{"t":"000538.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",19.3102,19.5533,19.1766,19.3102,4985133.0],["2010-08-23",19.3102,19.5499,19.1937,19.3444,3427819.0],["2010-08-24",19.3444,19.793,19.2143,19.6286,5107718.0],["2010-08-25",19.6286,19.7588,19.3684,19.6492,3553347.0],["2010-08-26",19.6492,19.793,19.4403,19.4574,3223796.0],["2010-08-27",19.4574,19.4882,19.2691,19.4471,2244900.0],["2010-08-30",19.4471,20.3752,19.4471435546875,20.1252,5833002.0],["2010-08-31",20.1252,20.3649,19.8615,20.0327,3953583.0],["2010-09-01",20.0327,20.3478,19.793,19.8615,3503663.0],["2010-09-02",19.8615,20.1937,19.861499786376953,19.9985,4057750.0],["2010-09-03",19.9985,19.9985,19.7485,19.8957,2800140.0],["2010-09-06",19.8957,20.3306,19.89574432373047,20.1765,3348993.0],["2010-09-07",20.1765,20.4094,20.1697,20.1765,2980061.0],["2010-09-08",20.1765,20.6971,20.1012,20.5121,4658451.0],["2010-09-09",20.5121,21.4025,20.5121,20.7553,4133133.0],["2010-09-10",20.7553,22.3442,20.6834,22.1045,6834095.0],["2010-09-13",22.1045,22.7517,21.7997,22.2449,5229596.0],["2010-09-14",22.2449,22.2825,21.7483,22.2449,3773540.0],["2010-09-15",22.2449,22.4298,21.7449,21.8134,2074487.0],["2010-09-16",21.8134,22.286,21.2381,21.6422,3170953.0],["2010-09-17",21.6422,23.2174,21.5155,22.6353,5584704.0],["2010-09-20",22.6353,23.2106,22.2928,22.7277,2900320.0],["2010-09-21",22.7277,23.1284,22.4846,22.94,2759198.0],["2010-09-27",22.94,23.5941,22.6113,23.4571,2718796.0],["2010-09-28",23.4571,23.8338,23.0462,23.8167,3956400.0],["2010-09-29",23.8167,23.9297,23.2071,23.5975,3736584.0],["2010-09-30",23.5975,24.142,23.5085,23.8612,3438409.0],["2010-10-08",23.8612,25.5768,23.86119270324707,25.2584,4123681.0],["2010-10-11",25.2584,25.4501,23.4229,23.9674,11415249.0],["2010-10-12",23.9674,23.96735382080078,22.827,23.327,9692037.0],["2010-10-13",23.327,23.4914,22.3202,22.6524,10248682.0],["2010-10-14",22.6524,22.65238380432129,21.7107,21.9504,12566299.0],["2010-10-15",21.9504,22.4983,21.3614,21.3682,14700037.0],["2010-10-18",21.3682,22.5668,20.4779,22.5668,23437734.0],["2010-10-19",22.5668,23.0462,21.9161,22.536,15505984.0],["2010-10-20",22.536,23.0291,21.9161,22.3955,14561744.0],["2010-10-21",22.3955,22.9092,22.2552,22.6524,7053181.0],["2010-10-22",22.6524,23.4708,22.65238380432129,23.1147,9726880.0],["2010-10-25",23.1147,23.2859,22.6216,22.9435,11377142.0],["2010-10-26",22.9435,23.0119,22.2243,22.4983,13188632.0],["2010-10-27",22.4983,23.0256,21.8819,21.9161,15255867.0],["2010-10-28",21.9161,22.1901,21.5737,22.0086,5303476.0],["2010-10-29",22.0086,22.3271,21.5737,22.1456,7648040.0],["2010-11-01",22.1456,22.3099,21.7244,22.125,12566576.0],["2010-11-02",22.125,22.1901,21.7381,21.7655,9948579.0],["2010-11-03",21.7655,22.2552,21.7415,21.8476,8954116.0],["2010-11-04",21.8476,22.5086,21.7107,22.5086,13221152.0],["2010-11-05",22.5086,22.5154,22.125,22.2072,9170271.0],["2010-11-08",22.2072,22.3613,21.7072,22.0565,10688160.0],["2010-11-09",22.0565,22.9024,21.7483,22.7448,19568121.0],["2010-11-10",22.7448,24.3132,22.744836807250977,24.0735,25805222.0],["2010-11-11",24.0735,24.07350730895996,23.2858943939209,23.2859,12839242.0],["2010-11-12",23.2859,23.416,21.2313,22.1558,12532692.0],["2010-11-15",22.1558,23.3612,21.9846,23.3475,12240748.0],["2010-11-16",23.3475,24.3714,22.2586,22.8407,16407279.0],["2010-11-17",22.8407,22.84072494506836,21.1936,21.3134,15863404.0],["2010-11-18",21.3134,21.9504,21.2587,21.7757,6175295.0],["2010-11-19",21.7757,22.2586,21.1628,22.2209,7138223.0],["2010-11-22",22.2209,22.9263,21.9161,22.6387,8103328.0],["2010-11-23",22.6387,22.7037,22.0326,22.3955,4861871.0],["2010-11-24",22.3955,23.3373,22.2175,23.2243,8475098.0],["2010-11-25",23.2243,23.4331,22.8442,22.9503,7140468.0],["2010-11-26",22.9503,23.0085,22.3887,22.5394,5346159.0],["2010-11-29",22.5394,23.2962,22.4298,22.9435,7062417.0],["2010-11-30",22.9435,23.1078,21.5292,21.8476,11500150.0],["2010-12-01",21.8476,22.0771,21.3751,21.6045,7043351.0],["2010-12-02",21.6045,22.0874,21.4881,21.6045,7540276.0],["2010-12-03",21.6045,21.9059,21.2381,21.4059,5356203.0],["2010-12-06",21.4059,21.6079,21.1148,21.2655,4907666.0],["2010-12-07",21.2655,21.6045,20.9847,21.5326,4379984.0],["2010-12-08",21.5326,21.6936,21.1902,21.3134,3837216.0],["2010-12-09",21.3134,21.313444137573242,20.8888,20.8991,4249809.0],["2010-12-10",20.8991,21.5737,20.899093627929688,21.4401,7173696.0],["2010-12-13",21.4401,21.7997,21.3511,21.6285,6658362.0],["2010-12-14",21.6285,21.762,21.2313,21.4025,7659128.0],["2010-12-15",21.4025,21.4025,21.1285,21.2313,7039376.0],["2010-12-16",21.2313,21.6422,21.1285,21.3066,5581214.0],["2010-12-17",21.3066,21.471,21.2073,21.2758,3049288.0],["2010-12-20",21.2758,21.5805,20.721,20.9984,5440675.0],["2010-12-21",20.9984,21.1285,20.3752,20.5053,11973956.0],["2010-12-22",20.5053,20.6149,20.1628,20.3752,6591547.0],["2010-12-23",20.3752,21.2313,20.375158309936523,20.5875,8899071.0],["2010-12-24",20.5875,20.9162,20.3443,20.4608,3410490.0],["2010-12-27",20.4608,20.46076774597168,19.1081,19.9711,9741965.0],["2010-12-28",19.9711,20.1046,19.5567,19.8889,4470944.0],["2010-12-29",19.8889,20.2553,19.88889503479004,20.1834,3126106.0],["2010-12-30",20.1834,20.7827,19.9574,20.7005,8340011.0],["2010-12-31",20.7005,20.8922,20.5121,20.6833,5203776.0],["2011-01-04",20.6833,20.8511,20.1286,20.5464,8914859.0],["2011-01-05",20.5464,20.546375274658203,19.6903,19.704,12412159.0],["2011-01-06",19.704,20.0327,19.4129,19.9574,10669927.0],["2011-01-07",19.9574,20.1355,19.8238,20.0327,4304796.0],["2011-01-10",20.0327,20.4402,19.68,19.7416,7436060.0],["2011-01-11",19.7416,19.9642,19.5191,19.7451,5870661.0],["2011-01-12",19.7451,19.8273,19.3478,19.6286,2939353.0],["2011-01-13",19.6286,19.8615,19.5225,19.7656,4600272.0],["2011-01-14",19.7656,19.9197,19.6218,19.8478,3515288.0],["2011-01-17",19.8478,20.1355,19.6937,19.9368,7298613.0],["2011-01-18",19.9368,20.2861,19.7519,20.2759,8258357.0],["2011-01-19",20.2759,20.7005,20.1355,20.3409,7227435.0],["2011-01-20",20.3409,20.5806,19.656,19.7588,4961124.0],["2011-01-21",19.7588,19.9916,19.1081,19.1698,6465774.0],["2011-01-24",19.1698,19.2451,18.4917,18.8616,7365145.0],["2011-01-25",18.8616,19.5259,18.5979,19.478,5379122.0],["2011-01-26",19.478,19.5191,19.1526,19.2759,1593175.0],["2011-01-27",19.2759,19.8101,19.1766,19.6663,4932347.0],["2011-01-28",19.6663,19.8444,19.3821,19.5328,3005614.0],["2011-01-31",19.5328,19.6834,19.2793,19.3307,3800653.0],["2011-02-01",19.3307,19.5875,19.3102,19.4095,2258331.0],["2011-02-09",19.4095,19.793,19.317,19.454,3313086.0],["2011-02-10",19.454,20.3752,19.3752,20.2485,7219730.0],["2011-02-11",20.2485,20.5258,20.1355,20.2039,7206574.0],["2011-02-14",20.2039,20.5121,20.0498,20.3204,6130065.0],["2011-02-15",20.3204,20.5395,20.32036590576172,20.3752,4934773.0],["2011-02-16",20.3752,20.7553,20.2039,20.6491,5987318.0],["2011-02-17",20.6491,20.7142,20.0396,20.2039,6208282.0],["2011-02-18",20.2039,20.3032,20.0841,20.1149,3542828.0],["2011-02-21",20.1149,20.3991,20.0327,20.1286,4127608.0],["2011-02-22",20.1286,20.8169,19.9745,20.0533,9761390.0],["2011-02-23",20.0533,20.5053,20.053264617919922,20.269,7641675.0],["2011-02-24",20.269,20.3204,20.0293,20.156,5961072.0],["2011-02-25",20.156,20.2587,20.0704,20.1526,3988998.0],["2011-02-28",20.1526,20.3306,19.8615,19.9642,7321227.0],["2011-03-01",19.9642,20.2313,19.8444,20.2074,9726330.0],["2011-03-02",20.2074,20.358034133911133,20.0019,20.358,9497840.0],["2011-03-03",20.358,20.4813,19.5191,19.5396,13334439.0],["2011-03-04",19.5396,19.7896,19.3752,19.6184,5672675.0],["2011-03-07",19.6184,19.6869,19.1492,19.4437,18012999.0],["2011-03-08",19.4437,19.5396,19.2485,19.4506,6167051.0],["2011-03-09",19.4506,19.5876,19.3068,19.3547,6013016.0],["2011-03-10",19.3547,19.906,19.354692459106445,19.793,15212643.0],["2011-03-11",19.793,19.8615,19.5259,19.6218,7203405.0],["2011-03-14",19.6218,20.0087,19.621789932250977,19.9642,10913445.0],["2011-03-15",19.9642,19.9882,19.3136,19.817,8986723.0],["2011-03-16",19.817,20.1971,19.6834,20.0327,7861639.0],["2011-03-17",20.0327,20.032718658447266,19.5533,19.6423,5361774.0],["2011-03-18",19.6423,19.8547,19.4403,19.4677,4436625.0],["2011-03-21",19.4677,19.5567,18.9985,19.0739,9838938.0],["2011-03-22",19.0739,19.228,19.0362,19.091,6439836.0],["2011-03-23",19.091,19.228,19.0568,19.1766,4810117.0],["2011-03-24",19.1766,19.3478,19.0944,19.2999,4199781.0],["2011-03-25",19.2999,19.3889,18.9917,19.2314,9512265.0],["2011-03-28",19.2314,19.231412887573242,18.8342,18.8718,8260833.0],["2011-03-29",18.8718,19.1184,18.8342,18.9301,4740437.0],["2011-03-30",18.9301,19.2211,18.8855,19.1013,6462733.0],["2011-03-31",19.1013,19.2383,19.0157,19.1081,4045935.0],["2011-04-01",19.1081,19.2143,18.9198,19.0088,3724524.0],["2011-04-06",19.0088,19.008825302124023,18.5534,18.5945,7902894.0],["2011-04-07",18.5945,18.7212,18.4952,18.5945,4896906.0],["2011-04-08",18.5945,18.954,18.59446907043457,18.9266,9032009.0],["2011-04-11",18.9266,19.1972,18.9027,18.9198,5800399.0],["2011-04-12",18.9198,19.1081,18.8205,18.9712,3858117.0],["2011-04-13",18.9712,19.704,18.954,19.6937,15413449.0],["2011-04-14",19.6937,20.0327,19.5191,19.8581,9220533.0],["2011-04-15",19.8581,19.9471,19.5875,19.7177,5533407.0],["2011-04-18",19.7177,19.8615,19.2793,19.7759,4924573.0],["2011-04-19",19.7759,19.77588653564453,19.2862,19.5396,4760655.0],["2011-04-20",19.5396,20.067,19.5191,19.9848,7767902.0],["2011-04-21",19.9848,20.1012,19.6149,19.6903,5743752.0],["2011-04-22",19.6903,19.8546,19.4026,19.7999,3589683.0],["2011-04-25",19.7999,19.8581,19.4061,19.6937,3682068.0],["2011-04-26",19.6937,19.8581,19.5122,19.6903,2965569.0],["2011-04-27",19.6903,20.2587,19.6869,20.0327,13689788.0],["2011-04-28",20.0327,20.0978,19.5704,19.6903,5490949.0],["2011-04-29",19.6903,20.0293,19.690282821655273,19.7382,3982127.0],["2011-05-03",19.7382,20.0224,19.3136,19.906,4484713.0],["2011-05-04",19.906,20.2039,19.7245,19.7519,7463402.0],["2011-05-05",19.7519,20.3169,19.591,20.2005,10036063.0],["2011-05-06",20.2005,20.3169,20.043,20.2039,10127002.0],["2011-05-09",20.2039,20.3032,19.9916,20.0498,4431359.0],["2011-05-10",20.0498,20.0533,19.6766,19.7793,4004002.0],["2011-05-11",19.7793,19.779314041137695,19.7793,19.7793,0.0],["2011-05-12",19.7793,20.6662,19.5841,20.3991,15129584.0],["2011-05-13",20.3991,20.5977,20.2724,20.5498,7398713.0],["2011-05-16",20.5498,20.632,20.3478,20.3546,3835614.0],["2011-05-17",20.3546,20.5293,20.2553,20.2861,3113569.0],["2011-05-18",20.2861,20.8375,20.2827,20.656,5623632.0],["2011-05-19",20.656,21.1833,20.5532,20.8785,5923587.0],["2011-05-20",20.8785,21.2244,20.6834,20.721,3874346.0],["2011-05-23",20.721,20.8169,20.2039,20.2313,5817065.0],["2011-05-24",20.2313,20.23133087158203,19.6218,19.8786,7734478.0],["2011-05-25",19.8786,20.019,19.4163,19.6526,2811790.0],["2011-05-26",19.6526,19.8547,19.3718,19.3752,2779648.0],["2011-05-27",19.3752,19.6937,19.37523651123047,19.5533,2644141.0],["2011-05-30",19.5533,19.7553,19.3889,19.5739,2517118.0],["2011-05-31",19.5739,19.8889,19.5122,19.8375,3067232.0],["2011-06-01",19.8375,19.9163,19.6629,19.906,2490677.0],["2011-06-02",19.906,20.1355,19.5362,20.1355,4184130.0],["2011-06-03",20.1355,20.2039,19.9882,20.1457,4478861.0],["2011-06-07",20.1457,20.5053,20.043,20.0601,2958706.0],["2011-06-08",20.0601,20.0635,19.5876,19.8684,2612152.0],["2011-06-09",19.8684,20.0122,19.7519,19.8615,2090934.0],["2011-06-10",19.8615,20.2793,19.8375,19.93,3659237.0],["2011-06-13",19.93,19.9642,19.6595,19.8718,1764720.0],["2011-06-14",19.8718,19.9848,19.7314,19.8957,2167733.0],["2011-06-15",19.8957,20.0293,19.7382,19.8649,1240375.0],["2011-06-16",19.8649,19.86492347717285,19.3513,19.3958,3339092.0],["2011-06-17",19.3958,19.395782470703125,18.8068,18.9369,4438301.0],["2011-06-20",18.9369,18.9677,18.7588,18.7691,1849665.0],["2011-06-21",18.7691,18.9027,18.6801,18.8376,2272221.0],["2011-06-22",18.8376,18.9232,18.7486,18.8445,2131350.0],["2011-06-23",18.8445,19.3684,18.7828,19.1766,1916006.0],["2011-06-24",19.1766,19.656,19.176620483398438,19.5362,2996607.0],["2011-06-27",19.5362,19.6834,19.3752,19.43,2575788.0],["2011-06-28",19.43,19.6423,19.3855,19.5602,1701535.0],["2011-06-29",19.5602,19.6218,19.4506,19.4848,2268663.0],["2011-06-30",19.4848,19.7348,19.4163,19.5465,2815530.0],["2011-07-01",19.5465,19.7588,19.43,19.5533,3628774.0],["2011-07-04",19.5533,19.8581,19.553306579589844,19.793,4099376.0],["2011-07-05",19.793,20.0944,19.7314,20.0841,3477621.0],["2011-07-06",20.0841,20.08408546447754,19.8615,19.954,1778483.0],["2011-07-07",19.954,20.7018,19.95395851135254,20.5302,8678346.0],["2011-07-08",20.5302,20.5817,20.4033,20.4376,2360383.0],["2011-07-11",20.4376,20.7018,20.1529,20.616,4039746.0],["2011-07-12",20.616,20.616003036499023,20.4136,20.4788,3036230.0],["2011-07-13",20.4788,20.5817,20.1735,20.4925,2526073.0],["2011-07-14",20.4925,20.8047,20.2901,20.6949,3720370.0],["2011-07-15",20.6949,21.4564,20.5817,21.3707,10289972.0],["2011-07-18",21.3707,21.8509,21.134,21.3638,7209174.0],["2011-07-19",21.3638,21.36380386352539,20.7052,20.9076,3724085.0],["2011-07-20",20.9076,21.0516,20.6194,20.8561,2339595.0],["2011-07-21",20.8561,21.5593,20.7875,21.2952,6471053.0],["2011-07-22",21.2952,21.5765,20.959,21.4393,4504739.0],["2011-07-25",21.4393,21.748,20.9522,21.0654,3714211.0],["2011-07-26",21.0654,21.4393,21.0551,21.2335,4578581.0],["2011-07-27",21.2335,21.5079,20.7601,21.3021,3856251.0],["2011-07-28",21.3021,21.4599,20.9247,21.1134,3705723.0],["2011-07-29",21.1134,21.1614,20.9247,20.959,2568539.0],["2011-08-01",20.959,21.23,20.8561,20.9728,1719792.0],["2011-08-02",20.9728,20.972753524780273,20.3004,20.7189,3423963.0],["2011-08-03",20.7189,21.0242,20.4479,20.7601,1935651.0],["2011-08-04",20.7601,21.2575,20.7155,21.2266,1942329.0],["2011-08-05",21.2266,22.0224,20.616,21.4393,6411344.0],["2011-08-08",21.4393,21.8852,21.0242,21.477,8252802.0],["2011-08-09",21.477,21.7137,20.712,21.6005,7776757.0],["2011-08-10",21.6005,22.2317,21.600492477416992,21.7892,6431140.0],["2011-08-11",21.7892,22.5473,21.7206,22.2968,7221509.0],["2011-08-12",22.2968,22.6639,22.1836,22.3414,5075433.0],["2011-08-15",22.3414,22.633,22.1322,22.2728,2756638.0],["2011-08-16",22.2728,22.2968,21.9127,21.947,2125305.0],["2011-08-17",21.947,22.1596,21.844,21.844,2252655.0],["2011-08-18",21.844,22.0224,21.6622,21.8818,2725138.0],["2011-08-19",21.8818,22.2968,21.6691,21.7583,1952976.0],["2011-08-22",21.7583,21.8715,20.8595,21.206,4310292.0],["2011-08-23",21.206,21.3021,20.8733,21.1992,3108350.0],["2011-08-24",21.1992,21.3295,21.0276,21.086,2556451.0],["2011-08-25",21.086,21.2678,20.935,21.2506,2372086.0],["2011-08-26",21.2506,21.3878,20.8561,20.9865,3254733.0],["2011-08-29",20.9865,21.2403,20.7669,21.1923,2106255.0],["2011-08-30",21.1923,21.6005,21.0276,21.405,3107118.0],["2011-08-31",21.405,21.5387,21.2335,21.4221,1302386.0],["2011-09-01",21.4221,21.5628,21.2163,21.2163,1761379.0],["2011-09-02",21.2163,21.2643,20.9247,21.0414,1913263.0],["2011-09-05",21.0414,21.04135513305664,20.6846,20.7704,2303945.0],["2011-09-06",20.7704,20.9179,20.5131,20.5577,2067042.0],["2011-09-07",20.5577,20.890430450439453,20.52,20.8904,1832014.0],["2011-09-08",20.8904,21.0311,20.6366,20.6675,1207634.0],["2011-09-09",20.6675,21.0276,20.6503,20.6915,1304509.0],["2011-09-13",20.6915,20.7464,20.3484,20.592,1162062.0],["2011-09-14",20.592,20.8493,19.8956,20.5817,1838073.0],["2011-09-15",20.5817,20.616,20.1015,20.2455,2942415.0],["2011-09-16",20.2455,20.52,20.24553108215332,20.3622,1625530.0],["2011-09-19",20.3622,20.3759,20.0672,20.2387,1127630.0],["2011-09-20",20.2387,20.5474,20.1701,20.4102,676920.0],["2011-09-21",20.4102,20.9213,20.3416,20.7326,1744247.0],["2011-09-22",20.7326,20.8218,20.2524,20.2593,1807925.0],["2011-09-23",20.2593,20.3759,19.5629,20.1358,2930390.0],["2011-09-26",20.1358,20.3381,19.5183,19.5869,2056007.0],["2011-09-27",19.5869,19.9917,19.586915969848633,19.7687,2009506.0],["2011-09-28",19.7687,19.9574,19.7276,19.8716,1885913.0],["2011-09-29",19.8716,19.8888,19.141,19.3845,4503603.0],["2011-09-30",19.3845,19.484,19.0552,19.3811,2261775.0],["2011-10-10",19.3811,19.5423,19.0038,19.2096,2631678.0],["2011-10-11",19.2096,19.6555,18.8323,19.0724,4476945.0],["2011-10-12",19.0724,19.3228,18.87,19.3228,3437042.0],["2011-10-13",19.3228,19.731,19.141,19.7241,3008380.0],["2011-10-14",19.7241,19.724130630493164,19.3159,19.5526,1445686.0],["2011-10-17",19.5526,19.7138,19.4017,19.5286,1836708.0],["2011-10-18",19.5286,19.5423,19.1959,19.2405,2434582.0],["2011-10-19",19.2405,19.3571,19.0724,19.1376,2243010.0],["2011-10-20",19.1376,19.2713,18.6676,18.8323,2362199.0],["2011-10-21",18.8323,18.9969,18.5578,18.5921,1696153.0],["2011-10-24",18.5921,18.8528,18.256,18.695,2536083.0],["2011-10-25",18.695,19.1993,18.695,19.1307,3172978.0],["2011-10-26",19.1307,19.508,18.9969,19.3434,2803985.0],["2011-10-27",19.3434,19.5492,19.34337043762207,19.412,990005.0],["2011-10-28",19.412,19.6864,19.3159,19.3845,3130543.0],["2011-10-31",19.3845,19.5835,19.2164,19.3708,2196625.0],["2011-11-01",19.3708,19.5458,19.2473,19.3811,2331636.0],["2011-11-02",19.3811,20.3073,19.2096,20.1701,6969081.0],["2011-11-03",20.1701,21.0448,20.170063018798828,20.5954,6512625.0],["2011-11-04",20.5954,21.2918,20.5062,20.5062,4692048.0],["2011-11-07",20.5062,20.959,20.3759,20.7429,2905253.0],["2011-11-08",20.7429,20.9213,20.5817,20.7018,1744789.0],["2011-11-09",20.7018,20.9179,20.5577,20.8527,4154917.0],["2011-11-10",20.8527,21.0997,20.5851,20.9384,4457548.0],["2011-11-11",20.9384,20.9899,20.4445,20.5645,2445807.0],["2011-11-14",20.5645,20.9933,20.564546585083008,20.8218,2942154.0],["2011-11-15",20.8218,20.8904,20.5405,20.64,4178279.0],["2011-11-16",20.64,20.6743,20.0329,20.2044,3175743.0],["2011-11-17",20.2044,20.5131,20.1392,20.3382,2323318.0],["2011-11-18",20.3382,20.338150024414062,19.9711,20.2318,2638626.0],["2011-11-21",20.2318,20.334718704223633,20.0706,20.3347,1557807.0],["2011-11-22",20.3347,20.4273,20.0672,20.1083,2287242.0],["2011-11-23",20.1083,20.2044,19.9642,20.0569,2646468.0],["2011-11-24",20.0569,20.3176,19.9334,20.1735,2351466.0],["2011-11-25",20.1735,20.3107,20.0397,20.1358,1349665.0],["2011-11-28",20.1358,20.9865,20.0809,20.9865,3946857.0],["2011-11-29",20.9865,21.4804,20.8698,21.1923,5658439.0],["2011-11-30",21.1923,21.2678,20.6846,20.9522,3193900.0],["2011-12-01",20.9522,21.4667,20.952171325683594,21.0757,4604279.0],["2011-12-02",21.0757,21.0894,20.6915,20.7464,2551344.0],["2011-12-05",20.7464,20.9213,19.9471,20.2387,3636878.0],["2011-12-06",20.2387,20.238670349121094,19.7276,19.9059,2836682.0],["2011-12-07",19.9059,20.2352,19.7996,19.9642,1958006.0],["2011-12-08",19.9642,20.4068,19.7516,20.3759,2415161.0],["2011-12-09",20.3759,20.3999,19.8613,20.1701,2124761.0],["2011-12-12",20.1701,20.170063018798828,19.8202,19.8785,2823479.0],["2011-12-13",19.8785,19.8956,19.0381,19.0827,3508228.0],["2011-12-14",19.0827,19.3434,19.0072,19.2096,2993283.0],["2011-12-15",19.2096,19.3194,18.4686,18.8528,6209586.0],["2011-12-16",18.8528,19.2782,18.7122,19.1821,2988100.0],["2011-12-19",19.1821,19.7241,18.8048,19.4497,3223342.0],["2011-12-20",19.4497,19.6212,19.3468,19.3845,2328921.0],["2011-12-21",19.3845,19.6898,19.0964,19.1067,4729508.0],["2011-12-22",19.1067,19.5355,18.9214,19.4428,2878268.0],["2011-12-23",19.4428,19.7173,19.3022,19.4874,1722266.0],["2011-12-26",19.4874,19.8716,19.0449,19.0621,2459001.0],["2011-12-27",19.0621,19.1993,18.3177,18.3829,3531855.0],["2011-12-28",18.3829,18.8082,17.563,18.6539,4932133.0],["2011-12-29",18.6539,18.8494,18.1805,18.1805,3116026.0],["2011-12-30",18.1805,18.6299,17.9404,18.1805,6118673.0],["2012-01-04",18.1805,18.3452,17.2818,17.4944,6242529.0],["2012-01-05",17.4944,17.49444580078125,16.7672,17.0759,9552967.0],["2012-01-06",17.0759,17.4944,16.877,17.4807,2928462.0],["2012-01-09",17.4807,17.5356,16.9284,17.4739,8298599.0],["2012-01-10",17.4739,18.0639,17.1686,17.8992,7764594.0],["2012-01-11",17.8992,17.9232,17.4979,17.5836,4181436.0],["2012-01-12",17.5836,17.9404,17.583629608154297,17.7929,2537795.0],["2012-01-13",17.7929,17.9404,17.3229,17.3538,3200673.0],["2012-01-16",17.3538,17.395,16.5305,16.5305,2599848.0],["2012-01-17",16.5305,17.443,16.4757,17.2543,3200662.0],["2012-01-18",17.2543,17.4224,15.8136,16.0537,11383142.0],["2012-01-19",16.0537,16.2938,15.6352,16.1326,9091971.0],["2012-01-20",16.1326,16.979902267456055,16.1223,16.9799,6195485.0],["2012-01-30",16.9799,17.0828,16.5683,16.8118,2853887.0],["2012-01-31",16.8118,16.877,16.3282,16.7672,2327826.0],["2012-02-01",16.7672,17.0314,16.7398,16.8015,3622321.0],["2012-02-02",16.8015,17.2543,16.80152702331543,17.1651,2855913.0],["2012-02-03",17.1651,17.4258,17.0828,17.2715,3229056.0],["2012-02-06",17.2715,17.8409,17.1789,17.467,5987952.0],["2012-02-07",17.467,17.6831,17.3298,17.6282,3586193.0],["2012-02-08",17.6282,17.9301,17.3298,17.9061,3254382.0],["2012-02-09",17.9061,17.9095,17.666,17.8375,2441208.0],["2012-02-10",17.8375,17.9404,17.5631,17.9404,2276442.0],["2012-02-13",17.9404,18.1599,17.6214,17.9747,2726566.0],["2012-02-14",17.9747,18.009,17.666,17.8272,2103118.0],["2012-02-15",17.8272,18.0364,17.666,17.8375,1519028.0],["2012-02-16",17.8375,17.9815,17.6317,17.6419,3023357.0],["2012-02-17",17.6419,17.9232,17.4498,17.6248,3025358.0],["2012-02-20",17.6248,17.8272,17.0691,17.1514,16255358.0],["2012-02-21",17.1514,17.2406,17.0485,17.22,3684752.0],["2012-02-22",17.22,17.2921,17.0931,17.2921,5988053.0],["2012-02-23",17.2921,17.5699,17.292057037353516,17.515,6862291.0],["2012-02-24",17.515,17.9301,17.515,17.8786,6652258.0],["2012-02-27",17.8786,18.3349,17.7346,18.0399,5404329.0],["2012-02-28",18.0399,18.105,17.714,17.8375,4569188.0],["2012-02-29",17.8375,18.0639,17.7689,17.8649,3407909.0],["2012-03-01",17.8649,17.8683,17.4773,17.5322,4421371.0],["2012-03-02",17.5322,17.6591,17.491,17.6557,6925382.0],["2012-03-05",17.6557,17.7243,17.1514,17.2475,10945468.0],["2012-03-06",17.2475,17.3915,17.1857,17.3058,6329834.0],["2012-03-07",17.3058,17.4293,17.1754,17.3332,3573347.0],["2012-03-08",17.3332,17.4258,17.2063,17.3058,5868000.0],["2012-03-09",17.3058,17.5356,17.2921,17.5287,4486253.0],["2012-03-12",17.5287,17.9335,17.528745651245117,17.8683,7896837.0],["2012-03-13",17.8683,17.9061,17.6694,17.8203,4067059.0],["2012-03-14",17.8203,18.2525,17.4601,17.5699,8477790.0],["2012-03-15",17.5699,18.1805,17.5322,18.129,9389860.0],["2012-03-16",18.129,18.8871,18.0261,18.7293,9402084.0],["2012-03-19",18.7293,18.8666,18.2868,18.5167,8195197.0],["2012-03-20",18.5167,18.51666831970215,17.9061,17.9507,8329941.0],["2012-03-21",17.9507,17.9747,17.4258,17.5974,8675085.0],["2012-03-22",17.5974,17.8546,17.419,17.5287,6090363.0],["2012-03-23",17.5287,17.5733,17.2783,17.4944,5627466.0],["2012-03-26",17.4944,17.8375,17.3744,17.5974,4229897.0],["2012-03-27",17.5974,17.6317,17.3538,17.3607,4273926.0],["2012-03-28",17.3607,17.36066436767578,16.8118,16.8324,5944793.0],["2012-03-29",16.8324,16.9353,16.6746,16.678,3698851.0],["2012-03-30",16.678,16.9628,16.5648,16.8839,4564522.0],["2012-04-05",16.8839,17.2406,16.8633,17.0897,3480869.0],["2012-04-06",17.0897,17.196,16.9902,17.0828,2438925.0],["2012-04-09",17.0828,17.082813262939453,16.7912,16.8084,2625892.0],["2012-04-10",16.8084,16.9387,16.4997,16.805,2931513.0],["2012-04-11",16.805,16.9799,16.6746,16.7226,3783483.0],["2012-04-12",16.7226,17.0142,16.678,16.9971,3877914.0],["2012-04-13",16.9971,17.0828,16.9113,16.9627,4743062.0],["2012-04-16",16.9627,17.0416,16.6643,16.7707,4379373.0],["2012-04-17",16.7707,16.9284,16.6677,16.8255,3216225.0],["2012-04-18",16.8255,16.9079,16.3624,16.7055,10398441.0],["2012-04-19",16.7055,16.8221,16.5957,16.7398,4676689.0],["2012-04-20",16.7398,16.877,16.6883,16.853,4330372.0],["2012-04-23",16.853,17.22,16.7775,16.9833,7023525.0],["2012-04-24",16.9833,16.983335494995117,16.9833,16.9833,0.0],["2012-04-25",16.9833,17.2818,16.8839,17.2166,9446577.0],["2012-04-26",17.2166,17.3847,17.216596603393555,17.3607,7355277.0],["2012-04-27",17.3607,17.3847,17.1103,17.3024,3643388.0],["2012-05-02",17.3024,17.5836,17.302350997924805,17.491,4505913.0],["2012-05-03",17.491,17.9472,17.491012573242188,17.8752,7618512.0],["2012-05-04",17.8752,18.0056,17.762,17.9301,6768352.0],["2012-05-07",17.9301,18.2628,17.8375,18.057,9829134.0],["2012-05-08",18.057,18.1325,17.8238,18.0021,4835943.0],["2012-05-09",18.0021,18.002126693725586,17.4773,17.491,5528415.0],["2012-05-10",17.491,18.3177,17.4773,18.2422,11632964.0],["2012-05-11",18.2422,18.4309,18.0364,18.3109,7298686.0],["2012-05-14",18.3109,18.5853,18.0433,18.2079,4720751.0],["2012-05-15",18.2079,18.207942962646484,17.8375,17.9164,5028888.0],["2012-05-16",17.9164,17.9232,17.5802,17.6145,6433851.0],["2012-05-17",17.6145,17.8718,17.5322,17.6419,3811590.0],["2012-05-18",17.6419,17.8683,17.5356,17.6008,2817397.0],["2012-05-21",17.6008,17.8683,17.600784301757812,17.8375,2754513.0],["2012-05-22",17.8375,18.1702,17.837472915649414,18.0364,3465997.0],["2012-05-23",18.0364,18.036428451538086,17.7723,17.834,3721899.0],["2012-05-24",17.834,17.9918,17.6831,17.7449,2275165.0],["2012-05-25",17.7449,17.8409,17.5974,17.6145,1981597.0],["2012-05-28",17.6145,17.8237,17.5116,17.762,3417382.0],["2012-05-29",17.762,17.8306,17.6248,17.7174,4368514.0],["2012-05-30",17.7174,17.7689,17.3572,17.4944,6951388.0],["2012-05-31",17.4944,17.6282,17.3915,17.4876,4914705.0],["2012-06-01",17.4876,18.0433,17.48758316040039,17.9061,5164966.0],["2012-06-04",17.9061,18.304,17.7003,17.8135,12219446.0],["2012-06-05",17.8135,18.7911,17.7689,18.3314,10578248.0],["2012-06-06",18.3314,18.7465,18.331432342529297,18.5407,8329664.0],["2012-06-07",18.5407,18.7293,18.2731,18.352,4308567.0],["2012-06-08",18.352,18.9077,18.352014541625977,18.7636,8708185.0],["2012-06-11",18.7636,19.2062,18.7293,18.8082,6694503.0],["2012-06-12",18.8082,19.2096,18.7019,19.141,5267541.0],["2012-06-13",19.141,19.827,19.0998,19.7241,8261780.0],["2012-06-14",19.7241,19.8853,19.6246,19.8065,4325416.0],["2012-06-15",19.8065,20.2605,19.6757,19.8202,5627363.0],["2012-06-18",19.8202,20.1229,19.5038,19.5932,4466630.0],["2012-06-19",19.5932,20.2399,19.5381,20.1401,7165926.0],["2012-06-20",20.1401,20.140117645263672,19.4969,19.6001,4732274.0],["2012-06-21",19.6001,19.600065231323242,19.1116,19.3318,3963897.0],["2012-06-25",19.3318,19.7273,19.091,19.3318,4383153.0],["2012-06-26",19.3318,19.6964,18.8089,19.3593,6437751.0],["2012-06-27",19.3593,19.8821,19.201,19.5588,5883664.0],["2012-06-28",19.5588,20.5598,19.558788299560547,20.0335,6788554.0],["2012-06-29",20.0335,20.5804,19.8065,20.3912,6287106.0],["2012-07-02",20.3912,20.687,20.3018,20.6045,5942689.0],["2012-07-03",20.6045,20.8762,20.1504,20.1986,8926514.0],["2012-07-04",20.1986,20.3534,19.7445,19.8065,6407461.0],["2012-07-05",19.8065,20.0541,19.6138,19.9337,3218321.0],["2012-07-06",19.9337,20.7386,19.9337,20.7008,7116564.0],["2012-07-09",20.7008,21.2202,20.3568,20.9829,7197808.0],["2012-07-10",20.9829,20.98287010192871,20.4256,20.5013,3911707.0],["2012-07-11",20.5013,21.591716766357422,20.2949,21.5917,8576320.0],["2012-07-12",21.5917,21.8325,21.0551,21.1549,9303789.0],["2012-07-13",21.1549,21.774,20.9829,21.5608,6220279.0],["2012-07-16",21.5608,21.9082,20.7696,20.9244,6945380.0],["2012-07-17",20.9244,21.0689,20.1573,20.5529,6815062.0],["2012-07-18",20.5529,20.7558,19.9956,20.3603,3841370.0],["2012-07-19",20.3603,20.7008,20.1229,20.6148,3462333.0],["2012-07-20",20.6148,20.8934,20.3981,20.4669,4019641.0],["2012-07-23",20.4669,20.8212,20.1917,20.6389,3327844.0],["2012-07-24",20.6389,21.5332,20.5013,21.4507,4390264.0],["2012-07-25",21.4507,21.6364,20.976,21.062,3280651.0],["2012-07-26",21.062,21.3613,20.7421,20.8315,2645869.0],["2012-07-27",20.8315,20.831520080566406,20.1436,20.2261,6342296.0],["2012-07-30",20.2261,20.4703,20.0266,20.3327,2734815.0],["2012-07-31",20.3327,20.5667,20.2089,20.3637,3204591.0],["2012-08-01",20.3637,20.7386,20.1573,20.2983,2681664.0],["2012-08-02",20.2983,21.0723,20.298349380493164,21.0104,4991351.0],["2012-08-03",21.0104,21.2925,20.8487,21.2684,4200938.0],["2012-08-06",21.2684,21.3853,20.9932,21.289,4539101.0],["2012-08-07",21.289,21.32,20.8797,20.9829,3766177.0],["2012-08-08",20.9829,20.98287010192871,20.577,20.8487,2861203.0],["2012-08-09",20.8487,21.5676,20.7214,21.5126,4088760.0],["2012-08-10",21.5126,21.5229,21.1583,21.4748,2448352.0],["2012-08-13",21.4748,22.1799,21.2065,21.8256,5512161.0],["2012-08-14",21.8256,22.2074,21.2202,21.688,4641625.0],["2012-08-15",21.688,22.204,21.5023,21.9288,3756776.0],["2012-08-16",21.9288,21.92881965637207,21.4541,21.6708,3852298.0],["2012-08-17",21.6708,21.670835494995117,20.8797,20.9898,4673923.0],["2012-08-20",20.9898,21.3337,20.7077,21.2787,2649158.0],["2012-08-21",21.2787,22.1524,21.1549,21.9529,3757523.0],["2012-08-22",21.9529,22.0802,21.6708,21.774,2381836.0],["2012-08-23",21.774,21.9288,21.0861,21.3097,3580386.0],["2012-08-24",21.3097,21.43,20.9244,20.9347,3413230.0],["2012-08-27",20.9347,21.2065,20.5701,20.9691,3559327.0],["2012-08-28",20.9691,21.0826,20.6389,20.7421,2914247.0],["2012-08-29",20.7421,20.8969,20.1883,20.4669,3220562.0],["2012-08-30",20.4669,20.46689796447754,19.5485,19.6069,7913121.0],["2012-08-31",19.6069,20.2124,19.5037,19.9853,4340462.0],["2012-09-03",19.9853,20.4497,19.8649,20.2983,3098541.0],["2012-09-04",20.2983,20.3637,19.9509,20.0438,3556927.0],["2012-09-05",20.0438,20.2983,19.7893,20.1573,1922703.0],["2012-09-06",20.1573,20.3981,20.0885,20.2605,3088329.0],["2012-09-07",20.2605,21.1549,20.260513305664062,21.0035,7239063.0],["2012-09-10",21.0035,21.3269,20.6389,21.2581,3078715.0],["2012-09-11",21.2581,21.4988,20.9966,21.4541,3923915.0],["2012-09-12",21.4541,21.602,21.0895,21.3337,2197343.0],["2012-09-13",21.3337,21.406,21.0551,21.0585,1710135.0],["2012-09-14",21.0585,21.3475,20.9416,20.9829,2733788.0],["2012-09-17",20.9829,21.3956,20.9141,21.1996,3495286.0],["2012-09-18",21.1996,21.289,20.6939,21.0998,3227760.0],["2012-09-19",21.0998,21.3819,20.9175,21.1824,2942217.0],["2012-09-20",21.1824,21.2546,20.8109,20.8178,2784959.0],["2012-09-21",20.8178,20.9794,20.501298904418945,20.5013,2068523.0],["2012-09-24",20.5013,21.1377,20.1917,20.9313,2199831.0],["2012-09-25",20.9313,21.1205,20.7249,20.8212,1451320.0],["2012-09-26",20.8212,20.8281,20.5357,20.5701,1631660.0],["2012-09-27",20.5701,21.4232,20.5013,20.9932,2425800.0],["2012-09-28",20.9932,21.4232,20.8315,21.3956,3592705.0],["2012-10-08",21.3956,21.602,21.2305,21.4748,2359368.0],["2012-10-09",21.4748,22.1696,21.474763870239258,21.9185,4516043.0],["2012-10-10",21.9185,22.0148,21.7775,21.9047,2029971.0],["2012-10-11",21.9047,21.904741287231445,21.6055,21.7396,1812657.0],["2012-10-12",21.7396,22.0114,21.4679,21.7224,1792473.0],["2012-10-15",21.7224,22.0767,21.3956,22.0148,2107513.0],["2012-10-16",22.0148,22.5308,21.8772,22.1902,4734235.0],["2012-10-17",22.1902,22.3382,21.946,21.9563,1974375.0],["2012-10-18",21.9563,22.3175,21.956340789794922,22.0148,2654011.0],["2012-10-19",22.0148,22.0733,21.4404,21.6708,4396805.0],["2012-10-22",21.6708,21.805,21.5401,21.7362,2066026.0],["2012-10-23",21.7362,21.8222,21.1033,21.2787,4214280.0],["2012-10-24",21.2787,21.4576,21.0929,21.0929,2058564.0],["2012-10-25",21.0929,21.3337345123291,20.945,21.3337,3407231.0],["2012-10-26",21.3337,21.3441,20.9863,21.3269,2898833.0],["2012-10-29",21.3269,21.4988,21.1067,21.2374,2145555.0],["2012-10-30",21.2374,21.4988,21.0173,21.0585,2831222.0],["2012-10-31",21.0585,22.5824,21.058544158935547,22.5308,13232706.0],["2012-11-01",22.5308,22.7441,22.321,22.548,6325563.0],["2012-11-02",22.548,22.9298,22.4689,22.7441,7520030.0],["2012-11-05",22.7441,22.9092,22.5308,22.7509,5261272.0],["2012-11-06",22.7509,22.8885,22.3244,22.6581,4927950.0],["2012-11-07",22.6581,22.6856,22.3175,22.6409,3763032.0],["2012-11-08",22.6409,23.2531,22.1868,22.8094,4673354.0],["2012-11-09",22.8094,22.80941390991211,22.3966,22.462,3603873.0],["2012-11-12",22.462,22.806,21.8428,22.4276,4915102.0],["2012-11-13",22.4276,22.427595138549805,21.8772,22.1386,4337004.0],["2012-11-14",22.1386,22.2762,21.9219,22.0251,2673121.0],["2012-11-15",22.0251,22.6581,21.9632,22.4964,3400330.0],["2012-11-16",22.4964,22.5308,22.0664,22.1524,3933604.0],["2012-11-19",22.1524,22.204,21.8084,21.9804,2963444.0],["2012-11-20",21.9804,22.4207,21.9013,22.2487,2259404.0],["2012-11-21",22.2487,22.5308,22.1558,22.4276,3693091.0],["2012-11-22",22.4276,22.7028,22.2487,22.376,3034271.0],["2012-11-23",22.376,22.5308,22.1215,22.2831,2649857.0],["2012-11-26",22.2831,22.28312110900879,21.7912,21.7912,3200733.0],["2012-11-27",21.7912,21.946,21.5676,21.6949,3630396.0],["2012-11-28",21.6949,21.774,21.2925,21.3441,4169581.0],["2012-11-29",21.3441,21.7844,21.344053268432617,21.6055,2286706.0],["2012-11-30",21.6055,21.8738,21.5367,21.7362,2336063.0],["2012-12-03",21.7362,21.8944,21.2993,21.5539,2979005.0],["2012-12-04",21.5539,21.7362,21.32,21.7259,3583660.0],["2012-12-05",21.7259,22.3485,21.5023,21.9047,6425000.0],["2012-12-06",21.9047,22.1524,21.5711,21.7672,3882196.0],["2012-12-07",21.7672,21.9288,21.5401,21.8428,4908096.0],["2012-12-10",21.8428,22.0011,21.2684,21.3956,6837375.0],["2012-12-11",21.3956,21.4816,21.1927,21.2925,4107301.0],["2012-12-12",21.2925,21.4094,21.2168,21.2787,2493708.0],["2012-12-13",21.2787,21.5952,21.1927,21.3234,4752814.0],["2012-12-14",21.3234,21.9735,21.323410034179688,21.8807,7173994.0],["2012-12-17",21.8807,21.880666732788086,21.1617,21.3785,10564873.0],["2012-12-18",21.3785,21.805,21.2821,21.7809,7042389.0],["2012-12-19",21.7809,21.9632,21.6708,21.9185,6095846.0],["2012-12-20",21.9185,21.946,21.7156,21.8772,2692861.0],["2012-12-21",21.8772,22.0767,21.6708,22.0079,3227233.0],["2012-12-24",22.0079,22.3588,21.8256,22.2522,6840985.0],["2012-12-25",22.2522,22.7028,21.8669,22.5549,9075068.0],["2012-12-26",22.5549,22.806,22.2212,22.5652,6569774.0],["2012-12-27",22.5652,22.7647,22.3794,22.6237,3755595.0],["2012-12-28",22.6237,22.978,22.3588,22.9608,4830000.0],["2012-12-31",22.9608,23.390743255615234,22.7406,23.3907,10072101.0],["2013-01-04",23.3907,23.390743255615234,22.1524,22.3932,9655787.0],["2013-01-07",22.3932,22.5755,22.0079,22.3863,8534540.0],["2013-01-08",22.3863,23.2703,22.259,22.978,9611714.0],["2013-01-09",22.978,23.4939,22.6615,22.916,7116454.0],["2013-01-10",22.916,23.3219,22.4964,22.8232,5265991.0],["2013-01-11",22.8232,23.15,22.6168,22.978,5387718.0],["2013-01-14",22.978,23.4871,22.9126,23.4183,4522270.0],["2013-01-15",23.4183,24.2404,23.1775,24.0821,6245874.0],["2013-01-16",24.0821,25.3102,23.7347,24.7667,8258510.0],["2013-01-17",24.7667,25.2242,24.5259,25.1107,4588684.0],["2013-01-18",25.1107,25.4787,24.8458,25.1244,3497142.0],["2013-01-21",25.1244,25.1726,24.6635,25.0659,4140225.0],["2013-01-22",25.0659,25.065937042236328,24.3539,24.3883,4780881.0],["2013-01-23",24.3883,25.4546,24.2541,25.3858,4862743.0],["2013-01-24",25.3858,25.9706,25.2826,25.7126,4990131.0],["2013-01-25",25.7126,26.6242,25.6266,26.3662,5017878.0],["2013-01-28",26.3662,27.0301,26.0084,26.5554,7164517.0],["2013-01-29",26.5554,26.6173,26.0738,26.3008,4309678.0],["2013-01-30",26.3008,26.30082130432129,25.661,26.177,5678141.0],["2013-01-31",26.177,26.349,25.6782,26.3146,3982148.0],["2013-02-01",26.3146,26.6242,25.5269,26.1082,6018117.0],["2013-02-04",26.1082,26.10819435119629,25.0763,25.4202,6597429.0],["2013-02-05",25.4202,26.2114,25.2138,25.9018,4493424.0],["2013-02-06",25.9018,25.9672,23.3116,25.9018,16047208.0],["2013-02-07",25.9018,26.5554,24.4227,25.9706,9360638.0],["2013-02-08",25.9706,26.9269,25.8055,26.6895,5511846.0],["2013-02-18",26.6895,26.748,26.0153,26.177,3348454.0],["2013-02-19",26.177,26.3834,26.0738,26.1426,3674254.0],["2013-02-20",26.1426,27.4394,26.0738,27.1745,4642703.0],["2013-02-21",27.1745,27.2777,26.49,26.7962,4418400.0],["2013-02-22",26.7962,27.2433,26.662,26.7274,2467554.0],["2013-02-25",26.7274,27.0679,26.318,26.5829,3239056.0],["2013-02-26",26.5829,27.0026,26.1426,26.1495,4858499.0],["2013-02-27",26.1495,26.4178,25.3755,25.9706,4845596.0],["2013-02-28",25.9706,26.5932,25.4581,26.1254,3722838.0],["2013-03-01",26.1254,26.4969,25.8502,26.4659,2962255.0],["2013-03-04",26.4659,27.2605,26.3146,26.4866,4236787.0],["2013-03-05",26.4866,27.5082,26.2114,27.436,5954873.0],["2013-03-06",27.436,27.6148,26.8718,27.2777,4708353.0],["2013-03-07",27.2777,27.277732849121094,26.2114,27.1333,6447071.0],["2013-03-08",27.1333,27.13326644897461,26.4487,26.5107,3149703.0],["2013-03-11",26.5107,26.607,26.146,26.3662,2106665.0],["2013-03-12",26.3662,26.6586,25.5578,25.888,3052108.0],["2013-03-13",25.888,25.9981,25.5578,25.8743,2736029.0],["2013-03-14",25.8743,26.9338,25.5888,26.779,4403553.0],["2013-03-15",26.779,27.6217,26.5347,26.779,7248095.0],["2013-03-18",26.779,27.6217,26.778959274291992,27.3465,3588043.0],["2013-03-19",27.3465,27.5873,26.8065,27.0094,5009867.0],["2013-03-20",27.0094,28.9976,26.7927,28.8772,9019752.0],["2013-03-21",28.8772,29.0183,28.3647,28.8944,5416368.0],["2013-03-22",28.8944,29.9092,28.7603,29.9058,5835429.0],["2013-03-25",29.9058,30.0227,29.2728,29.5824,4579134.0],["2013-03-26",29.5824,29.665,28.7225,29.5755,4809210.0],["2013-03-27",29.5755,29.9264,29.2728,29.6512,2313738.0],["2013-03-28",29.6512,29.9264,29.0217,29.376,3863995.0],["2013-03-29",29.376,29.72,29.1731,29.4104,2495402.0],["2013-04-01",29.4104,29.410417556762695,28.7225,29.0252,3770724.0],["2013-04-02",29.0252,29.032,28.0345,28.2065,5693112.0],["2013-04-03",28.2065,28.6502,27.5185,27.804,4236699.0],["2013-04-08",27.804,28.6674,27.694,28.4817,3859344.0],["2013-04-09",28.4817,28.6881,28.0379,28.5505,3326395.0],["2013-04-10",28.5505,28.5539,27.2812,28.0345,4329964.0],["2013-04-11",28.0345,28.2065,27.8006,28.0345,2143488.0],["2013-04-12",28.0345,28.4438,27.89,28.1377,1993954.0],["2013-04-15",28.1377,28.5505,27.6905,28.5505,2470647.0],["2013-04-16",28.5505,28.891,28.2134,28.6261,2290782.0],["2013-04-17",28.6261,29.7028,28.3819,29.4655,3490330.0],["2013-04-18",29.4655,30.1328,28.9323,29.2384,2713752.0],["2013-04-19",29.2384,29.5755,29.1008,29.3932,3885113.0],["2013-04-22",29.3932,30.4424,29.39322280883789,29.4242,4650101.0],["2013-04-23",29.4242,29.424175262451172,28.3028,28.7156,3564924.0],["2013-04-24",28.7156,29.7544,28.4989,29.3244,2444452.0],["2013-04-25",29.3244,30.1156,29.0424,29.6065,3176548.0],["2013-04-26",29.6065,29.9264,29.0699,29.3072,2262663.0],["2013-05-02",29.3072,29.7131,28.9598,29.5824,3242187.0],["2013-05-03",29.5824,30.9067,29.582408905029297,30.6281,5115747.0],["2013-05-06",30.6281,30.8827,30.1397,30.2704,2916326.0],["2013-05-07",30.2704,30.3288,29.7028,30.2738,2723355.0],["2013-05-08",30.2738,30.8276,30.2669,30.6247,2979956.0],["2013-05-09",30.6247,31.2851,30.4733,30.9583,3107783.0],["2013-05-10",30.9583,30.95833396911621,30.1672,30.7519,2283523.0],["2013-05-13",30.7519,31.1303,30.1672,30.1809,2473354.0],["2013-05-14",30.1809,30.180940628051758,29.235,29.9436,3696132.0],["2013-05-15",29.9436,30.0812,29.3829,29.9367,2426617.0],["2013-05-16",29.9367,30.7863,29.3829,30.2291,4841898.0],["2013-05-17",30.2291,30.6488,29.8851,30.4424,3580250.0],["2013-05-20",30.4424,30.442367553710938,29.0252,29.5308,6037248.0],["2013-05-21",29.5308,29.7131,28.8979,29.2384,6175014.0],["2013-05-22",29.2384,30.5043,29.23842430114746,29.6512,5266470.0],["2013-05-23",29.6512,29.9298,29.2797,29.7372,3777154.0],["2013-05-24",29.7372,30.9583,29.737201690673828,30.9067,7284387.0],["2013-05-27",30.9067,31.5981,30.4424,30.5112,4894761.0],["2013-05-28",30.5112,30.9171,30.1947,30.7863,2907086.0],["2013-05-29",30.7863,31.1647,30.6212,30.9583,3013374.0],["2013-05-30",30.9583,31.2163,30.8242,30.9515,2210468.0],["2013-05-31",30.9515,31.3711,30.9239,30.9583,2365148.0],["2013-06-03",30.9583,30.9962,30.1534,30.4355,3898423.0],["2013-06-04",30.4355,30.435474395751953,29.7854,30.0571,3238968.0],["2013-06-05",30.0571,30.064,29.5824,29.7888,3474454.0],["2013-06-06",29.7888,30.1637,29.6271,29.8851,2532885.0],["2013-06-07",29.8851,29.9539,28.8841,28.8944,5014417.0],["2013-06-13",28.8944,29.0664,27.8625,28.9598,5737569.0],["2013-06-14",28.9598,29.2226,28.6728,29.0151,5278940.0],["2013-06-17",29.0151,30.606,28.9287,30.5022,7463748.0],["2013-06-18",30.5022,30.50220489501953,29.7518,30.0561,3242185.0],["2013-06-19",30.0561,30.0872,29.6722,30.0492,1736674.0],["2013-06-20",30.0492,30.0838,29.08085060119629,29.0809,3572188.0],["2013-06-21",29.0809,30.0526,28.7869,30.0042,3361514.0],["2013-06-24",30.0042,30.0423,28.6728,28.946,6617837.0],["2013-06-25",28.946,29.2849,27.3482,28.4272,10196258.0],["2013-06-26",28.4272,29.5443,27.6664,29.4163,6740111.0],["2013-06-27",29.4163,29.5546,28.9806,29.4509,3914570.0],["2013-06-28",29.4509,29.5615,28.735,29.0532,5429909.0],["2013-07-01",29.0532,30.5714,28.8111,30.4296,8460482.0],["2013-07-02",30.4296,32.8538,30.429582595825195,32.5046,14707257.0],["2013-07-03",32.5046,33.6493,31.9201,33.0959,6589270.0],["2013-07-04",33.0959,33.1686,32.5876,33.0959,2960485.0],["2013-07-05",33.0959,33.2861,32.3697,32.4804,2299798.0],["2013-07-08",32.4804,32.8538,31.6988,32.3351,3057959.0],["2013-07-09",32.3351,33.8913,32.1622,32.6948,3682732.0],["2013-07-10",32.6948,33.1962,32.4665,32.7674,2400302.0],["2013-07-11",32.7674,33.7046,32.4838,33.5075,4391961.0],["2013-07-12",33.5075,34.6522,33.1893,34.5484,5914536.0],["2013-07-15",34.5484,35.6239,34.2372,35.6032,4799802.0],["2013-07-16",35.6032,35.9594,34.8597,35.0015,4341134.0],["2013-07-17",35.0015,35.5098,33.8913,34.3755,3243279.0],["2013-07-18",34.3755,34.8597,33.9052,34.6107,3192550.0],["2013-07-19",34.6107,35.2747,34.0297,34.4101,2356554.0],["2013-07-22",34.4101,35.1363,33.8913,34.9807,2632740.0],["2013-07-23",34.9807,36.3052,34.5934,36.2983,3626506.0],["2013-07-24",36.2983,38.3906,35.828,38.2765,6303992.0],["2013-07-25",38.2765,38.4182,36.8309,37.3496,3426454.0],["2013-07-26",37.3496,37.9687,36.8862,36.9623,2964803.0],["2013-07-29",36.9623,37.2459,36.1911,36.658,4662392.0],["2013-07-30",36.658,37.3496,35.4476,36.8274,3741236.0],["2013-07-31",36.8274,37.0038,35.9663,36.0078,2541512.0],["2013-08-01",36.0078,36.9001,35.5513,36.6614,4255173.0],["2013-08-02",36.6614,37.1041,36.3951,36.5957,1744980.0],["2013-08-05",36.5957,37.2459,36.3467,37.2459,3033706.0],["2013-08-06",37.2459,37.4361,36.5888,37.073,3508875.0],["2013-08-07",37.073,37.6194,36.3813,36.658,4349381.0],["2013-08-08",36.658,36.9001,36.3121,36.4263,2705411.0],["2013-08-09",36.4263,36.9865,36.1738,36.2257,2844559.0],["2013-08-12",36.2257,36.9001,34.9288,35.5859,6789398.0],["2013-08-13",35.5859,35.58590316772461,34.5415,35.1882,5231940.0],["2013-08-14",35.1882,35.5167,34.832,35.1329,3455550.0],["2013-08-15",35.1329,35.2401,34.3409,34.3444,3769619.0],["2013-08-16",34.3444,35.2747,33.9951,34.5484,5496401.0],["2013-08-19",34.5484,35.1778,34.54841232299805,35.1017,2658156.0],["2013-08-20",35.1017,35.1259,34.3409,34.5968,2957411.0],["2013-08-21",34.5968,35.1502,34.4101,35.0948,3113588.0],["2013-08-22",35.0948,37.488,35.09483337402344,37.1076,9879204.0],["2013-08-23",37.1076,38.0275,36.6269,37.5433,6820230.0],["2013-08-26",37.5433,38.0344,36.8689,37.2148,3874369.0],["2013-08-27",37.2148,37.3462,36.6199,36.9346,2420602.0],["2013-08-28",36.9346,36.9969,36.1047,36.5196,3132706.0],["2013-08-29",36.5196,36.9623,35.7865,35.7899,2305707.0],["2013-08-30",35.7899,36.1634,35.3784,35.6205,2193374.0],["2013-09-02",35.6205,36.1738,35.1709,35.8799,4564887.0],["2013-09-03",35.8799,36.2949,35.6966,36.1738,4400004.0],["2013-09-04",36.1738,36.6165,35.8314,36.4505,3334079.0],["2013-09-05",36.4505,36.45048141479492,35.6205,35.7588,2625907.0],["2013-09-06",35.7588,37.1283,35.6343,37.0004,4460925.0],["2013-09-09",37.0004,37.0004,35.9767,36.5715,3789555.0],["2013-09-10",36.5715,36.5888,35.6205,36.3122,4545836.0],["2013-09-11",36.3122,36.31215286254883,34.704,35.1156,8552359.0],["2013-09-12",35.1156,35.4752,34.372,35.2747,5565522.0],["2013-09-13",35.2747,36.243,35.1605,36.0251,3962410.0],["2013-09-16",36.0251,36.5127,35.6239,36.032,4421617.0],["2013-09-17",36.032,37.3842,35.9144,36.824,8455547.0],["2013-09-18",36.824,38.2557,35.6205,36.6545,15743303.0],["2013-09-23",36.6545,40.3203,36.1704,39.563,12602736.0],["2013-09-24",39.563,39.7013,38.7675,39.065,3643439.0],["2013-09-25",39.065,39.6321,37.6055,38.1762,4802567.0],["2013-09-26",38.1762,39.7289,37.775,39.3382,4370205.0],["2013-09-27",39.3382,40.9428,39.0995,40.5486,5303121.0],["2013-09-30",40.5486,40.8045,39.8119,40.4829,2096864.0],["2013-10-08",40.4829,41.2575,40.1163,40.2719,3747120.0],["2013-10-09",40.2719,41.0431,39.7635,40.0817,3547093.0],["2013-10-10",40.0817,40.2373,39.0822,39.9434,2941157.0],["2013-10-11",39.9434,39.943363189697266,39.0995,39.805,3013932.0],["2013-10-14",39.805,40.0367,38.56,39.2517,5766253.0],["2013-10-15",39.2517,40.3238,38.9059,39.2863,5525698.0],["2013-10-16",39.2863,40.2892,39.0788,40.0056,3319526.0],["2013-10-17",40.0056,40.1059,39.3209,39.5284,1989477.0],["2013-10-18",39.5284,39.7013,38.3871,39.2413,3994036.0],["2013-10-21",39.2413,39.6321,38.318,39.5457,3555285.0],["2013-10-22",39.5457,40.6938,38.4736,38.7572,5048192.0],["2013-10-23",38.7572,39.0753,37.8027,38.0413,3473473.0],["2013-10-24",38.0413,38.5566,37.526,38.0448,3019361.0],["2013-10-25",38.0448,38.3802,36.696,37.3185,4111256.0],["2013-10-28",37.3185,37.31851577758789,33.6147,34.4654,12704430.0],["2013-10-29",34.4654,35.9663,33.8913,35.828,7149548.0],["2013-10-30",35.828,35.82798767089844,34.8597,35.4476,4899493.0],["2013-10-31",35.4476,35.8211,33.6666,35.8211,6185982.0],["2013-11-01",35.8211,36.4574,34.704,35.9629,2610192.0],["2013-11-04",35.9629,36.5197,34.4101,34.6522,4554339.0],["2013-11-05",34.6522,34.9219,33.8913,34.583,4416776.0],["2013-11-06",34.583,34.58300018310547,33.1374,33.504,7630207.0],["2013-11-07",33.504,33.798,32.5772,33.5351,5377698.0],["2013-11-08",33.5351,34.0919,33.1997,33.8153,2967759.0],["2013-11-11",33.8153,34.7559,33.2031,34.6176,2930216.0],["2013-11-12",34.6176,35.3542,34.3098,34.372,2823588.0],["2013-11-13",34.372,34.4101,33.753,34.0746,1879873.0],["2013-11-14",34.0746,34.7663,33.9017,34.621,2322721.0],["2013-11-15",34.621,35.0602,34.4101,34.9288,2797693.0],["2013-11-18",34.9288,34.92882537841797,34.2026,34.4101,4730936.0],["2013-11-19",34.4101,34.5761,33.8118,33.8983,3561980.0],["2013-11-20",33.8983,34.545,33.7807,34.0539,3228594.0],["2013-11-21",34.0539,34.085,33.7115,33.8741,2354643.0],["2013-11-22",33.8741,34.2199,33.7841,33.8913,2377893.0],["2013-11-25",33.8913,34.455,33.3726,34.0158,2717490.0],["2013-11-26",34.0158,34.9254,33.8913,34.621,2815738.0],["2013-11-27",34.621,35.4061,34.4827,35.285,3204602.0],["2013-11-28",35.285,35.7899,35.2055,35.3369,3257662.0],["2013-11-29",35.3369,36.1946,35.2781,35.9663,2707131.0],["2013-12-02",35.9663,36.4436,34.5934,34.794,2797027.0],["2013-12-03",34.794,37.2563,34.5865,36.6096,4941898.0],["2013-12-04",36.6096,37.0038,35.9248,36.1289,3521796.0],["2013-12-05",36.1289,36.1289,35.5513,35.7761,2231607.0],["2013-12-06",35.7761,36.1289,35.6239,36.032,1362639.0],["2013-12-09",36.032,36.3917,35.2401,35.6205,2393964.0],["2013-12-10",35.6205,35.7934,34.583,34.9634,3554031.0],["2013-12-11",34.9634,34.96341323852539,34.3409,34.8597,2353518.0],["2013-12-12",34.8597,35.1017,34.5865,35.0153,1427506.0],["2013-12-13",35.0153,35.015289306640625,34.2372,34.5865,2513445.0],["2013-12-16",34.5865,34.8458,33.8913,34.0297,2762753.0],["2013-12-17",34.0297,34.998,33.8049,34.168,3915876.0],["2013-12-18",34.168,34.3236,33.874,34.0297,2629074.0],["2013-12-19",34.0297,34.168,33.4383,33.5835,3164653.0],["2013-12-20",33.5835,33.8153,32.8573,32.8884,4740426.0],["2013-12-23",32.8884,34.545,32.7709,34.2372,4631902.0],["2013-12-24",34.2372,35.1951,33.8948,34.8251,3825336.0],["2013-12-25",34.8251,35.1017,34.5173,34.8977,1586802.0],["2013-12-26",34.8977,34.9288,34.5173,34.7974,2360215.0],["2013-12-27",34.7974,35.6101,34.6314,35.33,3706077.0],["2013-12-30",35.33,35.3784,33.9467,34.3063,6588374.0],["2013-12-31",34.3063,35.3231,34.30632781982422,35.2712,5293701.0],["2014-01-02",35.2712,36.1046,34.4896,35.9836,6540939.0],["2014-01-03",35.9836,36.0735,34.998,35.2228,3658113.0],["2014-01-06",35.2228,35.22278594970703,34.2787,34.794,3443792.0],["2014-01-07",34.794,34.7939567565918,34.2406,34.5104,2567325.0],["2014-01-08",34.5104,34.915,34.379,34.5069,2166857.0],["2014-01-09",34.5069,34.9185,34.3132,34.5795,2800996.0],["2014-01-10",34.5795,34.7525,33.6666,33.8706,3372051.0],["2014-01-13",33.8706,34.2337,33.7668,33.9916,1822245.0],["2014-01-14",33.9916,34.2337,33.4418,34.0643,1704297.0],["2014-01-15",34.0643,34.4377,33.8152,34.0988,1866715.0],["2014-01-16",34.0988,34.2372,33.5455,33.5455,2813945.0],["2014-01-17",33.5455,33.6942,33.1305,33.459,3091116.0],["2014-01-20",33.459,33.459049224853516,31.557,32.508,7972232.0],["2014-01-21",32.508,32.8539,32.0411,32.0411,5309980.0],["2014-01-22",32.0411,32.9645,32.0411491394043,32.7259,4766785.0],["2014-01-23",32.7259,32.923,32.0965,32.3559,6020061.0],["2014-01-24",32.3559,32.35585403442383,31.678,31.9547,7917329.0],["2014-01-27",31.9547,31.9547,30.606,30.9864,12777571.0],["2014-01-28",30.9864,31.8855,30.3985,31.8337,9100114.0],["2014-01-29",31.8337,32.4388,31.2284,31.6988,6441968.0],["2014-01-30",31.6988,32.0066,31.5051,31.7576,3082113.0],["2014-02-07",31.7576,31.757570266723633,30.6094,30.7616,5728602.0],["2014-02-10",30.7616,31.5916,30.5368,31.5051,10733234.0],["2014-02-11",31.5051,31.505111694335938,31.1696,31.2215,8239969.0],["2014-02-12",31.2215,31.9893,31.221521377563477,31.7334,5492648.0],["2014-02-13",31.7334,31.7334,31.0832,31.1593,6307845.0],["2014-02-14",31.1593,31.3668,30.7028,31.0901,7341169.0],["2014-02-17",31.0901,31.2769,30.4365,30.7374,10127863.0],["2014-02-18",30.7374,30.7512,30.0872,30.1425,9442215.0],["2014-02-19",30.1425,30.7443,29.6791,30.7166,10721369.0],["2014-02-20",30.7166,30.71662139892578,30.1564,30.2325,6864809.0],["2014-02-21",30.2325,30.4607,30.0872,30.2947,5232523.0],["2014-02-24",30.2947,30.294708251953125,28.9978,29.5339,7415263.0],["2014-02-25",29.5339,29.7241,28.6105,29.0497,7863882.0],["2014-02-26",29.0497,29.1846,28.4964,29.0186,6535647.0],["2014-02-27",29.0186,29.2572,28.0641,28.2543,8592425.0],["2014-02-28",28.2543,29.731,27.9707,29.7068,11880632.0],["2014-03-03",29.7068,30.0872,29.4094,29.7068,5745780.0],["2014-03-04",29.7068,29.706796646118164,28.1782,28.5586,7830851.0],["2014-03-05",28.5586,28.6278,27.6802,27.9707,11273304.0],["2014-03-06",27.9707,28.0814,27.0716,27.9085,9251056.0],["2014-03-07",27.9085,30.699329376220703,27.6941,30.6993,21214722.0],["2014-03-10",30.6993,31.3668,30.0941,30.7097,17509300.0],["2014-03-11",30.7097,31.7472,30.4607,31.3011,12269825.0],["2014-03-12",31.3011,31.301061630249023,29.8728,30.3708,9031125.0],["2014-03-13",30.3708,31.4014,30.0111,30.5368,7503707.0],["2014-03-14",30.5368,30.599,29.9074,30.1114,5677543.0],["2014-03-17",30.1114,30.4261,29.9765,30.2428,5838472.0],["2014-03-18",30.2428,30.3085,29.5996,29.603,6916923.0],["2014-03-19",29.603,29.60304832458496,28.6174,28.7973,6429822.0],["2014-03-20",28.7973,29.3886,28.2993,28.4514,6201321.0],["2014-03-21",28.4514,29.1535,27.9431,29.0532,6121094.0],["2014-03-24",29.0532,29.053173065185547,28.3684,28.7039,4391772.0],["2014-03-25",28.7039,28.7973,28.4618,28.6347,3283704.0],["2014-03-26",28.6347,29.776,28.5414,28.946,6273321.0],["2014-03-27",28.946,29.15,28.2232,28.3581,5438019.0],["2014-03-28",28.3581,29.527,28.35805892944336,28.7731,6842467.0],["2014-03-31",28.7731,29.4855,28.7039,29.0497,5912489.0],["2014-04-01",29.0497,29.2226,28.1851,28.4099,6265221.0],["2014-04-02",28.4099,28.4999,27.8393,28.0088,5275428.0],["2014-04-03",28.0088,28.4929,27.8462,28.0122,4517211.0],["2014-04-04",28.0122,28.2612,27.1511,28.1817,8870925.0],["2014-04-08",28.1817,29.1016,27.7736,29.0981,9570317.0],["2014-04-09",29.0981,29.776,29.0497,29.316,7373249.0],["2014-04-10",29.316,29.3264,28.8215,29.2572,6240809.0],["2014-04-11",29.2572,30.9864,29.25721549987793,30.35,12260889.0],["2014-04-14",30.35,30.9725,30.274,30.6405,7176117.0],["2014-04-15",30.6405,30.640531539916992,29.8901,29.9074,3566757.0],["2014-04-16",29.9074,30.1737,29.6376,29.7241,2922977.0],["2014-04-17",29.7241,30.1633,29.482,29.603,2452613.0],["2014-04-18",29.603,29.8728,29.2157,29.5685,2157369.0],["2014-04-21",29.5685,30.4953,29.2295,29.5685,3517880.0],["2014-04-22",29.5685,30.2221,29.2261,29.5685,3658494.0],["2014-04-23",29.5685,29.56846046447754,28.9529,29.2226,3119676.0],["2014-04-24",29.2226,29.9765,28.8768,29.8244,4597765.0],["2014-04-25",29.8244,30.2255,29.61,29.7552,5190700.0],["2014-04-28",29.7552,29.9454,28.56555938720703,28.5656,5636007.0],["2014-04-29",28.5656,28.7696,28.0157,28.5863,4740663.0],["2014-04-30",28.5863,30.4987,28.586307525634766,29.3955,9160080.0],["2014-05-05",29.3955,30.2255,29.1189,30.0872,4081196.0],["2014-05-06",30.0872,30.5714,29.9904,30.4296,4985841.0],["2014-05-07",30.4296,30.6544,30.0457,30.1045,3117918.0],["2014-05-08",30.1045,30.4676,29.9143,30.4157,3486025.0],["2014-05-09",30.4157,30.5645,30.0907,30.4676,4854824.0],["2014-05-12",30.4676,31.474,30.467622756958008,31.0901,7544449.0],["2014-05-13",31.0901,31.3426,30.6786,31.2008,4187234.0],["2014-05-14",31.2008,31.2665,30.9034,31.0901,1757823.0],["2014-05-15",31.0901,31.090116500854492,30.0872,30.4884,3922852.0],["2014-05-16",30.4884,30.488372802734375,29.8728,30.108,2843710.0],["2014-05-19",30.108,30.10795783996582,29.399,29.7379,3073620.0],["2014-05-20",29.7379,30.1045,29.5131,29.7483,2887262.0],["2014-05-21",29.7483,30.1218,29.4993,30.1218,2008036.0],["2014-05-22",30.1218,30.433,30.121788024902344,30.1391,2937139.0],["2014-05-23",30.1391,30.3639,29.9523,30.1218,1806993.0],["2014-05-26",30.1218,30.6267,29.8348,30.2947,3814110.0],["2014-05-27",30.2947,30.3915,30.0976,30.1979,2970143.0],["2014-05-28",30.1979,30.3961,29.9474,30.2396,3398605.0],["2014-05-29",30.2396,30.3909,29.744,29.9057,2873530.0],["2014-05-30",29.9057,30.0518,29.504,30.0153,3055197.0],["2014-06-03",30.0153,30.1196,29.4205,29.577,4328709.0],["2014-06-04",29.577,29.577011108398438,28.7214,28.9718,4724231.0],["2014-06-05",28.9718,29.1022,28.1736,28.8414,7706431.0],["2014-06-06",28.8414,28.904,28.2779,28.3927,3625188.0],["2014-06-09",28.3927,28.392677307128906,27.9857,28.017,6005574.0],["2014-06-10",28.017,28.7475,28.017030715942383,28.6901,6547987.0],["2014-06-11",28.6901,28.8101,28.1736,28.5231,4282243.0],["2014-06-12",28.5231,28.6953,28.2831,28.5022,2527533.0],["2014-06-13",28.5022,28.6692,28.2988,28.6118,5851510.0],["2014-06-16",28.6118,28.7214,28.3301,28.377,5742725.0],["2014-06-17",28.377,28.377023696899414,27.8657,28.0118,7121812.0],["2014-06-18",28.0118,28.0379,27.7718,27.9127,4171561.0],["2014-06-19",27.9127,28.0066,26.7649,27.1196,11207278.0],["2014-06-20",27.1196,27.119646072387695,26.504,26.791,7681451.0],["2014-06-23",26.791,26.8066,26.0814,26.1231,14165725.0],["2014-06-24",26.1231,26.3684,26.0344,26.337,7431471.0],["2014-06-25",26.337,26.3475,25.9823,26.2744,5712970.0],["2014-06-26",26.2744,26.4779,26.1179,26.3736,7393050.0],["2014-06-27",26.3736,26.9214,26.1388,26.9214,8184335.0],["2014-06-30",26.9214,27.2449,26.6866,27.2344,7711040.0],["2014-07-01",27.2344,27.3649,26.8692,26.9162,4370423.0],["2014-07-02",26.9162,27.0257,26.4675,26.6814,5582761.0],["2014-07-03",26.6814,27.2031,26.5301,26.9683,7512351.0],["2014-07-04",26.9683,27.0988,26.6971,26.7649,4025421.0],["2014-07-07",26.7649,27.0779,26.551,26.8223,5939648.0],["2014-07-08",26.8223,26.9475,26.3423,26.6449,6151028.0],["2014-07-09",26.6449,26.644874572753906,25.4084,25.5127,17410131.0],["2014-07-10",25.5127,25.6379,24.8814,25.0379,10742250.0],["2014-07-11",25.0379,25.4762,24.9336,25.1997,6186483.0],["2014-07-14",25.1997,25.2414,24.5736,25.184,12534876.0],["2014-07-15",25.184,26.0605,25.0432,26.0397,14654833.0],["2014-07-16",26.0397,26.3005,25.7736,26.0292,7861592.0],["2014-07-17",26.0292,26.0762,25.6275,25.8205,3239562.0],["2014-07-18",25.8205,26.3892,25.6484,26.0031,7242272.0],["2014-07-21",26.0031,27.3283,25.7266,27.1301,20022207.0],["2014-07-22",27.1301,27.2605,26.8379,27.0831,10295203.0],["2014-07-23",27.0831,27.224,26.7649,26.9266,6449367.0],["2014-07-24",26.9266,27.9023,26.8797,27.6883,13563887.0],["2014-07-25",27.6883,27.8605,27.4014,27.6466,7748193.0],["2014-07-28",27.6466,28.4866,27.646602630615234,27.9388,10897831.0],["2014-07-29",27.9388,28.1736,27.6883,27.9596,9425253.0],["2014-07-30",27.9596,28.4866,27.8657,28.2779,9190143.0],["2014-07-31",28.2779,28.4344,27.7457,28.2153,7531006.0],["2014-08-01",28.2153,29.2587,28.017,28.5648,15991658.0],["2014-08-04",28.5648,29.4674,28.564847946166992,28.9822,10198980.0],["2014-08-05",28.9822,29.3631,28.7109,29.1022,7569023.0],["2014-08-06",29.1022,29.10223388671875,28.617,28.8257,5131893.0],["2014-08-07",28.8257,28.8518,27.8605,27.8709,9634669.0],["2014-08-08",27.8709,28.2049,27.704,28.0379,5761764.0],["2014-08-11",28.0379,28.2257,27.8344,28.2205,7081047.0],["2014-08-12",28.2205,28.2257,27.5892,27.6779,12905127.0],["2014-08-13",27.6779,28.2466,27.6518,27.8083,9715274.0],["2014-08-14",27.8083,28.0953,27.6883,27.7509,5890367.0],["2014-08-15",27.7509,28.0431,27.704,27.9544,5542618.0],["2014-08-18",27.9544,28.1683,27.9388,28.1162,6147800.0],["2014-08-19",28.1162,28.2153,27.8553,28.0692,7896753.0],["2014-08-20",28.0692,28.0692081451416,27.5892,27.6309,10159591.0],["2014-08-21",27.6309,27.7927,27.4901,27.7249,5591794.0],["2014-08-22",27.7249,28.0014,27.224,27.3544,14745162.0],["2014-08-25",27.3544,27.354434967041016,26.3997,26.5144,16656095.0],["2014-08-26",26.5144,26.514442443847656,26.0084,26.0814,12439376.0],["2014-08-27",26.0814,26.3944,26.0031,26.0866,9168835.0],["2014-08-28",26.0866,26.1649,25.7892,25.9771,8220364.0],["2014-08-29",25.9771,26.2066,25.977060317993164,26.1127,6125427.0],["2014-09-01",26.1127,26.5144,26.1127,26.4831,9156093.0],["2014-09-02",26.4831,26.66053009033203,26.3266,26.6605,10340288.0],["2014-09-03",26.6605,27.0257,26.66053009033203,26.8901,10756799.0],["2014-09-04",26.8901,26.9944,26.6501,26.911,12165388.0],["2014-09-05",26.911,27.391,26.91095733642578,27.3544,12309480.0],["2014-09-09",27.3544,27.354434967041016,27.057,27.3231,8433111.0],["2014-09-10",27.3231,27.323129653930664,26.8744,27.0257,8634987.0],["2014-09-11",27.0257,27.224,26.8066,26.8327,11840253.0],["2014-09-12",26.8327,26.83270263671875,26.5353,26.7388,9706660.0],["2014-09-15",26.7388,26.8744,26.6084,26.7753,9152687.0],["2014-09-16",26.7753,26.9997,26.2692,26.3214,11738718.0],["2014-09-17",26.3214,26.4988,26.0866,26.384,7896712.0],["2014-09-18",26.384,26.9214,26.2536,26.791,10643101.0],["2014-09-19",26.791,27.1144,26.790958404541016,27.0414,10910768.0],["2014-09-22",27.0414,27.0936,26.6605,26.7127,7053879.0],["2014-09-23",26.7127,27.0257,26.6971,26.8431,7862622.0],["2014-09-24",26.8431,27.1666,26.7075,27.1405,13185667.0],["2014-09-25",27.1405,27.417,26.8744,26.9005,10733479.0],["2014-09-26",26.9005,26.937,26.4988,26.6657,9431511.0],["2014-09-29",26.6657,26.8536,26.5562,26.6866,9201008.0],["2014-09-30",26.6866,26.7597,26.5718,26.7492,7833736.0],["2014-10-08",26.7492,29.425703048706055,26.6136,29.4257,54448871.0],["2014-10-09",29.4257,29.817,28.9353,29.2901,33436953.0],["2014-10-10",29.2901,29.4622,28.5909,28.9405,23918827.0],["2014-10-13",28.9405,29.697,28.6222,29.3735,26789721.0],["2014-10-14",29.3735,29.504,28.5388,28.6222,19788298.0],["2014-10-15",28.6222,29.697,28.5022,29.2588,24569983.0],["2014-10-16",29.2588,30.1822,28.9561,29.1283,24230684.0],["2014-10-17",29.1283,29.6866,28.7631,29.3735,16427138.0],["2014-10-20",29.3735,29.9683,29.2692,29.5614,16245364.0],["2014-10-21",29.5614,29.577,28.8622,29.0814,12061729.0],["2014-10-22",29.0814,29.1961,28.3301,28.3353,11691388.0],["2014-10-23",28.3353,28.5283,27.5996,27.704,12119384.0],["2014-10-24",27.704,27.9127,27.1144,27.4431,9226646.0],["2014-10-27",27.4431,27.714427947998047,26.9527,27.7144,9980546.0],["2014-10-28",27.7144,28.1162,27.5005,28.1005,12587033.0],["2014-10-29",28.1005,28.7214,27.9127,28.4866,21433745.0],["2014-10-30",28.4866,28.5231,27.7666,27.8449,19319979.0],["2014-10-31",27.8449,27.9649,27.5475,27.897,14134157.0],["2014-11-03",27.897,28.0431,27.6831,27.8918,12957165.0],["2014-11-04",27.8918,27.891813278198242,27.4692,27.4953,10414668.0],["2014-11-05",27.4953,27.7562,27.4066,27.6988,8708469.0],["2014-11-06",27.6988,27.8344,27.5631,27.7249,8576303.0],["2014-11-07",27.7249,27.7718,27.1562,27.177,14315393.0],["2014-11-10",27.177,28.1579,27.17704200744629,28.0692,24502045.0],["2014-11-11",28.0692,28.6796,27.8136,28.2988,27618154.0],["2014-11-12",28.2988,28.6327,27.9962,28.2049,13288907.0],["2014-11-13",28.2049,28.2518,27.4953,27.6518,13209425.0],["2014-11-14",27.6518,28.9562,27.4953,28.7788,29039605.0],["2014-11-17",28.7788,29.217,28.3822,28.4553,17582066.0],["2014-11-18",28.4553,28.45528221130371,27.7562,27.9805,13312637.0],["2014-11-19",27.9805,28.017,27.7562,27.9127,9130389.0],["2014-11-20",27.9127,28.1214,27.751,27.7666,9371798.0],["2014-11-21",27.7666,28.017,27.6727,27.944,9680274.0],["2014-11-24",27.944,28.5909,27.7927,28.4501,23411122.0],["2014-11-25",28.4501,28.5388,28.1475,28.5075,16079628.0],["2014-11-26",28.5075,29.1388,28.2727,29.1388,29592969.0],["2014-11-27",29.1388,29.6605,28.9822,29.2222,28509905.0],["2014-11-28",29.2222,29.22223472595215,28.5909,29.2118,24036805.0],["2014-12-01",29.2118,30.177,28.8675,30.1092,31577693.0],["2014-12-02",30.1092,30.5214,29.8483,30.3648,25882886.0],["2014-12-03",30.3648,31.5909,29.8587,30.4848,32709749.0],["2014-12-04",30.4848,31.5544,30.48482894897461,31.0431,30220219.0],["2014-12-05",31.0431,31.6639,29.7492,30.8344,38037918.0],["2014-12-08",30.8344,31.7213,29.9996,31.7161,40127911.0],["2014-12-09",31.7161,32.6865,30.8344,31.304,48104947.0],["2014-12-10",31.304,32.347412109375,30.7822,32.3474,32116172.0],["2014-12-11",32.3474,32.347412109375,31.2413,31.4083,19787101.0],["2014-12-12",31.4083,31.5961,31.09,31.4657,16735965.0],["2014-12-15",31.4657,31.5126,30.8918,31.3822,17337192.0],["2014-12-16",31.3822,31.3822078704834,30.5161,30.73,20367081.0],["2014-12-17",30.73,31.1318,30.344,30.6779,16747409.0],["2014-12-18",30.6779,31.4605,30.4692,31.2413,18162023.0],["2014-12-19",31.2413,31.241331100463867,30.2605,30.5474,29927879.0],["2014-12-22",30.5474,30.547435760498047,29.457,29.9422,15857812.0],["2014-12-23",29.9422,30.777,29.5822,30.6779,16058600.0],["2014-12-24",30.6779,31.1266,30.2605,30.5474,15127302.0],["2014-12-25",30.5474,30.7248,30.0466,30.6309,11539437.0],["2014-12-26",30.6309,30.7926,30.2657,30.5996,10052681.0],["2014-12-29",30.5996,31.0431,30.3127,30.7613,16428420.0],["2014-12-30",30.7613,32.3474,30.7613,31.7265,22628509.0],["2014-12-31",31.7265,33.3231,31.57,32.9474,28611881.0],["2015-01-05",32.9474,34.4343,32.6552,33.8865,27788535.0],["2015-01-06",33.8865,36.7561,33.3909,35.0761,32566548.0],["2015-01-07",35.0761,35.07607650756836,34.2413,34.7996,15871163.0],["2015-01-08",34.7996,36.3074,34.6274,34.7996,16149884.0],["2015-01-09",34.7996,35.1491,33.808258056640625,33.8083,18533223.0],["2015-01-12",33.8083,34.4291,33.1822,33.9648,15876351.0],["2015-01-13",33.9648,34.7369,33.85,33.897,9674487.0],["2015-01-14",33.897,34.2204,33.3961,33.683,7377517.0],["2015-01-15",33.683,34.1683,33.3909,33.9126,8824834.0],["2015-01-16",33.9126,34.4604,33.657,34.4448,9449165.0],["2015-01-19",34.4448,34.44477462768555,32.3578,32.7126,15461504.0],["2015-01-20",32.7126,33.3804,32.712623596191406,33.3387,12410472.0],["2015-01-21",33.3387,33.9648,33.13,33.9648,12046025.0],["2015-01-22",33.9648,34.3561,33.7457,34.1161,10542729.0],["2015-01-23",34.1161,34.3561,33.3909,33.73,11277263.0],["2015-01-26",33.73,34.8778,33.5526,34.7265,14130330.0],["2015-01-27",34.7265,35.2117,33.8604,34.3978,12400098.0],["2015-01-28",34.3978,34.3978157043457,33.4065,33.5422,10982521.0],["2015-01-29",33.5422,33.542179107666016,32.7126,32.817,9688401.0],["2015-01-30",32.817,33.1978,32.4413,32.8378,7698730.0],["2015-02-02",32.8378,32.83784103393555,32.2431,32.4257,7511814.0],["2015-02-03",32.4257,32.9735,32.425662994384766,32.9735,7257665.0],["2015-02-04",32.9735,33.1457,32.3839,32.41,7461041.0],["2015-02-05",32.41,32.7909,31.8309,31.8622,10451072.0],["2015-02-06",31.8622,32.0865,31.2309,31.3144,9619370.0],["2015-02-09",31.3144,31.7631,31.2466,31.5126,6009207.0],["2015-02-10",31.5126,31.7631,31.3457,31.6587,6873931.0],["2015-02-11",31.6587,32.1387,31.57,31.977,6407956.0],["2015-02-12",31.977,32.2796,31.93,31.9405,4792544.0],["2015-02-13",31.9405,32.5874,31.940462112426758,32.2118,7635866.0],["2015-02-16",32.2118,32.5039,32.1961,32.3474,8262074.0],["2015-02-17",32.3474,32.7387,32.347412109375,32.7022,6693439.0],["2015-02-25",32.7022,32.7596,31.9352,32.0239,8280186.0],["2015-02-26",32.0239,32.3213,31.6483,32.3161,8043217.0],["2015-02-27",32.3161,32.7126,32.0657,32.4935,7225173.0],["2015-03-02",32.4935,32.7126,32.3996,32.6448,8331181.0],["2015-03-03",32.6448,33.5161,32.644805908203125,32.8065,19734913.0],["2015-03-04",32.8065,33.657,32.4883,33.5891,18165585.0],["2015-03-05",33.5891,33.8083,32.9474,33.177,11970431.0],["2015-03-06",33.177,33.17696762084961,32.3474,32.3839,10574799.0],["2015-03-09",32.3839,32.6083,31.8257,32.53,10985539.0],["2015-03-10",32.53,33.5057,32.337,33.2917,13072578.0],["2015-03-11",33.2917,33.5787,32.7648,32.9578,10511663.0],["2015-03-12",32.9578,33.4848,32.8065,33.0674,11920668.0],["2015-03-13",33.0674,33.2239,32.3578,32.8013,12654860.0],["2015-03-16",32.8013,33.6413,32.7648,33.5891,16581439.0],["2015-03-17",33.5891,33.777,33.2291,33.3909,21542274.0],["2015-03-18",33.3909,34.12130355834961,33.3804,34.1213,23717027.0],["2015-03-19",34.1213,34.12130355834961,33.6413,33.8761,17691237.0],["2015-03-20",33.8761,34.3613,33.7613,34.0952,16908929.0],["2015-03-23",34.0952,34.7265,34.0691,34.4865,21267530.0],["2015-03-24",34.4865,35.9995,33.7039,35.5561,30132568.0],["2015-03-25",35.5561,35.556060791015625,34.9039,35.2065,16885892.0],["2015-03-26",35.2065,35.206504821777344,34.4239,34.6222,13694076.0],["2015-03-27",34.6222,34.8465,34.4083,34.6952,12149856.0],["2015-03-30",34.6952,35.3317,34.5178,35.1022,20851341.0],["2015-03-31",35.1022,35.8117,34.7004,34.7735,21418825.0],["2015-04-01",34.7735,35.5091,34.6587,35.4778,19949914.0],["2015-04-02",35.4778,36.0674,34.9352,35.5456,18084658.0],["2015-04-03",35.5456,35.8117,35.2587,35.5039,15729648.0],["2015-04-07",35.5039,36.6569,35.483,36.5369,27507663.0],["2015-04-08",36.5369,36.9021,35.7178,36.0569,22696269.0],["2015-04-09",36.0569,36.056922912597656,34.7735,35.4256,22686388.0],["2015-04-10",35.4256,36.0882,35.0604,36.0778,24347601.0],["2015-04-13",36.0778,37.043,35.9213,36.5317,26743733.0],["2015-04-14",36.5317,38.4256,36.2082,37.8778,31846110.0],["2015-04-15",37.8778,37.877777099609375,36.1508,36.1561,23445996.0],["2015-04-16",36.1561,38.1282,35.8222,37.5647,26810869.0],["2015-04-17",37.5647,38.243,36.9387,37.356,25403806.0],["2015-04-20",37.356,37.356040954589844,36.4482,36.5421,23514556.0],["2015-04-21",36.5421,37.9404,36.4169,37.8308,21019997.0],["2015-04-22",37.8308,39.2656,37.830814361572266,39.0778,22124606.0],["2015-04-23",39.0778,39.1195,38.076,38.4152,17268003.0],["2015-04-24",38.4152,38.415164947509766,37.3143,37.6065,17149650.0],["2015-04-27",37.6065,38.6395,37.4604,37.8778,17237397.0],["2015-04-28",37.8778,38.4308,36.2708,36.5161,25972660.0],["2015-04-29",36.5161,36.9804,36.0048,36.7821,15471222.0],["2015-04-30",36.7821,36.9856,36.2082,36.25,22803754.0],["2015-05-04",36.25,36.3961,35.4882,35.6343,18211408.0],["2015-05-05",35.6343,35.9891,35.3213,35.4569,15108815.0],["2015-05-06",35.4569,36.5108,35.3578,35.6291,18837767.0],["2015-05-07",35.6291,35.9891,34.7787,34.8882,13652886.0],["2015-05-08",34.8882,35.9004,34.888240814208984,35.5508,17084047.0],["2015-05-11",35.5508,36.5213,35.3735,36.4274,20822128.0],["2015-05-12",36.4274,36.6256,36.1039,36.443,16087852.0],["2015-05-13",36.443,36.4639,35.8378,36.1352,14966187.0],["2015-05-14",36.1352,36.203,35.4569,35.5508,13644906.0],["2015-05-15",35.5508,35.9995,35.1543,35.6969,13424042.0],["2015-05-18",35.6969,35.7334,35.3734,35.3839,10661977.0],["2015-05-19",35.3839,36.2604,35.1804,36.203,16270361.0],["2015-05-20",36.203,36.7717,35.9995,36.2708,20126922.0],["2015-05-21",36.2708,37.2882,35.9995,37.2047,22555628.0],["2015-05-22",37.2047,37.3873,36.5787,37.283,20802656.0],["2015-05-25",37.283,38.6499,37.043,38.1699,27852883.0],["2015-05-26",38.1699,38.6395,37.5647,38.5143,36516754.0],["2015-05-27",38.5143,38.7073,37.763,38.5039,30606990.0],["2015-05-28",38.5039,39.996,36.9387,37.2256,36095910.0],["2015-05-29",37.2256,39.1299,36.5265,39.1195,36575259.0],["2015-06-01",39.1195,40.8517,39.0517,40.7004,41861724.0],["2015-06-02",40.7004,40.70035171508789,39.6569,40.2151,23053039.0],["2015-06-03",40.2151,40.3821,39.3386,40.0795,19039843.0],["2015-06-04",40.0795,40.1473,36.5473,39.516,21279483.0],["2015-06-05",39.516,39.7664,38.7073,39.0725,21842391.0],["2015-06-08",39.0725,39.8604,38.676,39.4795,19162091.0],["2015-06-09",39.4795,39.7508,38.1021,38.5143,17902693.0],["2015-06-10",38.5143,39.0569,38.0917,38.6239,16341715.0],["2015-06-11",38.6239,39.2864,38.62385177612305,39.156,14090731.0],["2015-06-12",39.156,39.8864,38.9786,39.6569,17198791.0],["2015-06-15",39.6569,43.6221,39.6517,43.6221,43585514.0],["2015-06-16",43.6221,45.0516,42.3177,43.9142,38880882.0],["2015-06-17",43.9142,44.4203,41.7386,43.7107,20953501.0],["2015-06-18",43.7107,45.0412,42.7821,42.8342,21281428.0],["2015-06-19",42.8342,43.7264,41.5195,41.8951,19739437.0],["2015-06-23",41.8951,46.0846,41.7386,46.0638,37495943.0],["2015-06-24",46.0638,46.5959,44.869,46.2777,25800411.0],["2015-06-25",46.2777,46.27766799926758,44.4672,45.0725,18865019.0],["2015-06-26",45.0725,45.8811,40.5647,41.9003,35913880.0],["2015-06-29",41.9003,44.5351,38.4517,41.5977,31770303.0],["2015-06-30",41.5977,45.3907,39.9125,45.0099,36119790.0],["2015-07-01",45.0099,45.4846,41.869,42.2551,24794630.0],["2015-07-02",42.2551,42.5734,38.7282,39.3908,23237597.0],["2015-07-03",39.3908,41.2169,36.4743,39.1299,25199801.0],["2015-07-06",39.1299,42.7821,36.5474,39.6517,31685997.0],["2015-07-07",39.6517,39.65166473388672,36.5578,37.21,31405726.0],["2015-07-08",37.21,37.209957122802734,33.49,33.4952,43514023.0],["2015-07-09",33.4952,36.84474182128906,33.4952,36.8447,27899796.0],["2015-07-10",36.8447,40.5282,36.84474182128906,40.0586,60056007.0],["2015-07-13",40.0586,42.1821,38.0969,40.1682,42333263.0],["2015-07-14",40.1682,40.3195,38.6082,38.8691,21981783.0],["2015-07-15",38.8691,38.86906814575195,36.2917,36.8343,16172892.0],["2015-07-16",36.8343,38.3786,35.4778,37.5439,12945746.0],["2015-07-17",37.5439,39.1299,37.54386901855469,38.8273,10615221.0],["2015-07-20",38.8273,39.4273,38.2847,38.7647,10978254.0],["2015-07-21",38.7647,39.6882,38.1804,39.1299,12479980.0],["2015-07-22",39.1299,39.3926,38.237,38.4209,9309364.0],["2015-07-23",38.4209,39.8127,38.0164,39.1825,12292627.0],["2015-07-24",39.1825,40.942,38.7675,40.5218,19597765.0],["2015-07-27",40.5218,40.52180099487305,36.7664,37.0815,15068585.0],["2015-07-28",37.0815,38.8621,36.2516,38.3421,21546420.0],["2015-07-29",38.3421,39.0301,37.57,38.7623,9607295.0],["2015-07-30",38.7623,38.76226806640625,37.9114,37.9166,9086761.0],["2015-07-31",37.9166,38.6572,37.2128,38.6415,10449199.0],["2015-08-03",38.6415,39.4871,37.9219,39.4871,10953479.0],["2015-08-04",39.4871,40.2067,38.8148,39.8915,8804181.0],["2015-08-05",39.8915,40.7056,39.3925,39.4451,7930091.0],["2015-08-06",39.4451,39.9703,38.9724,39.0301,4070882.0],["2015-08-07",39.0301,40.1804,39.0301,39.4031,8354249.0],["2015-08-10",39.4031,40.6689,39.403053283691406,40.2277,16920596.0],["2015-08-11",40.2277,40.6426,39.7917,40.4378,8032687.0],["2015-08-12",40.4378,41.2676,39.4661,39.5501,8632538.0],["2015-08-13",39.5501,39.9703,38.9671,39.6131,5252609.0],["2015-08-14",39.6131,39.86,39.0774,39.2822,6340101.0],["2015-08-17",39.2822,39.3715,38.82,39.3085,3667223.0],["2015-08-18",39.3085,40.2067,37.3441,37.3704,11411496.0],["2015-08-19",37.3704,38.4944,36.7664,38.2003,8349383.0],["2015-08-20",38.2003,38.5312,37.1866,37.4387,7938224.0],["2015-08-21",37.4387,37.7696,36.1781,36.446,7825519.0],["2015-08-24",36.446,36.44598388671875,32.80086135864258,32.8009,15588384.0],["2015-08-25",32.8009,33.0267,30.6527,31.1779,10381722.0],["2015-08-26",31.1779,34.2978,31.17789077758789,32.6118,11024862.0],["2015-08-27",32.6118,34.1402,32.61177062988281,34.0877,6303924.0],["2015-08-28",34.0877,35.7107,33.9826,35.322,7310710.0],["2015-08-31",35.322,36.5038,34.1402,36.4355,6797021.0],["2015-09-01",36.4355,37.5857,34.9018,37.5805,16762319.0],["2015-09-02",37.5805,37.58048629760742,34.6654,37.4912,17126523.0],["2015-09-07",37.4912,37.49120330810547,34.6655,35.1382,10599607.0],["2015-09-08",35.1382,35.989,34.4081,35.9785,3966288.0],["2015-09-09",35.9785,37.549,35.97853088378906,37.1235,7168816.0],["2015-09-10",37.1235,37.2916,36.1361,36.2884,3063265.0],["2015-09-11",36.2884,36.7611,35.2012,35.9207,4573422.0],["2015-09-14",35.9207,36.3462,35.1277,35.8157,6418389.0],["2015-09-15",35.8157,35.81570816040039,33.8251,34.3135,3542142.0],["2015-09-16",34.3135,36.7664,33.9039,36.2411,6617882.0],["2015-09-17",36.2411,36.24114227294922,34.9333,35.1907,4602995.0],["2015-09-18",35.1907,35.3272,34.6654,34.718,3008765.0],["2015-09-21",34.718,35.4691,34.4554,35.1854,4012086.0],["2015-09-22",35.1854,35.7999,35.0331,35.7212,3042622.0],["2015-09-23",35.7212,35.721160888671875,35.2117,35.3483,1920801.0],["2015-09-24",35.3483,35.6109,34.7232,35.0068,2650727.0],["2015-09-25",35.0068,35.0121,33.8776,34.4028,2935433.0],["2015-09-28",34.4028,34.4028205871582,33.9196,34.2453,1955518.0],["2015-09-29",34.2453,34.2452507019043,33.2473,33.3261,3720724.0],["2015-09-30",33.3261,33.8776,33.2998,33.615,4087783.0],["2015-10-08",33.615,35.0856,33.61497116088867,34.6759,5383963.0],["2015-10-09",34.6759,34.718,34.219,34.6287,4308830.0],["2015-10-12",34.6287,36.2884,34.6286735534668,35.968,7122866.0],["2015-10-13",35.968,36.0258,35.4008,35.926,3304364.0],["2015-10-14",35.926,35.9785,35.301,35.5583,3720438.0],["2015-10-15",35.5583,36.0836,35.28,35.9785,3105694.0],["2015-10-16",35.9785,36.3935,35.6371,35.9313,3446329.0],["2015-10-19",35.9313,36.2779,35.24319839477539,35.2432,5106921.0],["2015-10-20",35.2432,35.7422,35.2169,35.6056,4491214.0],["2015-10-21",35.6056,36.0783,34.5446,35.0856,5187180.0],["2015-10-22",35.0856,35.4533,34.6654,35.3903,5145310.0],["2015-10-23",35.3903,36.5038,35.3482,36.2044,7476931.0],["2015-10-26",36.2044,36.5878,35.7579,36.0836,4152512.0],["2015-10-27",36.0836,36.08357238769531,35.1907,35.7264,3127307.0],["2015-10-28",35.7264,36.2096,35.2432,35.343,2834781.0],["2015-10-29",35.343,35.8997,35.1276,35.7789,2896604.0],["2015-10-30",35.7789,35.77893829345703,35.1382,35.3745,3667167.0],["2015-11-02",35.3745,35.6109,35.0856,35.1749,2982485.0],["2015-11-03",35.1749,35.448,34.6654,34.697,2808632.0],["2015-11-04",34.697,36.2201,34.69695281982422,35.9207,8193551.0],["2015-11-05",35.9207,36.8504,35.5583,36.3725,8885202.0],["2015-11-06",36.3725,36.6613,36.0573,36.5143,5882325.0],["2015-11-09",36.5143,37.5542,36.5142707824707,37.008,6316214.0],["2015-11-10",37.008,37.1656,36.6036,36.9555,4248344.0],["2015-11-11",36.9555,36.966,36.2989,36.9187,5703642.0],["2015-11-12",36.9187,37.5385,36.6928,37.2338,4537621.0],["2015-11-13",37.2338,37.23383712768555,36.6876,36.8714,4365016.0],["2015-11-16",36.8714,36.871429443359375,36.3462,36.8031,3044976.0],["2015-11-17",36.8031,38.3421,36.80314254760742,37.7328,5682796.0],["2015-11-18",37.7328,38.2318,37.3074,37.9744,4034177.0],["2015-11-19",37.9744,38.1845,37.4597,37.8169,2918514.0],["2015-11-20",37.8169,37.9639,37.071,37.3441,5100075.0],["2015-11-23",37.3441,37.486,37.0815,37.3179,2541882.0],["2015-11-24",37.3179,37.3967,36.7244,36.8189,2978831.0],["2015-11-25",36.8189,36.987,36.6876,36.9555,3615791.0],["2015-11-26",36.9555,37.0237,36.7244,37.0027,3111760.0],["2015-11-27",37.0027,37.2916,35.821,36.2411,4391489.0],["2015-11-30",36.2411,36.3935,34.9806,35.5478,4572223.0],["2015-12-01",35.5478,36.2201,35.0909,35.863,3485979.0],["2015-12-02",35.863,37.4439,35.7317,37.4387,9628973.0],["2015-12-03",37.4387,37.43867492675781,36.6666,36.9134,5503551.0],["2015-12-04",36.9134,37.1235,36.6613,37.0237,3570960.0],["2015-12-07",37.0237,38.5942,36.8609,37.8169,8520593.0],["2015-12-08",37.8169,39.3558,37.3546,38.0585,7273380.0],["2015-12-09",38.0585,38.7465,37.6593,38.0269,3987187.0],["2015-12-10",38.0269,39.0774,37.696,38.2528,4802099.0],["2015-12-11",38.2528,38.5994,37.4229,37.5542,3530591.0],["2015-12-14",37.5542,38.6047,37.3704,38.5942,4610870.0],["2015-12-15",38.5942,38.757,38.09,38.4314,2540472.0],["2015-12-16",38.4314,38.4892,37.4597,37.7013,4354120.0],["2015-12-17",37.7013,38.4997,37.701297760009766,38.3001,4172599.0],["2015-12-18",38.3001,39.0091,38.0795,38.9041,5171243.0],["2015-12-21",38.9041,42.7278,38.7728,41.6721,12860526.0],["2015-12-22",41.6721,41.8612,40.7582,41.2834,6040934.0],["2015-12-23",41.2834,42.6753,40.443,40.5481,6955261.0],["2015-12-24",40.5481,40.6689,39.2822,39.8863,6858177.0],["2015-12-25",39.8863,39.8863,39.88626480102539,39.8863,0.0],["2015-12-28",39.8863,40.0754,38.6677,39.0511,5347501.0],["2015-12-29",39.0511,39.4713,38.7885,39.0511,3959033.0],["2015-12-30",39.0511,39.4818,38.9986,39.0774,4403067.0],["2015-12-31",39.0774,39.3821,38.0795,38.1425,6998289.0],["2016-01-04",38.1425,38.3263,35.343,35.6476,4717363.0],["2016-01-05",35.6476,36.7664,35.64762878417969,36.3462,9278350.0],["2016-01-06",36.3462,36.398712158203125,35.8735,36.3987,6476684.0],["2016-01-07",36.3987,36.398712158203125,33.8618,33.9196,2105041.0],["2016-01-08",33.9196,35.1907,33.6255,34.3976,9485981.0],["2016-01-11",34.3976,34.6549,33.095,33.2998,6254740.0],["2016-01-12",33.2998,33.7463,33.095,33.3839,6218486.0],["2016-01-13",33.3839,33.5782,32.0393,32.2284,7865335.0],["2016-01-14",32.2284,32.9322,31.4615,32.6748,8754453.0],["2016-01-15",32.6748,32.6748046875,31.514,31.6191,8722459.0],["2016-01-18",31.6191,32.1601,31.0518,32.1023,6106196.0],["2016-01-19",32.1023,32.8796,31.6453,32.7221,9004795.0],["2016-01-20",32.7221,32.72207260131836,31.7662,31.8292,5961634.0],["2016-01-21",31.8292,32.1548,31.14637565612793,31.1464,4217579.0],["2016-01-22",31.1464,31.5981,30.6737,31.1464,7219009.0],["2016-01-25",31.1464,32.0918,31.14637565612793,31.9027,6090931.0],["2016-01-26",31.9027,31.902713775634766,30.4636,30.4793,7567320.0],["2016-01-27",30.4793,30.8575,29.7808,30.4426,7239698.0],["2016-01-28",30.4426,30.847,30.1012,30.4426,4007719.0],["2016-01-29",30.4426,31.5718,30.442564010620117,31.5088,4031318.0],["2016-02-01",31.5088,31.7609,30.8365,31.1621,3044388.0],["2016-02-02",31.1621,32.1968,31.16213607788086,31.9815,4267221.0],["2016-02-03",31.9815,31.981496810913086,31.5298,31.8502,2894752.0],["2016-02-04",31.8502,32.2284,31.8292,31.9867,2920797.0],["2016-02-05",31.9867,32.1338,31.7767,31.8292,2236543.0],["2016-02-15",31.8292,31.829181671142578,31.0046,31.5035,2104464.0],["2016-02-16",31.5035,32.3282,31.5035343170166,32.2231,4918305.0],["2016-02-17",32.2231,32.5067,31.8187,32.2966,5497478.0],["2016-02-18",32.2966,32.5015,31.5718,31.9552,9625534.0],["2016-02-19",31.9552,32.0393,31.5666,31.6716,3465623.0],["2016-02-22",31.6716,32.1443,31.671606063842773,32.0971,4863644.0],["2016-02-23",32.0971,32.1443,31.3827,31.5771,5813438.0],["2016-02-24",31.5771,31.7451,31.1621,31.6033,3672001.0],["2016-02-25",31.6033,31.60333251953125,29.9173,29.9383,6145139.0],["2016-02-26",29.9383,30.5949,29.9331,29.9383,4454591.0],["2016-02-29",29.9383,30.1537,28.1,28.8879,6128575.0],["2016-03-01",28.8879,29.2083,28.6358,28.9929,4978521.0],["2016-03-02",28.9929,30.1957,28.9929,30.1379,6556932.0],["2016-03-03",30.1379,30.4373,29.786,29.9383,6677458.0],["2016-03-04",29.9383,30.4478,29.7808,30.2535,9032518.0],["2016-03-07",30.2535,30.931,30.253477096557617,30.4688,4626253.0],["2016-03-08",30.4688,30.7262,30.0959,30.5686,4054388.0],["2016-03-09",30.5686,30.568618774414062,29.8595,29.9803,2264886.0],["2016-03-10",29.9803,30.5686,29.9436,30.0381,2386710.0],["2016-03-11",30.0381,30.0959,29.7545,29.9541,1955668.0],["2016-03-14",29.9541,31.0676,29.9540958404541,30.7787,4884448.0],["2016-03-15",30.7787,31.5035,30.4636,31.2829,5802181.0],["2016-03-16",31.2829,31.5456,30.9363,31.2514,4640500.0],["2016-03-17",31.2514,31.7504,31.1201,31.4878,4527546.0],["2016-03-18",31.4878,32.1863,31.4037,31.9342,6359131.0],["2016-03-21",31.9342,32.0813,31.7504,31.9762,7976780.0],["2016-03-22",31.9762,32.1233,31.6191,31.7872,3640792.0],["2016-03-23",31.7872,32.1023,31.6454,31.8397,2317582.0],["2016-03-24",31.8397,31.8502,31.0938,31.1201,7131796.0],["2016-03-25",31.1201,31.6191,31.0413,31.5298,4652100.0],["2016-03-28",31.5298,32.5645,31.5193,31.6716,6728437.0],["2016-03-29",31.6716,31.7504,30.9993,31.1989,4728600.0],["2016-03-30",31.1989,32.3912,31.19890022277832,32.0393,5200153.0],["2016-03-31",32.0393,32.4332,31.9027,32.1968,5842228.0],["2016-04-01",32.1968,32.2914,31.6506,31.9867,3296797.0],["2016-04-05",31.9867,32.5593,31.7767,32.4174,4253135.0],["2016-04-06",32.4174,32.6433,32.2756,32.5908,4044556.0],["2016-04-07",32.5908,33.3471,32.4595,32.5382,7041413.0],["2016-04-08",32.5382,32.53824996948242,31.8292,32.0235,3744430.0],["2016-04-11",32.0235,32.4069,32.02351379394531,32.2073,5224255.0],["2016-04-12",32.2073,32.3807,32.0655,32.2231,2947299.0],["2016-04-13",32.2231,32.8797,32.2073,32.4332,4991984.0],["2016-04-14",32.4332,32.617,32.3807,32.5488,2403671.0],["2016-04-15",32.5488,32.8271,32.3176,32.449,3845048.0],["2016-04-18",32.449,32.44895553588867,31.5928,31.8712,3166175.0],["2016-04-19",31.8712,32.1181,31.7924,32.0918,1896391.0],["2016-04-20",32.0918,32.3649,31.0151,31.4353,5629479.0],["2016-04-21",31.4353,31.6611,31.3039,31.325,1552118.0],["2016-04-22",31.325,31.5666,31.1516,31.409,3029727.0],["2016-04-25",31.409,31.5035,30.9836,31.0676,2729885.0],["2016-04-26",31.0676,31.3302,30.9888,31.1831,2012173.0],["2016-04-27",31.1831,31.3302,31.0256,31.1726,1805794.0],["2016-04-28",31.1726,31.6086,31.0833,31.5613,3297208.0],["2016-04-29",31.5613,31.8449,31.4248,31.7504,1683264.0],["2016-05-03",31.7504,33.0372,31.5561,32.5645,6408071.0],["2016-05-04",32.5645,33.3524,32.5645,32.6328,5209383.0],["2016-05-05",32.6328,32.632789611816406,32.1968,32.4595,2984998.0],["2016-05-06",32.4595,32.4752,31.7241,31.7767,2917245.0],["2016-05-09",31.7767,31.776657104492188,31.1464,31.3827,3172696.0],["2016-05-10",31.3827,31.535,30.8575,31.0308,3593692.0],["2016-05-11",31.0308,33.221,31.0308,32.2546,11887589.0],["2016-05-12",32.2546,32.7746,31.6979,32.5855,5690452.0],["2016-05-13",32.5855,33.074,32.2441,32.5015,4844428.0],["2016-05-16",32.5015,33.1948,32.3071,33.095,6303582.0],["2016-05-17",33.095,33.2841,32.6538,32.8271,3577485.0],["2016-05-18",32.8271,33.1948,32.3019,33.1843,5381658.0],["2016-05-19",33.1843,33.3419,32.4595,32.5645,4515162.0],["2016-05-20",32.5645,32.7378,32.1338,32.6065,2964766.0],["2016-05-23",32.6065,32.7116,32.2546,32.4017,4395333.0],["2016-05-24",32.4017,32.7011,32.2441,32.4385,3667759.0],["2016-05-25",32.4385,32.9059,32.249359130859375,32.2494,2878911.0],["2016-05-26",32.2494,32.4227,31.9815,32.2126,2432005.0],["2016-05-27",32.2126,32.5015,32.0498,32.2336,1801482.0],["2016-05-30",32.2336,32.3019,31.8082,31.9815,1923619.0],["2016-05-31",31.9815,33.0004,31.981496810913086,32.7851,8647860.0],["2016-06-01",32.7851,32.8744,32.5645,32.6696,5542082.0],["2016-06-02",32.6696,32.8796,32.5645,32.8061,3418121.0],["2016-06-03",32.8061,33.9826,32.80611038208008,33.7515,10084806.0],["2016-06-06",33.7515,34.1244,33.4364,33.6045,5101957.0],["2016-06-07",33.6045,34.0247,33.5047,33.7725,4073876.0],["2016-06-08",33.7725,34.1034,33.5309,33.7043,4696839.0],["2016-06-13",33.7043,33.704261779785156,32.6065,32.659,4642968.0],["2016-06-14",32.659,32.9269,32.5698,32.7746,2373620.0],["2016-06-15",32.7746,33.1458,32.292,33.0239,6446552.0],["2016-06-16",33.0239,33.023860931396484,32.5625,32.6049,4366516.0],["2016-06-17",32.6049,33.0398,32.5625,32.817,4392795.0],["2016-06-20",32.817,33.0928,32.4988,32.992,4123015.0],["2016-06-21",32.992,33.3102,32.6791,32.7269,4054926.0],["2016-06-22",32.7269,33.5701,32.6155,33.3898,4051899.0],["2016-06-23",33.3898,33.5701,33.1193,33.236,3158800.0],["2016-06-24",33.236,33.3898,32.1488,32.9178,4908608.0],["2016-06-27",32.9178,33.5436,32.6685,33.5118,4815706.0],["2016-06-28",33.5118,34.4452,33.289,34.058,10391794.0],["2016-06-29",34.058,34.2914,33.7875,34.0262,7128151.0],["2016-06-30",34.0262,34.705,33.9413,34.1004,5068817.0],["2016-07-01",34.1004,34.2436,33.6815,33.7398,4055989.0],["2016-07-04",33.7398,34.3497,33.411,34.0633,4757729.0],["2016-07-05",34.0633,34.4186,34.06330871582031,34.2595,4802676.0],["2016-07-06",34.2595,35.5217,33.9413,35.3997,9579330.0],["2016-07-07",35.3997,37.2612,35.399749755859375,35.9036,16438058.0],["2016-07-08",35.9036,35.9036,35.2778,35.5111,6626516.0],["2016-07-11",35.5111,37.4893,35.5111198425293,36.7998,14438653.0],["2016-07-12",36.7998,38.3219,36.4392,37.7438,15771837.0],["2016-07-13",37.7438,38.1257,37.2029,37.6484,7910434.0],["2016-07-14",37.6484,37.7226,37.1233,37.2983,4079455.0],["2016-07-15",37.2983,37.4787,36.593,37.2294,6965275.0],["2016-07-18",37.2294,37.22939682006836,36.7044,36.715,4217466.0],["2016-07-19",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-20",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-21",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-22",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-25",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-26",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-27",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-28",36.715,36.715,36.71497344970703,36.715,0.0],["2016-07-29",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-01",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-02",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-03",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-04",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-05",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-08",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-09",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-10",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-11",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-12",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-15",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-16",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-17",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-18",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-19",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-22",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-23",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-24",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-25",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-26",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-29",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-30",36.715,36.715,36.71497344970703,36.715,0.0],["2016-08-31",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-01",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-02",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-05",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-06",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-07",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-08",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-09",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-12",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-13",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-14",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-19",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-20",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-21",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-22",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-23",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-26",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-27",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-28",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-29",36.715,36.715,36.71497344970703,36.715,0.0],["2016-09-30",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-10",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-11",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-12",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-13",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-14",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-17",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-18",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-19",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-20",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-21",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-24",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-25",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-26",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-27",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-28",36.715,36.715,36.71497344970703,36.715,0.0],["2016-10-31",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-01",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-02",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-03",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-04",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-07",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-08",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-09",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-10",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-11",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-14",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-15",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-16",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-17",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-18",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-21",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-22",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-23",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-24",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-25",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-28",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-29",36.715,36.715,36.71497344970703,36.715,0.0],["2016-11-30",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-01",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-02",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-05",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-06",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-07",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-08",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-09",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-12",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-13",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-14",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-15",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-16",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-19",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-20",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-21",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-22",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-23",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-26",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-27",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-28",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-29",36.715,36.715,36.71497344970703,36.715,0.0],["2016-12-30",36.715,40.3849,36.71497344970703,40.3849,2966983.0],["2017-01-03",40.3849,41.8963,38.237,39.0697,39395622.0],["2017-01-04",39.0697,39.5947,38.7302,39.1916,21560781.0],["2017-01-05",39.1916,39.4515,38.2954,38.3961,16151129.0],["2017-01-06",38.3961,39.9341,37.7703,38.6666,18642978.0],["2017-01-09",38.6666,40.6235,38.6666,39.7909,20916425.0],["2017-01-10",39.7909,40.2947,39.3772,39.5576,7336667.0],["2017-01-11",39.5576,40.4963,39.0325,39.0856,9562303.0],["2017-01-12",39.0856,39.3242,38.3537,38.5446,7576051.0],["2017-01-13",38.5446,38.6931,37.7173,37.8923,10006343.0],["2017-01-16",37.8923,38.6613,37.4203,37.9931,10725939.0],["2017-01-17",37.9931,38.7568,37.8234,38.6613,7934829.0],["2017-01-18",38.6613,39.6053,38.3961,39.0856,7434411.0],["2017-01-19",39.0856,39.5629,38.9318,39.006,4017221.0],["2017-01-20",39.006,39.8386,39.00601577758789,39.531,4936292.0],["2017-01-23",39.531,39.8705,38.953,39.006,5358311.0],["2017-01-24",39.006,39.3401,38.5605,38.8098,4655208.0],["2017-01-25",38.8098,39.2977,38.7621,39.2659,3947402.0],["2017-01-26",39.2659,40.4379,39.26588439941406,39.9924,7301039.0],["2017-02-03",39.9924,41.5569,39.99243927001953,40.9683,7165712.0],["2017-02-06",40.9683,41.7797,40.5546,40.6766,7038148.0],["2017-02-07",40.6766,40.9682,40.3106,40.7296,3580312.0],["2017-02-08",40.7296,40.72959899902344,40.019,40.3849,4936355.0],["2017-02-09",40.3849,40.6235,40.1621,40.4167,3361349.0],["2017-02-10",40.4167,40.6076,40.0455,40.0667,4597296.0],["2017-02-13",40.0667,40.75611114501953,39.6424,40.7561,5437355.0],["2017-02-14",40.7561,41.1008,40.4114,40.8038,3477707.0],["2017-02-15",40.8038,40.9364,40.3159,40.3318,3437400.0],["2017-02-16",40.3318,40.8622,40.1887,40.8622,3443335.0],["2017-02-17",40.8622,41.2599,40.3053,40.8357,3466535.0],["2017-02-20",40.8357,42.1085,40.6235,41.2334,9919880.0],["2017-02-21",41.2334,42.3153,41.23341751098633,41.8433,10052347.0],["2017-02-22",41.8433,42.1562,41.4933,41.9175,5025598.0],["2017-02-23",41.9175,41.91754913330078,41.4721,41.6312,4039207.0],["2017-02-24",41.6312,42.2941,41.4933,41.6683,3612315.0],["2017-02-27",41.6683,41.66829299926758,40.6766,40.9736,5493406.0],["2017-02-28",40.9736,41.1857,40.5016,40.6607,3437464.0],["2017-03-01",40.6607,41.069,40.3159,40.5175,4083626.0],["2017-03-02",40.5175,40.8887,40.3372,40.6607,3227035.0],["2017-03-03",40.6607,40.6607,40.2947,40.4909,4327533.0],["2017-03-06",40.4909,40.7561,40.3053,40.5334,4059574.0],["2017-03-07",40.5334,40.9736,40.3584,40.9417,3347699.0],["2017-03-08",40.9417,41.0478,40.544,40.597,4335214.0],["2017-03-09",40.597,40.6182,40.0773,40.1144,4808091.0],["2017-03-10",40.1144,40.7826,40.0932,40.7561,4137520.0],["2017-03-13",40.7561,41.0637,40.422,40.9576,4935589.0],["2017-03-14",40.9576,41.0796,40.5917,40.7349,3379794.0],["2017-03-15",40.7349,41.6842,40.6235,41.6312,7579390.0],["2017-03-16",41.6312,42.0554,41.2918,41.4402,4945159.0],["2017-03-17",41.4402,41.9971,41.1592,41.2387,4160416.0],["2017-03-20",41.2387,42.6865,41.23872375488281,42.5858,8387722.0],["2017-03-21",42.5858,45.073,42.3736,44.548,12726991.0],["2017-03-22",44.548,47.1466,44.0866,47.1254,16572290.0],["2017-03-23",47.1254,47.12541961669922,45.6087,46.1814,12039062.0],["2017-03-24",46.1814,46.5633,45.7784,46.1973,6726116.0],["2017-03-27",46.1973,46.2875,45.0783,45.1844,8815452.0],["2017-03-28",45.1844,45.9905,44.6541,45.6829,6113538.0],["2017-03-29",45.6829,45.9163,45.1049,45.5556,4175539.0],["2017-03-30",45.5556,45.55563735961914,43.9646,45.1261,7634419.0],["2017-03-31",45.1261,45.4443,44.6806,45.142,4178762.0],["2017-04-05",45.142,46.5102,44.9511,45.142,13323220.0],["2017-04-06",45.142,45.492,44.4685,45.4496,6018376.0],["2017-04-07",45.4496,45.8685302734375,44.9723,45.8685,4042448.0],["2017-04-10",45.8685,46.1072,44.7495,44.8132,5621452.0],["2017-04-11",44.8132,44.813167572021484,43.1267,43.779,8918876.0],["2017-04-12",43.779,44.0177,43.1532,43.4979,5506422.0],["2017-04-13",43.4979,45.073,43.4979,44.898,5533914.0],["2017-04-14",44.898,45.2693,44.495,44.7495,4120429.0],["2017-04-17",44.7495,45.7147,44.67,45.1844,3844135.0],["2017-04-18",45.1844,46.5102,45.1791,45.5185,9679822.0],["2017-04-19",45.5185,46.192,45.0783,45.9481,6131326.0],["2017-04-20",45.9481,48.5944,45.94807815551758,48.4459,14437351.0],["2017-04-21",48.4459,48.5149,46.7118,47.4595,9491532.0],["2017-04-24",47.4595,47.45953369140625,44.3094,45.5556,9676073.0],["2017-04-25",45.5556,45.55563735961914,45.5556,45.5556,0.0],["2017-04-26",45.5556,45.55563735961914,45.5556,45.5556,0.0],["2017-04-27",45.5556,47.3906,45.1155,46.3511,9522146.0],["2017-04-28",46.3511,47.1466,45.0783,45.3435,6807353.0],["2017-05-02",45.3435,45.6034,42.9729,45.4496,8297315.0],["2017-05-03",45.4496,46.0329,44.4419,45.3594,4410428.0],["2017-05-04",45.3594,45.7678,44.6222,45.3594,5977799.0],["2017-05-05",45.3594,45.35940933227539,44.0177,44.1768,5403931.0],["2017-05-08",44.1768,44.3094,43.954,44.1715,3727360.0],["2017-05-09",44.1715,44.6435,43.5457,44.2616,3946860.0],["2017-05-10",44.2616,45.6511,44.261627197265625,45.317,6928311.0],["2017-05-11",45.317,46.4095,44.792,46.1337,5864642.0],["2017-05-12",46.1337,46.5951,45.7996,46.0594,4002985.0],["2017-05-15",46.0594,46.6163,45.8314,46.5367,3684760.0],["2017-05-16",46.5367,47.3057,46.2186,47.083,6073027.0],["2017-05-17",47.083,47.3747,46.086,46.1178,4664669.0],["2017-05-18",46.1178,46.7754,45.8738,46.4095,3044568.0],["2017-05-19",46.4095,47.4914,46.0648,47.4383,4613355.0],["2017-05-22",47.4383,48.5096,47.205,47.7724,5787980.0],["2017-05-23",47.7724,48.7801,47.772430419921875,48.5732,8432396.0],["2017-05-24",48.5732,48.6316,46.8178,47.7141,7226891.0],["2017-05-25",47.7141,48.4194,47.205,47.2527,5768035.0],["2017-05-26",47.2527,47.5709,46.7012,47.0936,5025903.0],["2017-05-31",47.0936,47.4489,46.4996,47.03,4371687.0],["2017-06-01",47.03,48.3399,46.9239,48.1808,6528776.0],["2017-06-02",48.1808,48.180782318115234,47.3588,47.8891,4195164.0],["2017-06-05",47.8891,47.88909912109375,46.6057,46.7224,6290072.0],["2017-06-06",46.7224,47.2845,46.4996,47.2262,3682072.0],["2017-06-07",47.2262,48.5679,47.22618103027344,47.7565,8912688.0],["2017-06-08",47.7565,50.6415,47.4807,50.3658,14452194.0],["2017-06-09",50.3658,50.5408,49.5225,49.7506,7395920.0],["2017-06-12",49.7506,51.7022,49.4801,50.8059,10493796.0],["2017-06-13",50.8059,51.6545,50.6468,51.4689,7597773.0],["2017-06-14",51.4689,51.46885681152344,49.79829788208008,49.7983,8613628.0],["2017-06-15",49.7983,49.9574,48.6846,49.6233,6564493.0],["2017-06-16",49.6233,50.037,49.2043,49.2786,6124252.0],["2017-06-19",49.2786,49.2786,49.27857971191406,49.2786,0.0],["2017-06-20",49.2786,49.6286,48.674,49.1195,7160945.0],["2017-06-21",49.1195,50.5567,48.9073,50.493,7987189.0],["2017-06-22",50.493,50.6999,49.7187,49.8513,8467176.0],["2017-06-23",49.8513,50.6468,49.0028,50.5461,8999146.0],["2017-06-26",50.5461,51.3363,50.0104,51.1453,10832477.0],["2017-06-27",51.1453,51.2726,50.6521,51.0711,4852062.0],["2017-06-28",51.0711,51.07109832763672,49.3422,49.6392,10105632.0],["2017-06-29",49.6392,49.8991,48.971,49.5331,6238251.0],["2017-06-30",49.5331,49.9203,49.0558,49.7718,4906266.0],["2017-07-03",49.7718,49.7824,48.2869,48.3717,9956961.0],["2017-07-04",48.3717,48.37171173095703,47.3429,47.4967,10548708.0],["2017-07-05",47.4967,48.5573,47.3747,48.4725,7807137.0],["2017-07-06",48.4725,48.47246170043945,47.4224,48.0482,7091032.0],["2017-07-07",48.0482,48.04820251464844,47.4489,47.958,3630183.0],["2017-07-10",47.958,48.2868,47.5179,48.0164,3420181.0],["2017-07-11",48.0164,48.5998,47.7035,48.4194,5047331.0],["2017-07-12",48.4194,48.41944122314453,47.6664,47.8202,4003798.0],["2017-07-13",47.8202,48.1118,47.6239,48.1012,3676366.0],["2017-07-14",48.1012,48.2603,47.6505,48.1967,2863205.0],["2017-07-17",48.1967,48.196693420410156,46.1443,47.5709,6953401.0],["2017-07-18",47.5709,47.7849,47.2445,47.5709,3872682.0],["2017-07-19",47.5709,48.5234,47.2498,47.7903,4171566.0],["2017-07-20",47.7903,49.1227,47.6779,49.0157,5230535.0],["2017-07-21",49.0157,49.015689849853516,48.5073,48.6144,3258210.0],["2017-07-24",48.6144,48.9889,48.43777084350586,48.4378,3586770.0],["2017-07-25",48.4378,48.7749,47.9829,48.0793,5437934.0],["2017-07-26",48.0793,48.1488,46.6612,46.8646,7145059.0],["2017-07-27",46.8646,47.4104,46.86456298828125,47.207,4615884.0],["2017-07-28",47.207,47.5923,46.7629,47.4425,2870593.0],["2017-07-31",47.4425,47.5602,47.0893,47.1161,3256584.0],["2017-08-01",47.1161,47.298,46.4525,46.6987,4786371.0],["2017-08-02",46.6987,46.902,46.0405,46.3937,4883568.0],["2017-08-03",46.3937,46.393672943115234,45.2164,45.9014,6722219.0],["2017-08-04",45.9014,45.9923,45.2485,45.4786,3587210.0],["2017-08-07",45.4786,46.6505,45.1362,46.581,3541697.0],["2017-08-08",46.581,47.0037,46.2866,46.5542,3562451.0],["2017-08-09",46.5542,47.8813,46.5007,47.5174,6836803.0],["2017-08-10",47.5174,48.2505,47.1161,47.5709,4887789.0],["2017-08-11",47.5709,48.1595,47.2926,47.5709,4617197.0],["2017-08-14",47.5709,48.8659,47.3729,48.5234,5427503.0],["2017-08-15",48.5234,48.9033,47.9883,48.1542,2883592.0],["2017-08-16",48.1542,48.1542,47.1589,47.4371,4205892.0],["2017-08-17",47.4371,47.9722,47.1107,47.6084,2651479.0],["2017-08-18",47.6084,47.6084,47.0626,47.191,3689176.0],["2017-08-21",47.191,48.2398,47.19097900390625,47.4371,5182066.0],["2017-08-22",47.4371,48.1595,47.3569,47.6244,3139011.0],["2017-08-23",47.6244,48.0364,47.1107,47.4532,2540274.0],["2017-08-24",47.4532,47.453182220458984,47.0251,47.0893,4668928.0],["2017-08-25",47.0893,47.7528,47.0518,47.1482,2760108.0],["2017-08-28",47.1482,47.7956,47.148162841796875,47.3569,5333363.0],["2017-08-29",47.3569,47.6244,47.3462,47.4211,2589094.0],["2017-08-30",47.4211,47.7689,47.2177,47.4639,2543714.0],["2017-08-31",47.4639,47.6191,46.49,46.5542,3933346.0],["2017-09-01",46.5542,46.7147,46.0191,46.2492,4370335.0],["2017-09-04",46.2492,46.5489,45.9067,46.0726,3705515.0],["2017-09-05",46.0726,47.2498,46.0458,47.1482,5212062.0],["2017-09-06",47.1482,47.5977,46.8271,47.2498,4487940.0],["2017-09-07",47.2498,47.249839782714844,46.1529,46.2866,5164259.0],["2017-09-08",46.2866,46.3723,46.0351,46.0887,2446257.0],["2017-09-11",46.0887,46.688,45.9709,46.0726,6654456.0],["2017-09-12",46.0726,46.3669,45.682,45.8318,5002757.0],["2017-09-13",45.8318,46.5007,45.6445,46.2224,3814014.0],["2017-09-14",46.2224,46.22243118286133,45.7515,45.8907,2386587.0],["2017-09-15",45.8907,46.2813,45.7355,46.0619,3000996.0],["2017-09-18",46.0619,47.3836,46.0566,47.207,6347611.0],["2017-09-19",47.207,47.3783,46.1101,46.2866,6502280.0],["2017-09-20",46.2866,46.4151,45.8586,46.003,3984825.0],["2017-09-21",46.003,46.3081,46.0030403137207,46.0619,2523487.0],["2017-09-22",46.0619,46.4632,46.0619,46.3455,3160589.0],["2017-09-25",46.3455,47.2766,46.34550857543945,47.1963,7849588.0],["2017-09-26",47.1963,47.2498,46.5542,47.1321,4572491.0],["2017-09-27",47.1321,47.5174,46.5542,47.0893,4506485.0],["2017-09-28",47.0893,47.9776,46.8271,47.9455,5560056.0],["2017-09-29",47.9455,49.1869,47.945472717285156,48.5341,8352188.0],["2017-10-09",48.5341,49.7006,48.1756,48.6358,7649803.0],["2017-10-10",48.6358,49.3635,48.63576126098633,48.8338,9040337.0],["2017-10-11",48.8338,49.9521,48.8337516784668,49.6525,8080716.0],["2017-10-12",49.6525,50.1394,49.5454,49.8986,4789822.0],["2017-10-13",49.8986,49.89860916137695,48.7695,48.7749,5943105.0],["2017-10-16",48.7749,49.4973,48.5073,48.7909,6017692.0],["2017-10-17",48.7909,49.3849,48.3789,49.31,4050764.0],["2017-10-18",49.31,51.9588,49.0745,51.9588,11047041.0],["2017-10-19",51.9588,53.9226,51.7233,53.1895,11288177.0],["2017-10-20",53.1895,53.8905,52.4404,53.0825,6461621.0],["2017-10-23",53.0825,55.3835,52.6009,54.3132,8976896.0],["2017-10-24",54.3132,55.5707,53.9387,55.0142,6785123.0],["2017-10-25",55.0142,55.6242,53.9066,54.9072,6892947.0],["2017-10-26",54.9072,56.6142,53.9387,54.0457,12302777.0],["2017-10-27",54.0457,55.3299,53.5106,55.0624,9637383.0],["2017-10-30",55.0624,58.7921,54.1045,57.0851,12155697.0],["2017-10-31",57.0851,57.3633,55.4798,56.1005,10661835.0],["2017-11-01",56.1005,57.3633,54.6611,55.3246,9829302.0],["2017-11-02",55.3246,56.0149,54.4845,56.0042,7312848.0],["2017-11-03",56.0042,56.9085,55.3835,55.5814,7851974.0],["2017-11-06",55.5814,57.0958,54.4631,56.4269,13442500.0],["2017-11-07",56.4269,57.8984,55.651,56.6516,12757102.0],["2017-11-08",56.6516,56.65164566040039,54.0992,54.4738,24115886.0],["2017-11-09",54.4738,54.5808,53.5106,54.3132,11616290.0],["2017-11-10",54.3132,54.6878,53.6176,54.2169,10312197.0],["2017-11-13",54.2169,54.6611,53.5106,53.8049,10446090.0],["2017-11-14",53.8049,54.6343,52.9755,53.3019,10977712.0],["2017-11-15",53.3019,53.9922,52.4404,53.3661,8259157.0],["2017-11-16",53.3661,55.041,53.1628,54.9607,11829685.0],["2017-11-17",54.9607,54.96072006225586,53.3929,54.4791,8177026.0],["2017-11-20",54.4791,54.7895,53.5587,54.2169,5912522.0],["2017-11-21",54.2169,55.68311309814453,53.944,55.6831,12783127.0],["2017-11-22",55.6831,56.8603,54.7413,55.3299,11232656.0],["2017-11-23",55.3299,55.32992935180664,51.9053,52.3868,11243552.0],["2017-11-24",52.3868,52.9113,51.5842,52.8792,6449067.0],["2017-11-27",52.8792,52.879150390625,51.1294,51.7875,6211814.0],["2017-11-28",51.7875,52.3655,51.2096,51.4772,5049112.0],["2017-11-29",51.4772,51.8518,49.8665,50.3642,7234353.0],["2017-11-30",50.3642,51.0223,49.9682,50.3535,4338293.0],["2017-12-01",50.3535,51.1829,50.1394,50.6585,4396116.0],["2017-12-04",50.6585,51.6324,50.3107,51.1026,5645402.0],["2017-12-05",51.1026,51.413,50.225,51.1989,6399831.0],["2017-12-06",51.1989,51.5307,50.5407,51.3701,3186731.0],["2017-12-07",51.3701,51.37014389038086,50.1127,50.1394,3044724.0],["2017-12-08",50.1394,50.9153,50.0217,50.7655,3824179.0],["2017-12-11",50.7655,52.7347,50.765472412109375,52.6009,9580683.0],["2017-12-12",52.6009,52.7614,51.9213,52.237,3868303.0],["2017-12-13",52.237,53.3233,52.0123,53.1895,5113409.0],["2017-12-14",53.1895,53.4999,52.7614,53.1574,2846690.0],["2017-12-15",53.1574,53.3929,52.5153,52.7614,2144210.0],["2017-12-18",52.7614,53.1253,52.2156,52.7026,3067248.0],["2017-12-19",52.7026,54.249,52.70256805419922,54.2223,4248295.0],["2017-12-20",54.2223,55.0891,54.1152,54.8912,4116424.0],["2017-12-21",54.8912,55.0196,54.1152,54.7948,3580425.0],["2017-12-22",54.7948,55.2764,54.2597,55.0998,3024896.0],["2017-12-25",55.0998,55.4209,54.356,54.9554,2500495.0],["2017-12-26",54.9554,55.3085,54.4738,55.0089,3118031.0],["2017-12-27",55.0089,55.2229,53.4196,53.5106,5413154.0],["2017-12-28",53.5106,54.8483,53.51058578491211,54.3989,7371910.0],["2017-12-29",54.3989,54.6878,54.1848,54.4684,4056298.0],["2018-01-02",54.4684,55.1694,54.0403,54.843,4781208.0],["2018-01-03",54.843,55.2122,54.3614,54.4738,5787149.0],["2018-01-04",54.4738,55.3032,54.4737663269043,55.3032,6722112.0],["2018-01-05",55.3032,55.544,54.4898,54.6236,4193278.0],["2018-01-08",54.6236,55.7099,54.0992,55.5975,6419429.0],["2018-01-09",55.5975,56.9567,55.3353,56.8817,11020578.0],["2018-01-10",56.8817,56.881744384765625,55.5868,55.9614,6166372.0],["2018-01-11",55.9614,55.96135711669922,54.233,54.4149,7974831.0],["2018-01-12",54.4149,54.9019,53.9815,54.7574,4799373.0],["2018-01-15",54.7574,55.3353,54.0189,55.0035,5892948.0],["2018-01-16",55.0035,57.2563,54.3132,56.1754,10142896.0],["2018-01-17",56.1754,56.4537,54.8751,55.0624,7307801.0],["2018-01-18",55.0624,55.6403,54.4631,54.5594,4585712.0],["2018-01-19",54.5594,54.6878,53.9922,54.2009,4158898.0],["2018-01-22",54.2009,55.865,53.9975,55.8543,7905947.0],["2018-01-23",55.8543,56.1808,55.1212,55.9988,6179584.0],["2018-01-24",55.9988,56.2931,55.132,55.4316,5749525.0],["2018-01-25",55.4316,55.6296,54.3186,54.5166,5845877.0],["2018-01-26",54.5166,54.8323,54.3132,54.7039,4650296.0],["2018-01-29",54.7039,54.7039,52.7989,53.0985,6923991.0],["2018-01-30",53.0985,53.6604,52.7133,53.4196,2491609.0],["2018-01-31",53.4196,54.5808,53.3661,54.1099,3687622.0],["2018-02-01",54.1099,54.4149,52.8845,53.441,4141905.0],["2018-02-02",53.441,53.8209,52.724,53.2751,3982550.0],["2018-02-05",53.2751,53.2751350402832,51.3166,51.4183,5097325.0],["2018-02-06",51.4183,51.4772,50.0752,51.0598,7557362.0],["2018-02-07",51.0598,51.6324,48.3896,48.7053,5737139.0],["2018-02-08",48.7053,50.5033,48.705322265625,50.2999,5103793.0],["2018-02-09",50.2999,50.29994201660156,48.7107,49.1762,6622875.0],["2018-02-12",49.1762,50.835,49.0157,50.2357,5077713.0],["2018-02-13",50.2357,51.1454,50.0859,50.2946,2835128.0],["2018-02-14",50.2946,50.7655,50.0591,50.4498,1411810.0],["2018-02-22",50.4498,51.5521,50.44977569580078,51.4772,2699376.0],["2018-02-23",51.4772,51.8036,51.1079,51.8036,3161151.0],["2018-02-26",51.8036,51.9962,51.3701,51.916,4484485.0],["2018-02-27",51.916,52.0337,50.835,50.8993,3152346.0],["2018-02-28",50.8993,50.899261474609375,49.7113,49.9254,3533801.0],["2018-03-01",49.9254,50.8243,49.5401,50.7869,2358123.0],["2018-03-02",50.7869,51.8892,50.2411,51.4718,3462195.0],["2018-03-05",51.4718,51.8839,51.1561,51.8089,2739303.0],["2018-03-06",51.8089,53.0343,51.808937072753906,52.7935,4666730.0],["2018-03-07",52.7935,53.3447,52.4404,52.4939,3052579.0],["2018-03-08",52.4939,54.1955,52.2691,54.0457,4888279.0],["2018-03-09",54.0457,54.045684814453125,53.1895,53.6711,2596860.0],["2018-03-12",53.6711,54.3667,53.4036,54.0938,3354510.0],["2018-03-13",54.0938,54.1474,52.724,52.9755,2579801.0],["2018-03-14",52.9755,53.3447,52.6544,52.6544,2198940.0],["2018-03-15",52.6544,54.1955,52.4671,54.1259,4157357.0],["2018-03-16",54.1259,54.5808,53.4517,53.73,2962733.0],["2018-03-19",53.73,54.5808,53.2537,54.5808,3292536.0],["2018-03-20",54.5808,55.8704,54.0885,55.3834,4768937.0],["2018-03-21",55.3834,55.6242,54.5005,54.5166,3147855.0],["2018-03-22",54.5166,54.8483,53.3928,54.1527,3853733.0],["2018-03-23",54.1527,54.15269470214844,52.4671,53.9119,4449258.0],["2018-03-26",53.9119,54.8483,52.9755,54.8055,4941000.0],["2018-03-27",54.8055,55.2764,54.3186,54.9286,4243579.0],["2018-03-28",54.9286,55.1159,53.35,54.2597,4816700.0],["2018-03-29",54.2597,54.25972366333008,52.5206,53.3233,3719458.0],["2018-03-30",53.3233,53.7674,52.8203,52.9755,4330040.0],["2018-04-02",52.9755,53.2056,51.1561,51.2364,8165543.0],["2018-04-03",51.2364,51.8946,50.835,51.7822,3649517.0],["2018-04-04",51.7822,52.2049,51.2685,51.3059,3989459.0],["2018-04-09",51.3059,51.7447,50.9474,51.4665,2557763.0],["2018-04-10",51.4665,52.7079,51.4504,52.526,3444526.0],["2018-04-11",52.526,53.5052,52.4404,52.8149,3282710.0],["2018-04-12",52.8149,52.81493377685547,51.7875,52.1621,4639062.0],["2018-04-13",52.1621,52.6491,51.3006,51.4879,3722929.0],["2018-04-16",51.4879,51.6324,50.5675,50.7548,3528448.0],["2018-04-17",50.7548,51.2364,50.5835,50.7815,2922113.0],["2018-04-18",50.7815,51.0812,49.1227,49.9628,6022479.0],["2018-04-19",49.9628,50.4498,49.5775,50.3374,3157098.0],["2018-04-20",50.3374,51.4611,50.2464,50.514,3208235.0],["2018-04-23",50.514,51.4397,50.3053,50.4872,4911023.0],["2018-04-24",50.4872,51.3166,50.48722839355469,50.7441,3999952.0],["2018-04-25",50.7441,51.0437,50.4765,50.7762,2949450.0],["2018-04-26",50.7762,51.1401,50.5247,50.7762,3556644.0],["2018-04-27",50.7762,51.3916,49.7702,50.7013,6363921.0],["2018-05-02",50.7013,52.9755,50.1287,52.4992,11724098.0],["2018-05-03",52.4992,53.5641,51.9588,53.2377,10130225.0],["2018-05-04",53.2377,53.8851,52.8631,53.0236,6532968.0],["2018-05-07",53.0236,58.3265266418457,53.023624420166016,58.3265,19216500.0],["2018-05-08",58.3265,59.4021,57.5292,58.4389,11522456.0],["2018-05-09",58.4389,58.438899993896484,56.9353,57.4222,7557117.0],["2018-05-10",57.4222,58.059,56.7052,57.8342,7243520.0],["2018-05-11",57.8342,58.2142,55.9453,56.1808,10700848.0],["2018-05-14",56.1808,57.251,56.0149,56.9032,6945345.0],["2018-05-15",56.9032,58.6958,56.1861,58.3533,7396566.0],["2018-05-16",58.3533,60.9699,57.9787,59.5305,12675216.0],["2018-05-17",59.5305,60.1726,58.8616,59.4556,7806057.0],["2018-05-18",59.4556,60.2957,58.6262,59.4502,4889978.0],["2018-05-21",59.4502,59.9318,58.38,59.3165,5484816.0],["2018-05-22",59.3165,60.8951,58.8616,60.6329,5895978.0],["2018-05-23",60.6329,63.4742,60.3653,62.099,10968382.0],["2018-05-24",62.099,62.693,61.6335,62.1311,4231872.0],["2018-05-25",62.1311,63.41,61.4408,62.586,5470395.0],["2018-05-28",62.586,64.2394,60.574,63.3833,10705031.0],["2018-05-29",63.3833,63.6776,58.3265,58.8777,11781259.0],["2018-05-30",58.8777,59.8248,56.2182,57.9359,8524374.0],["2018-05-31",57.9359,61.1305,57.9359016418457,61.0556,9225836.0],["2018-06-01",61.0556,61.05556106567383,58.6583,58.9205,7301345.0],["2018-06-04",58.9205,59.6643,57.1118,59.3165,3780058.0],["2018-06-05",59.3165,60.9218,59.0543,59.9747,5432035.0],["2018-06-06",59.9747,60.5258,59.3004,59.6536,3393927.0],["2018-06-07",59.6536,60.0121,57.9948,58.0643,4423505.0],["2018-06-08",58.0643,59.2148,57.4222,58.0108,4436080.0],["2018-06-11",58.0108,58.1821,56.9995,57.4704,3508902.0],["2018-06-12",57.4704,58.8991,56.2717,58.4068,5698940.0],["2018-06-13",58.4068,58.40679168701172,56.8657,57.1332,3978786.0],["2018-06-14",57.1332,57.6255,56.2931,56.8496,3578352.0],["2018-06-15",56.8496,56.849632263183594,55.56,56.4537,3822420.0],["2018-06-19",56.4537,56.7212,54.6343,55.2604,5729424.0],["2018-06-20",55.2604,57.0744,55.1373,56.6623,4265987.0],["2018-06-21",56.6623,57.7647,56.1861,56.2771,3056743.0],["2018-06-22",56.2771,56.962,55.3085,56.5928,2119969.0],["2018-06-25",56.5928,57.6898,56.59278869628906,57.3098,3205217.0],["2018-06-26",57.3098,57.6844,56.3199,56.8817,2993069.0],["2018-06-27",56.8817,57.3366,55.1052,55.667,4103440.0],["2018-06-28",55.667,56.3734,54.6022,55.4316,3685939.0],["2018-06-29",55.4316,57.4062,55.3513,57.2349,4285947.0],["2018-07-02",57.2349,58.4282,56.1593,56.5607,4568604.0],["2018-07-03",56.5607,57.0583,54.8483,56.2557,3930392.0],["2018-07-04",56.2557,56.3413,54.6289,54.9875,2553243.0],["2018-07-05",54.9875,55.1587,53.441,54.1045,3897574.0],["2018-07-06",54.1045,55.8372,53.9253,54.6857,2895701.0],["2018-07-09",54.6857,55.9459,54.626,55.8427,3789947.0],["2018-07-10",55.8427,55.84267044067383,53.2463,55.5656,6790883.0],["2018-07-11",55.5656,55.56564712524414,53.9525,54.7944,3037665.0],["2018-07-12",54.7944,56.8584,54.6205,55.6689,6490094.0],["2018-07-13",55.6689,57.7383,55.4081,57.521,5591600.0],["2018-07-16",57.521,58.3249,57.0322,57.9393,5254740.0],["2018-07-17",57.9393,58.1946,56.9236,57.483,3148126.0],["2018-07-18",57.483,58.0045,57.2495,57.5754,2915691.0],["2018-07-19",57.5754,57.57536697387695,55.9459,56.3804,2667700.0],["2018-07-20",56.3804,56.652,55.4081,56.6085,2695179.0],["2018-07-23",56.6085,56.60853576660156,54.1208,54.588,7761964.0],["2018-07-24",54.588,55.5657,53.9905,55.0768,6569826.0],["2018-07-25",55.0768,55.4027,54.5934,55.4027,3152930.0],["2018-07-26",55.4027,55.6689,54.865,55.0334,1984344.0],["2018-07-27",55.0334,55.2506,54.6151,54.8704,2126569.0],["2018-07-30",54.8704,54.87040710449219,53.6537,53.7732,4178064.0],["2018-07-31",53.7732,54.4522,53.6646,54.1045,1809775.0],["2018-08-01",54.1045,54.4739,53.0399,53.5016,3515758.0],["2018-08-02",53.5016,53.6429,52.0405,53.154,3690877.0],["2018-08-03",53.154,53.4473,51.644,51.8722,4053123.0],["2018-08-06",51.8722,52.2524,50.775,51.3833,3959895.0],["2018-08-07",51.3833,51.8667,49.9168,51.6386,4919327.0],["2018-08-08",51.6386,51.638580322265625,50.2427,50.3296,2917371.0],["2018-08-09",50.3296,51.2312,49.5365,50.851,4370644.0],["2018-08-10",50.851,51.9265,50.5251,51.8667,4141284.0],["2018-08-13",51.8667,51.86670684814453,50.2426,50.9162,5088602.0],["2018-08-14",50.9162,50.91617202758789,49.5039,49.9385,4498881.0],["2018-08-15",49.9385,50.1557,48.5588,48.7435,5548197.0],["2018-08-16",48.7435,48.74351501464844,47.2987,48.0754,5142141.0],["2018-08-17",48.0754,48.5588,46.1689,46.3319,5895647.0],["2018-08-20",46.3319,46.33187484741211,41.8182,43.4531,17967577.0],["2018-08-21",43.4531,44.5394,43.0131,44.3222,9708641.0],["2018-08-22",44.3222,44.322166442871094,43.1761,43.5128,6162581.0],["2018-08-23",43.5128,43.98,43.1815,43.4803,3868408.0],["2018-08-24",43.4803,43.5563,42.2093,42.5677,5604417.0],["2018-08-27",42.5677,44.8816,42.5677490234375,44.4254,9768722.0],["2018-08-28",44.4254,44.6752,43.1272,43.5074,9475775.0],["2018-08-29",43.5074,43.7138,42.9099,43.4911,4880372.0],["2018-08-30",43.4911,44.3548,43.2141,43.5183,5151183.0],["2018-08-31",43.5183,43.518287658691406,41.8779,43.2358,5184608.0],["2018-09-03",43.2358,43.23584747314453,42.193,42.3668,4247170.0],["2018-09-04",42.3668,42.7198,41.9051,42.584,4473537.0],["2018-09-05",42.584,42.584041595458984,41.7476,41.8616,4904496.0],["2018-09-06",41.8616,42.0463,40.52,40.9111,5685436.0],["2018-09-07",40.9111,41.4977,40.3462,40.7481,6476531.0],["2018-09-10",40.7481,41.2261,39.5423,39.8139,5939526.0],["2018-09-11",39.8139,40.4114,39.5423,39.8411,4247451.0],["2018-09-12",39.8411,39.8411,39.249,39.4337,5290863.0],["2018-09-13",39.4337,39.9769,38.657,39.6292,4707858.0],["2018-09-14",39.6292,40.1126,39.1187,39.8085,4352527.0],["2018-09-17",39.8085,39.808475494384766,37.4783,38.1844,8039679.0],["2018-09-18",38.1844,38.4832,37.3968,38.1464,9782712.0],["2018-09-19",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-09-20",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-09-21",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-09-25",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-09-26",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-09-27",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-09-28",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-08",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-09",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-10",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-11",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-12",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-15",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-16",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-17",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-18",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-19",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-22",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-23",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-24",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-25",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-26",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-29",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-30",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-10-31",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-01",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-02",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-05",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-06",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-07",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-08",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-09",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-12",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-13",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-14",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-15",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-16",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-19",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-20",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-21",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-22",38.1464,38.1464,38.14639663696289,38.1464,0.0],["2018-11-23",38.1464,41.2696,37.2067,40.7536,36235106.0],["2018-11-26",40.7536,40.75358581542969,38.5646,38.9448,11748738.0],["2018-11-27",38.9448,39.8574,38.0269,38.418,7719320.0],["2018-11-28",38.418,38.7602,37.3153,38.1681,7547323.0],["2018-11-29",38.1681,40.0529,38.168113708496094,39.6129,13947603.0],["2018-11-30",39.6129,40.6721,38.9992,40.4657,11282360.0],["2018-12-03",40.4657,42.1223,40.46570587158203,41.2153,12648269.0],["2018-12-04",41.2153,41.215267181396484,40.52,40.9437,6377737.0],["2018-12-05",40.9437,41.9757,40.042,41.6063,11832713.0],["2018-12-06",41.6063,42.0952,40.3734,40.7481,7937256.0],["2018-12-07",40.7481,41.6444,40.3028,41.3185,7605173.0],["2018-12-10",41.3185,41.6389,40.5635,41.4162,6262761.0],["2018-12-11",41.4162,42.2256,41.41624069213867,42.0789,6947927.0],["2018-12-12",42.0789,42.8448,41.7693,41.8779,5737016.0],["2018-12-13",41.8779,43.4314,41.8779,43.062,8360938.0],["2018-12-14",43.062,43.3173,42.6275,42.9099,6098348.0],["2018-12-17",42.9099,42.909934997558594,41.7041,42.0409,7638096.0],["2018-12-18",42.0409,42.1984,41.1392,41.5249,4326413.0],["2018-12-19",41.5249,41.5575,40.1289,40.1398,6392509.0],["2018-12-20",40.1398,40.13980484008789,38.9394,39.2979,4652456.0],["2018-12-21",39.2979,39.2979,38.1736,38.7004,4360470.0],["2018-12-24",38.7004,41.0089,38.70042037963867,40.7156,5666403.0],["2018-12-25",40.7156,40.998,39.8574,40.7536,3969179.0],["2018-12-26",40.7536,41.5792,40.4657,40.7481,3497506.0],["2018-12-27",40.7481,41.4977,40.74814224243164,40.8405,3357074.0],["2018-12-28",40.8405,41.0523,39.9225,40.1724,3446458.0],["2019-01-02",40.1724,40.5635,38.9503,39.0698,5484546.0],["2019-01-03",39.0698,39.3902,37.6847,38.016,7523098.0],["2019-01-04",38.016,38.8905,37.4783,38.5375,3948190.0],["2019-01-07",38.5375,39.5206,38.2387,39.3251,5994682.0],["2019-01-08",39.3251,40.5961,38.9992,40.2973,6710813.0],["2019-01-09",40.2973,41.3511,40.1289,40.3625,7682722.0],["2019-01-10",40.3625,40.7916,39.8302,39.9986,3522640.0],["2019-01-11",39.9986,40.2973,39.2925,40.042,4137123.0],["2019-01-14",40.042,40.1941,39.1132,39.1512,4024742.0],["2019-01-15",39.1512,40.9002,39.1512451171875,40.8079,5352543.0],["2019-01-16",40.8079,41.8725,40.7916,41.8236,7113645.0],["2019-01-17",41.8236,42.1386,41.0903,41.199,5148516.0],["2019-01-18",41.199,42.8013,41.198970794677734,42.6275,7638079.0],["2019-01-21",42.6275,43.1544,42.2581,42.6492,7000316.0],["2019-01-22",42.6492,42.64922332763672,41.6607,42.0083,4685531.0],["2019-01-23",42.0083,43.0186,41.715,42.7959,5024737.0],["2019-01-24",42.7959,43.3662,42.0137,43.2467,4573853.0],["2019-01-25",43.2467,43.5509,42.3668,42.4917,3961951.0],["2019-01-28",42.4917,43.1381,41.6878,42.3668,6840435.0],["2019-01-29",42.3668,42.9805,42.0191,42.8991,4565038.0],["2019-01-30",42.8991,43.0077,42.0246,42.2038,3334248.0],["2019-01-31",42.2038,42.6275,41.8779,42.2201,4123155.0],["2019-02-01",42.2201,44.2624,42.22011947631836,43.9745,5433600.0],["2019-02-11",43.9745,45.5171,43.5943,45.2455,5996418.0],["2019-02-12",45.2455,46.7012,45.0609,46.2504,7959327.0],["2019-02-13",46.2504,46.7936,45.8322,46.4677,5683196.0],["2019-02-14",46.4677,46.4731,45.5606,46.006,6252848.0],["2019-02-15",46.006,46.00597381591797,44.7078,44.974,5653422.0],["2019-02-18",44.974,46.3808,44.97396469116211,46.2993,5998297.0],["2019-02-19",46.2993,46.3264,45.1804,45.4302,5358826.0],["2019-02-20",45.4302,45.7615,45.1152,45.5063,4537654.0],["2019-02-21",45.5063,45.5877,44.9414,45.012,4273605.0],["2019-02-22",45.012,45.1804,44.219,45.1478,5461496.0],["2019-02-25",45.1478,46.4296,45.0935,46.1906,14625486.0],["2019-02-26",46.1906,47.8582,45.6312,47.0,13172264.0],["2019-02-27",47.0,47.5323,45.9245,46.2124,7947507.0],["2019-02-28",46.2124,46.2124,46.21237564086914,46.2124,0.0],["2019-03-01",46.2124,48.3416,46.21237564086914,47.0108,9235746.0],["2019-03-04",47.0108,48.4774,47.010826110839844,48.3524,12008759.0],["2019-03-05",48.3524,48.352439880371094,47.6898,48.3416,6519704.0],["2019-03-06",48.3416,48.3416,47.4073,47.7984,6739453.0],["2019-03-07",47.7984,47.79841995239258,46.1146,46.6143,10271692.0],["2019-03-08",46.6143,46.614315032958984,44.8925,44.9631,8933321.0],["2019-03-11",44.9631,45.8593,44.8436,45.6529,6128035.0],["2019-03-12",45.6529,46.1255,45.289,45.5008,6946074.0],["2019-03-13",45.5008,46.1798,45.088,45.8485,6840359.0],["2019-03-14",45.8485,46.321,45.6366,45.9516,5436527.0],["2019-03-15",45.9516,46.3808,45.3379,45.6801,6849245.0],["2019-03-18",45.6801,47.7875,45.6258,47.755,16009562.0],["2019-03-19",47.755,47.9016,46.4405,46.8696,11402007.0],["2019-03-20",46.8696,47.1195,46.082,46.5926,6768141.0],["2019-03-21",46.5926,46.7773,46.2341,46.7773,6673350.0],["2019-03-22",46.7773,47.4942,46.3862,46.7229,8220867.0],["2019-03-25",46.7229,46.72294616699219,45.1369,45.1586,11223952.0],["2019-03-26",45.1586,45.5551,44.6535,44.849,5521747.0],["2019-03-27",44.849,45.6692,44.7676,45.5334,6101432.0],["2019-03-28",45.5334,45.533424377441406,44.8979,45.1804,5107163.0],["2019-03-29",45.1804,46.5546,45.088,46.4405,10181809.0],["2019-04-01",46.4405,47.6952,46.44049835205078,47.5268,12401216.0],["2019-04-02",47.5268,47.52682876586914,46.6578,47.0651,9444950.0],["2019-04-03",47.0651,48.2329,45.1967,46.522,22153887.0],["2019-04-04",46.522,46.52198028564453,45.4574,46.0929,13653378.0],["2019-04-08",46.0929,46.9782,45.8973,46.4622,12384684.0],["2019-04-09",46.4622,49.6995,46.283,49.4225,25756267.0],["2019-04-10",49.4225,53.708,49.102,51.1063,23979915.0],["2019-04-11",51.1063,51.10627746582031,48.9173,49.3193,14768794.0],["2019-04-12",49.3193,49.8081,48.3416,48.8739,9954532.0],["2019-04-15",48.8739,50.2698,48.4122,48.423,8977053.0],["2019-04-16",48.423,48.966217041015625,47.7984,48.9662,8059293.0],["2019-04-17",48.9662,49.9113,48.4665,49.5311,8412327.0],["2019-04-18",49.5311,49.9222,48.8847,48.9173,6505647.0],["2019-04-19",48.9173,49.3519,48.1678,48.8522,6133223.0],["2019-04-22",48.8522,49.9548,48.6295,49.8733,10413708.0],["2019-04-23",49.8733,49.8787,49.2161,49.3193,6867775.0],["2019-04-24",49.3193,50.2209,49.31926345825195,49.9711,7860417.0],["2019-04-25",49.9711,50.2426,48.4665,48.5588,6475079.0],["2019-04-26",48.5588,48.558841705322266,46.8261,46.8261,8771753.0],["2019-05-06",46.8261,46.9891,43.9419,44.5449,12224766.0],["2019-05-07",44.5449,45.8919,44.54485321044922,45.6964,6204287.0],["2019-05-08",45.6964,46.3047,44.4851,45.6258,6337767.0],["2019-05-09",45.6258,45.62575912475586,42.6384,43.1218,10507708.0],["2019-05-10",43.1218,43.9148,42.3722,43.4585,9650988.0],["2019-05-13",43.4585,43.458534240722656,42.2853,42.9643,4883872.0],["2019-05-14",42.9643,43.3879,42.5297,42.7361,5433400.0],["2019-05-15",42.7361,43.5346,42.4265,43.4531,10699738.0],["2019-05-16",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-17",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-20",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-21",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-22",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-23",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-24",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-27",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-28",43.4531,43.453102111816406,43.4531,43.4531,0.0],["2019-05-29",43.4531,43.9963,39.1675,42.8719,10100925.0],["2019-05-30",42.8719,42.871917724609375,42.0843,42.6384,4840707.0],["2019-05-31",42.6384,43.4531,42.198394775390625,42.1984,5459059.0],["2019-06-03",42.1984,43.0023,42.198394775390625,42.7579,5047905.0],["2019-06-04",42.7579,43.2684,42.1495,42.3994,4565243.0],["2019-06-05",42.3994,42.8454,41.4462,41.5354,6096269.0],["2019-06-06",41.5354,41.7918,41.279,41.4406,5865732.0],["2019-06-10",41.4406,42.1932,40.8832,42.0204,4454461.0],["2019-06-11",42.0204,43.4028,41.8866,43.3415,5784997.0],["2019-06-12",43.3415,43.3973,42.7562,43.1631,3539879.0],["2019-06-13",43.1631,43.4809,42.6503,43.3861,3042393.0],["2019-06-14",43.3861,43.637,43.0962,43.2412,3015905.0],["2019-06-17",43.2412,43.7485,42.9346,43.0126,3821615.0],["2019-06-18",43.0126,43.4084,42.6559,43.0182,3935549.0],["2019-06-19",43.0182,43.8098,43.01819610595703,43.453,4750719.0],["2019-06-20",43.453,44.54,43.2914,43.9603,9102275.0],["2019-06-21",43.9603,44.2613,43.8153,44.0105,6537270.0],["2019-06-24",44.0105,44.4676,43.637,44.3672,5321880.0],["2019-06-25",44.3672,45.0194,44.0941,44.9916,7681710.0],["2019-06-26",44.9916,45.3595,44.54,45.1755,4680720.0],["2019-06-27",45.1755,46.8702,44.9637,46.6974,7374668.0],["2019-06-28",46.6974,46.7141,46.0005,46.5022,4824374.0],["2019-07-01",46.5022,47.6617,46.50223922729492,47.0485,6078181.0],["2019-07-02",47.0485,47.5391,46.8311,47.3273,5833732.0],["2019-07-03",47.3273,47.327266693115234,46.6026,46.9092,5865651.0],["2019-07-04",46.9092,46.9928,45.9615,46.3908,5299211.0],["2019-07-05",46.3908,47.2659,46.3796,46.8813,3434141.0],["2019-07-08",46.8813,46.881309509277344,45.0139,45.6549,5039386.0],["2019-07-09",45.6549,46.2514,45.65493392944336,45.8556,2749917.0],["2019-07-10",45.8556,46.4632,45.4041,45.7608,3060384.0],["2019-07-11",45.7608,45.995,44.8522,44.9916,4512512.0],["2019-07-12",44.9916,45.7999,44.9915657043457,45.5044,3930484.0],["2019-07-15",45.5044,45.6828,44.5289,45.471,5489500.0],["2019-07-16",45.471,45.7831,44.6292,44.6682,4472937.0],["2019-07-17",44.6682,44.668243408203125,43.2579,43.492,7216309.0],["2019-07-18",43.492,43.5199,42.405,42.667,6302441.0],["2019-07-19",42.667,43.1464,42.5332,42.706,4861950.0],["2019-07-22",42.706,42.9346,42.1096,42.2266,4399794.0],["2019-07-23",42.2266,43.4419,42.2043,43.2746,7053446.0],["2019-07-24",43.2746,43.5924,43.0739,43.191,4049159.0],["2019-07-25",43.191,43.9157,43.0405,43.8153,4534475.0],["2019-07-26",43.8153,44.3115,43.2579,43.3527,7266683.0],["2019-07-29",43.3527,43.5924,42.2824,42.3716,8835645.0],["2019-07-30",42.3716,42.6391,42.0873,42.2266,6672835.0],["2019-07-31",42.2266,42.5332,42.1207,42.3214,4154252.0],["2019-08-01",42.3214,42.4217,41.9368,42.2099,4025128.0],["2019-08-02",42.2099,42.20989990234375,41.6357,42.0259,3381880.0],["2019-08-05",42.0259,42.025943756103516,41.2511,41.4685,3585041.0],["2019-08-06",41.4685,41.7305,40.7494,41.6413,6560153.0],["2019-08-07",41.6413,41.8866,41.4183,41.4351,3595278.0],["2019-08-08",41.4351,42.065,41.43505096435547,41.9646,3021978.0],["2019-08-09",41.9646,42.2991,41.3626,41.4183,3859727.0],["2019-08-12",41.4183,42.1709,41.418331146240234,42.1207,3146330.0],["2019-08-13",42.1207,42.4106,41.8085,42.3716,2888695.0],["2019-08-14",42.3716,42.745,42.0594,42.1987,3294867.0],["2019-08-15",42.1987,42.19874954223633,41.396,41.9145,3300271.0],["2019-08-16",41.9145,42.5053,41.541,41.9981,4152786.0],["2019-08-19",41.9981,42.9123,41.998069763183594,42.7729,6287530.0],["2019-08-20",42.7729,43.9157,42.5667,43.4809,5614852.0],["2019-08-21",43.4809,43.5868,42.8398,43.1241,3444308.0],["2019-08-22",43.1241,43.2022,42.6447,43.0907,4386649.0],["2019-08-23",43.0907,43.9101,42.7618,43.4028,4112567.0],["2019-08-26",43.4028,44.5958,42.6559,44.1777,7722416.0],["2019-08-27",44.1777,44.8857,44.1498,44.5122,7680054.0],["2019-08-28",44.5122,44.7407,43.6481,43.8711,5401404.0],["2019-08-29",43.8711,43.871089935302734,42.65028762817383,42.6503,9823006.0],["2019-08-30",42.6503,43.0182,42.366,42.7562,8260040.0],["2019-09-02",42.7562,42.75620651245117,41.8531,42.3994,9551357.0],["2019-09-03",42.3994,42.399436950683594,41.9256,42.1263,5637213.0],["2019-09-04",42.1263,42.405,41.92,42.3994,5388846.0],["2019-09-05",42.3994,42.8677,42.0873,42.366,9590582.0],["2019-09-06",42.366,42.5722,42.1765,42.4217,6062338.0],["2019-09-09",42.4217,42.7562,42.3716,42.745,6201011.0],["2019-09-10",42.745,43.4809,42.5332,43.4809,11435849.0],["2019-09-11",43.4809,43.5311,42.5778,42.6503,9309274.0],["2019-09-12",42.6503,42.8008,42.483,42.706,5380907.0],["2019-09-16",42.706,43.3582,42.6726,43.1687,6973064.0],["2019-09-17",43.1687,43.3136,42.6893,42.8175,5105991.0],["2019-09-18",42.8175,43.3917,42.8175,43.1854,4974599.0],["2019-09-19",43.1854,43.3136,42.9625,43.1576,4432779.0],["2019-09-20",43.1576,43.5812,42.9513,43.2579,7205441.0],["2019-09-23",43.2579,43.2635,42.3716,42.4719,5356663.0],["2019-09-24",42.4719,42.6503,42.366,42.444,4178133.0],["2019-09-25",42.444,44.0383,41.8699,43.3973,13819390.0],["2019-09-26",43.3973,43.7596,42.7952,42.968,6548411.0],["2019-09-27",42.968,42.96803283691406,42.3994,42.6224,3570651.0],["2019-09-30",42.6224,42.8119,42.3771,42.3939,2469300.0],["2019-10-08",42.3939,43.0126,42.366,42.8064,3103763.0],["2019-10-09",42.8064,42.8119,42.221,42.4775,3540516.0],["2019-10-10",42.4775,42.477474212646484,42.0036,42.1151,4905299.0],["2019-10-11",42.1151,42.4329,42.0315,42.405,3819033.0],["2019-10-14",42.405,46.6472,42.405006408691406,46.6472,32371690.0],["2019-10-15",46.6472,48.0464,46.64718246459961,47.1712,17591702.0],["2019-10-16",47.1712,47.7342,45.5992,45.7608,15470036.0],["2019-10-17",45.7608,46.1566,45.2703,45.4765,11266614.0],["2019-10-18",45.4765,45.9002,44.3449,44.5122,13109762.0],["2019-10-21",44.5122,45.5323,44.3171,45.3037,12055222.0],["2019-10-22",45.3037,46.0117,44.9302,45.4264,7220992.0],["2019-10-23",45.4264,45.9559,44.763,45.0417,6257085.0],["2019-10-24",45.0417,45.248,44.3171,44.5958,5638673.0],["2019-10-25",44.5958,45.5379,44.3059,45.0306,5507954.0],["2019-10-28",45.0306,45.6939,44.5958,45.0306,10482330.0],["2019-10-29",45.0306,49.1111,45.03058624267578,48.6094,26225607.0],["2019-10-30",48.6094,48.60940170288086,46.4354,46.8256,15170351.0],["2019-10-31",46.8256,49.0554,46.825565338134766,48.2471,14319971.0],["2019-11-01",48.2471,48.9773,47.2715,48.3362,10740046.0],["2019-11-04",48.3362,50.7277,48.33624267578125,49.8023,14298981.0],["2019-11-05",49.8023,51.5471,49.6239,50.1925,15524101.0],["2019-11-06",50.1925,50.4936,49.2226,49.3452,10092216.0],["2019-11-07",49.3452,51.0622,49.34523010253906,50.4657,7978121.0],["2019-11-08",50.4657,50.9507,49.7243,49.9473,6997310.0],["2019-11-11",49.9473,50.2762,48.8156,49.1334,7457235.0],["2019-11-12",49.1334,50.3319,48.7766,50.2148,8553962.0],["2019-11-13",50.2148,51.0064,49.8358,50.0588,7813304.0],["2019-11-14",50.0588,50.449,49.741,50.0811,4695126.0],["2019-11-15",50.0811,50.3876,49.2505,49.4734,6240250.0],["2019-11-18",49.4734,51.9541,49.47343444824219,51.4691,11361973.0],["2019-11-19",51.4691,52.846,51.2851,52.3945,7942774.0],["2019-11-20",52.3945,52.6732,51.9485,52.1325,4869977.0],["2019-11-21",52.1325,52.8906,51.051,51.6754,9035035.0],["2019-11-22",51.6754,51.7757,49.9194,50.2594,8523642.0],["2019-11-25",50.2594,50.5939,49.0554,49.5236,7290980.0],["2019-11-26",49.5236,51.4914,49.52361297607422,50.8002,8902124.0],["2019-11-27",50.8002,50.80016326904297,49.6184,50.0532,5060188.0],["2019-11-28",50.0532,50.3932,49.6574,50.2817,3352225.0],["2019-11-29",50.2817,50.2873,47.9683,48.9996,10530402.0],["2019-12-02",48.9996,48.99960708618164,47.829,48.1523,6338453.0],["2019-12-03",48.1523,48.6205,47.5837,48.3585,4718344.0],["2019-12-04",48.3585,48.8658,48.208,48.4199,3291624.0],["2019-12-05",48.4199,49.1557,48.2972,48.5481,3786216.0],["2019-12-06",48.5481,48.8324,48.2248,48.6373,4248721.0],["2019-12-09",48.6373,48.7488,47.6506,48.0742,5993174.0],["2019-12-10",48.0742,48.1356,47.5224,48.1021,3794499.0],["2019-12-11",48.1021,48.1356,47.2715,47.4499,4285176.0],["2019-12-12",47.4499,47.5391,47.1768,47.1879,3311572.0],["2019-12-13",47.1879,48.2025,47.1879,47.8513,7716693.0],["2019-12-16",47.8513,48.7376,47.7509,48.7265,5946785.0],["2019-12-17",48.7265,48.916,48.2917,48.8881,5835345.0],["2019-12-18",48.8881,48.88812255859375,48.0073,48.1077,5689842.0],["2019-12-19",48.1077,48.5815,48.0074,48.392,3350988.0],["2019-12-20",48.392,48.4979,48.0965,48.1634,3696456.0],["2019-12-23",48.1634,48.8268,47.7175,48.1969,4649034.0],["2019-12-24",48.1969,49.3341,48.1077,49.0275,5518952.0],["2019-12-25",49.0275,49.9584,48.9216,49.3564,5685006.0],["2019-12-26",49.3564,49.3954,48.6819,49.0498,3982543.0],["2019-12-27",49.0498,49.0609,48.5648,48.8658,4045360.0],["2019-12-30",48.8658,49.1557,48.2192,49.1111,5554729.0],["2019-12-31",49.1111,50.0922,49.0554,49.8525,6309207.0],["2020-01-02",49.8525,50.226,49.479,49.7856,7541486.0],["2020-01-03",49.7856,50.226,49.5459,49.6685,5105573.0],["2020-01-06",49.6685,49.668548583984375,49.0554,49.0888,6409389.0],["2020-01-07",49.0888,49.5459,49.0163,49.3675,4144345.0],["2020-01-08",49.3675,49.367523193359375,48.5314,48.7934,4177565.0],["2020-01-09",48.7934,49.7522,48.7878,49.7243,6036587.0],["2020-01-10",49.7243,50.1535,49.1055,49.4846,4015580.0],["2020-01-13",49.4846,49.5905,48.5481,49.5459,5177394.0],["2020-01-14",49.5459,49.8748,49.2616,49.3006,3304352.0],["2020-01-15",49.3006,49.6128,48.9383,49.1836,3301688.0],["2020-01-16",49.1836,49.3898,48.9717,49.1111,3751923.0],["2020-01-17",49.1111,49.2728,48.3585,48.5871,4717841.0],["2020-01-20",48.5871,49.5459,48.4143,49.1445,5677061.0],["2020-01-21",49.1445,51.2851,49.14454650878906,50.2706,13176604.0],["2020-01-22",50.2706,50.4991,48.6819,49.1501,6926274.0],["2020-01-23",49.1501,49.3229,47.7454,48.2303,8202404.0],["2020-02-03",48.2303,48.2303352355957,43.4697,44.016,9762620.0],["2020-02-04",44.016,46.034,44.01603317260742,45.8946,9006809.0],["2020-02-05",45.8946,47.7621,45.7107,47.7175,9368139.0],["2020-02-06",47.7175,48.1913,47.1433,47.8847,9646194.0],["2020-02-07",47.8847,47.88471603393555,46.3573,47.0485,7045957.0],["2020-02-10",47.0485,47.04854202270508,45.9894,46.5134,9266056.0],["2020-02-11",46.5134,46.8256,45.9058,46.6583,9477395.0],["2020-02-12",46.6583,46.658329010009766,45.8779,46.4298,9126303.0],["2020-02-13",46.4298,46.429779052734375,45.772,45.8946,6317822.0],["2020-02-14",45.8946,46.112,45.2814,45.6494,8626968.0],["2020-02-17",45.6494,46.09531021118164,45.3651,46.0953,7934553.0],["2020-02-18",46.0953,46.5413,45.7553,46.1455,8008659.0],["2020-02-19",46.1455,46.257,45.5992,45.7385,4785412.0],["2020-02-20",45.7385,46.8144,45.5602,46.5413,8660332.0],["2020-02-21",46.5413,46.7587,46.0674,46.374,6275598.0],["2020-02-24",46.374,46.8256,46.1566,46.3016,7032226.0],["2020-02-25",46.3016,46.7085,45.7107,46.2235,6601383.0],["2020-02-26",46.2235,46.22352600097656,45.0863,45.2034,8223980.0],["2020-02-27",45.2034,45.6884,44.8355,44.9637,5492524.0],["2020-02-28",44.9637,44.96369171142578,43.2579,43.8655,8448043.0],["2020-03-02",43.8655,44.7296,43.7039,44.7073,7257567.0],["2020-03-03",44.7073,45.2647,44.4676,44.501,9709655.0],["2020-03-04",44.501,44.8912,43.9937,44.8243,7287585.0],["2020-03-05",44.8243,45.7107,44.5958,45.7107,11086691.0],["2020-03-06",45.7107,46.112,45.1699,45.2647,6725136.0],["2020-03-09",45.2647,45.264713287353516,43.9826,44.1219,6828754.0],["2020-03-10",44.1219,44.9135,43.3025,44.3171,7365178.0],["2020-03-11",44.3171,44.4843,43.8599,43.9882,4022200.0],["2020-03-12",43.9882,43.988155364990234,42.8621,43.0238,7484254.0],["2020-03-13",43.0238,43.02377700805664,41.1619,41.697,11394082.0],["2020-03-16",41.697,43.4196,41.3737,41.5075,10319618.0],["2020-03-17",41.5075,41.92,39.5788,41.6525,10054563.0],["2020-03-18",41.6525,43.3527,41.0783,42.1486,10097294.0],["2020-03-19",42.1486,42.7618,41.5577,41.9758,7342504.0],["2020-03-20",41.9758,43.3025,41.4128,42.9792,9909281.0],["2020-03-23",42.9792,43.0071,42.0315,42.5499,6065661.0],["2020-03-24",42.5499,43.5199,42.54994201660156,43.4419,7722591.0],["2020-03-25",43.4419,44.5177,43.441856384277344,43.8822,6107329.0],["2020-03-26",43.8822,45.5992,43.4809,45.3985,18490654.0],["2020-03-27",45.3985,47.9349,45.39849853515625,46.8367,28447708.0],["2020-03-30",46.8367,46.83671188354492,45.4319,45.5936,11023873.0],["2020-03-31",45.5936,47.9405,45.59360885620117,47.6339,16136979.0],["2020-04-01",47.6339,48.1523,46.7419,46.8869,9156933.0],["2020-04-02",46.8869,46.88688659667969,46.0897,46.5413,6987531.0],["2020-04-03",46.5413,47.4945,46.2737,47.0653,7113506.0],["2020-04-07",47.0653,48.3195,47.065269470214844,47.8736,10136502.0],["2020-04-08",47.8736,47.87356948852539,46.7141,46.8813,7279279.0],["2020-04-09",46.8813,47.4722,46.8144,46.8813,3758013.0],["2020-04-10",46.8813,47.2214,46.2012,46.3462,6458470.0],["2020-04-13",46.3462,47.3719,46.2681,47.121,4615655.0],["2020-04-14",47.121,47.645,46.1399,47.2715,8391051.0],["2020-04-15",47.2715,48.1802,47.16,47.8234,8344406.0],["2020-04-16",47.8234,48.169,47.1656,47.3942,5181407.0],["2020-04-17",47.3942,48.0519,47.1935,47.4388,4816744.0],["2020-04-20",47.4388,47.8568,47.2604,47.4109,3727277.0],["2020-04-21",47.4109,47.410884857177734,46.1511,46.5914,5769437.0],["2020-04-22",46.5914,48.1077,46.0897,48.0631,8582264.0],["2020-04-23",48.0631,49.4846,48.0630989074707,48.8324,10090626.0],["2020-04-24",48.8324,49.3396,47.946,48.7209,5789644.0],["2020-04-27",48.7209,49.1947,48.1411,48.7711,5683101.0],["2020-04-28",48.7711,49.8804,48.2025,49.2839,8866916.0],["2020-04-29",49.2839,53.3756,49.283912658691406,51.8147,18275832.0],["2020-04-30",51.8147,51.81472396850586,50.2037,50.3542,12336777.0],["2020-05-06",50.3542,51.1123,49.624,50.8113,11967138.0],["2020-05-07",50.8113,50.81131362915039,50.0588,50.265,8754214.0],["2020-05-08",50.265,51.5416,50.265010833740234,51.0008,9607119.0],["2020-05-11",51.0008,51.5639,49.3898,49.7243,11368602.0],["2020-05-12",49.7243,50.0532,49.3229,49.7243,7276788.0],["2020-05-13",49.7243,50.5103,49.0554,50.187,9424616.0],["2020-05-14",50.187,50.8838,49.3787,49.518,8937329.0],["2020-05-15",49.518,49.6407,48.5091,48.9494,8902325.0],["2020-05-18",48.9494,49.4177,47.5558,48.9327,8717780.0],["2020-05-19",48.9327,49.7131,48.693,48.9104,7012415.0],["2020-05-20",48.9104,48.9606,47.9962,48.2136,6788600.0],["2020-05-21",48.2136,48.916,48.1634,48.4422,6697807.0],["2020-05-22",48.4422,48.4812,47.16,47.4109,8075722.0],["2020-05-25",47.4109,48.7655,47.2715,48.6707,7005843.0],["2020-05-26",48.6707,49.2783,48.431,49.0777,6039558.0],["2020-05-27",49.0777,49.4233,48.6205,49.0999,4319611.0],["2020-05-28",49.0999,49.3285,47.8345,48.4199,6281555.0],["2020-05-29",48.4199,49.0999,48.0352,49.0944,7376500.0],["2020-06-01",49.0944,50.6329,49.09437561035156,49.7856,8913611.0],["2020-06-02",49.7856,50.042,49.0052,49.3787,7714879.0],["2020-06-03",49.3787,50.7946,49.37867736816406,50.6998,12879358.0],["2020-06-04",50.6998,50.699825286865234,50.003,50.6831,8790167.0],["2020-06-05",50.6831,50.68309783935547,49.5648,49.8588,11175512.0],["2020-06-08",49.8588,50.3488,49.6339,50.0721,7183862.0],["2020-06-09",50.0721,50.245,49.7492,50.1066,7643616.0],["2020-06-10",50.1066,50.4986,49.6743,50.4813,7292411.0],["2020-06-11",50.4813,50.5102,49.6397,49.9798,6850771.0],["2020-06-12",49.9798,49.97980499267578,48.8845,49.6166,5430140.0],["2020-06-15",49.6166,50.3545,49.6109,49.8299,6545151.0],["2020-06-16",49.8299,51.3749,49.829925537109375,51.3403,10895509.0],["2020-06-17",51.3403,52.2972,51.0809,51.8994,9847054.0],["2020-06-18",51.8994,52.4298,51.2365,51.7669,7699102.0],["2020-06-19",51.7669,53.9056,51.7553,53.0351,12321776.0],["2020-06-22",53.0351,53.5827,52.4644,52.7468,8208830.0],["2020-06-23",52.7468,54.0497,52.746849060058594,53.9171,8319473.0],["2020-06-24",53.9171,54.3667,53.3867,54.2572,7638955.0],["2020-06-29",54.2572,55.6292,53.8998,54.4129,8692958.0],["2020-06-30",54.4129,55.9693,53.5309,54.0727,10449650.0],["2020-07-01",54.0727,54.6377,53.4386,53.6231,9842275.0],["2020-07-02",53.6231,55.2257,53.62309265136719,54.2745,10886393.0],["2020-07-03",54.2745,59.67024612426758,53.698,59.6702,20812320.0],["2020-07-06",59.6702,61.0884,58.6845,61.0826,23078620.0],["2020-07-07",61.0826,65.1121,59.4339,62.6852,20850432.0],["2020-07-08",62.6852,62.9792,61.4342,62.2009,11380112.0],["2020-07-09",62.2009,64.0918,61.5495,63.2098,11765699.0],["2020-07-10",63.2098,64.0168,61.538,61.8551,10789368.0],["2020-07-13",61.8551,63.694,60.8174,63.1867,16326825.0],["2020-07-14",63.1867,66.069,62.9792,64.8296,18848124.0],["2020-07-15",64.8296,66.2247,62.5468,64.0168,14228419.0],["2020-07-16",64.0168,64.5645,59.6068,60.0104,14107966.0],["2020-07-17",60.0104,62.0222,59.6645,61.1057,9560692.0],["2020-07-20",61.1057,62.6218,59.9585,61.7571,8387792.0],["2020-07-21",61.7571,63.988,61.2267,63.3424,10747305.0],["2020-07-22",63.3424,64.6798,62.2586,62.9792,8828383.0],["2020-07-23",62.9792,63.9592,61.1172,63.4,9276673.0],["2020-07-24",63.4,63.9188,60.5753,60.9615,10483498.0],["2020-07-27",60.9615,62.1318,60.5292,61.1057,7314549.0],["2020-07-28",61.1057,62.7659,60.6214,62.2932,7872355.0],["2020-07-29",62.2932,63.5845,62.2528,63.129,8583383.0],["2020-07-30",63.129,64.6682,62.5526,63.0253,8698461.0],["2020-07-31",63.0253,63.7632,61.5207,63.0656,8404242.0],["2020-08-03",63.0656,67.735,63.06564712524414,66.928,15725915.0],["2020-08-04",66.928,67.124,65.4753,65.873,9290484.0],["2020-08-05",65.873,66.2766,64.968,65.3658,9214861.0],["2020-08-06",65.3658,65.8615,63.4173,63.6594,11730740.0],["2020-08-07",63.6594,63.9361,60.8174,62.7486,12188241.0],["2020-08-10",62.7486,62.748592376708984,60.5292,61.636,8558030.0],["2020-08-11",61.636,62.7659,61.1921,61.2209,8340710.0],["2020-08-12",61.2209,61.2786,58.4539,59.5376,11648424.0],["2020-08-13",59.5376,60.7598,58.9727,59.48,7235975.0],["2020-08-14",59.48,59.8951,58.6153,59.8605,7500294.0],["2020-08-17",59.8605,60.7367,59.48,60.2582,9136540.0],["2020-08-18",60.2582,60.6272,59.8835,60.2928,6416187.0],["2020-08-19",60.2928,60.29283142089844,59.1457,59.3762,6323955.0],["2020-08-20",59.3762,59.376243591308594,58.2406,58.3962,5909625.0],["2020-08-21",58.3962,59.8893,58.39624786376953,59.6241,5693730.0],["2020-08-24",59.6241,60.8174,59.261,60.1141,6472984.0],["2020-08-25",60.1141,60.9903,59.3128,59.5031,6114239.0],["2020-08-26",59.5031,61.5668,59.3647,60.3908,9093939.0],["2020-08-27",60.3908,62.7025,60.39081954956055,61.5668,8984934.0],["2020-08-28",61.5668,67.1586,61.56682586669922,66.0518,19396195.0],["2020-08-31",66.0518,69.1186,65.2101,66.755,23701568.0],["2020-09-01",66.755,70.6577,66.75504302978516,68.9226,18826173.0],["2020-09-02",68.9226,72.2315,68.0406,72.1335,24103843.0],["2020-09-03",72.1335,73.788,67.5448,69.1877,25570925.0],["2020-09-04",69.1877,69.18773651123047,64.5529,65.1467,17708322.0],["2020-09-07",65.1467,65.4349,61.8147,62.0107,14629689.0],["2020-09-08",62.0107,63.3481,61.5553,62.7486,11825822.0],["2020-09-09",62.7486,62.748592376708984,59.9527,61.0826,10832732.0],["2020-09-10",61.0826,62.9504,61.08259201049805,61.8781,8809836.0],["2020-09-11",61.8781,66.1209,61.4976,65.6136,14490278.0],["2020-09-14",65.6136,66.2939,63.4115,63.9765,11589456.0],["2020-09-15",63.9765,64.2762,62.322,63.6133,8409752.0],["2020-09-16",63.6133,64.7028,62.4315,62.9215,7096889.0],["2020-09-17",62.9215,63.0656,60.7367,61.0999,11587818.0],["2020-09-18",61.0999,62.6218,60.3159,62.5929,10380853.0],["2020-09-21",62.5929,62.59293746948242,61.1057,61.5438,5637387.0],["2020-09-22",61.5438,62.2528,60.5349,60.9212,6776851.0],["2020-09-23",60.9212,61.5726,60.6041,61.2786,5970717.0],["2020-09-24",61.2786,61.27859115600586,59.2667,59.2955,9375598.0],["2020-09-25",59.2955,59.8432,59.0304,59.2898,5664845.0],["2020-09-28",59.2898,59.9527,58.0446,58.2233,9076519.0],["2020-09-29",58.2233,58.9151,57.9178,58.7767,5299919.0],["2020-09-30",58.7767,60.0968,58.206,58.7825,8669277.0],["2020-10-09",58.7825,60.7309,58.78248596191406,60.045,8851218.0],["2020-10-12",60.045,62.2586,60.044952392578125,62.028,8567742.0],["2020-10-13",62.028,62.4546,61.3881,62.0799,6615305.0],["2020-10-14",62.0799,62.4315,61.2094,61.5841,6120368.0],["2020-10-15",61.5841,62.126,60.4485,60.6906,6681281.0],["2020-10-16",60.6906,61.4112,60.4139,60.9788,5814555.0],["2020-10-19",60.9788,61.1518,59.1457,59.6241,7821126.0],["2020-10-20",59.6241,60.0738,58.9151,60.0334,6138293.0],["2020-10-21",60.0334,60.1372,59.2091,59.3647,5151907.0],["2020-10-22",59.3647,59.364715576171875,58.3328,58.9151,5974505.0],["2020-10-23",58.9151,59.6241,58.3386,58.696,6105881.0],["2020-10-26",58.696,58.696006774902344,56.148,57.3471,7231753.0],["2020-10-27",57.3471,58.4827,56.8282,58.1945,5202143.0],["2020-10-28",58.1945,59.5088,57.6814,59.0823,6984374.0],["2020-10-29",59.0823,60.3966,57.9812,60.2237,8155326.0],["2020-10-30",60.2237,62.7543,58.8171,59.3705,14850539.0],["2020-11-02",59.3705,59.6645,57.6411,57.9812,10036006.0],["2020-11-03",57.9812,58.3962,57.4624,58.2637,7961921.0],["2020-11-04",58.2637,58.281,57.1511,57.6468,7803076.0],["2020-11-05",57.6468,59.1399,57.646846771240234,58.9208,10471088.0],["2020-11-06",58.9208,59.186,57.6468,58.0446,8273602.0],["2020-11-09",58.0446,59.4339,58.04459762573242,59.3244,10645863.0],["2020-11-10",59.3244,59.8317,57.7794,58.3328,10944099.0],["2020-11-11",58.3328,58.33283615112305,57.5777,57.6353,7889795.0],["2020-11-12",57.6353,58.0215,56.7533,56.9435,8814377.0],["2020-11-13",56.9435,57.0242,55.6004,56.1538,8524854.0],["2020-11-16",56.1538,56.5977,55.6638,55.9463,7224362.0],["2020-11-17",55.9463,55.9809,55.2257,55.5485,7064502.0],["2020-11-18",55.5485,55.9751,55.3467,55.6868,6408836.0],["2020-11-19",55.6868,55.68684387207031,54.7645,55.5139,7221113.0],["2020-11-20",55.5139,56.7072,55.51390075683594,56.4074,8414436.0],["2020-11-23",56.4074,56.9493,55.6869,56.5516,7449976.0],["2020-11-24",56.5516,56.7821,56.0904,56.2518,5318689.0],["2020-11-25",56.2518,56.4247,55.3871,55.4563,4913118.0],["2020-11-26",55.4563,55.6523,55.0816,55.2833,4783391.0],["2020-11-27",55.2833,55.6984,55.1104,55.5427,3811010.0],["2020-11-30",55.5427,55.542728424072266,54.3379,54.9202,10218910.0],["2020-12-01",54.9202,56.321,54.7645,56.1999,8882342.0],["2020-12-02",56.1999,57.3586,55.9174,56.7764,7703084.0],["2020-12-03",56.7764,57.1857,56.4939,56.8167,6995168.0],["2020-12-04",56.8167,58.4481,56.6092,58.3098,11452743.0],["2020-12-07",58.3098,58.6499,57.5373,57.7391,6036576.0],["2020-12-08",57.7391,58.0388,56.5285,57.5546,6456920.0],["2020-12-09",57.5546,58.6268,57.128,57.8371,8068834.0],["2020-12-10",57.8371,60.9039,57.2606,59.6818,14794967.0],["2020-12-11",59.6818,63.7516,59.68177032470703,63.2962,32948570.0],["2020-12-14",63.2962,65.8961,62.7659,65.3658,23376837.0],["2020-12-15",65.3658,66.1152,63.4749,65.1409,20415635.0],["2020-12-16",65.1409,65.14092254638672,62.9503,64.1321,19640706.0],["2020-12-17",64.1321,65.9364,63.988,64.6682,13941197.0],["2020-12-18",64.6682,66.7377,64.2474,65.6598,17253630.0],["2020-12-21",65.6598,65.65975189208984,62.835,63.4692,18247114.0],["2020-12-22",63.4692,64.8527,63.0022,63.1579,16510760.0],["2020-12-23",63.1579,63.6825,61.8897,62.7486,10727417.0],["2020-12-24",62.7486,64.4953,62.2643,63.1406,12927394.0],["2020-12-25",63.1406,66.634,62.9503,66.0229,17910131.0],["2020-12-28",66.0229,66.2362,64.0456,64.5529,14114770.0],["2020-12-29",64.5529,65.0199,62.9965,63.6998,8662542.0],["2020-12-30",63.6998,64.87,63.008,64.5645,10938817.0],["2020-12-31",64.5645,65.6828,64.1609,65.4868,13566105.0],["2021-01-04",65.4868,72.0355,65.1525,72.0355,28062636.0],["2021-01-05",72.0355,79.24134063720703,72.03548431396484,79.2413,28131818.0],["2021-01-06",79.2413,81.282,77.2468,78.7225,29133231.0],["2021-01-07",78.7225,85.6401,78.1115,83.5187,31020673.0],["2021-01-08",83.5187,85.8938,79.3682,81.2647,24835028.0],["2021-01-11",81.2647,82.4062,77.8232,78.7686,20798705.0],["2021-01-12",78.7686,82.3946,78.76863861083984,81.9738,18326513.0],["2021-01-13",81.9738,85.8938,80.5211,81.1091,24168866.0],["2021-01-14",81.1091,81.5703,78.3421,78.6822,16979019.0],["2021-01-15",78.6822,78.68218231201172,74.3529,76.6818,18940363.0],["2021-01-18",76.6818,78.2844,75.3329,77.3102,11498099.0],["2021-01-19",77.3102,77.4773,75.2868,75.8114,11682200.0],["2021-01-20",75.8114,78.0769,75.81135559082031,77.8809,10159884.0],["2021-01-21",77.8809,79.5238,77.2468,78.8205,13074791.0],["2021-01-22",78.8205,80.988,77.7079,79.985,13493004.0],["2021-01-25",79.985,82.0487,78.9935,80.3539,15693330.0],["2021-01-26",80.3539,80.5153,76.88936614990234,76.8894,11724577.0],["2021-01-27",76.8894,78.7456,74.6527,78.0826,11916895.0],["2021-01-28",78.0826,78.0826416015625,75.5116,76.0938,7465985.0],["2021-01-29",76.0938,78.0884,75.4597,76.653,8096764.0],["2021-02-01",76.653,77.2179,74.0762,76.6127,10768844.0],["2021-02-02",76.6127,79.1779,74.3644,78.4574,13507435.0],["2021-02-03",78.4574,78.7917,75.673,76.4397,12607690.0],["2021-02-04",76.4397,76.439697265625,74.2088,74.5374,10292802.0],["2021-02-05",74.5374,80.302,74.0589,77.8809,17386992.0],["2021-02-08",77.8809,85.669,77.8808822631836,85.669,30730459.0],["2021-02-09",85.669,93.9644,84.5967,92.4079,36319218.0],["2021-02-10",92.4079,92.9555,90.0444,92.6961,19905772.0],["2021-02-18",92.6961,94.1258,88.4879,90.3902,17945816.0],["2021-02-19",90.3902,92.9152,87.237,90.8168,17087201.0],["2021-02-22",90.8168,90.81683349609375,83.7378,83.905,20253293.0],["2021-02-23",83.905,84.7063,82.0199,82.8846,11041368.0],["2021-02-24",82.8846,83.8416,78.2152,79.5526,15392720.0],["2021-02-25",79.5526,80.475,76.653,77.4774,9273247.0],["2021-02-26",77.4774,77.47735595703125,74.2952,75.4078,12919103.0],["2021-03-01",75.4078,76.3648,74.007,75.7883,10115165.0],["2021-03-02",75.7883,77.1257,74.1915,75.2291,14168427.0],["2021-03-03",75.2291,76.2091,73.788,75.9785,8552828.0],["2021-03-04",75.9785,75.97853088378906,72.4044,72.9233,11197852.0],["2021-03-05",72.9233,74.1338,70.8019,73.3902,10574327.0],["2021-03-08",73.3902,74.5201,70.81338500976562,70.8134,9871528.0],["2021-03-09",70.8134,71.4129,67.0894,69.9948,12637692.0],["2021-03-10",69.9948,73.5977,69.99478912353516,72.0297,11111790.0],["2021-03-11",72.0297,74.3817,71.9663,72.9521,9674359.0],["2021-03-12",72.9521,73.4017,71.7818,73.0443,5485827.0],["2021-03-15",73.0443,73.04430389404297,68.5997,69.7008,9721143.0],["2021-03-16",69.7008,71.1593,69.7007827758789,70.6174,6091779.0],["2021-03-17",70.6174,72.5658,69.8853,72.3468,5864790.0],["2021-03-18",72.3468,73.7822,71.9433,73.1596,5546853.0],["2021-03-19",73.1596,73.15960693359375,70.3926,70.8595,6356221.0],["2021-03-22",70.8595,72.2315,70.675,71.6262,3909257.0],["2021-03-23",71.6262,72.1565,70.5482,70.969,4887415.0],["2021-03-24",70.969,71.7703,70.5367,71.4706,4682858.0],["2021-03-25",71.4706,73.1423,70.6058,72.7849,6984251.0],["2021-03-26",72.7849,77.6215,72.78489685058594,77.2698,12920318.0],["2021-03-29",77.2698,77.26982879638672,71.0209,71.949,30226508.0],["2021-03-30",71.949,71.94902038574219,68.3576,70.675,19662678.0],["2021-03-31",70.675,70.67501831054688,68.5652,69.4702,8844567.0],["2021-04-01",69.4702,70.0236,68.715,69.8853,7531378.0],["2021-04-02",69.8853,72.2027,69.2915,70.8537,11606107.0],["2021-04-06",70.8537,70.85372161865234,68.029,68.6574,12805872.0],["2021-04-07",68.6574,68.65738677978516,66.0633,67.0317,14890817.0],["2021-04-08",67.0317,68.2135,66.069,67.9714,8572670.0],["2021-04-09",67.9714,67.97138977050781,66.1094,66.3919,7320187.0],["2021-04-12",66.3919,66.39186096191406,63.7574,64.1033,10063919.0],["2021-04-13",64.1033,65.4292,63.4576,64.4434,6784922.0],["2021-04-14",64.4434,65.2447,64.1091,64.6509,4932288.0],["2021-04-15",64.6509,65.1352,63.6306,64.1609,6181217.0],["2021-04-16",64.1609,65.0545,63.9246,64.9449,5065540.0],["2021-04-19",64.9449,66.6743,64.3915,66.2939,8592547.0],["2021-04-20",66.2939,66.8703,65.4983,66.1786,6922269.0],["2021-04-21",66.1786,66.7954,65.6021,66.7723,7163823.0],["2021-04-22",66.7723,66.77232360839844,65.6309,66.3112,5685755.0],["2021-04-23",66.3112,67.147,65.8903,66.9222,10522055.0],["2021-04-26",66.9222,67.735,64.9622,65.0833,11821489.0],["2021-04-27",65.0833,66.3515,64.6279,66.2939,8581076.0],["2021-04-28",66.2939,66.4092,64.4838,64.5587,16791206.0],["2021-04-29",64.5587,67.0433,64.5586929321289,66.046,20738358.0],["2021-04-30",66.046,66.046,61.6302,61.9992,28144487.0],["2021-05-06",61.9992,62.6621,60.7021,61.1229,10881684.0],["2021-05-07",61.1229,61.5092,58.799774169921875,58.7998,10868162.0],["2021-05-10",58.7998,59.9412,57.8659,58.2175,11563566.0],["2021-05-11",58.2175,59.1284,57.8601,58.7133,8485162.0],["2021-05-12",58.7133,60.46,58.5231,59.4397,10893995.0],["2021-05-13",59.4397,61.8551,58.4424,60.8174,17997158.0],["2021-05-14",60.8174,62.8178,59.9527,62.2298,16191457.0],["2021-05-17",62.2298,66.7032,61.5092,65.6598,21580042.0],["2021-05-18",65.6598,66.6052,64.1091,65.8327,12191866.0],["2021-05-19",65.8327,65.83269500732422,64.5645,65.0199,8795091.0],["2021-05-20",65.0199,66.4668,64.6682,65.1409,9330907.0],["2021-05-21",65.1409,66.1613,64.2186,64.4895,7918730.0],["2021-05-24",64.4895,65.0833,62.812,64.6221,9996995.0],["2021-05-25",64.6221,66.5821,64.62210845947266,66.2939,14589002.0],["2021-05-26",66.2939,72.9233,66.29386901855469,71.2861,36542209.0],["2021-05-27",71.2861,75.5635,70.3291,73.0847,30934800.0],["2021-05-28",73.0847,74.2952,71.2515,71.8856,15181443.0],["2021-05-31",71.8856,73.0904,71.24,72.4044,13340231.0],["2021-06-01",72.4044,72.7964,71.2342,72.0585,10550614.0],["2021-06-02",72.0585,72.9232,71.2515,72.3468,11831142.0],["2021-06-03",72.3468,73.5574,71.067,72.0585,15591773.0],["2021-06-04",72.0585,73.3787,71.2515,73.3671,14200433.0],["2021-06-07",73.3671,73.7418,70.7683,71.9755,17075882.0],["2021-06-08",71.9755,71.97554016113281,67.6759,67.6997,24549152.0],["2021-06-09",67.6997,67.69972229003906,66.3141,66.8077,13441629.0],["2021-06-10",66.8077,67.1764,66.3676,67.0218,11192284.0],["2021-06-11",67.0218,67.02177429199219,64.643,65.2912,14506492.0],["2021-06-15",65.2912,65.29122161865234,63.2514,63.7688,9818331.0],["2021-06-16",63.7688,65.3447,63.632,64.0186,9221130.0],["2021-06-17",64.0186,64.2921,63.2098,63.7985,6223634.0],["2021-06-18",63.7985,64.3457,62.6627,63.5963,8575168.0],["2021-06-21",63.5963,63.9472,62.3356,63.6856,7019385.0],["2021-06-22",63.6856,66.8671,63.685550689697266,66.326,14235208.0],["2021-06-23",66.326,66.546,65.208,65.7015,8656067.0],["2021-06-24",65.7015,65.70154571533203,63.858,64.2862,7907884.0],["2021-06-25",64.2862,66.0703,63.632,65.9513,10029289.0],["2021-06-28",65.9513,69.3411,65.8086,68.5085,16710234.0],["2021-06-29",68.5085,70.6316,67.9198,67.9792,13961649.0],["2021-06-30",67.9792,69.5789,67.2061,68.8177,12027212.0],["2021-07-01",68.8177,72.6595,68.81774139404297,71.1846,24691335.0],["2021-07-02",71.1846,71.8863,68.3301,68.455,16828623.0],["2021-07-05",68.455,69.5016,66.7839,68.6215,11889210.0],["2021-07-06",68.6215,68.7464,64.5122,65.2972,17984324.0],["2021-07-07",65.2972,65.29715728759766,63.9294,64.8036,11310153.0],["2021-07-08",64.8036,64.80358123779297,62.0858,62.9779,14617859.0],["2021-07-09",62.9779,62.9779,61.3306,61.9134,11179744.0],["2021-07-12",61.9134,62.9779,61.3484,62.2583,9402174.0],["2021-07-13",62.2583,64.1018,62.2582893371582,63.6796,9658202.0],["2021-07-14",63.6796,64.5895,63.2038,63.8759,9671340.0],["2021-07-15",63.8759,63.9294,62.7697,63.1563,8928453.0],["2021-07-16",63.1563,63.1563,62.1453,62.2404,8724836.0],["2021-07-19",62.2404,66.6055,61.2533,65.2377,19111528.0],["2021-07-20",65.2377,65.2376937866211,63.1563,63.4536,9664244.0],["2021-07-21",63.4536,64.1078,62.7995,63.3466,7588908.0],["2021-07-22",63.3466,63.7807,62.3356,62.4545,10435542.0],["2021-07-23",62.4545,62.454524993896484,61.3722,62.0442,7627419.0],["2021-07-26",62.0442,62.7995,59.5287,62.5021,13151177.0],["2021-07-27",62.5021,62.50210952758789,59.8438,59.8855,10519091.0],["2021-07-28",59.8855,60.3434,58.3274,59.7665,9146188.0],["2021-07-29",59.7665,60.8132,59.2254,60.3434,10984142.0],["2021-07-30",60.3434,60.3612,58.6247,58.8626,8897229.0],["2021-08-02",58.8626,59.267,56.1092,59.0172,12767979.0],["2021-08-03",59.0172,60.0341,58.0419,59.7784,9276121.0],["2021-08-04",59.7784,59.9687,58.7258,59.4573,6281417.0],["2021-08-05",59.4573,60.9738,58.595,58.9696,12835109.0],["2021-08-06",58.9696,58.969635009765625,57.2153,57.4175,9921157.0],["2021-08-09",57.4175,59.0826,56.5552,57.9051,9632001.0],["2021-08-10",57.9051,58.1311,56.9417,57.6851,12127063.0],["2021-08-11",57.6851,58.3333,57.1618,57.3461,9012467.0],["2021-08-12",57.3461,57.5543,56.912,56.9477,6403255.0],["2021-08-13",56.9477,57.2569,56.1092,56.2222,9195177.0],["2021-08-16",56.2222,56.573,55.6037,56.02,7007795.0],["2021-08-17",56.02,56.2995,54.7235,54.8425,9489975.0],["2021-08-18",54.8425,55.009,54.3727,54.6522,6674150.0],["2021-08-19",54.6522,54.8901,54.5213,54.7592,4872662.0],["2021-08-20",54.7592,54.75922393798828,51.6252,52.7492,15388499.0],["2021-08-23",52.7492,52.749168395996094,51.6193,51.8096,11752011.0],["2021-08-24",51.8096,52.0831,50.9651,51.8452,13315188.0],["2021-08-25",51.8452,53.1833,51.4052,52.8978,11853212.0],["2021-08-26",52.8978,52.89784240722656,51.1613,51.1613,8847336.0],["2021-08-27",51.1613,51.7025,50.5488,50.7272,7469222.0],["2021-08-30",50.7272,55.5026,50.727210998535156,54.3548,27109884.0],["2021-08-31",54.3548,54.35483169555664,52.095,52.7432,11919374.0],["2021-09-01",52.7432,54.6403,51.8571,54.1645,11523069.0],["2021-09-02",54.1645,54.4619,53.219,53.7839,7875809.0],["2021-09-03",53.7839,55.4431,53.1476,54.6343,10779179.0],["2021-09-06",54.6343,56.6147,54.63433837890625,56.3411,12231608.0],["2021-09-07",56.3411,56.4244,55.3063,56.1924,7384442.0],["2021-09-08",56.1924,56.2876,55.455,55.5739,5748507.0],["2021-09-09",55.5739,56.1865,55.3242,55.5977,4942715.0],["2021-09-10",55.5977,56.0854,55.0804,55.8356,5578589.0],["2021-09-13",55.8356,57.3223,55.83561706542969,56.9774,9884800.0],["2021-09-14",56.9774,59.4692,56.7098,58.3393,14162257.0],["2021-09-15",58.3393,58.6842,57.1083,57.6851,7356328.0],["2021-09-16",57.6851,57.68510437011719,55.901,56.3768,7604604.0],["2021-09-17",56.3768,57.2688,55.9605,57.0964,5085452.0],["2021-09-22",57.0964,58.8566,56.127,57.6018,5298494.0],["2021-09-23",57.6018,58.5712,57.5008,57.8635,4596561.0],["2021-09-24",57.8635,59.4632,57.5008,58.9042,11671931.0],["2021-09-27",58.9042,61.1938,58.2798,59.8617,9938418.0],["2021-09-28",59.8617,60.1828,58.5177,58.9637,5612397.0],["2021-09-29",58.9637,58.96369171142578,57.3878,58.2084,5427324.0],["2021-09-30",58.2084,59.0529,57.8695,58.1549,4407545.0],["2021-10-08",58.1549,59.3146,57.4234,58.8507,6084454.0],["2021-10-11",58.8507,59.9271,57.6851,57.697,7268238.0],["2021-10-12",57.697,57.69700241088867,56.0378,56.4363,7462207.0],["2021-10-13",56.4363,59.2016,56.1984,58.2798,8318007.0],["2021-10-14",58.2798,58.6545,56.686,57.7624,5799647.0],["2021-10-15",57.7624,57.8635,56.2043,56.2222,8825999.0],["2021-10-18",56.2222,56.4184,55.1339,55.9724,5632702.0],["2021-10-19",55.9724,56.8169,55.7226,55.8535,6975932.0],["2021-10-20",55.8535,56.1984,54.9436,55.4907,5232117.0],["2021-10-21",55.4907,56.1924,55.3123,55.901,3502882.0],["2021-10-22",55.901,56.3471,55.6215,55.901,3791085.0],["2021-10-25",55.901,56.1805,55.4847,56.0556,3594309.0],["2021-10-26",56.0556,56.05564498901367,55.7167,55.8951,3937575.0],["2021-10-27",55.8951,55.895084381103516,54.2002,54.6403,6028171.0],["2021-10-28",54.6403,54.640289306640625,49.9541,52.547,15731888.0],["2021-10-29",52.547,53.7542,51.3279,53.2844,8773683.0],["2021-11-01",53.2844,53.8375,52.6362,53.5817,4913875.0],["2021-11-02",53.5817,53.9029,52.208,52.8978,5910724.0],["2021-11-03",52.8978,54.7473,52.8086,53.4747,5946768.0],["2021-11-04",53.4747,53.8791,53.1357,53.5044,4057830.0],["2021-11-05",53.5044,54.0456,53.1119,53.1179,3961580.0],["2021-11-08",53.1179,53.1536,52.1247,52.3507,5880365.0],["2021-11-09",52.3507,52.8562,52.3329,52.4935,2703150.0],["2021-11-10",52.4935,52.8681,51.6787,52.6897,4683544.0],["2021-11-11",52.6897,53.1238,52.3329,52.987,4240749.0],["2021-11-12",52.987,53.1357,52.3329,52.4935,4026530.0],["2021-11-15",52.4935,53.7185,52.49345016479492,53.3439,4676187.0],["2021-11-16",53.3439,54.8841,53.34385299682617,54.337,8221823.0],["2021-11-17",54.337,54.4143,53.6293,54.0991,4533310.0],["2021-11-18",54.0991,54.099117279052734,53.3022,53.5223,3851394.0],["2021-11-19",53.5223,53.7899,53.2309,53.5342,2935577.0],["2021-11-22",53.5342,53.6709,53.2249,53.3974,4386509.0],["2021-11-23",53.3974,53.7601,53.106,53.1952,3716414.0],["2021-11-24",53.1952,53.3736,52.5589,52.987,4397159.0],["2021-11-25",52.987,54.3251,52.98704528808594,53.8969,7228060.0],["2021-11-26",53.8969,54.0456,52.8681,52.9454,6406439.0],["2021-11-29",52.9454,53.5163,52.1307,52.3031,5642126.0],["2021-11-30",52.3031,52.7194,52.2734,52.5291,3795519.0],["2021-12-01",52.5291,52.6243,52.1604,52.5708,2879214.0],["2021-12-02",52.5708,53.1179,52.3983,52.6064,3830549.0],["2021-12-03",52.6064,53.0227,52.4578,52.8978,3294292.0],["2021-12-06",52.8978,53.6888,52.8681,53.2249,4546812.0],["2021-12-07",53.2249,54.0753,53.224910736083984,53.9029,6882394.0],["2021-12-08",53.9029,54.3608,53.5698,54.111,5041569.0],["2021-12-09",54.111,55.9664,54.11101150512695,55.4253,11102995.0],["2021-12-10",55.4253,55.8773,54.9555,55.2885,7610597.0],["2021-12-13",55.2885,56.0675,55.2469,55.3658,6371747.0],["2021-12-14",55.3658,55.36581039428711,54.6046,55.1874,5856737.0],["2021-12-15",55.1874,55.4253,54.3846,54.3965,4870548.0],["2021-12-16",54.3965,54.8187,54.2181,54.5332,3895985.0],["2021-12-17",54.5332,54.6224,53.8553,53.9623,3843663.0],["2021-12-20",53.9623,57.6851,53.772,56.3649,20679481.0],["2021-12-21",56.3649,57.6851,56.0319,56.8228,11081058.0],["2021-12-22",56.8228,58.2679,56.6087,58.1311,14957868.0],["2021-12-23",58.1311,58.13113021850586,56.4957,56.8763,10831403.0],["2021-12-24",56.8763,59.4692,56.1211,59.2373,20397349.0],["2021-12-27",59.2373,60.837,58.6366,58.9815,14501747.0],["2021-12-28",58.9815,59.4632,57.9825,58.4344,8487274.0],["2021-12-29",58.4344,58.9934,57.4948,57.6851,9534462.0],["2021-12-30",57.6851,58.1787,57.4472,57.6851,6590974.0],["2021-12-31",57.6851,62.8351,57.68510437011719,62.2345,26026725.0],["2022-01-04",62.2345,64.6311,61.9431,62.175,22468861.0],["2022-01-05",62.175,62.17503356933594,58.5355,58.6128,18694599.0],["2022-01-06",58.6128,60.3493,57.9825,59.9806,12868780.0],["2022-01-07",59.9806,62.0264,58.6188,60.9024,15167187.0],["2022-01-10",60.9024,62.0442,60.1293,61.9669,9903625.0],["2022-01-11",61.9669,65.2853,61.4079,65.1188,23244951.0],["2022-01-12",65.1188,65.4458,62.847,63.0909,13896801.0],["2022-01-13",63.0909,64.1078,61.735,62.2345,9407161.0],["2022-01-14",62.2345,63.632,61.4792,62.0561,8968408.0],["2022-01-17",62.0561,62.2345,60.6586,60.7597,7860531.0],["2022-01-18",60.7597,61.2057,59.8914,60.9381,5558873.0],["2022-01-19",60.9381,60.9559,58.2203,58.7258,9984692.0],["2022-01-20",58.7258,59.7665,58.2679,59.2016,5246827.0],["2022-01-21",59.2016,59.201576232910156,57.0904,57.9884,7334730.0],["2022-01-24",57.9884,58.0954,56.3054,56.8525,6490198.0],["2022-01-25",56.8525,57.2986,54.9198,55.009,6888427.0],["2022-01-26",55.009,55.4966,54.4143,55.2112,5743778.0],["2022-01-27",55.2112,55.6037,53.7839,53.9564,5213650.0],["2022-01-28",53.9564,54.5392,53.2249,53.6888,5651461.0],["2022-02-07",53.6888,55.2231,53.68878173828125,54.0159,4676777.0],["2022-02-08",54.0159,55.63341522216797,53.6947,55.6334,5660964.0],["2022-02-09",55.6334,57.0072,55.009,56.6682,6741935.0],["2022-02-10",56.6682,57.0191,56.1984,56.3768,4136802.0],["2022-02-11",56.3768,57.0191,54.6403,55.3658,5958610.0],["2022-02-14",55.3658,55.6037,54.5095,54.8128,3540419.0],["2022-02-15",54.8128,56.1924,54.81275177001953,55.8772,4255815.0],["2022-02-16",55.8772,56.0081,55.1874,55.3123,4027247.0],["2022-02-17",55.3123,55.4848,54.9317,55.2469,3532312.0],["2022-02-18",55.2469,55.24687194824219,54.7354,55.0209,3197343.0],["2022-02-21",55.0209,55.3063,54.4321,55.0922,3908220.0],["2022-02-22",55.0922,55.092247009277344,54.0099,54.4738,3666233.0],["2022-02-23",54.4738,55.009,54.2954,54.67,3775487.0],["2022-02-24",54.67,54.8782,53.4033,53.7007,6056811.0],["2022-02-25",53.7007,54.7116,53.70067596435547,54.2656,4960550.0],["2022-02-28",54.2656,54.265628814697266,53.5223,53.6709,4395784.0],["2022-03-01",53.6709,54.0218,53.5461,53.8434,3592818.0],["2022-03-02",53.8434,54.331,53.3498,54.0456,4163472.0],["2022-03-03",54.0456,54.45,53.5282,53.5877,4569066.0],["2022-03-04",53.5877,53.587684631347656,52.6183,52.7848,8270155.0],["2022-03-07",52.7848,52.784847259521484,50.7153,50.9948,9583777.0],["2022-03-08",50.9948,51.5538,48.7053,48.848,9525223.0],["2022-03-09",48.848,49.0918,45.0836,46.9688,17091291.0],["2022-03-10",46.9688,48.17,46.9687614440918,47.6764,7844621.0],["2022-03-11",47.6764,48.9134,46.4454,48.7945,8567972.0],["2022-03-14",48.7945,49.187,47.6348,47.7419,6082631.0],["2022-03-15",47.7419,47.74186325073242,45.155,45.1966,9501689.0],["2022-03-16",45.1966,46.2789,43.472,46.1065,9513425.0],["2022-03-17",46.1065,47.9322,46.10646057128906,47.0699,8386037.0],["2022-03-18",47.0699,48.289,46.9807,47.7597,7248208.0],["2022-03-21",47.7597,48.5566,47.6527,48.3901,7059661.0],["2022-03-22",48.3901,48.39007568359375,47.6943,48.0095,4444402.0],["2022-03-23",48.0095,48.8361,47.6348,48.3782,5618739.0],["2022-03-24",48.3782,48.6755,47.7597,48.6458,5764651.0],["2022-03-25",48.6458,49.6508,48.0868,48.2057,7108679.0],["2022-03-28",48.2057,48.2652,46.3919,48.1284,8004365.0],["2022-03-29",48.1284,48.4376,47.4564,47.9322,5112569.0],["2022-03-30",47.9322,48.9788,47.8727,48.5387,5970816.0],["2022-03-31",48.5387,49.6449,48.17,48.6577,6722804.0],["2022-04-01",48.6577,48.65768814086914,47.5754,48.17,4955248.0],["2022-04-06",48.17,49.3535,48.17,48.2117,7612355.0],["2022-04-07",48.2117,48.211669921875,46.6833,46.9271,7372764.0],["2022-04-08",46.9271,47.8489,45.7972,47.7121,7345101.0],["2022-04-11",47.7121,47.712127685546875,46.0886,46.273,5465139.0],["2022-04-12",46.273,46.9807,45.8329,46.9212,3989603.0],["2022-04-13",46.9212,47.3732,46.493,46.713,3228191.0],["2022-04-14",46.713,47.1947,46.4752,46.8201,3665159.0],["2022-04-15",46.8201,46.820091247558594,46.4098,46.4514,3706362.0],["2022-04-18",46.4514,46.45138168334961,45.9162,46.0351,2889355.0],["2022-04-19",46.0351,46.3681,45.1906,45.2025,5970022.0],["2022-04-20",45.2025,45.4404,44.7208,44.8814,4021089.0],["2022-04-21",44.8814,44.9884,43.7277,43.9656,5380853.0],["2022-04-22",43.9656,44.4354,43.2222,44.2748,4570409.0],["2022-04-25",44.2748,44.27480697631836,42.1993,42.2231,6214779.0],["2022-04-26",42.2231,43.4006,42.223121643066406,42.8178,5478368.0],["2022-04-27",42.8178,43.4839,42.2826,43.472,4755602.0],["2022-04-28",43.472,44.3521,43.3649,43.8645,4563413.0],["2022-04-29",43.8645,45.4047,43.864471435546875,45.3631,7055934.0],["2022-05-05",45.3631,47.3568,45.36309814453125,47.0051,7550435.0],["2022-05-06",47.0051,47.0394,45.9758,46.9794,4554162.0],["2022-05-09",46.9794,47.2538,46.3446,46.7392,3066508.0],["2022-05-10",46.7392,47.2538,46.1302,46.9193,3612916.0],["2022-05-11",46.9193,48.1888,46.9193115234375,47.6484,5539155.0],["2022-05-12",47.6484,48.3346,47.2881,47.7599,3944439.0],["2022-05-13",47.7599,52.4947,47.75991439819336,51.8943,18587865.0],["2022-05-16",51.8943,56.998,51.89430618286133,53.3696,46639580.0],["2022-05-17",53.3696,53.36964416503906,49.4068,50.0072,25317890.0],["2022-05-18",50.0072,50.00723648071289,48.6005,49.321,12954169.0],["2022-05-19",49.321,49.3210334777832,48.266,48.8578,8322273.0],["2022-05-20",48.8578,49.93,48.85783767700195,49.4154,9527977.0],["2022-05-23",49.4154,49.5612,48.8922,49.0637,7147953.0],["2022-05-24",49.0637,49.1409,47.4168,47.5283,12007793.0],["2022-05-25",47.5283,47.9915,47.271,47.8457,5240740.0],["2022-05-26",47.8457,48.5062,47.5112,48.3089,6324174.0],["2022-05-27",48.3089,48.7463,48.043,48.2574,5067338.0],["2022-05-30",48.2574,48.429,47.9658,48.1459,4822108.0],["2022-05-31",48.1459,48.3775,47.7771,48.3775,5993228.0],["2022-06-01",48.3775,48.3775,47.6055,47.6999,7230211.0],["2022-06-02",47.6999,47.82,47.434,47.657,5120889.0],["2022-06-06",47.657,48.2917,47.5112,48.2831,6186313.0],["2022-06-07",48.2831,49.1323,48.1202,49.0894,8325491.0],["2022-06-08",49.0894,49.2181,48.4633,48.815,7264707.0],["2022-06-09",48.815,49.0122,47.9572,48.1287,6380925.0],["2022-06-10",48.1287,48.6262,47.7771,48.549,5212817.0],["2022-06-13",48.549,48.549049377441406,47.6398,47.9315,6813367.0],["2022-06-14",47.9315,47.93146514892578,46.7649,47.7342,6726112.0],["2022-06-15",47.7342,50.2474,47.73418045043945,49.5183,16237870.0],["2022-06-16",49.5183,50.2646,49.3125,49.6556,11110291.0],["2022-06-17",49.6556,50.1102,48.8922,50.0072,8580772.0],["2022-06-20",50.0072,50.7792,49.8357,50.7106,9512932.0],["2022-06-21",50.7106,50.8393,49.5784,49.9901,7901191.0],["2022-06-22",49.9901,50.2989,49.4068,49.4154,6921773.0],["2022-06-23",49.4154,49.85283279418945,48.9265,49.8528,5664602.0],["2022-06-24",49.8528,50.2903,49.6298,49.87,7078354.0],["2022-06-27",49.87,51.3796,49.869991302490234,50.256,9949840.0],["2022-06-28",50.256,50.6077,49.5355,50.4361,7492027.0],["2022-06-29",50.4361,51.1909,49.9643,50.2474,9422180.0],["2022-06-30",50.2474,52.3318,50.1531,51.7999,12874726.0],["2022-07-01",51.7999,51.79994583129883,51.0194,51.474,6578762.0],["2022-07-04",51.474,52.5977,51.1652,52.4347,10115037.0],["2022-07-05",52.4347,52.529,51.414,52.1859,7895628.0],["2022-07-06",52.1859,52.4004,50.7792,51.0537,7394530.0],["2022-07-07",51.0537,51.0623,50.2474,50.6162,5837604.0],["2022-07-08",50.6162,51.251,50.4361,50.7449,4322496.0],["2022-07-11",50.7449,50.925,49.6641,49.9386,7715441.0],["2022-07-12",49.9386,50.256,48.3175,48.4719,9760886.0],["2022-07-13",48.4719,48.8064,48.103,48.2917,6159003.0],["2022-07-14",48.2917,48.9522,48.103,48.6949,5252123.0],["2022-07-15",48.6949,49.7499,48.1202,48.4547,7747561.0],["2022-07-18",48.4547,48.7978,47.8628,48.6863,4400281.0],["2022-07-19",48.6863,48.8836,47.88,48.3689,5521259.0],["2022-07-20",48.3689,49.0466,48.3432,48.8664,5107039.0],["2022-07-21",48.8664,49.0294,48.6005,48.8064,3891757.0],["2022-07-22",48.8064,49.1495,48.1202,48.5062,4146834.0],["2022-07-25",48.5062,49.1495,48.1373,48.7463,4731383.0],["2022-07-26",48.7463,49.1495,48.5919,48.9436,4712545.0],["2022-07-27",48.9436,48.9693,48.5919,48.7635,3424202.0],["2022-07-28",48.7635,48.9093,48.2574,48.3175,5163041.0],["2022-07-29",48.3175,48.31745529174805,47.2453,47.3139,7291375.0],["2022-08-01",47.3139,47.31387710571289,46.5162,46.8936,4910973.0],["2022-08-02",46.8936,46.89356994628906,45.2038,46.0959,6636692.0],["2022-08-03",46.0959,46.7135,45.9157,46.2331,5136995.0],["2022-08-04",46.2331,46.7134,46.1473,46.5505,3642345.0],["2022-08-05",46.5505,46.9022,46.2331,46.7735,4784996.0],["2022-08-08",46.7735,47.3053,46.6277,47.048,3663718.0],["2022-08-09",47.048,47.047969818115234,46.4733,46.4904,3057954.0],["2022-08-10",46.4904,46.5934,45.9844,46.1473,3304549.0],["2022-08-11",46.1473,46.9279,46.14733123779297,46.9022,3726099.0],["2022-08-12",46.9022,47.3396,46.6448,47.1509,3672064.0],["2022-08-15",47.1509,47.2881,46.722,46.7563,4012280.0],["2022-08-16",46.7563,47.1595,46.6791,46.7563,3977787.0],["2022-08-17",46.7563,47.185211181640625,46.1044,47.1852,5203012.0],["2022-08-18",47.1852,47.185211181640625,46.5505,46.6105,3675031.0],["2022-08-19",46.6105,46.8078,46.216,46.3275,3576173.0],["2022-08-22",46.3275,46.7478,45.9329,46.6019,3055167.0],["2022-08-23",46.6019,46.6019401550293,46.0272,46.2331,2850438.0],["2022-08-24",46.2331,46.3275,45.4697,45.5812,4161119.0],["2022-08-25",45.5812,45.8214,45.3496,45.6498,3295179.0],["2022-08-26",45.6498,46.3103,45.64982986450195,45.8557,3177415.0],["2022-08-29",45.8557,45.8814,45.2381,45.8214,2961406.0],["2022-08-30",45.8214,45.821380615234375,43.7542,43.9944,11951840.0],["2022-08-31",43.9944,45.0237,43.5312,44.9122,7427997.0],["2022-09-01",44.9122,45.2381,44.4747,44.5776,4397572.0],["2022-09-02",44.5776,44.8864,44.1745,44.3375,3047429.0],["2022-09-05",44.3375,44.6034,43.7456,43.8657,3832105.0],["2022-09-06",43.8657,44.1144,43.7628,44.063,3143584.0],["2022-09-07",44.063,44.0629768371582,43.7113,43.8228,3004220.0],["2022-09-08",43.8228,44.1059,43.7456,43.8314,2894835.0],["2022-09-09",43.8314,44.8435,43.831382751464844,44.6291,5463449.0],["2022-09-13",44.6291,45.3754,44.629093170166016,45.2124,5465669.0],["2022-09-14",45.2124,45.6327,44.6034,45.5898,5263117.0],["2022-09-15",45.5898,46.0187,45.058,45.5641,5432624.0],["2022-09-16",45.5641,45.564056396484375,44.732,44.7406,4813401.0],["2022-09-19",44.7406,45.0837,44.3546,44.6891,3152852.0],["2022-09-20",44.6891,45.1009,44.4318,44.5433,2675284.0],["2022-09-21",44.5433,44.7406,44.0115,44.5433,3030654.0],["2022-09-22",44.5433,44.835,43.9,44.0029,3355980.0],["2022-09-23",44.0029,44.9379,43.7456,44.6034,3722777.0],["2022-09-26",44.6034,44.6634,43.8314,43.84,2711718.0],["2022-09-27",43.84,44.5776,43.7456,44.4576,4419590.0],["2022-09-28",44.4576,45.0151,44.2002,44.3804,3940771.0],["2022-09-29",44.3804,45.5812,44.38035202026367,45.0408,5340679.0],["2022-09-30",45.0408,45.4268,44.6291,44.9036,3819792.0],["2022-10-10",44.9036,45.4268,44.2345,44.4318,4314656.0],["2022-10-11",44.4318,44.43181610107422,43.2738,44.2431,3972105.0],["2022-10-12",44.2431,44.6034,43.4111,44.6034,3540981.0],["2022-10-13",44.6034,45.221,44.346,44.9465,4432776.0],["2022-10-14",44.9465,46.4733,44.946468353271484,46.276,9474019.0],["2022-10-17",46.276,46.7821,45.83,46.0015,7843249.0],["2022-10-18",46.0015,47.8543,45.6327,47.2624,12836948.0],["2022-10-19",47.2624,47.26240539550781,46.1216,46.6191,7088343.0],["2022-10-20",46.6191,46.825,45.8986,46.1988,5869156.0],["2022-10-21",46.1988,46.439,45.8042,46.2074,4085599.0],["2022-10-24",46.2074,46.6963,45.1695,45.1952,10363742.0],["2022-10-25",45.1952,45.3753,44.4318,45.1609,7811927.0],["2022-10-26",45.1609,46.7478,44.9465,46.5333,9493599.0],["2022-10-27",46.5333,47.7428,46.0272,47.2624,13646599.0],["2022-10-28",47.2624,48.6348,46.4647,46.9879,17135385.0],["2022-10-31",46.9879,47.3911,45.7699,46.7992,9469399.0],["2022-11-01",46.7992,47.5712,46.1473,47.1766,6785414.0],["2022-11-02",47.1766,48.3432,46.7992,46.8936,14131482.0],["2022-11-03",46.8936,47.2195,45.95,46.5591,7895495.0],["2022-11-04",46.5591,47.2538,46.4561,47.108,8180841.0],["2022-11-07",47.108,47.1681,46.3618,46.7392,6696900.0],["2022-11-08",46.7392,46.73918151855469,46.2503,46.3875,4339723.0],["2022-11-09",46.3875,47.1681,46.2931,46.7563,5439080.0],["2022-11-10",46.7563,48.2488,46.5848,47.4683,10168284.0],["2022-11-11",47.4683,49.0809,47.46827697753906,47.8457,21432916.0],["2022-11-14",47.8457,49.3811,46.7478,48.8836,16400322.0],["2022-11-15",48.8836,49.098,48.2488,49.0637,10846308.0],["2022-11-16",49.0637,49.5269,48.6348,48.7635,8746636.0],["2022-11-17",48.7635,49.2181,48.5319,49.1237,7709603.0],["2022-11-18",49.1237,50.1359,49.0122,49.8099,11504451.0],["2022-11-21",49.8099,49.8099479675293,48.7635,49.321,6914726.0],["2022-11-22",49.321,49.7327,48.3174,48.4204,7176349.0],["2022-11-23",48.4204,48.4204,47.6913,48.0944,5244810.0],["2022-11-24",48.0944,48.3946,47.7513,48.1888,5607785.0],["2022-11-25",48.1888,48.875,47.3911,48.815,7282760.0],["2022-11-28",48.815,48.8921,47.88,48.0687,4600425.0],["2022-11-29",48.0687,48.8922,47.9057,48.815,5074722.0],["2022-11-30",48.815,49.1495,48.326,48.5319,4657874.0],["2022-12-01",48.5319,49.3811,48.53189468383789,49.1152,7452174.0],["2022-12-02",49.1152,49.11516189575195,48.6177,48.7463,4310112.0],["2022-12-05",48.7463,49.6212,48.74633026123047,49.4068,6683373.0],["2022-12-06",49.4068,50.0759,49.1066,49.5355,7007127.0],["2022-12-07",49.5355,50.1788,49.1581,50.1531,8345010.0],["2022-12-08",50.1531,51.8857,50.1445,50.5219,11736320.0],["2022-12-09",50.5219,50.9165,50.1788,50.5991,6224269.0],["2022-12-12",50.5991,51.86,50.599090576171875,51.311,10563572.0],["2022-12-13",51.311,51.31101989746094,50.0072,50.6077,7286074.0],["2022-12-14",50.6077,50.9508,49.7671,50.5562,6331199.0],["2022-12-15",50.5562,50.865,49.8786,49.9386,4482741.0],["2022-12-16",49.9386,50.9851,49.7499,50.6334,5277207.0],["2022-12-19",50.6334,50.9079,48.3689,48.5147,7672969.0],["2022-12-20",48.5147,48.8064,47.6741,47.8628,4361198.0],["2022-12-21",47.8628,48.3175,47.6741,47.8371,2759076.0],["2022-12-22",47.8371,48.3689,47.3139,47.4511,4457436.0],["2022-12-23",47.4511,47.7342,47.1338,47.434,2388159.0],["2022-12-26",47.434,47.657,46.5762,47.1766,4936437.0],["2022-12-27",47.1766,47.2109,45.9844,46.2931,6309483.0],["2022-12-28",46.2931,46.7906,46.1216,46.5247,3423574.0],["2022-12-29",46.5247,46.7992,46.1731,46.5333,2915059.0],["2022-12-30",46.5333,46.8164,46.3189,46.6277,2543733.0],["2023-01-03",46.6277,47.2881,46.6276741027832,46.8507,3770657.0],["2023-01-04",46.8507,47.1595,46.6791,47.0566,4066885.0],["2023-01-05",47.0566,47.6999,47.05655288696289,47.4168,6134764.0],["2023-01-06",47.4168,47.5798,47.0051,47.2109,3975756.0],["2023-01-09",47.2109,47.4769,47.0994,47.2967,3149371.0],["2023-01-10",47.2967,47.6484,47.0137,47.1938,4779267.0],["2023-01-11",47.1938,47.5626,47.0394,47.0566,5494871.0],["2023-01-12",47.0566,47.4683,46.885,47.3225,4836656.0],["2023-01-13",47.3225,48.6949,47.1595,48.6863,9207466.0],["2023-01-16",48.6863,49.7242,48.68628692626953,49.1237,11217996.0],["2023-01-17",49.1237,49.4497,48.6348,48.9436,5506202.0],["2023-01-18",48.9436,49.1666,48.5662,49.1581,5297947.0],["2023-01-19",49.1581,49.6641,48.7892,49.647,5340191.0],["2023-01-20",49.647,50.093,49.5097,49.9643,6431684.0],["2023-01-30",49.9643,50.3589,49.7499,49.87,8490167.0],["2023-01-31",49.87,49.869991302490234,49.2781,49.2867,5226680.0],["2023-02-01",49.2867,49.6899,48.8836,49.4068,6450236.0],["2023-02-02",49.4068,49.8014,49.0637,49.3039,6445233.0],["2023-02-03",49.3039,49.321,48.4204,48.6348,6896601.0],["2023-02-06",48.6348,48.634822845458984,47.9057,47.9572,5380050.0],["2023-02-07",47.9572,48.4204,47.94,48.1116,4728609.0],["2023-02-08",48.1116,48.3689,47.9829,48.0687,3569365.0],["2023-02-09",48.0687,48.3089,47.8628,48.266,3260809.0],["2023-02-10",48.266,48.3603,47.9572,48.103,3266580.0],["2023-02-13",48.103,48.5062,47.9315,48.4204,6415342.0],["2023-02-14",48.4204,48.6177,48.1802,48.4461,5496869.0],["2023-02-15",48.4461,48.712,48.1631,48.5062,5329999.0],["2023-02-16",48.5062,49.4583,48.2059,48.5748,10136087.0],["2023-02-17",48.5748,49.3039,48.3689,48.7206,8373124.0],["2023-02-20",48.7206,49.3382,47.94,49.321,9375637.0],["2023-02-21",49.321,49.6641,49.1752,49.5784,6720589.0],["2023-02-22",49.5784,49.8271,49.2867,49.5612,6084915.0],["2023-02-23",49.5612,49.87,49.098,49.2524,7375261.0],["2023-02-24",49.2524,49.2867,48.6434,48.935,5577850.0],["2023-02-27",48.935,49.2696,48.3603,48.4633,4708444.0],["2023-02-28",48.4633,48.9694,48.429,48.8064,6699062.0],["2023-03-01",48.8064,49.5355,48.80637741088867,49.3039,6215168.0],["2023-03-02",49.3039,49.3039,48.9179,49.038,3966437.0],["2023-03-03",49.038,49.484,48.9865,49.1666,4024988.0],["2023-03-06",49.1666,49.8786,48.9694,49.5526,8302915.0],["2023-03-07",49.5526,49.55262756347656,46.7906,46.9365,23118058.0],["2023-03-08",46.9365,47.1595,46.1473,46.6791,7487886.0],["2023-03-09",46.6791,47.0051,46.6448,46.7821,4298178.0],["2023-03-10",46.7821,46.78207015991211,46.216,46.276,5114994.0],["2023-03-13",46.276,46.6105,46.0787,46.5762,4061672.0],["2023-03-14",46.5762,46.8078,45.9157,45.9929,5769895.0],["2023-03-15",45.9929,46.722,45.99293518066406,46.336,5723035.0],["2023-03-16",46.336,46.9965,45.9758,46.5076,6118811.0],["2023-03-17",46.5076,46.885,46.1645,46.3703,5137526.0],["2023-03-20",46.3703,46.37034606933594,45.0322,45.0666,9710017.0],["2023-03-21",45.0666,45.7013,45.06655502319336,45.5641,4166577.0],["2023-03-22",45.5641,45.9844,45.564056396484375,45.89,3208014.0],["2023-03-23",45.89,46.1387,45.5383,46.113,3323021.0],["2023-03-24",46.113,46.2846,45.5984,45.667,3980869.0],["2023-03-27",45.667,46.3103,45.4611,45.95,4976684.0],["2023-03-28",45.95,46.5934,45.9329,46.5505,5032499.0],["2023-03-29",46.5505,46.55047607421875,45.9844,46.2331,4010865.0],["2023-03-30",46.2331,46.3532,45.8471,46.2503,2905788.0],["2023-03-31",46.2503,47.3997,46.25025939941406,46.9193,8220278.0],["2023-04-03",46.9193,47.3825,46.7306,47.108,5141498.0],["2023-04-04",47.108,47.6913,46.9622,47.6656,8221183.0],["2023-04-06",47.6656,48.2059,47.434,47.6055,7178954.0],["2023-04-07",47.6055,48.0344,47.3225,47.9572,5758030.0],["2023-04-10",47.9572,48.0344,47.2367,47.3997,6043783.0],["2023-04-11",47.3997,48.429,47.2195,48.0344,6718141.0],["2023-04-12",48.0344,48.4547,47.4082,47.494,6786173.0],["2023-04-13",47.494,48.1716,47.2624,47.88,6828908.0],["2023-04-14",47.88,48.1373,47.6227,47.8628,3963569.0],["2023-04-17",47.8628,47.9143,47.4683,47.8543,6041322.0],["2023-04-18",47.8543,47.9829,47.5369,47.5798,4996539.0],["2023-04-19",47.5798,47.5798,46.6277,46.7306,7739466.0],["2023-04-20",46.7306,47.3996,46.7306022644043,47.2195,5955039.0],["2023-04-21",47.2195,47.82,46.885,47.1509,5921829.0],["2023-04-24",47.1509,47.4254,46.3017,46.3961,6170258.0],["2023-04-25",46.3961,46.4904,45.6498,46.1988,4995486.0],["2023-04-26",46.1988,46.19879150390625,45.7013,45.9415,5181107.0],["2023-04-27",45.9415,49.647,45.94146728515625,49.3982,29638184.0],["2023-04-28",49.3982,50.1102,48.9265,49.9129,17048038.0],["2023-05-04",49.9129,51.3796,49.4926,50.7449,17584734.0],["2023-05-05",50.7449,50.744903564453125,50.0158,50.3075,8445324.0],["2023-05-08",50.3075,51.3453,50.1788,50.7363,10469990.0],["2023-05-09",50.7363,50.736331939697266,49.4068,49.4154,9537763.0],["2023-05-10",49.4154,49.7242,48.9865,49.2353,6380667.0],["2023-05-11",49.2353,49.7928,48.7377,48.8321,5173670.0],["2023-05-12",48.8321,49.8185,48.6005,49.1409,6399932.0],["2023-05-15",49.1409,49.8786,48.6777,49.5183,6155072.0],["2023-05-16",49.5183,49.9987,49.3982,49.5784,6169231.0],["2023-05-17",49.5784,49.707,48.9093,49.2867,4509113.0],["2023-05-18",49.2867,49.5355,48.7463,48.9865,5269742.0],["2023-05-19",48.9865,49.3214,48.0789,48.7133,6446308.0],["2023-05-22",48.7133,49.6915,48.7133,49.3214,6283718.0],["2023-05-23",49.3214,49.5681,49.057,49.0922,4527880.0],["2023-05-24",49.0922,49.092247009277344,48.078861236572266,48.0789,6259034.0],["2023-05-25",48.0789,48.1494,47.2593,47.5942,6782060.0],["2023-05-26",47.5942,49.339,47.5061,48.5018,8108788.0],["2023-05-29",48.5018,49.3037,48.1758,48.5107,6067507.0],["2023-05-30",48.5107,48.510650634765625,47.4091,47.8057,5654100.0],["2023-05-31",47.8057,48.0084,47.1448,47.4532,7407437.0],["2023-06-01",47.4532,47.45319747924805,46.6337,46.8099,8115346.0],["2023-06-02",46.8099,47.136,46.8099,47.0831,5428189.0],["2023-06-05",47.0831,47.1448,46.7923,47.0214,4909824.0],["2023-06-06",47.0214,47.02140426635742,46.2107,46.3341,7588898.0],["2023-06-07",46.3341,46.5367,46.1666,46.3869,4837466.0],["2023-06-08",46.3869,46.5279,45.7348,46.4927,7190534.0],["2023-06-09",46.4927,46.5984,46.2283,46.3076,5680347.0],["2023-06-12",46.3076,46.5984,45.9816,46.4839,5302131.0],["2023-06-13",46.4839,46.995,46.4398,46.7482,5898547.0],["2023-06-14",46.7482,47.0919,46.6337,46.9068,5654218.0],["2023-06-15",46.9068,47.1007,46.6337,47.0655,5057497.0],["2023-06-16",47.0655,47.3386,46.9685,47.0214,5554034.0],["2023-06-19",47.0214,47.1183,46.6337,46.6425,4739527.0],["2023-06-20",46.6425,46.7659,46.3341,46.4486,4490601.0],["2023-06-21",46.4486,46.6337,46.1138,46.1314,4024907.0],["2023-06-26",46.1314,46.13138198852539,44.3778,44.6245,8708479.0],["2023-06-27",44.6245,45.7172,44.624507904052734,45.585,5378656.0],["2023-06-28",45.585,45.823,45.4088,45.6643,2969678.0],["2023-06-29",45.6643,46.2283,45.6467,46.0873,3489144.0],["2023-06-30",46.0873,46.6161,45.8935,46.2459,3268906.0],["2023-07-03",46.2459,46.6601,46.0873,46.6513,3842973.0],["2023-07-04",46.6513,46.7042,46.2988,46.5456,2718455.0],["2023-07-05",46.5456,46.6337,45.9992,46.1314,3019492.0],["2023-07-06",46.1314,46.2371,45.6467,45.6643,2604480.0],["2023-07-07",45.6643,45.9639,45.5233,45.8406,2031335.0],["2023-07-10",45.8406,46.898,45.840579986572266,46.8452,6375825.0],["2023-07-11",46.8452,47.4444,46.713,47.18,6036100.0],["2023-07-12",47.18,47.321,46.9685,47.0919,3859243.0],["2023-07-13",47.0919,49.4359,47.09189987182617,47.9202,15434410.0],["2023-07-14",47.9202,48.167,47.5854,47.8409,7199654.0],["2023-07-17",47.8409,48.1141,47.5854,47.9731,5668363.0],["2023-07-18",47.9731,48.0612,47.5942,47.7881,4488710.0],["2023-07-19",47.7881,47.9555,47.3915,47.5766,5629417.0],["2023-07-20",47.5766,47.7264,46.6954,46.7306,6409865.0],["2023-07-21",46.7306,47.2858,46.73060607910156,47.136,4328440.0],["2023-07-24",47.136,47.3651,46.7835,46.898,3970155.0],["2023-07-25",46.898,47.4796,46.89803695678711,47.4444,6888181.0],["2023-07-26",47.4444,47.7528,47.1888,47.3122,5009636.0],["2023-07-27",47.3122,47.7176,47.277,47.321,4209253.0],["2023-07-28",47.321,47.885,46.8892,47.8409,7535678.0],["2023-07-31",47.8409,48.5107,47.3651,47.4356,12375037.0],["2023-08-01",47.4356,47.6559,47.1888,47.2417,6937624.0],["2023-08-02",47.2417,47.3915,46.6161,46.6865,6909648.0],["2023-08-03",46.6865,47.4356,46.4486,47.4356,5587850.0],["2023-08-04",47.4356,47.9643,47.435577392578125,47.7176,6283675.0],["2023-08-07",47.7176,47.7616,47.1977,47.3122,4690764.0],["2023-08-08",47.3122,47.8586,46.995,47.7881,6084339.0],["2023-08-09",47.7881,48.0789,47.6206,47.9819,6996718.0],["2023-08-10",47.9819,48.1494,47.7704,48.1053,5140240.0],["2023-08-11",48.1053,48.6605,47.9026,47.9379,9154697.0],["2023-08-14",47.9379,47.9819,47.4091,47.7176,9468237.0],["2023-08-15",47.7176,47.885,47.2681,47.5061,5990445.0],["2023-08-16",47.5061,47.5678,47.1448,47.18,6913349.0],["2023-08-17",47.18,47.180023193359375,46.713,46.9421,6021300.0],["2023-08-18",46.9421,47.3563,46.4046,46.4222,6336743.0],["2023-08-21",46.4222,46.7218,45.9111,46.0521,4561624.0],["2023-08-22",46.0521,46.4134,45.3823,45.9728,5948475.0],["2023-08-23",45.9728,46.6249,45.823,46.149,6329990.0],["2023-08-24",46.149,46.8452,46.1049,46.7659,6429275.0],["2023-08-25",46.7659,46.9509,46.4662,46.6601,3824189.0],["2023-08-28",46.6601,48.4578,46.4839,46.6689,12073162.0],["2023-08-29",46.6689,47.3034,46.66891860961914,47.2858,9474845.0],["2023-08-30",47.2858,48.2022,47.285770416259766,47.7264,11388368.0],["2023-08-31",47.7264,48.1934,47.72637176513672,48.1582,8391220.0],["2023-09-01",48.1582,48.2375,47.8497,48.0789,4367946.0],["2023-09-04",48.0789,48.4402,47.8762,48.4049,6526200.0],["2023-09-05",48.4049,48.5459,47.9467,48.026,4948291.0],["2023-09-06",48.026,48.02598190307617,47.5854,47.6559,4239966.0],["2023-09-07",47.6559,47.7176,46.5984,46.6161,7243848.0],["2023-09-08",46.6161,46.7835,46.2724,46.6777,3947615.0],["2023-09-11",46.6777,47.1712,46.677730560302734,46.8804,7142670.0],["2023-09-12",46.8804,47.2593,46.8804,47.0655,4176291.0],["2023-09-13",47.0655,47.2505,46.6337,46.7923,3646236.0],["2023-09-14",46.7923,47.2593,46.7394,47.0478,4426959.0],["2023-09-15",47.0478,47.462,46.8804,47.1272,4628883.0],["2023-09-18",47.1272,47.4444,46.7042,47.3475,5070278.0],["2023-09-19",47.3475,47.6118,47.2065,47.5678,4559757.0],["2023-09-20",47.5678,47.7792,47.3298,47.603,4013243.0],["2023-09-21",47.603,47.6647,46.5191,46.6513,7449804.0],["2023-09-22",46.6513,46.9509,46.3341,46.8099,7214087.0],["2023-09-25",46.8099,46.9685,46.7042,46.7835,6101405.0],["2023-09-26",46.7835,47.0478,46.3693,46.4927,5369613.0],["2023-09-27",46.4927,47.277,46.4222,47.1536,5500701.0],["2023-09-28",47.1536,47.3475,46.898,46.9685,5041512.0],["2023-10-09",46.9685,47.18,46.3781,47.1272,5513964.0],["2023-10-10",47.1272,47.12715148925781,46.5455,46.5984,3732324.0],["2023-10-11",46.5984,47.277,46.59842300415039,47.0566,5785329.0],["2023-10-12",47.0566,47.7264,47.05664825439453,47.4973,4958098.0],["2023-10-13",47.4973,47.5501,47.2417,47.4444,3308294.0],["2023-10-16",47.4444,47.8321,46.616,46.713,5965340.0],["2023-10-17",46.713,46.8804,45.5762,45.9023,10991105.0],["2023-10-18",45.9023,45.9992,44.8977,44.9329,11420715.0],["2023-10-19",44.9329,45.0211,43.7962,43.805,11464962.0],["2023-10-20",43.805,43.8138,43.0912,43.2058,9104796.0],["2023-10-23",43.2058,43.3203,42.7211,43.2146,5586183.0],["2023-10-24",43.2146,43.6111,42.9238,43.4789,7113953.0],["2023-10-25",43.4789,43.8843,43.3996,43.4613,6128991.0],["2023-10-26",43.4613,43.8931,43.1969,43.8843,5300588.0],["2023-10-27",43.8843,44.7126,43.6376,44.5011,8002120.0],["2023-10-30",44.5011,44.9153,44.3954,44.6421,7610974.0],["2023-10-31",44.6421,45.444,44.5452,44.8096,8811268.0],["2023-11-01",44.8096,45.0739,44.5981,44.9329,5880451.0],["2023-11-02",44.9329,45.1444,44.7126,44.8272,5146590.0],["2023-11-03",44.8272,45.0299,44.6774,44.9506,5503449.0],["2023-11-06",44.9506,45.3647,44.950557708740234,45.2942,7238039.0],["2023-11-07",45.2942,45.29423141479492,44.7655,44.8801,6280902.0],["2023-11-08",44.8801,45.1356,44.5893,44.836,5531397.0],["2023-11-09",44.836,44.9946,44.5716,44.7214,5450723.0],["2023-11-10",44.7214,44.7919,44.4395,44.5716,6635606.0],["2023-11-13",44.5716,44.8008,44.1575,44.3425,5689843.0],["2023-11-14",44.3425,44.6245,44.2985,44.3249,5475624.0],["2023-11-15",44.3249,44.6686,44.32489776611328,44.6598,6203277.0],["2023-11-16",44.6598,44.7038,44.2015,44.2192,5815320.0],["2023-11-17",44.2192,44.369,43.8931,44.3073,7291731.0],["2023-11-20",44.3073,44.7038,44.228,44.5981,9086449.0],["2023-11-21",44.5981,44.9417,44.4835,44.5011,9989306.0],["2023-11-22",44.5011,44.6157,44.1751,44.1927,6585064.0],["2023-11-23",44.1927,44.5276,44.1487,44.4571,6059933.0],["2023-11-24",44.4571,44.7214,44.3249,44.6157,8283528.0],["2023-11-27",44.6157,44.6157,43.805,43.8579,11297859.0],["2023-11-28",43.8579,44.545204162597656,43.5318,44.5452,8011856.0],["2023-11-29",44.5452,44.6333,44.1222,44.1575,4462715.0],["2023-11-30",44.1575,44.554,44.0782,44.3513,5852218.0],["2023-12-01",44.3513,44.3778,44.0693,44.369,5435676.0],["2023-12-04",44.369,44.369,43.796173095703125,43.7962,7351702.0],["2023-12-05",43.7962,43.9284,43.3996,43.4349,6560654.0],["2023-12-06",43.4349,43.43487548828125,43.0031,43.1881,6662606.0],["2023-12-07",43.1881,43.4349,42.9238,43.3556,6190161.0],["2023-12-08",43.3556,43.849,43.1441,43.8138,8978102.0],["2023-12-11",43.8138,44.0077,43.056,44.0077,5695592.0],["2023-12-12",44.0077,44.3866,43.805,44.0429,6357991.0],["2023-12-13",44.0429,44.3249,43.88429260253906,43.8843,4546958.0],["2023-12-14",43.8843,44.1398,43.4437,43.4966,4696111.0],["2023-12-15",43.4966,43.664,43.2146,43.2674,4246987.0],["2023-12-18",43.2674,43.5759,43.0471,43.2146,4496936.0],["2023-12-19",43.2146,43.3468,40.897,41.2319,18512747.0],["2023-12-20",41.2319,41.7341,41.2054,41.3288,7327130.0],["2023-12-21",41.3288,42.2276,41.0644,42.1395,6925254.0],["2023-12-22",42.1395,43.1441,41.9721,42.7387,7609738.0],["2023-12-25",42.7387,42.915,42.4744,42.7916,3292738.0],["2023-12-26",42.7916,42.9062,42.5184,42.6506,2773517.0],["2023-12-27",42.6506,42.7563,42.2364,42.6947,3084267.0],["2023-12-28",42.6947,43.2234,42.4744,43.1617,6014837.0],["2023-12-29",43.1617,43.3996,43.1,43.3115,4832573.0],["2024-01-02",43.3115,43.6552,43.056,43.4613,4083224.0],["2024-01-03",43.4613,44.0517,43.2674,43.6464,4571934.0],["2024-01-04",43.6464,43.6464,43.056,43.4261,4086941.0],["2024-01-05",43.4261,43.4701,42.8621,43.0207,3839056.0],["2024-01-08",43.0207,43.241,42.351,42.5625,4867148.0],["2024-01-09",42.5625,42.8004,42.2629,42.6947,3774418.0],["2024-01-10",42.6947,42.8709,42.3069,42.3422,3691498.0],["2024-01-11",42.3422,42.6506,41.9104,42.3598,4845063.0],["2024-01-12",42.3598,42.6242,42.21,42.2717,3716902.0],["2024-01-15",42.2717,42.7828,42.1219,42.7123,3861792.0],["2024-01-16",42.7123,43.2674446105957,42.5889,43.2674,5928678.0],["2024-01-17",43.2674,43.3203,42.4744,42.4832,5201876.0],["2024-01-18",42.4832,42.7916,41.4786,42.7211,9112084.0],["2024-01-19",42.7211,42.9855,42.3069,42.492,5407580.0],["2024-01-22",42.492,42.6065,41.4169,41.6901,7871159.0],["2024-01-23",41.6901,42.0161,41.1614,41.743,6944567.0],["2024-01-24",41.743,42.7652,41.4169,42.5889,8748403.0],["2024-01-25",42.5889,43.2939,42.4655,43.2498,7297151.0],["2024-01-26",43.2498,44.0517,43.0736,43.5406,8218292.0],["2024-01-29",43.5406,44.1046,43.2498,43.3291,8338800.0],["2024-01-30",43.3291,43.329132080078125,42.4744,42.5096,5966055.0],["2024-01-31",42.5096,42.50960922241211,40.9587,40.9851,11428655.0],["2024-02-01",40.9851,41.2054,40.4388,40.756,8464339.0],["2024-02-02",40.756,41.2319,39.5487,40.6855,10601830.0],["2024-02-05",40.6855,41.8928,39.6897,41.2407,13345570.0],["2024-02-06",41.2407,43.6376,40.7119,43.5759,16471572.0],["2024-02-07",43.5759,43.6199,42.9855,43.5406,13468693.0],["2024-02-08",43.5406,44.2192,43.2851,43.5494,11262205.0],["2024-02-19",43.5494,44.4747,43.3115,43.946,13860865.0],["2024-02-20",43.946,44.4571,43.4966,44.0605,10670494.0],["2024-02-21",44.0605,44.4042,43.6904,44.0341,11470462.0],["2024-02-22",44.0341,44.1839,43.7609,44.0429,9456920.0],["2024-02-23",44.0429,44.1487,43.6992,43.805,9603524.0],["2024-02-26",43.805,43.9019,43.4437,43.5847,8241336.0],["2024-02-27",43.5847,43.8138,43.5318,43.805,5986995.0],["2024-02-28",43.805,44.413,43.5759,43.6111,11518464.0],["2024-02-29",43.6111,43.9283,43.2939,43.9107,9660746.0],["2024-03-01",43.9107,44.8712,43.8843,44.4923,13530250.0],["2024-03-04",44.4923,45.2325,44.3954,44.6421,11611619.0],["2024-03-05",44.6421,45.3824,44.2368,45.2061,14274652.0],["2024-03-06",45.2061,45.2766,44.5893,44.9506,8968633.0],["2024-03-07",44.9506,45.0122,44.6157,44.6333,9090967.0],["2024-03-08",44.6333,45.6467,44.5893,45.4617,11585393.0],["2024-03-11",45.4617,45.7965,45.1973,45.4352,7389954.0],["2024-03-12",45.4352,46.1402,45.43522262573242,45.823,9838674.0],["2024-03-13",45.823,45.9816,45.3824,45.7084,6469705.0],["2024-03-14",45.7084,46.0433,45.1973,45.2414,7846594.0],["2024-03-15",45.2414,45.4705,44.9329,45.3471,5917156.0],["2024-03-18",45.3471,45.7789,45.2502,45.4793,7370803.0],["2024-03-19",45.4793,45.6379,45.118,45.1797,5882199.0],["2024-03-20",45.1797,45.5145,44.8977,45.162,5965882.0],["2024-03-21",45.162,45.2766,44.8977,44.9417,5230419.0],["2024-03-22",44.9417,44.941749572753906,44.2192,44.6069,6852989.0],["2024-03-25",44.6069,45.2766,44.4218,44.8624,8868919.0],["2024-03-26",44.8624,45.118,44.6333,44.8184,4955147.0],["2024-03-27",44.8184,44.81837844848633,44.31608963012695,44.3161,5196633.0],["2024-03-28",44.3161,44.7214,44.2632,44.5011,6387638.0],["2024-03-29",44.5011,45.3647,44.4395,44.7655,4434327.0],["2024-04-01",44.7655,45.2942,43.8667,44.7126,13786193.0],["2024-04-02",44.7126,44.7126350402832,43.8843,44.1751,12568797.0],["2024-04-03",44.1751,45.5322,43.9283,45.162,16480463.0],["2024-04-08",45.162,45.5938,44.9594,45.118,9531479.0],["2024-04-09",45.118,45.1709,44.4483,44.9858,8217179.0],["2024-04-10",44.9858,45.0739,44.4571,44.5893,7167196.0],["2024-04-11",44.5893,45.1004,44.413,44.6774,6827500.0],["2024-04-12",44.6774,44.8889,44.4395,44.5893,5340542.0],["2024-04-15",44.5893,45.823,44.554,45.6027,13591711.0],["2024-04-16",45.6027,47.4708,45.5145,46.9773,23039226.0],["2024-04-17",46.9773,49.4359,46.5808,49.4095,31554355.0],["2024-04-18",49.4095,50.3612,48.9513,49.3478,21669612.0],["2024-04-19",49.3478,50.229,49.1892,49.9735,15000319.0],["2024-04-22",49.9735,50.7666,49.4976,49.7267,13703900.0],["2024-04-23",49.7267,49.9294,48.9689,49.2773,11456266.0],["2024-04-24",49.2773,49.277305603027344,48.2903,48.8719,10709103.0],["2024-04-25",48.8719,49.1363,48.5547,48.7574,7938530.0],["2024-04-26",48.7574,49.2421,48.5547,48.7574,11881921.0],["2024-04-29",48.7574,49.8413,48.7221,49.3478,16520062.0],["2024-04-30",49.3478,50.9075,49.2685,50.4493,18182848.0],["2024-05-06",50.4493,51.1102,49.8413,50.6079,16917672.0],["2024-05-07",50.6079,50.60792922973633,49.8765,50.2114,11355893.0],["2024-05-08",50.2114,50.7225,49.8941,50.1409,7961192.0],["2024-05-09",50.1409,50.14088821411133,49.1716,49.7796,15264580.0],["2024-05-10",49.7796,49.8683,48.6699,48.9718,17654409.0],["2024-05-13",48.9718,50.2343,48.4961,50.0605,16060130.0],["2024-05-14",50.0605,52.1463,49.6579,51.4693,16799028.0],["2024-05-15",51.4693,51.6431,50.6917,50.8198,8876994.0],["2024-05-16",50.8198,51.0851,50.4447,50.5362,7839169.0],["2024-05-17",50.5362,50.8106,49.8683,50.6002,8171849.0],["2024-05-20",50.6002,50.60021209716797,49.5847,50.3166,10918488.0],["2024-05-21",50.3166,51.2315,50.0696,50.4996,9530736.0],["2024-05-22",50.4996,50.5087,49.8683,49.8683,7591260.0],["2024-05-23",49.8683,50.3349,49.2188,49.4292,7859458.0],["2024-05-24",49.4292,49.7951,49.173,49.3286,6165036.0],["2024-05-27",49.3286,50.3989,48.0478,49.7403,11868010.0],["2024-05-28",49.7403,50.0879,49.4384,49.5115,4657921.0],["2024-05-29",49.5115,49.511539459228516,48.862,49.0999,5229794.0],["2024-05-30",49.0999,49.4932,48.4961,48.615,6566491.0],["2024-05-31",48.615,48.9077,48.1759,48.3771,8836004.0],["2024-06-03",48.3771,49.5847,47.8374,48.4046,16086411.0],["2024-06-04",48.4046,49.356,48.2948,49.3103,7853904.0],["2024-06-05",49.3103,50.1702,49.0724,49.1913,9042236.0],["2024-06-06",49.1913,49.6579,48.6973,49.292,7453704.0],["2024-06-07",49.292,50.2068,49.1822,49.5024,8551469.0],["2024-06-11",49.5024,49.6579,48.8803,49.5115,6921406.0],["2024-06-12",49.5115,49.511539459228516,48.7796630859375,48.7797,6869302.0],["2024-06-13",48.7797,48.8986,47.4989,47.5538,13420711.0],["2024-06-14",47.5538,48.368,47.0872,48.3222,9584508.0],["2024-06-17",48.3222,48.8437,48.0386,48.2125,6817335.0],["2024-06-18",48.2125,48.7065,48.0295,48.4503,5694067.0],["2024-06-19",48.4503,48.6607,47.9472,48.0661,4571715.0],["2024-06-20",48.0661,48.1759,46.6572,47.1695,8836901.0],["2024-06-21",47.1695,47.627,46.8402,47.1695,6017218.0],["2024-06-24",47.1695,47.3434,46.8127,46.8951,5983315.0],["2024-06-25",46.8951,47.3159,46.7945,47.0323,5426529.0],["2024-06-26",47.0323,47.4531,46.4742,47.4074,5722952.0],["2024-06-27",47.4074,47.40739440917969,46.6664,46.8219,4246251.0],["2024-06-28",46.8219,46.9957,46.6664,46.7944,5339674.0],["2024-07-01",46.7944,48.3222,46.7944450378418,47.9837,8710671.0],["2024-07-02",47.9837,48.1667,47.3617,47.5538,5101870.0],["2024-07-03",47.5538,47.8465,46.6755,46.8127,5938394.0],["2024-07-04",46.8127,46.9317,45.9436,46.2547,8908961.0],["2024-07-05",46.2547,46.8859,45.8979,46.8676,7938947.0],["2024-07-08",46.8676,47.0689,46.3828,46.5108,5739055.0],["2024-07-09",46.5108,47.0689,46.0717,46.6664,6018378.0],["2024-07-10",46.6664,47.197,46.584,46.6755,5436524.0],["2024-07-11",46.6755,47.627,46.675514221191406,47.3708,6448541.0],["2024-07-12",47.3708,47.5629,47.0323,47.3799,4644694.0],["2024-07-15",47.3799,47.6178,47.1512,47.2885,4577895.0],["2024-07-16",47.2885,47.5629,46.8951,47.3068,5305497.0],["2024-07-17",47.3068,47.6544,46.4285,47.5446,9758798.0],["2024-07-18",47.5446,48.0295,47.1878,47.9472,8509944.0],["2024-07-19",47.9472,48.9169,47.755,48.8346,9710464.0],["2024-07-22",48.8346,49.2188,48.5327,48.862,7844216.0],["2024-07-23",48.862,48.9169,47.3617,47.3891,8464302.0],["2024-07-24",47.3891,47.9746,47.1421,47.444,5693696.0],["2024-07-25",47.444,47.4989,46.7304,47.0049,5550873.0],["2024-07-26",47.0049,47.4623,46.7487,47.3891,5390527.0],["2024-07-29",47.3891,47.7733,46.3828,46.4194,7114473.0],["2024-07-30",46.4194,46.4285,44.8275,45.2118,10238874.0],["2024-07-31",45.2118,46.4102,45.0105,46.2089,9675537.0],["2024-08-01",46.2089,46.95,45.8979,46.2272,6962820.0],["2024-08-02",46.2272,46.7853,45.8979,46.2272,5587741.0],["2024-08-05",46.2272,47.0963,46.09,46.2272,7026236.0],["2024-08-06",46.2272,46.703,45.9894,46.6572,5983193.0],["2024-08-07",46.6572,47.1146,46.2455,46.7853,5537106.0],["2024-08-08",46.7853,48.862,46.78529739379883,48.4961,17122950.0],["2024-08-09",48.4961,48.8163,48.0386,48.5052,9152244.0],["2024-08-12",48.5052,49.7494,48.3588,49.2645,13112873.0],["2024-08-13",49.2645,49.4475,49.0175,49.3835,7082754.0],["2024-08-14",49.3835,49.4292,48.9443,48.9718,6256249.0],["2024-08-15",48.9718,49.3103,48.679,48.926,6555832.0],["2024-08-16",48.926,49.1273,48.6241,48.8346,5298666.0],["2024-08-19",48.8346,49.5207,48.7156,49.1182,6353791.0],["2024-08-20",49.1182,49.4841,48.5967,48.9352,5434532.0],["2024-08-21",48.9352,49.0816,48.4869,48.6699,4519865.0],["2024-08-22",48.6699,48.8071,48.2216,48.7156,4761893.0],["2024-08-23",48.7156,49.3652,48.551,49.3103,7360851.0],["2024-08-26",49.3103,49.5207,48.4412,49.292,6833180.0],["2024-08-27",49.292,49.5115,48.3588,48.7065,6896891.0],["2024-08-28",48.7065,49.5024,48.4503,49.4201,8586733.0],["2024-08-29",49.4201,50.033,49.2462,49.786,8793030.0],["2024-08-30",49.786,50.0422,49.292,49.4567,11429061.0],["2024-09-02",49.4567,50.1245,49.1273,49.7677,9822700.0],["2024-09-03",49.7677,51.1125,49.5298,50.893,12280735.0],["2024-09-04",50.893,50.9387,48.8346,49.0816,15285209.0],["2024-09-05",49.0816,49.4475,48.0569,49.2828,8580837.0],["2024-09-06",49.2828,49.3743,48.4412,48.6699,7674348.0],["2024-09-09",48.6699,48.926,48.3771,48.4869,6915461.0],["2024-09-10",48.4869,48.7156,47.6544,48.1576,9641150.0],["2024-09-11",48.1576,48.4046,47.7276,47.9106,6971790.0],["2024-09-12",47.9106,47.9837,46.2089,46.3919,12761115.0],["2024-09-13",46.3919,46.7304,46.0626,46.3004,7116795.0],["2024-09-18",46.3004,46.6572,45.8522,46.1632,6193190.0],["2024-09-19",46.1632,46.584,45.8247,46.3004,8569030.0],["2024-09-20",46.3004,46.3828,45.5594,45.9345,10539660.0],["2024-09-23",45.9345,46.4285,45.8339,45.9436,6514904.0],["2024-09-24",45.9436,47.2885,45.6966,47.261,14358064.0],["2024-09-25",47.261,48.9352,47.261016845703125,48.2125,15040362.0],["2024-09-26",48.2125,49.7311,47.9197,49.6854,16204635.0],["2024-09-27",49.6854,52.3201,49.685367584228516,51.6614,27426075.0],["2024-09-30",51.6614,56.4278,51.661434173583984,55.8057,37460894.0],["2024-10-08",55.8057,61.3863,55.3483,57.3426,48921148.0],["2024-10-09",57.3426,57.3426399230957,53.0611,53.1069,30577882.0],["2024-10-10",53.1069,55.577,53.10689163208008,53.912,21442358.0],["2024-10-11",53.912,54.8543,52.1555,52.5214,17671622.0],["2024-10-14",52.5214,53.1618,52.1006,52.8599,14832656.0],["2024-10-15",52.8599,53.0246,51.688880920410156,51.6889,13387112.0],["2024-10-16",51.6889,51.9542,51.0485,51.5791,10197031.0],["2024-10-17",51.5791,52.0548,50.5453,50.5911,11527536.0],["2024-10-18",50.5911,52.5946,50.3166,51.7712,18354032.0],["2024-10-21",51.7712,53.0337,51.4693,52.4208,16562841.0],["2024-10-22",52.4208,53.2258,52.1554,52.7958,12845488.0],["2024-10-23",52.7958,53.3813,52.4665,53.0977,13813700.0],["2024-10-24",53.0977,53.3356,52.0731,52.2744,12165956.0],["2024-10-25",52.2744,52.9148,51.9725,52.5122,11030701.0],["2024-10-28",52.5122,53.3356,52.2835,53.299,12714569.0],["2024-10-29",53.299,53.8388,52.3842,52.8324,13108634.0],["2024-10-30",52.8324,53.4179,52.4848,52.9788,12627080.0],["2024-10-31",52.9788,52.97881317138672,51.8993,52.2012,14657949.0],["2024-11-01",52.2012,53.116,51.9084,52.5305,12710184.0],["2024-11-04",52.5305,53.2167,52.3018,52.9422,9314051.0],["2024-11-05",52.9422,53.68324661254883,52.6129,53.6832,15538351.0],["2024-11-06",53.6832,54.1224,53.235,53.6558,14070254.0],["2024-11-07",53.6558,55.8057,53.3996,55.8057,21167099.0],["2024-11-08",55.8057,56.7846,55.0464,55.4489,17363919.0],["2024-11-11",55.4489,55.44890213012695,54.04,54.9823,14765603.0],["2024-11-12",54.9823,56.2631,54.7994,55.1196,16977280.0],["2024-11-13",55.1196,55.5312,54.6621,55.0555,9581127.0],["2024-11-14",55.0555,55.2934,54.3053,54.3877,8683717.0],["2024-11-15",54.3877,54.6621,53.8845,53.9211,8286784.0],["2024-11-18",53.9211,55.2202,53.6558,53.9394,11186261.0],["2024-11-19",53.9394,54.4243,53.3905,54.1956,7904861.0],["2024-11-20",54.1956,54.7536,53.8022,54.4243,8205306.0],["2024-11-21",54.4243,54.6621,53.8205,54.4609,8279271.0],["2024-11-22",54.4609,54.6072,53.116,53.1343,9981536.0],["2024-11-25",53.1343,54.0808,52.2869,53.2773,11493857.0],["2024-11-26",53.2773,53.595,52.6139,52.8101,6721882.0],["2024-11-27",52.8101,53.2493,52.4737,53.2399,5962210.0],["2024-11-28",53.2399,53.5669,52.726,53.2119,6135165.0],["2024-11-29",53.2119,53.8846,53.0904,53.5483,6869234.0],["2024-12-02",53.5483,53.894,53.0904,53.7445,7838776.0],["2024-12-03",53.7445,53.9594,53.2212,53.7071,6830942.0],["2024-12-04",53.7071,53.7071,53.0157,53.2119,7329808.0],["2024-12-05",53.2119,53.211891174316406,52.7073,52.969,5197428.0],["2024-12-06",52.969,53.8659,52.9222,53.8473,8887701.0],["2024-12-09",53.8473,54.221,53.4174,53.6791,5983264.0],["2024-12-10",53.6791,54.8003,53.679073333740234,53.894,9853473.0],["2024-12-11",53.894,54.2864,53.6884,54.2771,6985866.0],["2024-12-12",54.2771,55.2021,54.193,55.1647,11327909.0],["2024-12-13",55.1647,55.16470718383789,54.2958,54.3892,8775867.0],["2024-12-16",54.3892,55.5104,54.0435,54.2677,9895990.0],["2024-12-17",54.2677,55.8655,54.0715,54.9405,12092312.0],["2024-12-18",54.9405,56.1738,54.8937,55.4076,10741577.0],["2024-12-19",55.4076,56.2299,54.8377,55.7253,9835686.0],["2024-12-20",55.7253,56.641,55.5198,56.0337,10025604.0],["2024-12-23",56.0337,57.1362,55.9215,56.5569,16816465.0],["2024-12-24",56.5569,56.7905,55.9496,56.2953,11779589.0],["2024-12-25",56.2953,56.8092,55.9589,56.6784,8602600.0],["2024-12-26",56.6784,56.6877,55.5478,55.6973,9883752.0],["2024-12-27",55.6973,56.1551,55.4824,55.9402,6748020.0],["2024-12-30",55.9402,56.9961,55.7814,56.4635,8395850.0],["2024-12-31",56.4635,56.669,55.8374,56.015,7656641.0],["2025-01-02",56.015,56.3887,54.0808,54.2397,9716457.0],["2025-01-03",54.2397,55.0152,53.7819,54.1276,10112931.0],["2025-01-06",54.1276,54.8003,53.9127,54.2584,7503863.0],["2025-01-07",54.2584,54.52,53.3614,53.8005,6066281.0],["2025-01-08",53.8005,54.2958,53.268,53.7912,7302635.0],["2025-01-09",53.7912,53.8566,53.1465,53.4455,4828819.0],["2025-01-10",53.4455,53.6697,52.9035,52.9035,5342792.0],["2025-01-13",52.9035,53.3334,52.0159,52.4644,6902458.0],["2025-01-14",52.4644,53.7258,52.2402,53.6324,6707010.0],["2025-01-15",53.6324,54.0622,53.3614,53.7258,4931402.0],["2025-01-16",53.7258,53.9127,53.1932,53.3707,4822060.0],["2025-01-17",53.3707,53.9033,53.1558,53.7258,4555667.0],["2025-01-20",53.7258,54.0902,53.1932,53.2025,5718360.0],["2025-01-21",53.2025,53.7071,53.1278,53.4455,3711225.0],["2025-01-22",53.4455,53.5202,52.6887,53.1932,3975450.0],["2025-01-23",53.1932,54.0341,53.193206787109375,53.2586,5556295.0],["2025-01-24",53.2586,53.8473,53.0063,53.5856,5290187.0],["2025-01-27",53.5856,54.5013,53.5856,54.1182,6274237.0],["2025-02-05",54.1182,54.2771,53.3427,53.651,6149948.0],["2025-02-06",53.651,53.8192,53.3988,53.7819,5242310.0],["2025-02-07",53.7819,54.0528,53.4174,53.7258,8787334.0],["2025-02-10",53.7258,53.8846,53.2773,53.5202,8052298.0],["2025-02-11",53.5202,53.567,52.6139,52.6793,10844186.0],["2025-02-12",52.6793,53.520225524902344,52.6046,53.5202,9019789.0],["2025-02-13",53.5202,53.6978,53.2399,53.324,5434892.0],["2025-02-14",53.324,54.09953689575195,53.1932,54.0995,9714927.0],["2025-02-17",54.0995,54.249,53.1652,53.2586,9319778.0],["2025-02-18",53.2586,53.324,52.6232,52.7914,6949662.0],["2025-02-19",52.7914,52.9596,52.3336,52.7821,9769544.0],["2025-02-20",52.7821,53.2586,52.371,52.7167,7276478.0],["2025-02-21",52.7167,52.8288,52.1374,52.2962,12258972.0],["2025-02-24",52.2962,52.4831,51.8571,51.9879,9319840.0],["2025-02-25",51.9879,51.987876892089844,51.4086,51.474,6624022.0],["2025-02-26",51.474,51.6515,51.175,51.4553,8328882.0],["2025-02-27",51.4553,51.7543,51.3151,51.6609,8378885.0],["2025-02-28",51.6609,52.0253,51.2591,51.5487,12138600.0],["2025-03-03",51.5487,52.0439,51.2124,51.4927,9729730.0],["2025-03-04",51.4927,51.5861,51.2591,51.4646,5789770.0],["2025-03-05",51.4646,51.474,51.0722,51.0909,9620270.0],["2025-03-06",51.0909,51.7169,50.7358,51.6515,11698970.0],["2025-03-07",51.6515,51.7169,51.3058,51.5487,6400567.0],["2025-03-10",51.5487,51.8851,51.3151,51.4833,5862904.0],["2025-03-11",51.4833,51.5768,51.1376,51.5768,6495660.0],["2025-03-12",51.5768,51.6609,51.2591,51.2684,6892461.0],["2025-03-13",51.2684,51.4553,51.0161,51.2404,5957740.0],["2025-03-14",51.2404,52.1093,51.1843,52.1,13161402.0],["2025-03-17",52.1,52.4177,51.8104,51.8758,8253302.0],["2025-03-18",51.8758,52.0626,51.6328,51.7449,6781260.0],["2025-03-19",51.7449,51.8944,51.5954,51.7636,6152360.0],["2025-03-20",51.7636,51.8664,51.3245,51.4459,5902794.0],["2025-03-21",51.4459,52.1093,51.3245,51.4646,11196680.0],["2025-03-24",51.4646,51.9972,51.2778,51.6795,7570820.0],["2025-03-25",51.6795,51.99721908569336,51.4366,51.9972,7068123.0],["2025-03-26",51.9972,52.0439,51.7169,51.7917,4306720.0],["2025-03-27",51.7917,52.4924,51.6795,52.4737,9979231.0],["2025-03-28",52.4737,52.6793,52.2588,52.6513,9289767.0],["2025-03-31",52.6513,53.8192,52.4364,53.0717,15240968.0],["2025-04-01",53.0717,53.6324,52.6793,53.324,12713580.0],["2025-04-02",53.324,53.4361,52.698,53.0811,7511636.0],["2025-04-03",53.0811,53.352,52.8568,53.2212,7664248.0],["2025-04-07",53.2212,53.22123336791992,50.0444,51.3899,22133326.0],["2025-04-08",51.3899,53.1465,50.9507,53.1278,19921126.0],["2025-04-09",53.1278,53.7819,52.2308,53.6137,15772117.0],["2025-04-10",53.6137,53.9594,53.0811,53.8473,11516284.0],["2025-04-11",53.8473,53.84725570678711,52.8662,53.1465,7985268.0],["2025-04-14",53.1465,53.4922,52.8008,52.9222,7972092.0],["2025-04-15",52.9222,53.6324,52.698,53.4829,8791650.0],["2025-04-16",53.4829,53.7725,53.025,53.6978,6858749.0],["2025-04-17",53.6978,53.8005,53.4455,53.567,5431828.0],["2025-04-18",53.567,53.7819,53.4361,53.6791,4371029.0],["2025-04-21",53.6791,53.8005,53.3614,53.4548,4613140.0],["2025-04-22",53.4548,54.8003,53.3614,54.2771,10338353.0],["2025-04-23",54.2771,54.3985,53.8192,53.8659,6389366.0],["2025-04-24",53.8659,54.6602,53.8659,54.548,7073351.0],["2025-04-25",54.548,54.7536,53.9687,54.0995,5980312.0],["2025-04-28",54.0995,54.6975,53.8753,54.1089,7279281.0],["2025-04-29",54.1089,54.3985,53.651,53.9407,7236544.0],["2025-04-30",53.9407,54.9471,53.94069290161133,54.6323,7094529.0],["2025-05-06",54.6323,54.7372,53.9932,54.1744,10209494.0],["2025-05-07",54.1744,54.8422,54.17441177368164,54.6514,7085807.0],["2025-05-08",54.6514,54.65138244628906,54.2984,54.4224,5656917.0],["2025-05-09",54.4224,54.6609,54.327,54.432,5281406.0],["2025-05-12",54.432,54.6609,54.1839,54.4415,5852092.0],["2025-05-13",54.4415,54.556,54.1172,54.432,5787923.0],["2025-05-14",54.432,54.5655,53.8501,54.5274,6797331.0],["2025-05-15",54.5274,54.9471,54.327,54.3461,5887933.0],["2025-05-16",54.3461,54.4701,54.0122,54.1172,4635584.0],["2025-05-19",54.1172,54.2507,53.6211,53.8214,5516256.0],["2025-05-20",53.8214,54.7182,53.821449279785156,54.4129,6817256.0],["2025-05-21",54.4129,55.176,54.41289520263672,54.5655,6584264.0],["2025-05-22",54.5655,54.7468,54.08855438232422,54.0886,5864505.0],["2025-05-23",54.0886,54.3366,53.9073,53.9741,5232440.0],["2025-05-26",53.9741,54.0504,53.2682,53.3254,7602173.0],["2025-05-27",53.3254,53.8214,53.32539749145508,53.5734,4012804.0],["2025-05-28",53.5734,53.955,53.4303,53.707,3950537.0],["2025-05-29",53.707,53.8978,53.5639,53.6879,4945146.0],["2025-05-30",53.6879,54.2889,53.6402,53.8787,8355011.0],["2025-06-03",53.8787,54.6609,53.831,54.5846,7251996.0],["2025-06-04",54.5846,54.6132,54.1458,54.2698,6942940.0],["2025-06-05",54.2698,54.5178,53.754669189453125,53.7547,6752148.0],["2025-06-06",53.7547,54.1172,53.754669189453125,53.9932,4915506.0],["2025-06-09",53.9932,54.4129,53.9836,54.1076,6233382.0],["2025-06-10",54.1076,54.2889,53.8024,53.9932,5732486.0],["2025-06-11",53.9932,54.5655,53.8978,54.3652,5951938.0],["2025-06-12",54.3652,54.4511,54.1839,54.3843,4789040.0],["2025-06-13",54.3843,54.5655,53.8596,53.8978,7365442.0],["2025-06-16",53.8978,54.1553,53.2586,53.2968,8453906.0],["2025-06-17",53.2968,53.6116,52.7912,52.9915,7217383.0],["2025-06-18",52.9915,53.1346,52.7053,52.734,4892274.0],["2025-06-19",52.734,52.8961,52.2856,52.4955,5101395.0],["2025-06-20",52.4955,52.8389,52.3715,52.4955,5286627.0],["2025-06-23",52.4955,52.6576,52.1425,52.4859,5150936.0],["2025-06-24",52.4859,53.1155,52.48592758178711,52.8484,7148418.0],["2025-06-25",52.8484,53.4017,52.8294,53.2872,6015176.0],["2025-06-26",53.2872,53.7833,53.2872,53.7356,7119000.0],["2025-06-27",53.7356,53.735599517822266,53.1823,53.3063,5659398.0],["2025-06-30",53.3063,53.30632400512695,52.9629,53.2205,5796424.0],["2025-07-01",53.2205,53.354,53.0583,53.2014,4280417.0],["2025-07-02",53.2014,53.3731,52.9438,53.0201,5465990.0],["2025-07-03",53.0201,53.2586,52.7626,53.2491,4997288.0],["2025-07-04",53.2491,53.3349,52.8484,53.2205,5523820.0],["2025-07-07",53.2205,53.2586,52.9438,53.0583,3563560.0],["2025-07-08",53.0583,53.5353,53.0488,53.3826,5904823.0],["2025-07-09",53.3826,53.6593,53.1346,53.459,4733456.0],["2025-07-10",53.459,53.5257,53.2872,53.4208,4845710.0],["2025-07-11",53.4208,53.8501,53.42079162597656,53.4876,7756197.0],["2025-07-14",53.4876,53.5925,53.2872,53.4113,5902582.0],["2025-07-15",53.4113,53.4876,52.8294,53.0392,6925286.0],["2025-07-16",53.0392,53.459,52.9438,53.3349,5492505.0],["2025-07-17",53.3349,53.831,53.3349,53.6307,6308974.0],["2025-07-18",53.6307,53.7451,53.2682,53.6402,6993686.0],["2025-07-21",53.6402,53.6497,53.4399,53.583,6647392.0],["2025-07-22",53.583,53.9836,53.5162,53.9073,13183756.0],["2025-07-23",53.9073,54.3175,53.90730285644531,53.9264,10366274.0],["2025-07-24",53.9264,54.4606,53.7547,54.4129,10200059.0],["2025-07-25",54.4129,54.6037,53.9263801574707,53.9264,8796181.0],["2025-07-28",53.9264,54.1744,53.7451,53.8978,7686667.0],["2025-07-29",53.8978,53.9455,53.0201,53.2491,16683833.0],["2025-07-30",53.2491,55.5385,53.1918,54.7754,28077252.0],["2025-07-31",54.7754,54.775390625,53.354,53.4971,18076869.0],["2025-08-01",53.4971,54.6418,53.4971,53.6974,13165193.0],["2025-08-04",53.6974,54.0504,53.2395,53.5257,12368247.0],["2025-08-05",53.5257,53.6307,53.4303,53.5925,8125622.0],["2025-08-06",53.5925,53.7547,53.2395,53.3826,12974621.0],["2025-08-07",53.3826,53.4876,53.2395,53.2682,8442831.0],["2025-08-08",53.2682,53.4399,53.1823,53.3159,6520973.0],["2025-08-11",53.3159,53.459,53.1918,53.4303,7485831.0],["2025-08-12",53.4303,53.6116,53.2777,53.3731,7652674.0],["2025-08-13",53.3731,53.5353,53.2586,53.4208,9217865.0],["2025-08-14",53.4208,53.7738,53.2968,53.3063,11729550.0],["2025-08-15",53.3063,53.38263702392578,52.9438,53.3826,11591385.0],["2025-08-18",53.3826,54.4606,53.38263702392578,54.2221,20217192.0],["2025-08-19",54.2221,54.6609,53.831,53.9264,13138566.0],["2025-08-20",53.9264,54.3175,53.6688,54.3175,10481382.0],["2025-08-21",54.3175,55.4145,54.31749725341797,54.8517,19300040.0],["2025-08-22",54.8517,54.9948,54.4511,54.9853,14552154.0],["2025-08-25",54.9853,55.3287,54.8517,55.3191,16170216.0],["2025-08-26",55.3191,55.5099,54.9948,55.1665,10742235.0],["2025-08-27",55.1665,55.3001,54.2793,54.2793,13122149.0],["2025-08-28",54.2793,54.5464,53.7261,54.5369,12662586.0],["2025-08-29",54.5369,55.5862,54.4415,54.928,18186797.0],["2025-09-01",54.928,57.3987,54.92802429199219,56.5593,30153770.0],["2025-09-02",56.5593,57.5132,56.2635,56.9408,19984871.0],["2025-09-03",56.9408,57.2079,56.3876,56.6928,13778953.0],["2025-09-04",56.6928,56.7119,55.4622,55.9774,15267143.0],["2025-09-05",55.9774,56.6356,55.8152,56.5688,11894826.0],["2025-09-08",56.5688,57.8948,56.4543,57.4655,15814064.0],["2025-09-09",57.4655,57.8852,56.7882,57.0362,11518891.0],["2025-09-10",57.0362,57.1316,56.6547,56.6928,8065824.0],["2025-09-11",56.6928,57.0649,56.2063,57.0649,10269539.0],["2025-09-12",57.0649,57.1984,56.2063,56.2731,10749173.0],["2025-09-15",56.2731,56.5116,56.0918,56.2922,9211659.0],["2025-09-16",56.2922,56.29216003417969,55.5767,55.9869,8763910.0],["2025-09-17",55.9869,56.7882,55.98689651489258,56.254,8844912.0],["2025-09-18",56.254,56.5211,55.529,55.7961,11965596.0],["2025-09-19",55.7961,56.0441,55.3478,55.7866,7631532.0],["2025-09-22",55.7866,55.9487,55.1474,55.4622,8703314.0],["2025-09-23",55.4622,55.7866,54.6705,55.2619,10791091.0],["2025-09-24",55.2619,56.164,55.2027,56.0183,8933642.0],["2025-09-25",56.0183,56.0669,55.3192,55.6202,8460266.0],["2025-09-26",55.6202,55.727,54.9793,55.4551,7341483.0],["2025-09-29",55.4551,55.8338,54.989,55.6979,8381399.0],["2025-09-30",55.6979,55.7173,55.10557174682617,55.1056,7881968.0],["2025-10-09",55.1056,55.6882,54.5521,55.6785,11614770.0],["2025-10-10",55.6785,56.164,55.4454,55.6688,9319102.0],["2025-10-13",55.6688,55.668766021728516,54.9114,55.1056,9371116.0],["2025-10-14",55.1056,56.0766,54.9211,55.4648,12337650.0],["2025-10-15",55.4648,55.8144,55.125,55.5328,9693668.0],["2025-10-16",55.5328,56.1834,55.3483,56.0378,9875853.0],["2025-10-17",56.0378,56.2708,55.3483,55.4066,8955781.0],["2025-10-20",55.4066,55.6785,54.8143,54.989,9799339.0],["2025-10-21",54.989,55.1735,54.8628,54.9793,7418932.0],["2025-10-22",54.9793,55.057,54.6492,54.8143,7229689.0],["2025-10-23",54.8143,54.9308,54.5812,54.9308,5548094.0],["2025-10-24",54.9308,55.0085,54.6783,54.7269,6806108.0],["2025-10-27",54.7269,54.9599,54.6589,54.8337,7832478.0],["2025-10-28",54.8337,54.9308,54.455,54.4744,10009096.0],["2025-10-29",54.4744,54.7172,54.3773,54.7172,5829139.0],["2025-10-30",54.7172,55.2318,54.5424,54.8434,10774091.0],["2025-10-31",54.8434,55.2124,54.2802,55.0182,13853597.0],["2025-11-03",55.0182,55.2609,54.6492,54.7269,10651101.0],["2025-11-04",54.7269,54.7463,54.2414,54.3093,9198810.0],["2025-11-05",54.3093,54.319,53.9889,54.2511,6162366.0],["2025-11-06",54.2511,54.4453,54.1248,54.2608,6366071.0],["2025-11-07",54.2608,54.6686,54.0957,54.4064,7122373.0],["2025-11-10",54.4064,55.727,54.3385,55.6202,14692427.0],["2025-11-11",55.6202,55.62021255493164,55.2512,55.562,6882232.0],["2025-11-12",55.562,55.9892,55.426,55.4648,8264572.0],["2025-11-13",55.4648,55.5911,55.0667,55.4066,8284082.0],["2025-11-14",55.4066,55.7756,55.0181770324707,55.0182,8363481.0],["2025-11-17",55.0182,55.1541,54.523,54.7075,7990081.0],["2025-11-18",54.7075,55.057,54.6201,54.756,5923039.0],["2025-11-19",54.756,54.9988,54.6201,54.7657,5606116.0],["2025-11-20",54.7657,54.9793,54.387,54.4161,7652373.0],["2025-11-21",54.4161,54.523,53.7947,54.0472,10586897.0],["2025-11-24",54.0472,54.2511,54.0083,54.0374,6503306.0],["2025-11-25",54.0374,54.319,53.9695,54.2219,5542490.0],["2025-11-26",54.2219,54.523,54.22193908691406,54.3579,5718150.0],["2025-11-27",54.3579,54.5812,54.35788345336914,54.4453,4292451.0],["2025-11-28",54.4453,54.523,54.3773,54.4356,4296844.0],["2025-12-01",54.4356,54.4356,53.7947,53.9695,16394339.0],["2025-12-02",53.9695,54.1345,53.7073,53.7753,8689300.0],["2025-12-03",53.7753,54.1928,53.7656,54.0957,6666672.0],["2025-12-04",54.0957,54.2705,54.0083,54.1151,4660870.0],["2025-12-05",54.1151,54.3288,54.018,54.3093,4724837.0],["2025-12-08",54.3093,54.5424,54.2802,54.4744,5492350.0],["2025-12-09",54.4744,54.523,53.9889,53.9986,5323930.0],["2025-12-10",53.9986,54.1345,53.7947,54.1151,4856903.0],["2025-12-11",54.1151,54.4453,53.9986,54.1831,5355464.0],["2025-12-12",54.1831,54.2608,54.0277,54.2122,5518632.0],["2025-12-15",54.2122,54.3482,54.018,54.2414,4454191.0],["2025-12-16",54.2414,54.319,53.9986,54.2705,5246974.0],["2025-12-17",54.2705,54.5812,54.0666,54.5715,6545926.0],["2025-12-18",54.5715,55.1541,54.4647,55.0085,7164942.0],["2025-12-19",55.0085,55.1056,54.8434,54.8919,4945095.0],["2025-12-22",54.8919,55.193,54.7851,54.9114,6581568.0],["2025-12-23",54.9114,55.0376,54.5521,54.5618,6678303.0],["2025-12-24",54.5618,55.0182,54.4841,54.8628,5918977.0],["2025-12-25",54.8628,55.1347,54.8628,55.1153,4560086.0],["2025-12-26",55.1153,55.2318,54.9114,55.057,4991239.0],["2025-12-29",55.057,55.2027,54.9308,55.0473,6105152.0],["2025-12-30",55.0473,55.3289,54.9502,55.2901,5773067.0],["2025-12-31",55.2901,55.3969,55.0182,55.1153,4535989.0],["2026-01-05",55.1153,55.6785,54.7851,55.6591,11275650.0],["2026-01-06",55.6591,55.7659,55.4066,55.727,8936580.0],["2026-01-07",55.727,55.9795,55.4454,55.6688,8145025.0],["2026-01-08",55.6688,55.7076,55.3677,55.5522,7654612.0],["2026-01-09",55.5522,55.7853,55.3775,55.6591,7082287.0],["2026-01-12",55.6591,55.727,55.193,55.2512,11480664.0],["2026-01-13",55.2512,55.8338,55.1153,55.4746,10449285.0],["2026-01-14",55.4746,55.5425,54.824,54.9988,11819208.0],["2026-01-15",54.9988,55.1735,54.7851,54.7851,7245948.0],["2026-01-16",54.7851,55.0085,54.4841,54.5715,9012392.0],["2026-01-19",54.5715,54.8337,54.3773,54.5909,7908436.0],["2026-01-20",54.5909,55.6202,54.5909,55.5328,13600961.0],["2026-01-21",55.5328,55.5717,54.9211,55.057,9990050.0],["2026-01-22",55.057,55.1638,54.9599,55.0085,6932037.0],["2026-01-23",55.0085,55.0376,54.2899,54.523,13322603.0],["2026-01-26",54.523,54.8337,54.2996,54.5424,10923666.0],["2026-01-27",54.5424,55.0376,54.0472,55.0376,13160713.0],["2026-01-28",55.0376,55.03759765625,53.9598,54.0083,12463925.0],["2026-01-29",54.0083,54.6977,53.4063,54.4744,16407452.0],["2026-01-30",54.4744,54.5618,53.8044,53.9986,9043538.0],["2026-02-02",53.9986,54.5521,53.8141,53.9015,8942853.0],["2026-02-03",53.9015,54.37730407714844,53.785,54.3773,6909038.0],["2026-02-04",54.3773,54.7754,54.0374,54.7172,8425430.0],["2026-02-05",54.7172,55.6979,54.688,55.4746,14349987.0],["2026-02-06",55.4746,56.5136,55.3386,55.3483,13047999.0],["2026-02-09",55.3483,55.6882,55.0667,55.6688,8956418.0],["2026-02-10",55.6688,55.8047,55.358,55.5911,6353438.0],["2026-02-11",55.5911,55.7853,55.4454,55.5522,4722687.0],["2026-02-12",55.5522,55.55223846435547,54.756,55.0959,7458388.0],["2026-02-13",55.0959,55.562,54.824,54.8628,6264012.0],["2026-02-24",54.8628,55.193,54.6589,54.9696,5798757.0],["2026-02-25",54.9696,55.2027,54.756,54.9017,5923299.0],["2026-02-26",54.9017,55.0085,54.5327,54.6201,5343225.0],["2026-02-27",54.6201,54.7657,54.3773,54.4259,5905383.0],["2026-03-02",54.4259,54.5618,53.8918,54.387,7148005.0],["2026-03-03",54.387,54.9114,54.3093,54.3288,8684779.0],["2026-03-04",54.3288,54.32875061035156,53.4354,53.8238,10626625.0],["2026-03-05",53.8238,54.3093,53.7947,54.2705,6058971.0],["2026-03-06",54.2705,54.5424,54.1054,54.523,5466599.0],["2026-03-09",54.523,55.1833,54.086,54.5909,8935601.0],["2026-03-10",54.5909,54.8822,54.4744,54.8628,6354995.0],["2026-03-11",54.8628,55.1153,54.5327,55.057,5967687.0],["2026-03-12",55.057,55.1541,54.5035,54.6686,8346171.0],["2026-03-13",54.6686,54.8628,54.5424,54.6686,4669623.0],["2026-03-16",54.6686,55.2998,54.4744,55.1444,7142594.0],["2026-03-17",55.1444,55.6396,55.0085,55.4357,8826431.0],["2026-03-18",55.4357,55.4454,54.8822,55.2124,5213246.0],["2026-03-19",55.2124,55.426,54.9114,55.0861,5829868.0],["2026-03-20",55.0861,55.7076,55.0667,55.0959,8619988.0],["2026-03-23",55.0959,55.095863342285156,53.0956,53.348,15765566.0],["2026-03-24",53.348,54.0569,53.2703,53.8821,6573449.0],["2026-03-25",53.8821,54.086,53.6782,53.785,5205880.0],["2026-03-26",53.785,53.9306,52.6489,52.6877,9261805.0],["2026-03-27",52.6877,52.8722,52.3382,52.8237,5762825.0],["2026-03-30",52.8237,53.16352462768555,52.3479,53.1635,5450253.0],["2026-03-31",53.1635,53.8238,53.16352462768555,53.2703,5506938.0],["2026-04-01",53.2703,54.455,53.27033615112305,53.9598,9303790.0],["2026-04-02",53.9598,55.3095,53.8918,55.1347,13615389.0],["2026-04-03",55.1347,55.5425,54.688,54.824,7417703.0],["2026-04-07",54.824,54.824,53.8918,54.2899,5910830.0],["2026-04-08",54.2899,54.5715,54.1831,54.319,7400768.0],["2026-04-09",54.319,54.31903839111328,53.4645,53.5034,6857716.0],["2026-04-10",53.5034,53.6296,53.2898,53.3286,7583117.0],["2026-04-13",53.3286,53.32859420776367,52.8237,53.1441,7154821.0],["2026-04-14",53.1441,53.4743,53.1247,53.4548,5272533.0],["2026-04-15",53.4548,54.1928,53.454830169677734,54.1054,7829651.0],["2026-04-16",54.1054,54.10541915893555,53.7267,53.9112,4907269.0],["2026-04-17",53.9112,54.0666,53.5228,53.6879,6686578.0],["2026-04-20",53.6879,53.7364,53.406280517578125,53.4063,6731241.0],["2026-04-21",53.4063,53.6102,53.3092,53.4645,4421268.0],["2026-04-22",53.4645,53.464542388916016,52.8819,52.9013,8474811.0],["2026-04-23",52.9013,53.0664,52.6683,52.7071,6598147.0],["2026-04-24",52.7071,53.047,52.7071,52.8528,7385154.0],["2026-04-27",52.8528,52.8722,52.4547,52.7169,7476546.0],["2026-04-28",52.7169,53.2606,52.6295,53.2509,10025265.0],["2026-04-29",53.2509,53.25091552734375,52.6489,53.047,8608284.0],["2026-04-30",53.047,53.78,53.03,53.05,14820252.0],["2026-05-06",53.05,53.07,52.61,52.65,12335981.0],["2026-05-07",52.65,52.93,52.59,52.6,7948066.0],["2026-05-08",52.6,52.67,52.53,52.62,7138584.0],["2026-05-11",52.62,52.85,52.48,52.62,10457505.0],["2026-05-12",52.62,52.89,51.81,51.81,9871789.0],["2026-05-13",51.81,52.09,51.56,51.65,10233526.0],["2026-05-14",51.65,51.89,51.36,51.5,7155551.0],["2026-05-15",51.5,51.5,50.8,50.9,7949245.0],["2026-05-18",50.9,50.99,50.65,50.86,5095732.0],["2026-05-19",50.86,51.23,50.72,50.88,5721068.0],["2026-05-20",50.88,51.06,50.68,50.78,4768857.0],["2026-05-21",50.78,50.88,50.12,50.13,6830525.0],["2026-05-22",50.13,50.25,49.79999923706055,49.8,6307340.0],["2026-05-25",49.8,49.9,49.33,49.47,6009888.0],["2026-05-26",49.47,49.73,48.66,48.85,9018098.0],["2026-05-27",48.85,49.8,48.02,49.73,12670665.0],["2026-05-28",49.73,49.87,48.74,48.82,10172529.0],["2026-05-29",48.82,50.11,48.81999969482422,49.94,17466752.0],["2026-06-01",49.94,50.09,49.41,49.82,11035879.0],["2026-06-02",49.82,50.43,49.32,49.46,9844578.0],["2026-06-03",49.46,49.46,48.74,49.15,8843924.0],["2026-06-04",49.15,49.45,48.46,48.6,7224753.0],["2026-06-05",48.6,49.48,48.599998474121094,48.81,9407093.0],["2026-06-08",48.81,49.76,48.72,49.5,10999649.0],["2026-06-09",49.5,50.0,49.15,49.42,7810191.0],["2026-06-10",49.42,50.26,49.3,50.14,8884296.0],["2026-06-11",50.14,50.71,49.8,50.55,9009253.0],["2026-06-12",50.55,51.28,50.1,50.6,13699808.0],["2026-06-15",50.6,50.62,49.7,50.15,11185863.0],["2026-06-16",50.15,50.150001525878906,49.40999984741211,49.41,6047072.0],["2026-06-17",49.41,49.45,48.85,48.91,6054951.0],["2026-06-18",48.91,49.05,48.43,48.43,7687120.0],["2026-06-22",48.43,48.73,47.46,48.66,12038135.0],["2026-06-23",48.66,49.47,48.32,48.53,11103246.0],["2026-06-24",48.53,49.2,47.49,47.63,10667943.0],["2026-06-25",47.63,47.69,46.64,47.15,10619639.0],["2026-06-26",47.15,47.48,46.67,47.0,7673960.0],["2026-06-29",47.0,48.57,46.29,48.53,13354149.0],["2026-06-30",48.53,48.65,47.27,47.37,9558577.0],["2026-07-01",47.37,48.06,46.93,47.97,8501433.0],["2026-07-02",47.97,49.18,47.81,48.76,11897700.0],["2026-07-03",48.76,49.39,48.42,48.86,8648527.0],["2026-07-06",48.86,49.57,48.48,49.28,10463163.0],["2026-07-07",49.28,49.279998779296875,48.38,48.65,7201584.0],["2026-07-08",48.65,49.13,48.22,48.67,6235975.0],["2026-07-09",48.67,49.02,48.11,48.36,6815708.0],["2026-07-10",48.36,49.0,47.8,48.82,9416241.0],["2026-07-13",48.82,50.03,48.78,49.75,14686289.0],["2026-07-14",49.75,50.46,49.09,50.05,15958789.0],["2026-07-15",50.05,51.0,49.66,50.8,15986163.0],["2026-07-16",50.8,52.26,50.43,52.11,22401510.0],["2026-07-17",52.11,52.62,51.2,51.42,19885592.0],["2026-07-20",51.42,52.08,50.65,52.04,16864793.0],["2026-07-21",52.04,52.82,51.0,51.2,20502956.0],["2026-07-22",51.2,51.76,50.8,51.75,13547519.0],["2026-07-23",51.75,51.93,51.09,51.7,8902748.0],["2026-07-24",51.7,52.21,50.87,51.0,7637620.0],["2026-07-27",51.0,51.53,50.66,51.12,8902099.0],["2026-07-28",51.12,51.6,50.95,51.43,6658301.0],["2026-07-29",51.43,52.23,51.28,51.89,10413488.0],["2026-07-30",51.89,52.8,51.88,52.75,14517155.0],["2026-07-31",52.75,52.86000061035156,51.9,52.86,11147510.0],["2026-08-03",52.86,53.37,52.18,52.29,13889392.0],["2026-08-04",52.29,52.45,51.6,51.7,9587536.0],["2026-08-05",51.7,51.70000076293945,50.5,50.9,13407300.0],["2026-08-06",50.9,50.99,50.32,50.69,8794720.0],["2026-08-07",50.69,50.85,50.15,50.76,9473152.0],["2026-08-10",50.76,51.71,50.63,51.19,10730211.0],["2026-08-11",51.19,51.43,50.8,50.83,8499314.0],["2026-08-12",50.83,51.0,50.41,50.55,7797716.0],["2026-08-13",50.55,50.61,50.1,50.46,7705156.0],["2026-08-14",50.46,50.459999084472656,49.94,50.03,7925434.0],["2026-08-17",50.03,50.03,49.52,49.8,7052340.0],["2026-08-18",49.8,49.86,49.36,49.5,7604895.0],["2026-08-19",49.5,50.02,49.5,49.75,8467151.0],["2026-08-20",49.75,50.68,49.75,50.21,7164321.0],["2026-08-21",50.21,50.209999084472656,49.31,49.33,8603005.0],["2026-08-24",49.33,49.58,49.03,49.5,8258549.0],["2026-08-25",49.5,50.03,49.49,50.0,6736990.0],["2026-08-26",50.0,50.53,49.83,50.25,6310471.0],["2026-08-27",50.25,50.25,49.67,49.99,5991060.0],["2026-08-28",49.99,50.04,49.63,50.0,5114160.0],["2026-08-31",50.0,50.58,50.0,50.39,10683183.0],["2026-09-01",50.39,51.05,50.1,50.68,10375876.0],["2026-09-02",50.68,50.85,50.47,50.6,5705394.0],["2026-09-03",50.6,50.98,50.49,50.77,5929573.0],["2026-09-04",50.77,51.24,50.6,51.02,7444160.0],["2026-09-07",51.02,51.02000045776367,50.1,50.57,9608338.0],["2026-09-08",50.57,50.94,50.35,50.87,6419204.0],["2026-09-09",50.87,50.869998931884766,50.33,50.47,5140368.0],["2026-09-10",50.47,50.69,50.12,50.4,5283954.0],["2026-09-11",50.4,50.57,50.0,50.4,7785518.0],["2026-09-14",50.4,50.8,50.15,50.76,8148851.0]]}