],["2026-03-25",53.2657,53.26571273803711,52.4441,52.6046,5441614.0],["2026-03-26",52.6046,53.2563,52.4724,52.9918,5848400.0],["2026-03-27",52.9918,53.4829,52.5007,52.7652,5986300.0],["2026-03-30",52.7652,54.3518,52.3685,54.3046,10205374.0],["2026-03-31",54.3046,55.1168,53.8796,53.9929,6602200.0],["2026-04-01",53.9929,54.2007,53.0957,53.209,7314322.0],["2026-04-02",53.209,54.2007,53.0579,53.9079,6736163.0],["2026-04-03",53.9079,53.907920837402344,52.6141,52.9918,4777786.0],["2026-04-07",52.9918,53.2657,51.9246,52.2457,6334440.0],["2026-04-08",52.2457,53.3129,52.1135,53.3035,9714333.0],["2026-04-09",53.3035,53.30348587036133,51.5846,52.1041,10852182.0],["2026-04-10",52.1041,52.2835,51.6602,51.7168,5036276.0],["2026-04-13",51.7168,51.8585,51.0935,51.5657,4594336.0],["2026-04-14",51.5657,51.8207,51.0652,51.698,5558877.0],["2026-04-15",51.698,52.3874,51.3296,52.2174,7194008.0],["2026-04-16",52.2174,52.7085,51.7924,52.5385,5882354.0],["2026-04-17",52.5385,52.7746,50.9424,51.0274,11656451.0],["2026-04-20",51.0274,51.2257,49.6769,50.9708,8792237.0],["2026-04-21",50.9708,51.3296,49.8658,50.253,7815419.0],["2026-04-22",50.253,50.253,49.3747,49.5069,7701204.0],["2026-04-23",49.5069,49.658,49.0819,49.3086,6158150.0],["2026-04-24",49.3086,49.573,48.6475,49.1102,6094855.0],["2026-04-27",49.1102,50.9424,48.7136,50.5835,11020839.0],["2026-04-28",50.5835,51.868,50.5269,51.7924,9559351.0],["2026-04-29",51.7924,52.5102,51.528,51.7546,6576705.0],["2026-04-30",51.7546,52.4724,51.1408,51.9435,5889737.0],["2026-05-06",51.9435,51.943511962890625,49.2141,50.1963,12012773.0],["2026-05-07",50.1963,50.7535,50.0547,50.4419,5240544.0],["2026-05-08",50.4419,51.4241,50.2908,50.678,5696998.0],["2026-05-11",50.678,51.1974,50.1113,50.8858,5874718.0],["2026-05-12",50.8858,51.0746,50.0641,50.2247,5730399.0],["2026-05-13",50.2247,50.5552,49.5069,49.8658,6831343.0],["2026-05-14",49.8658,50.9802,49.5824,50.2435,7245128.0],["2026-05-15",50.2435,50.423,49.148,49.3558,5549400.0],["2026-05-18",49.3558,49.6391,47.7597,47.9202,6152088.0],["2026-05-19",47.9202,48.5625,47.9108,47.9769,3768778.0],["2026-05-20",47.9769,48.0902,47.5614,47.788,3580249.0],["2026-05-21",47.788,48.3547,46.7775,46.8908,5633401.0],["2026-05-22",46.8908,47.0325,46.2297,46.768,5139731.0],["2026-05-25",46.768,47.2111,45.9272,46.8901,5040900.0],["2026-05-26",46.8901,47.3861,46.5011,47.0652,5327599.0],["2026-05-27",47.0652,47.9794,46.6372,47.8822,6068325.0],["2026-05-28",47.8822,47.9308,47.0749,47.5223,6027914.0],["2026-05-29",47.5223,49.0882,47.3764,48.6214,5799237.0],["2026-06-01",48.6214,48.6311,47.4931,48.3588,7474198.0],["2026-06-02",48.3588,49.5843,48.3587646484375,48.991,8167804.0],["2026-06-03",48.991,49.0007,47.6877,47.9697,4408684.0],["2026-06-04",47.9697,48.3296,47.0749,47.2694,3271164.0],["2026-06-05",47.2694,48.8451,47.1722,48.242,7374438.0],["2026-06-08",48.242,49.5745,47.3667,47.7557,6543599.0],["2026-06-09",47.7557,47.9016,47.3861,47.7363,3756700.0],["2026-06-10",47.7363,48.9423,47.6779,48.7673,4661943.0],["2026-06-11",48.7673,48.9229,48.3588,48.6603,3161139.0],["2026-06-12",48.6603,49.2049,48.0962,49.098,6253684.0],["2026-06-15",49.098,49.166,47.25,47.7071,9241023.0],["2026-06-16",47.7071,47.8335,46.5497,46.6567,4899167.0],["2026-06-17",46.6567,46.8804,46.02446746826172,46.0245,3383469.0],["2026-06-18",46.0245,46.02446746826172,44.2543,44.4294,8370050.0],["2026-06-22",44.4294,44.5655,42.9899,44.0598,7211313.0],["2026-06-23",44.0598,44.692,43.7972,44.0598,5614387.0],["2026-06-24",44.0598,44.4391,43.1066,43.1163,3978686.0],["2026-06-25",43.1163,43.768,42.2215,42.5328,6012758.0],["2026-06-26",42.5328,42.951,41.8325,42.2896,4447213.0],["2026-06-29",42.2896,44.6142,41.706,44.5461,7304951.0],["2026-06-30",44.5461,44.8768,43.6707,44.1181,4491102.0],["2026-07-01",44.1181,44.906,43.2233,44.7795,4297700.0],["2026-07-02",44.7795,46.2676,44.7406,45.8105,5151369.0],["2026-07-03",45.8105,46.2482,45.5187,45.8008,3194309.0],["2026-07-06",45.8008,46.6859,45.188,46.2384,4449853.0],["2026-07-07",46.2384,46.2968,45.4214,45.6354,3762800.0],["2026-07-08",45.6354,46.1995,44.9254,45.7035,3508645.0],["2026-07-09",45.7035,45.9564,44.8865,45.5187,3119600.0],["2026-07-10",45.5187,45.8591,44.799,45.509,4030400.0],["2026-07-13",45.509,47.425,45.4214,47.3959,7464166.0],["2026-07-14",47.3959,48.5047,46.9776,47.7266,6664031.0],["2026-07-15",47.7266,48.8645,47.4639,48.6797,5156194.0],["2026-07-16",48.6797,50.3721,48.1642,49.9928,7974858.0],["2026-07-17",49.9928,50.3721,48.7575,48.7575,8916252.0],["2026-07-20",48.7575,49.5551,48.3977,49.273,10046075.0],["2026-07-21",49.273,51.7046,48.8256,49.6523,11322999.0],["2026-07-22",49.6523,50.0511,48.8353,50.0317,6697859.0],["2026-07-23",50.0317,50.3818,49.5551,49.876,4267951.0],["2026-07-24",49.876,50.4985,49.487,49.487,4095345.0],["2026-07-27",49.487,50.5569,48.8645,50.3818,5747616.0],["2026-07-28",50.3818,50.7514,49.8177,50.5763,4947305.0],["2026-07-29",50.5763,52.6188,50.4304,52.3271,9844344.0],["2026-07-30",52.3271,54.1653,52.0936,53.7276,11310075.0],["2026-07-31",53.7276,54.4376,52.1325,53.1246,10129492.0],["2026-08-03",53.1246,54.7489,53.12460708618164,53.8833,7535338.0],["2026-08-04",53.8833,54.0778,53.0565,53.1052,6689392.0],["2026-08-05",53.1052,53.5915,51.9575,52.7647,8609175.0],["2026-08-06",52.7647,53.3386,52.1228,52.3757,5464343.0],["2026-08-07",52.3757,52.3854,51.5587,51.938,5510215.0],["2026-08-10",51.938,53.4261,51.3253,52.5799,6703201.0],["2026-08-11",52.5799,53.2705,52.0061,52.152,4940200.0],["2026-08-12",52.152,52.5216,51.3836,51.5198,4201703.0],["2026-08-13",51.5198,51.7338,50.8973,51.2377,5508052.0],["2026-08-14",51.2377,51.9186,50.4304,50.4985,4433452.0],["2026-08-17",50.4985,50.7417,49.8566,50.09,5477813.0],["2026-08-18",50.09,50.6931,49.701,50.0803,4260742.0],["2026-08-19",50.0803,51.0918,50.08030319213867,50.3235,5274802.0],["2026-08-20",50.3235,51.2766,50.0219,50.1873,4642267.0],["2026-08-21",50.1873,50.18729019165039,46.8609,47.0263,20176959.0],["2026-08-24",47.0263,47.036,45.9078,46.6859,9205590.0],["2026-08-25",46.6859,47.7168,46.68585205078125,47.5515,6876030.0],["2026-08-26",47.5515,47.9016,47.3764,47.4639,4855513.0],["2026-08-27",47.4639,47.7557,47.0846,47.6488,4716900.0],["2026-08-28",47.6488,47.8822,47.2889,47.7752,4688800.0],["2026-08-31",47.7752,48.08,47.28,47.59,5200100.0],["2026-09-01",47.59,48.13,47.45,47.59,5112969.0],["2026-09-02",47.59,47.77,47.15,47.42,3664600.0],["2026-09-03",47.42,47.98,47.32,47.57,3371763.0],["2026-09-04",47.57,48.78,47.38,48.55,5484059.0],["2026-09-07",48.55,48.89,47.15,47.26,7350983.0],["2026-09-08",47.26,47.47,46.81,46.87,5425626.0],["2026-09-09",46.87,46.95,46.51,46.71,3555756.0],["2026-09-10",46.71,46.709999084472656,46.04,46.12,5276908.0],["2026-09-11",46.12,46.12,45.49,45.84,5443054.0],["2026-09-14",45.84,46.48,45.58,46.47,5297940.0]]}