{"t":"002032.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.1164,8.4233,8.0862,8.1164,2540628.0],["2010-08-23",8.1164,8.2245,8.0948,8.1639,963333.0],["2010-08-24",8.1639,8.3541,7.9522,8.3368,6297130.0],["2010-08-25",8.3368,8.33681583404541,8.0645,8.1294,2442957.0],["2010-08-26",8.1294,8.3195,8.12937068939209,8.1856,1884275.0],["2010-08-27",8.1856,8.4276,8.125,8.3973,3222151.0],["2010-08-30",8.3973,8.7085,8.3844,8.6696,4452013.0],["2010-08-31",8.6696,8.8598,8.5486,8.7301,3877703.0],["2010-09-01",8.7301,8.8338,8.3973,8.5832,2009052.0],["2010-09-02",8.5832,8.877,8.583163261413574,8.8468,3237874.0],["2010-09-03",8.8468,9.0413,8.6869,8.9678,4201585.0],["2010-09-06",8.9678,9.5772,8.9159,9.5772,4637454.0],["2010-09-07",9.5772,9.5902,9.3395,9.5037,1499453.0],["2010-09-08",9.5037,9.503713607788086,9.5037,9.5037,0.0],["2010-09-09",9.5037,10.1563,9.503713607788086,9.9834,4257268.0],["2010-09-10",9.9834,10.2773,9.7673,10.1995,1786910.0],["2010-09-13",10.1995,10.273,9.7673,10.2255,1147216.0],["2010-09-14",10.2255,10.2341,9.9402,10.031,1124795.0],["2010-09-15",10.031,10.0396,9.6377,9.7803,1429849.0],["2010-09-16",9.7803,10.0483,9.3784,10.005,1877784.0],["2010-09-17",10.005,10.2773,9.5513,9.9618,1371574.0],["2010-09-20",9.9618,10.1563,9.7241,9.7284,661991.0],["2010-09-21",9.7284,9.8667,9.516677856445312,9.5167,566691.0],["2010-09-27",9.5167,9.8235,9.516677856445312,9.7241,708067.0],["2010-09-28",9.7241,10.1563,9.6161,10.0353,897087.0],["2010-09-29",10.0353,10.035300254821777,9.7025,9.7068,782963.0],["2010-09-30",9.7068,9.8279,9.5945,9.7198,574233.0],["2010-10-08",9.7198,9.9878,9.6766,9.9056,854642.0],["2010-10-11",9.9056,10.1131,9.6809,9.7284,2880095.0],["2010-10-12",9.7284,9.8149,9.1061,9.629,8698755.0],["2010-10-13",9.629,9.629046440124512,9.2487,9.4302,2093680.0],["2010-10-14",9.4302,9.430243492126465,9.1277,9.158,1680573.0],["2010-10-15",9.158,9.2919,9.0024,9.1623,4036852.0],["2010-10-18",9.1623,9.162288665771484,8.7993,8.8598,3432112.0],["2010-10-19",8.8598,9.4475,8.8079,9.4043,3236709.0],["2010-10-20",9.4043,9.4951,9.0759,9.4259,2026245.0],["2010-10-21",9.4259,9.776,9.425920486450195,9.6377,2282184.0],["2010-10-22",9.6377,9.8106,9.637691497802734,9.7241,2038689.0],["2010-10-25",9.7241,10.2298,9.6809,10.1995,2792120.0],["2010-10-26",10.1995,10.286,9.9878,10.2082,1408502.0],["2010-10-27",10.2082,10.208173751831055,9.7284,9.8451,1051591.0],["2010-10-28",9.8451,9.8927,9.7025,9.7457,926488.0],["2010-10-29",9.7457,9.8927,9.7025,9.7976,1451876.0],["2010-11-01",9.7976,10.1304,9.7501,10.0828,1003147.0],["2010-11-02",10.0828,10.2816,9.897,10.1693,1567218.0],["2010-11-03",10.1693,10.5021,9.8451,9.9316,1589297.0],["2010-11-04",9.9316,10.0483,9.8149,10.031,740103.0],["2010-11-05",10.031,10.1261,9.884,10.0267,3810589.0],["2010-11-08",10.0267,10.177918434143066,9.897,10.1779,2810443.0],["2010-11-09",10.1779,10.1909,9.9316,10.005,1748313.0],["2010-11-10",10.005,10.195206642150879,9.789,10.1952,2281730.0],["2010-11-11",10.1952,10.195206642150879,10.1952,10.1952,0.0],["2010-11-12",10.1952,10.6015,9.8927,10.4588,5477514.0],["2010-11-15",10.4588,11.5047,10.4199,11.28,7848790.0],["2010-11-16",11.28,11.279987335205078,10.4199,10.7959,4014171.0],["2010-11-17",10.7959,10.795941352844238,9.7241,9.8797,3156636.0],["2010-11-18",9.8797,10.2427,9.7025,10.2082,2211198.0],["2010-11-19",10.2082,10.4588,9.9489,10.394,2377134.0],["2010-11-22",10.394,10.7916,10.2427,10.5021,2431430.0],["2010-11-23",10.5021,10.5366,9.7068,10.3724,3199762.0],["2010-11-24",10.3724,10.5626,10.1563,10.4891,2032815.0],["2010-11-25",10.4891,10.7009,10.4156,10.6404,2421782.0],["2010-11-26",10.6404,10.7787,10.3033,10.381,1760440.0],["2010-11-29",10.381,10.4632,10.0699,10.0828,3133541.0],["2010-11-30",10.0828,10.2384,9.8797,10.1131,3064511.0],["2010-12-01",10.1131,10.6317,9.9402,10.6231,3108123.0],["2010-12-02",10.6231,10.8046,10.4459,10.5626,1582356.0],["2010-12-03",10.5626,10.5712,10.2427,10.4459,813432.0],["2010-12-06",10.4459,10.541,10.186563491821289,10.1866,1081813.0],["2010-12-07",10.1866,10.3638,10.031,10.2644,1218211.0],["2010-12-08",10.2644,10.3249,9.9748,10.0094,1947432.0],["2010-12-09",10.0094,10.2038,9.9489,10.1433,748520.0],["2010-12-10",10.1433,10.3724,9.897,10.3421,1648318.0],["2010-12-13",10.3421,10.6274,10.286,10.5021,1738732.0],["2010-12-14",10.5021,10.6231,10.3897,10.5885,1431844.0],["2010-12-15",10.5885,10.9299,10.4934,10.9256,2631004.0],["2010-12-16",10.9256,11.1417,10.7657,10.9688,2330297.0],["2010-12-17",10.9688,10.9688138961792,10.515,10.6274,1578571.0],["2010-12-20",10.6274,10.8392,10.1347,10.6533,1829175.0],["2010-12-21",10.6533,10.7787,10.5064,10.636,1131314.0],["2010-12-22",10.636,10.7225,10.3897,10.4416,915657.0],["2010-12-23",10.4416,10.5885,10.4156,10.5453,1086329.0],["2010-12-24",10.5453,10.5885,10.1477,10.2211,1118138.0],["2010-12-27",10.2211,10.4199,9.9402,9.9661,1205674.0],["2010-12-28",9.9661,10.0483,9.5729,9.5945,1403211.0],["2010-12-29",9.5945,10.286,9.594470977783203,10.1563,1558100.0],["2010-12-30",10.1563,10.156310081481934,9.8538,9.9013,1575495.0],["2010-12-31",9.9013,10.3292,9.9013,10.3292,2818296.0],["2011-01-04",10.3292,10.4588,10.1606,10.4372,1322820.0],["2011-01-05",10.4372,10.43722915649414,10.1779,10.3292,2637770.0],["2011-01-06",10.3292,10.3897,10.0915,10.1088,2079827.0],["2011-01-07",10.1088,10.26,9.9532,10.0958,1336646.0],["2011-01-10",10.0958,10.1001,9.9056,9.9316,1215163.0],["2011-01-11",9.9316,10.0569,9.8538,10.0267,562955.0],["2011-01-12",10.0267,10.1909,9.9532,10.0742,404415.0],["2011-01-13",10.0742,10.1563,9.9964,10.018,319462.0],["2011-01-14",10.018,10.018011093139648,9.7284,9.7587,592317.0],["2011-01-17",9.7587,9.8451,9.3568,9.4432,705905.0],["2011-01-18",9.4432,9.8538,9.2487,9.5513,1025849.0],["2011-01-19",9.5513,9.8106,9.551254272460938,9.7673,508033.0],["2011-01-20",9.7673,9.8927,9.5296,9.5469,589089.0],["2011-01-21",9.5469,9.6334,9.2055,9.3006,1083907.0],["2011-01-24",9.3006,9.3784,8.6437,8.6826,3730546.0],["2011-01-25",8.6826,8.8122,8.2806,8.6566,1398467.0],["2011-01-26",8.6566,8.9765,8.656633377075195,8.7993,1579086.0],["2011-01-27",8.7993,9.4994,8.7301,9.387,1162921.0],["2011-01-28",9.387,9.7241,9.387,9.6377,1372502.0],["2011-01-31",9.6377,9.7241,9.4864,9.5901,398419.0],["2011-02-01",9.5901,9.8884,9.5296,9.7025,440232.0],["2011-02-09",9.7025,9.8451,9.6031,9.7241,1107956.0],["2011-02-10",9.7241,10.4761,9.6809,10.3983,1658588.0],["2011-02-11",10.3983,10.7916,10.3983,10.6317,2136039.0],["2011-02-14",10.6317,10.7614,10.3292,10.5885,4250464.0],["2011-02-15",10.5885,10.588494300842285,10.2903,10.4588,2356662.0],["2011-02-16",10.4588,11.5047,10.3983,11.4096,4758272.0],["2011-02-17",11.4096,12.5506,11.409642219543457,11.4745,19716775.0],["2011-02-18",11.4745,11.7986,11.0639,11.5782,8566476.0],["2011-02-21",11.5782,11.578194618225098,11.1547,11.4399,5386675.0],["2011-02-22",11.4399,11.439894676208496,10.904,10.917,3873738.0],["2011-02-23",10.917,11.2238,10.6317,11.1244,3557874.0],["2011-02-24",11.1244,11.124401092529297,10.8046,10.9947,1478475.0],["2011-02-25",10.9947,10.994746208190918,10.7181,10.8694,1279870.0],["2011-02-28",10.8694,11.3059,10.869412422180176,11.2238,2902689.0],["2011-03-01",11.2238,11.3189,11.1158,11.1719,1658625.0],["2011-03-02",11.1719,11.28,10.8046,11.2152,2354839.0],["2011-03-03",11.2152,11.3405,10.8997,10.9213,2841411.0],["2011-03-04",10.9213,10.9213,10.921276092529297,10.9213,0.0],["2011-03-07",10.9213,11.1547,10.8046,10.8953,2348526.0],["2011-03-08",10.8953,11.012,10.6317,10.7181,2719428.0],["2011-03-09",10.7181,10.8348,10.5539,10.8046,2401593.0],["2011-03-10",10.8046,10.804585456848145,10.662,10.6922,1215392.0],["2011-03-11",10.6922,10.7225,10.541,10.5799,2111875.0],["2011-03-14",10.5799,10.7268,10.4804,10.6576,1918868.0],["2011-03-15",10.6576,10.7181,10.4977,10.6965,1920816.0],["2011-03-16",10.6965,10.9126,10.5928,10.8651,2409870.0],["2011-03-17",10.8651,10.865092277526855,10.4199,10.4718,1719107.0],["2011-03-18",10.4718,10.6101,10.4588,10.5107,814579.0],["2011-03-21",10.5107,10.5582,10.1952,10.2255,1672339.0],["2011-03-22",10.2255,10.3292,10.0267,10.3162,1629592.0],["2011-03-23",10.3162,10.5237,10.316218376159668,10.5193,1229551.0],["2011-03-24",10.5193,10.636,10.2255,10.2644,1632967.0],["2011-03-25",10.2644,10.3421,10.1261,10.1952,1659708.0],["2011-03-28",10.1952,10.5107,10.195206642150879,10.4113,1872527.0],["2011-03-29",10.4113,10.4545,10.286,10.3076,1458389.0],["2011-03-30",10.3076,10.4243,10.0699,10.1261,882581.0],["2011-03-31",10.1261,10.2427,9.9229,9.9229,1048850.0],["2011-04-01",9.9229,9.9834,9.8365,9.9402,489896.0],["2011-04-06",9.9402,10.0699,9.8192,9.9013,901921.0],["2011-04-07",9.9013,10.1304,9.8581,10.0483,1349239.0],["2011-04-08",10.0483,10.165,10.018,10.1044,762075.0],["2011-04-11",10.1044,10.2427,10.005,10.0137,834058.0],["2011-04-12",10.0137,10.0742,9.9402,9.9748,602467.0],["2011-04-13",9.9748,10.1044,9.9402,10.1001,671987.0],["2011-04-14",10.1001,10.6101,10.100125312805176,10.4761,2431297.0],["2011-04-15",10.4761,10.5842,10.3292,10.381,1168565.0],["2011-04-18",10.381,10.4545,10.1217,10.2514,955341.0],["2011-04-19",10.2514,10.3292,9.9402,10.286,1485792.0],["2011-04-20",10.286,10.286,10.285964965820312,10.286,0.0],["2011-04-21",10.286,10.7095,10.2427,10.6706,2838461.0],["2011-04-22",10.6706,10.783,10.4632,10.662,1670504.0],["2011-04-25",10.662,10.7614,10.0267,10.4804,1389162.0],["2011-04-26",10.4804,10.480448722839355,10.0915,10.3335,642383.0],["2011-04-27",10.3335,10.5885,10.33350658416748,10.394,955029.0],["2011-04-28",10.394,10.5237,9.9532,9.9748,1063918.0],["2011-04-29",9.9748,9.9834,9.508,9.8451,3587625.0],["2011-05-03",9.8451,10.005,9.7284,9.9921,1827088.0],["2011-05-04",9.9921,10.0007,9.5772,9.6074,1373536.0],["2011-05-05",9.6074,9.9575,9.521,9.9229,923226.0],["2011-05-06",9.9229,10.0483,9.7717,10.0007,1048168.0],["2011-05-09",10.0007,10.1347,9.8322,9.9229,643266.0],["2011-05-10",9.9229,10.1261,9.8408,10.0958,608891.0],["2011-05-11",10.0958,10.2255,10.018,10.1131,557240.0],["2011-05-12",10.1131,10.1347,9.9921,10.0223,467875.0],["2011-05-13",10.0223,10.1866,9.9705,10.0872,489910.0],["2011-05-16",10.0872,10.152,9.98775863647461,9.9878,906236.0],["2011-05-17",9.9878,10.1088,9.8149,9.9013,269127.0],["2011-05-18",9.9013,10.4588,9.8235,10.394,3203363.0],["2011-05-19",10.394,10.5799,10.2168,10.394,4075165.0],["2011-05-20",10.394,10.4675,10.2211,10.3724,1192823.0],["2011-05-23",10.3724,11.0458,10.372400283813477,11.0021,4821528.0],["2011-05-24",11.0021,11.002093315124512,10.4074,10.5386,2542918.0],["2011-05-25",10.5386,11.0633,10.3637,10.626,4389964.0],["2011-05-26",10.626,10.8884,10.4511,10.766,3660014.0],["2011-05-27",10.766,10.8009,9.7602,9.992,3015782.0],["2011-05-30",9.992,9.991962432861328,9.2092,9.336,1752100.0],["2011-05-31",9.336,9.7077,9.336037635803223,9.6203,873958.0],["2011-06-01",9.6203,9.7121,9.5416,9.6815,571623.0],["2011-06-02",9.6815,9.681489944458008,9.3142,9.4672,771071.0],["2011-06-03",9.4672,9.6203,9.3623,9.5372,586014.0],["2011-06-07",9.5372,9.7777,9.537187576293945,9.7558,483763.0],["2011-06-08",9.7558,10.1669,9.6334,10.1144,937250.0],["2011-06-09",10.1144,10.114405632019043,9.8389,9.9264,738145.0],["2011-06-10",9.9264,9.9482,9.629,9.8914,936760.0],["2011-06-13",9.8914,9.891387939453125,9.7208,9.7515,296679.0],["2011-06-14",9.7515,9.8739,9.7427,9.852,411012.0],["2011-06-15",9.852,9.9482,9.6465,9.6553,358635.0],["2011-06-16",9.6553,9.6859,9.3229,9.6771,767455.0],["2011-06-17",9.6771,9.7077,9.4235,9.6596,514688.0],["2011-06-20",9.6596,9.6946,9.3492,9.4104,383145.0],["2011-06-21",9.4104,9.55030632019043,9.3142,9.5503,405856.0],["2011-06-22",9.5503,9.5722,9.4104,9.5372,222316.0],["2011-06-23",9.5372,9.8389,9.441,9.7996,598459.0],["2011-06-24",9.7996,10.1406,9.7558,9.9745,546957.0],["2011-06-27",9.9745,10.145,9.8826,10.0095,1006858.0],["2011-06-28",10.0095,10.0095,9.9439,9.957,315116.0],["2011-06-29",9.957,10.0488,9.8914,9.8958,403059.0],["2011-06-30",9.8958,10.145,9.895761489868164,9.9351,917701.0],["2011-07-01",9.9351,10.0532,9.8608,9.9788,938680.0],["2011-07-04",9.9788,10.2325,9.9788,10.1538,993212.0],["2011-07-05",10.1538,10.2762,10.0576,10.2762,827057.0],["2011-07-06",10.2762,10.276199340820312,10.0882,10.1406,550590.0],["2011-07-07",10.1406,10.319927215576172,10.1144,10.3199,1104793.0],["2011-07-08",10.3199,10.4905,10.2368,10.4074,1011795.0],["2011-07-11",10.4074,10.407384872436523,10.1625,10.2675,650883.0],["2011-07-12",10.2675,10.4948,10.1013,10.3199,1336929.0],["2011-07-13",10.3199,10.4861,10.2849,10.4118,604632.0],["2011-07-14",10.4118,10.4905,10.2631,10.473,1926055.0],["2011-07-15",10.473,10.6042,10.4424,10.5342,899512.0],["2011-07-18",10.5342,10.7222,10.4074,10.6042,1384853.0],["2011-07-19",10.6042,10.6916,10.4511,10.5386,692170.0],["2011-07-20",10.5386,10.7572,10.3068,10.4336,567127.0],["2011-07-21",10.4336,10.4642,10.2762,10.4074,395234.0],["2011-07-22",10.4074,10.4817,10.3199,10.3462,627216.0],["2011-07-25",10.3462,10.4249,10.1406,10.1975,720601.0],["2011-07-26",10.1975,10.2587,10.145,10.1887,334632.0],["2011-07-27",10.1887,10.2237,10.1057,10.1625,821319.0],["2011-07-28",10.1625,10.215,10.0576,10.1188,1321531.0],["2011-07-29",10.1188,10.1625,9.9788,10.0969,292894.0],["2011-08-01",10.0969,10.096911430358887,10.0051,10.0532,343884.0],["2011-08-02",10.0532,10.0925,9.8389,9.9176,494423.0],["2011-08-03",9.9176,10.0007,9.8345,9.9045,349492.0],["2011-08-04",9.9045,10.0488,9.8826,10.0357,552311.0],["2011-08-05",10.0357,10.0401,9.6203,9.8389,2351576.0],["2011-08-08",9.8389,9.838913917541504,9.4497,9.5765,1329508.0],["2011-08-09",9.5765,9.9089,9.3579,9.7952,1201528.0],["2011-08-10",9.7952,9.9701,9.7077,9.7121,703291.0],["2011-08-11",9.7121,10.2543,9.6203,10.2019,2137176.0],["2011-08-12",10.2019,10.2849,9.9482,10.0576,875527.0],["2011-08-15",10.0576,10.1581,10.0138,10.145,411602.0],["2011-08-16",10.145,10.145010948181152,9.992,10.0007,2117226.0],["2011-08-17",10.0007,10.000710487365723,9.8039,9.8826,1340776.0],["2011-08-18",9.8826,9.9045,9.5634,9.5765,1634269.0],["2011-08-19",9.5765,9.7208,9.4322,9.6203,403832.0],["2011-08-22",9.6203,9.6902,9.5547,9.629,337008.0],["2011-08-23",9.629,9.7689,9.5416,9.7296,345559.0],["2011-08-24",9.7296,10.2106,9.699,9.9701,883825.0],["2011-08-25",9.9701,10.2106,9.9176,10.1844,804916.0],["2011-08-26",10.1844,10.2937,9.9614,10.1013,1038375.0],["2011-08-29",10.1013,10.1887,9.8826,10.0182,413201.0],["2011-08-30",10.0182,10.0925,9.9526,9.9701,335349.0],["2011-08-31",9.9701,10.0269,9.9045,9.9963,149815.0],["2011-09-01",9.9963,10.0576,9.9482,9.992,158721.0],["2011-09-02",9.992,9.991962432861328,9.6203,9.7515,1694113.0],["2011-09-05",9.7515,9.8302,9.4016,9.6159,538107.0],["2011-09-06",9.6159,9.615900039672852,9.4672,9.5197,243569.0],["2011-09-07",9.5197,9.6509,9.519694328308105,9.6203,200175.0],["2011-09-08",9.6203,9.6596,9.5372,9.5984,311173.0],["2011-09-09",9.5984,9.7602,9.598406791687012,9.699,408868.0],["2011-09-13",9.699,9.698984146118164,9.5197,9.5503,152485.0],["2011-09-14",9.5503,9.6072,9.5503,9.5809,267724.0],["2011-09-15",9.5809,9.7165,9.580915451049805,9.6203,130856.0],["2011-09-16",9.6203,9.7077,9.620271682739258,9.664,402978.0],["2011-09-19",9.664,9.664000511169434,9.4672,9.5809,145765.0],["2011-09-20",9.5809,9.5853,9.441,9.5591,118828.0],["2011-09-21",9.5591,9.7077,9.4716,9.664,485201.0],["2011-09-22",9.664,9.6946,9.406,9.4104,272868.0],["2011-09-23",9.4104,9.410375595092773,9.0168,9.1305,758675.0],["2011-09-26",9.1305,9.183,8.7938,8.9119,269705.0],["2011-09-27",8.9119,9.0124,8.855,8.9425,134706.0],["2011-09-28",8.9425,9.0955,8.7457,8.8594,235347.0],["2011-09-29",8.8594,8.859395980834961,8.597,8.6145,824395.0],["2011-09-30",8.6145,8.82,8.4833,8.5096,408971.0],["2011-10-10",8.5096,8.6058,8.4833,8.5227,215792.0],["2011-10-11",8.5227,8.7413,8.4309,8.5183,320139.0],["2011-10-12",8.5183,8.8769,8.3521,8.8463,426281.0],["2011-10-13",8.8463,8.9162,8.737,8.7894,377614.0],["2011-10-14",8.7894,8.789430618286133,8.2603,8.5271,2019261.0],["2011-10-17",8.5271,8.5577,8.1597,8.3959,1635312.0],["2011-10-18",8.3959,8.395873069763184,8.1116,8.151,1152837.0],["2011-10-19",8.151,8.150995254516602,7.3464,7.7837,3985631.0],["2011-10-20",7.7837,7.783674240112305,7.3464,7.5956,1483552.0],["2011-10-21",7.5956,7.8711,7.5082,7.8493,1205445.0],["2011-10-24",7.8493,8.3959,7.4557,8.2647,1800740.0],["2011-10-25",8.2647,8.3084,7.9586,8.2953,1139821.0],["2011-10-26",8.2953,8.4396,8.0635,8.2909,2006324.0],["2011-10-27",8.2909,8.3609,8.1248,8.2559,814891.0],["2011-10-28",8.2559,8.3303,8.1729,8.2953,1043083.0],["2011-10-31",8.2953,8.3521,8.1816,8.3303,2366801.0],["2011-11-01",8.3303,8.444,8.1248,8.2822,1458948.0],["2011-11-02",8.2822,8.282179832458496,7.963,8.2647,634020.0],["2011-11-03",8.2647,8.3347,8.1816,8.1947,2501197.0],["2011-11-04",8.1947,8.2909,8.0242,8.046,2484446.0],["2011-11-07",8.046,8.1248,7.9586,8.0417,900802.0],["2011-11-08",8.0417,8.1029,8.0067,8.0373,1155585.0],["2011-11-09",8.0373,8.0723,7.9411,8.0504,1047316.0],["2011-11-10",8.0504,8.05041790008545,7.8886,7.893,905244.0],["2011-11-11",7.893,7.9455,7.8055,7.8187,583867.0],["2011-11-14",7.8187,7.8187,7.818655014038086,7.8187,0.0],["2011-11-15",7.8187,8.05041790008545,7.818655014038086,8.0504,1640032.0],["2011-11-16",8.0504,8.4309,8.0111,8.3215,3861629.0],["2011-11-17",8.3215,8.339,8.116,8.2647,2189936.0],["2011-11-18",8.2647,8.264687538146973,7.8755,8.0898,1438255.0],["2011-11-21",8.0898,8.089771270751953,7.8755,7.9149,1088244.0],["2011-11-22",7.9149,8.0286,7.7399,7.8711,628134.0],["2011-11-23",7.8711,7.9542,7.8099,7.8536,296959.0],["2011-11-24",7.8536,7.8711,7.7312,7.7837,362243.0],["2011-11-25",7.7837,7.9105,7.7662,7.7837,327758.0],["2011-11-28",7.7837,7.9061,7.7662,7.7968,459124.0],["2011-11-29",7.7968,7.936723232269287,7.796792030334473,7.9367,640853.0],["2011-11-30",7.9367,8.046,7.7443,7.8012,782946.0],["2011-12-01",7.8012,8.0111,7.8011651039123535,7.963,874317.0],["2011-12-02",7.963,7.962961673736572,7.53,7.5956,948962.0],["2011-12-05",7.5956,7.6918,7.3595,7.3639,283903.0],["2011-12-06",7.3639,7.5519,7.3595,7.377,300056.0],["2011-12-07",7.377,7.51693058013916,7.376999378204346,7.5169,341157.0],["2011-12-08",7.5169,7.8055,7.447,7.5738,583123.0],["2011-12-09",7.5738,7.6306,7.4994,7.565,398383.0],["2011-12-12",7.565,7.5825,7.4076,7.4863,201241.0],["2011-12-13",7.4863,7.486320495605469,7.2721,7.3027,365721.0],["2011-12-14",7.3027,7.4032,7.2152,7.2371,265516.0],["2011-12-15",7.2371,7.2983,7.1321,7.1671,329034.0],["2011-12-16",7.1671,7.3464,7.119,7.3027,441003.0],["2011-12-19",7.3027,7.3726,7.189,7.3202,280880.0],["2011-12-20",7.3202,7.3857,7.2677,7.3464,288502.0],["2011-12-21",7.3464,7.4295,7.2414,7.3464,339587.0],["2011-12-22",7.3464,7.4251,7.084,7.3726,344854.0],["2011-12-23",7.3726,7.447,7.3289,7.3683,176464.0],["2011-12-26",7.3683,7.4338,7.3027,7.3464,113697.0],["2011-12-27",7.3464,7.9892,7.3463873863220215,7.4863,787869.0],["2011-12-28",7.4863,7.5781,7.1277,7.2677,483667.0],["2011-12-29",7.2677,7.4207,7.1671,7.3989,474474.0],["2011-12-30",7.3989,7.4776,7.2808,7.3027,732606.0],["2012-01-04",7.3027,7.3464,7.1758,7.1933,416111.0],["2012-01-05",7.1933,7.2458,6.931,6.9397,251569.0],["2012-01-06",6.9397,7.1715,6.7167,7.0796,459905.0],["2012-01-09",7.0796,7.2021,6.7429,7.1715,557827.0],["2012-01-10",7.1715,7.4164,7.1277,7.3464,1109482.0],["2012-01-11",7.3464,7.4076,7.2502,7.272,550495.0],["2012-01-12",7.272,7.3245,7.1846,7.2065,380058.0],["2012-01-13",7.2065,7.2065,6.6555,6.8216,1084263.0],["2012-01-16",6.8216,6.821645736694336,6.603,6.6599,700279.0],["2012-01-17",6.6599,6.8654,6.5899,6.7342,3565224.0],["2012-01-18",6.7342,6.734189987182617,6.2663,6.3319,2892968.0],["2012-01-19",6.3319,6.3844,6.0127,6.0345,3423488.0],["2012-01-20",6.0345,6.3887,6.034534931182861,6.3363,2134120.0],["2012-01-30",6.3363,6.3756,6.2575,6.3406,815182.0],["2012-01-31",6.3406,6.4019,6.2575,6.275,439381.0],["2012-02-01",6.275,6.3844,6.2575,6.2969,826121.0],["2012-02-02",6.2969,6.3625,6.2838,6.31,1332215.0],["2012-02-03",6.31,6.6817,6.3057,6.6336,2573972.0],["2012-02-06",6.6336,6.8916,6.5155,6.7779,2038889.0],["2012-02-07",6.7779,6.777918338775635,6.4937,6.5593,877157.0],["2012-02-08",6.5593,6.7036,6.559275150299072,6.6992,726201.0],["2012-02-09",6.6992,6.9047,6.6074,6.7692,1243816.0],["2012-02-10",6.7692,6.896,6.7254,6.8085,871593.0],["2012-02-13",6.8085,6.9004,6.6861,6.8785,742969.0],["2012-02-14",6.8785,6.9747,6.8216,6.9222,738605.0],["2012-02-15",6.9222,6.9791,6.8523,6.931,1271821.0],["2012-02-16",6.931,6.9791,6.8566,6.8566,842578.0],["2012-02-17",6.8566,6.856630325317383,6.8566,6.8566,0.0],["2012-02-20",6.8566,6.856630325317383,6.4281,6.6905,8330053.0],["2012-02-21",6.6905,6.7779,6.4937,6.7429,5015627.0],["2012-02-22",6.7429,6.9791,6.6599,6.9791,4396805.0],["2012-02-23",6.9791,7.258932590484619,6.931,7.2589,5799386.0],["2012-02-24",7.2589,7.2939,7.1496,7.189,3574047.0],["2012-02-27",7.189,7.565,7.1715,7.189,4478983.0],["2012-02-28",7.189,7.188965797424316,6.9528,7.0665,2308586.0],["2012-02-29",7.0665,7.119,6.9222,6.9485,1116290.0],["2012-03-01",6.9485,7.0315,6.861,7.0184,1935091.0],["2012-03-02",7.0184,7.1409,6.9791,7.1409,2065411.0],["2012-03-05",7.1409,7.1715,6.9878,6.9966,2302994.0],["2012-03-06",6.9966,6.996561050415039,6.8304,6.8435,2383252.0],["2012-03-07",6.8435,6.966,6.7823,6.8829,1706431.0],["2012-03-08",6.8829,7.1277,6.8566,7.0971,2537479.0],["2012-03-09",7.0971,7.1627,7.049,7.1103,3236404.0],["2012-03-12",7.1103,7.189,7.0753,7.1627,2656562.0],["2012-03-13",7.1627,7.3857,7.1365,7.3464,3389640.0],["2012-03-14",7.3464,7.4164,6.9922,7.1715,4129036.0],["2012-03-15",7.1715,7.2808,6.9441,7.2502,2840956.0],["2012-03-16",7.2502,7.8668,7.1758,7.6656,4980077.0],["2012-03-19",7.6656,7.6962,7.447,7.6437,1651109.0],["2012-03-20",7.6437,7.7181,7.4032,7.6569,2589678.0],["2012-03-21",7.6569,7.6568603515625,7.3376,7.3683,1619041.0],["2012-03-22",7.3683,7.3683,7.2065,7.2502,1537982.0],["2012-03-23",7.2502,7.250186443328857,6.9966,7.0315,975513.0],["2012-03-26",7.0315,7.0665,6.9441,6.9922,948573.0],["2012-03-27",6.9922,7.1277,6.9791,6.9966,803847.0],["2012-03-28",6.9966,7.0359,6.5505,6.7779,1002954.0],["2012-03-29",6.7779,6.777918338775635,6.5068,6.7298,1304317.0],["2012-03-30",6.7298,6.7561,6.4762,6.6773,766188.0],["2012-04-05",6.6773,6.8042,6.5811,6.6992,2442192.0],["2012-04-06",6.6992,6.8479,6.6686,6.8216,3121614.0],["2012-04-09",6.8216,6.821645736694336,6.5855,6.5943,1402013.0],["2012-04-10",6.5943,6.594258785247803,6.1657,6.5462,2103235.0],["2012-04-11",6.5462,6.546157360076904,6.3406,6.4762,1043239.0],["2012-04-12",6.4762,6.6336,6.45,6.603,1043539.0],["2012-04-13",6.603,6.8085,6.5986,6.673,2070248.0],["2012-04-16",6.673,6.7211,6.6117,6.6905,851386.0],["2012-04-17",6.6905,6.7211,6.5374,6.5724,783781.0],["2012-04-18",6.5724,6.6905,6.572394371032715,6.6642,1692141.0],["2012-04-19",6.6642,6.7998,6.6642,6.7386,1269256.0],["2012-04-20",6.7386,6.8479,6.673,6.8042,1373386.0],["2012-04-23",6.8042,6.8479,6.603,6.638,1181088.0],["2012-04-24",6.638,6.6992,6.4718,6.6686,1992022.0],["2012-04-25",6.6686,6.6686,6.668597221374512,6.6686,0.0],["2012-04-26",6.6686,6.8304,6.4631,6.5811,2321256.0],["2012-04-27",6.5811,6.6161,6.5024,6.5549,1204553.0],["2012-05-02",6.5549,6.7123,6.554903030395508,6.6074,1758654.0],["2012-05-03",6.6074,6.6336,6.568,6.6117,1200895.0],["2012-05-04",6.6117,6.9047,6.611749649047852,6.896,4260672.0],["2012-05-07",6.896,6.9747,6.7998,6.9703,2113056.0],["2012-05-08",6.9703,7.0753,6.8785,7.0097,1722317.0],["2012-05-09",7.0097,7.0097,6.8872,6.9397,1147669.0],["2012-05-10",6.9397,7.0884,6.8829,7.0884,1326091.0],["2012-05-11",7.0884,7.088391304016113,6.8741,6.8741,1697152.0],["2012-05-14",6.8741,6.9528,6.8348,6.8479,1155204.0],["2012-05-15",6.8479,6.95283317565918,6.6905,6.9528,1950149.0],["2012-05-16",6.9528,7.0622,6.8872,6.9222,1433497.0],["2012-05-17",6.9222,6.9721,6.6976,6.8594,1744512.0],["2012-05-18",6.8594,6.879,6.6927,6.8152,919716.0],["2012-05-21",6.8152,6.8643,6.6976,6.7074,857576.0],["2012-05-22",6.7074,6.7907,6.70737886428833,6.7564,575682.0],["2012-05-23",6.7564,6.7613,6.6927,6.7123,839358.0],["2012-05-24",6.7123,6.7564,6.6682,6.7221,531664.0],["2012-05-25",6.7221,6.7515,6.5309,6.5603,785248.0],["2012-05-28",6.5603,6.6436,6.423,6.5897,384975.0],["2012-05-29",6.5897,6.6976,6.5701,6.6436,1019798.0],["2012-05-30",6.6436,6.6829,6.6191,6.6682,1281497.0],["2012-05-31",6.6682,6.6829,6.5456,6.6044,967821.0],["2012-06-01",6.6044,6.7025,6.5995,6.6387,892707.0],["2012-06-04",6.6387,6.6878,6.5211,6.5358,1570388.0],["2012-06-05",6.5358,6.6289,6.472,6.5456,899054.0],["2012-06-06",6.5456,6.6289,6.5309,6.575,532494.0],["2012-06-07",6.575,6.6682,6.5603,6.575,450099.0],["2012-06-08",6.575,6.6191,6.4769,6.5211,1092390.0],["2012-06-11",6.5211,6.5603,6.3249,6.4377,1521174.0],["2012-06-12",6.4377,6.437712669372559,6.2857,6.2906,588355.0],["2012-06-13",6.2906,6.3887,6.2759,6.3642,1335730.0],["2012-06-14",6.3642,6.5701,6.3249,6.5701,2665200.0],["2012-06-15",6.5701,6.6142,6.4377,6.5554,613554.0],["2012-06-18",6.5554,6.5652,6.4524,6.4867,1145901.0],["2012-06-19",6.4867,6.486741542816162,6.3838,6.4132,433277.0],["2012-06-20",6.4132,6.4622,6.4034,6.423,238511.0],["2012-06-21",6.423,6.4426,6.3298,6.3495,446002.0],["2012-06-25",6.3495,6.3691,6.1926,6.2024,455724.0],["2012-06-26",6.2024,6.2024,6.0062,6.119,362661.0],["2012-06-27",6.119,6.1435,5.9915,6.0945,336026.0],["2012-06-28",6.0945,6.1631,6.0357,6.1484,245948.0],["2012-06-29",6.1484,6.148431777954102,6.1484,6.1484,0.0],["2012-07-02",6.1484,6.3249,6.119,6.1926,736910.0],["2012-07-03",6.1926,6.3396,6.1582,6.2955,665904.0],["2012-07-04",6.2955,6.374,6.1778,6.2269,491996.0],["2012-07-05",6.2269,6.226880073547363,6.0651,6.1631,540974.0],["2012-07-06",6.1631,6.271,6.1484,6.2661,385443.0],["2012-07-09",6.2661,6.3642,5.9474,6.07,687447.0],["2012-07-10",6.07,6.1484,5.9817,6.1288,1270092.0],["2012-07-11",6.1288,6.1778,6.0308,6.1043,1159602.0],["2012-07-12",6.1043,6.3249,6.0111,6.2857,865922.0],["2012-07-13",6.2857,6.32,6.1533,6.2563,1175341.0],["2012-07-16",6.2563,6.2563,6.1092,6.119,929474.0],["2012-07-17",6.119,6.1386,5.9768,6.0308,359490.0],["2012-07-18",6.0308,6.0994,5.9425,6.021,389416.0],["2012-07-19",6.021,6.1239,5.9621,6.0994,1089405.0],["2012-07-20",6.0994,6.1141,5.9621,5.967,754074.0],["2012-07-23",5.967,5.9866,5.5895,5.614,917385.0],["2012-07-24",5.614,5.6532,5.4963,5.5405,796894.0],["2012-07-25",5.5405,5.565,5.4277,5.4767,558528.0],["2012-07-26",5.4767,5.5061,5.4228,5.4375,417199.0],["2012-07-27",5.4375,5.4718,5.4032,5.4473,616102.0],["2012-07-30",5.4473,5.4816,5.3885,5.3983,496912.0],["2012-07-31",5.3983,5.4914,5.3345,5.462,605166.0],["2012-08-01",5.462,5.565,5.4375,5.5405,387140.0],["2012-08-02",5.5405,5.565,5.2953,5.4375,391144.0],["2012-08-03",5.4375,5.6287,5.3934,5.5306,1220298.0],["2012-08-06",5.5306,5.8592,5.511,5.8346,2530472.0],["2012-08-07",5.8346,5.8641,5.6924,5.8346,1203707.0],["2012-08-08",5.8346,5.834635257720947,5.6875,5.7709,1025303.0],["2012-08-09",5.7709,5.9229,5.7219,5.8837,1266098.0],["2012-08-10",5.8837,5.9719,5.7415,5.8837,956772.0],["2012-08-13",5.8837,5.8935,5.7023,5.7219,778238.0],["2012-08-14",5.7219,5.7856,5.5012,5.7366,920861.0],["2012-08-15",5.7366,5.736574649810791,5.5993,5.6238,187296.0],["2012-08-16",5.6238,5.6385,5.560064792633057,5.5601,214299.0],["2012-08-17",5.5601,5.614,5.4914,5.5454,556667.0],["2012-08-20",5.5454,5.5552,5.413,5.4571,541866.0],["2012-08-21",5.4571,5.6777,5.457099914550781,5.5454,1224956.0],["2012-08-22",5.5454,5.6238,5.545355319976807,5.565,343574.0],["2012-08-23",5.565,5.663,5.5257,5.6287,648901.0],["2012-08-24",5.6287,5.6532,5.5355,5.5699,721136.0],["2012-08-27",5.5699,5.569869518280029,5.4718,5.4914,724600.0],["2012-08-28",5.4914,5.5355,5.4375,5.4963,228397.0],["2012-08-29",5.4963,5.5355,5.4424,5.4522,225808.0],["2012-08-30",5.4522,5.5159,5.1776,5.2021,669572.0],["2012-08-31",5.2021,5.2806,5.1237,5.207,328941.0],["2012-09-03",5.207,5.614,5.158,5.5846,1525553.0],["2012-09-04",5.5846,5.584579944610596,5.359,5.3934,1177329.0],["2012-09-05",5.3934,5.4424,5.2855,5.3002,784709.0],["2012-09-06",5.3002,5.4032,5.2757,5.3296,719659.0],["2012-09-07",5.3296,5.6336,5.329620361328125,5.5061,1519390.0],["2012-09-10",5.5061,5.9278,5.4767,5.8641,2161905.0],["2012-09-11",5.8641,5.864055156707764,5.6385,5.6924,1526942.0],["2012-09-12",5.6924,5.7856,5.614,5.6826,689666.0],["2012-09-13",5.6826,5.717,5.6287,5.6385,584628.0],["2012-09-14",5.6385,5.6875,5.5306,5.6336,812250.0],["2012-09-17",5.6336,5.633610248565674,5.4914,5.5454,528039.0],["2012-09-18",5.5454,5.5699,5.4571,5.4669,277399.0],["2012-09-19",5.4669,5.565,5.462,5.5405,531167.0],["2012-09-20",5.5405,5.5405,5.3345,5.3345,710039.0],["2012-09-21",5.3345,5.3639,5.2953,5.3296,262866.0],["2012-09-24",5.3296,5.3737,5.2021,5.2855,318358.0],["2012-09-25",5.2855,5.3002,5.1727,5.207,461743.0],["2012-09-26",5.207,5.2316,5.0894,5.1237,706088.0],["2012-09-27",5.1237,5.2953,5.0109,5.1825,984035.0],["2012-09-28",5.1825,5.2463,5.0992,5.2316,956740.0],["2012-10-08",5.2316,5.2708,5.1335,5.1678,654214.0],["2012-10-09",5.1678,5.3443,5.167819976806641,5.3198,1088205.0],["2012-10-10",5.3198,5.3639,5.2659,5.3394,550499.0],["2012-10-11",5.3394,5.3737,5.2365,5.2463,785235.0],["2012-10-12",5.2463,5.3149,5.1825,5.2119,532353.0],["2012-10-15",5.2119,5.2218,5.0698,5.1188,400454.0],["2012-10-16",5.1188,5.1874,5.1041,5.1433,437281.0],["2012-10-17",5.1433,5.1727,5.0894,5.1384,679446.0],["2012-10-18",5.1384,5.2512,5.138401508331299,5.2463,2631708.0],["2012-10-19",5.2463,5.3149,5.2316,5.2806,1794180.0],["2012-10-22",5.2806,5.280589580535889,5.1776,5.2365,1902092.0],["2012-10-23",5.2365,5.261,5.1874,5.1972,1753982.0],["2012-10-24",5.1972,5.197239398956299,5.0649,5.0698,1601072.0],["2012-10-25",5.0698,5.1237,5.0109,5.0109,1150623.0],["2012-10-26",5.0109,5.0403,4.8834,4.8932,1178424.0],["2012-10-29",4.8932,4.9521,4.805,4.8393,894524.0],["2012-10-30",4.8393,4.9178,4.8393,4.8785,501034.0],["2012-10-31",4.8785,4.908,4.8442,4.8883,547300.0],["2012-11-01",4.8883,5.0207,4.8785,4.9864,1524842.0],["2012-11-02",4.9864,4.9962,4.957,4.9766,564458.0],["2012-11-05",4.9766,4.9864,4.8687,4.9619,714515.0],["2012-11-06",4.9619,5.0109,4.9178,4.9962,742500.0],["2012-11-07",4.9962,5.0403,4.9423,4.9766,422100.0],["2012-11-08",4.9766,4.9766011238098145,4.8295,4.8834,734191.0],["2012-11-09",4.8834,4.9031,4.8491,4.8687,349494.0],["2012-11-12",4.8687,4.908,4.8344,4.8785,193349.0],["2012-11-13",4.8785,4.8883,4.7118,4.7167,703105.0],["2012-11-14",4.7167,4.7511,4.6089,4.6824,497693.0],["2012-11-15",4.6824,4.7314,4.5795,4.6677,650556.0],["2012-11-16",4.6677,4.667707920074463,4.5844,4.604,278197.0],["2012-11-19",4.604,4.6285,4.4863,4.6089,850939.0],["2012-11-20",4.6089,4.6432,4.55,4.5549,289234.0],["2012-11-21",4.5549,4.6236,4.4863,4.6187,786758.0],["2012-11-22",4.6187,4.6187,4.5402,4.5549,283284.0],["2012-11-23",4.5549,4.6579,4.5304,4.6187,834704.0],["2012-11-26",4.6187,4.702,4.6138,4.6334,493114.0],["2012-11-27",4.6334,4.6334,4.5157,4.5353,442269.0],["2012-11-28",4.5353,4.53532600402832,4.4226,4.4618,517797.0],["2012-11-29",4.4618,4.5304,4.4471,4.4912,301668.0],["2012-11-30",4.4912,4.5795,4.4911980628967285,4.5696,0.0],["2012-12-03",4.5696,4.702,4.5451,4.6187,764069.0],["2012-12-04",4.6187,4.7462,4.5402,4.6922,491433.0],["2012-12-05",4.6922,4.8393,4.653,4.7903,1291486.0],["2012-12-06",4.7903,4.8687,4.7364,4.8491,1515909.0],["2012-12-07",4.8491,4.9619,4.7756,4.9423,1861944.0],["2012-12-10",4.9423,5.1629,4.908,5.1237,4136081.0],["2012-12-11",5.1237,5.3345,5.0452,5.1972,3509312.0],["2012-12-12",5.1972,5.2218,5.055,5.0992,1525143.0],["2012-12-13",5.0992,5.1678,5.0354,5.06,639888.0],["2012-12-14",5.06,5.2953,5.0354,5.2463,1569344.0],["2012-12-17",5.2463,5.3541,5.1727,5.2463,2171360.0],["2012-12-18",5.2463,5.2953,5.1139,5.2218,1182222.0],["2012-12-19",5.2218,5.2463,5.0992,5.2119,1662874.0],["2012-12-20",5.2119,5.3737,5.158,5.31,1051479.0],["2012-12-21",5.31,5.8395,5.2708,5.6336,4908238.0],["2012-12-24",5.6336,5.7856,5.4963,5.7611,1926844.0],["2012-12-25",5.7611,5.8837,5.6091,5.7856,1930407.0],["2012-12-26",5.7856,5.8788,5.663,5.869,1453115.0],["2012-12-27",5.869,5.868957042694092,5.7856,5.7954,928179.0],["2012-12-28",5.7954,5.8395,5.7121,5.815,2061027.0],["2012-12-31",5.815,6.1288,5.6924,6.0749,2447581.0],["2013-01-04",6.0749,6.0798,5.7905,5.9327,1890925.0],["2013-01-07",5.9327,6.0013,5.8346,5.8837,1160404.0],["2013-01-08",5.8837,5.8984,5.7856,5.8346,1049129.0],["2013-01-09",5.8346,5.918,5.7758,5.815,1217619.0],["2013-01-10",5.815,5.815023899078369,5.663,5.7268,3108007.0],["2013-01-11",5.7268,5.7464,5.614,5.6385,1013347.0],["2013-01-14",5.6385,5.8984,5.5993,5.815,2993159.0],["2013-01-15",5.815,5.869,5.7611,5.8297,2115389.0],["2013-01-16",5.8297,5.9572,5.7611,5.8739,2069537.0],["2013-01-17",5.8739,5.8739,5.7856,5.8297,704730.0],["2013-01-18",5.8297,5.9523,5.7905,5.8592,1473169.0],["2013-01-21",5.8592,6.2171,5.859150409698486,5.9327,4188766.0],["2013-01-22",5.9327,6.119,5.932696342468262,6.0308,2498028.0],["2013-01-23",6.0308,6.2808,5.9376,6.2269,3274971.0],["2013-01-24",6.2269,6.2857,5.7268,6.222,3617034.0],["2013-01-25",6.222,6.221977233886719,5.9915,6.0504,1033237.0],["2013-01-28",6.0504,6.2465,6.0503692626953125,6.119,3205463.0],["2013-01-29",6.119,6.1484,6.016,6.0602,1175314.0],["2013-01-30",6.0602,6.1288,5.8837,5.9425,1720329.0],["2013-01-31",5.9425,5.9719,5.8444,5.8837,1279681.0],["2013-02-01",5.8837,5.9376,5.8346,5.8984,1565539.0],["2013-02-04",5.8984,5.9327,5.6679,5.6679,1440481.0],["2013-02-05",5.6679,5.9082,5.663,5.8837,1844373.0],["2013-02-06",5.8837,5.918,5.8248,5.8592,766126.0],["2013-02-07",5.8592,5.859150409698486,5.7317,5.766,697543.0],["2013-02-08",5.766,5.9719,5.765992164611816,5.9572,2159016.0],["2013-02-18",5.9572,6.119,5.957211971282959,6.1043,1827499.0],["2013-02-19",6.1043,6.1386,5.9327,5.9817,1297202.0],["2013-02-20",5.9817,6.1729,5.8886,6.1337,1161785.0],["2013-02-21",6.1337,6.133722305297852,5.9425,5.9768,1322158.0],["2013-02-22",5.9768,5.976822853088379,5.7954,5.8003,1330535.0],["2013-02-25",5.8003,6.3544,5.7758,6.3102,2674391.0],["2013-02-26",6.3102,6.310232639312744,6.0406,6.0504,1946765.0],["2013-02-27",6.0504,6.1239,5.9131,5.9278,839868.0],["2013-02-28",5.9278,6.1582,5.927794456481934,6.1092,883846.0],["2013-03-01",6.1092,6.1533,5.9817,6.0553,1108400.0],["2013-03-04",6.0553,6.055273532867432,5.8297,5.8592,1053902.0],["2013-03-05",5.8592,5.9327,5.7807,5.918,1086403.0],["2013-03-06",5.918,6.0062,5.8199,5.9915,1428291.0],["2013-03-07",5.9915,6.0111,5.8101,5.8395,999641.0],["2013-03-08",5.8395,5.9915,5.839540004730225,5.9033,1082266.0],["2013-03-11",5.9033,6.1239,5.8493,6.07,1392210.0],["2013-03-12",6.07,6.1288,5.7856,5.9278,1174930.0],["2013-03-13",5.9278,5.9278,5.6483,5.7905,1134322.0],["2013-03-14",5.7905,5.8984,5.6973,5.7464,852495.0],["2013-03-15",5.7464,5.8542,5.6532,5.8395,1017996.0],["2013-03-18",5.8395,5.8739,5.5159,5.5993,651262.0],["2013-03-19",5.5993,5.614,5.4032,5.4424,948929.0],["2013-03-20",5.4424,5.5748,5.3198,5.5405,1597827.0],["2013-03-21",5.5405,5.5797,5.4228,5.4865,2794326.0],["2013-03-22",5.4865,5.4963,5.4179,5.4473,1562454.0],["2013-03-25",5.4473,5.491421699523926,5.4277,5.4914,1150195.0],["2013-03-26",5.4914,5.6974,5.4669,5.6336,2595669.0],["2013-03-27",5.6336,5.7317,5.565,5.717,2530819.0],["2013-03-28",5.717,5.7169623374938965,5.4816,5.4914,1718726.0],["2013-03-29",5.4914,5.5208,5.3934,5.4718,1011964.0],["2013-04-01",5.4718,5.7072,5.4522,5.6434,1072150.0],["2013-04-02",5.6434,5.7611,5.5405,5.5895,2345120.0],["2013-04-03",5.5895,5.6875,5.5061,5.5306,471071.0],["2013-04-08",5.5306,5.530646324157715,5.2757,5.3541,2100189.0],["2013-04-09",5.3541,5.4424,5.3443,5.4326,629223.0],["2013-04-10",5.4326,5.4816,5.3002,5.3443,562789.0],["2013-04-11",5.3443,5.4228,5.3345,5.3443,741327.0],["2013-04-12",5.3443,5.7856,5.2953,5.5895,3580804.0],["2013-04-15",5.5895,5.6189,5.4522,5.462,560927.0],["2013-04-16",5.462,5.462002754211426,5.3345,5.3688,2528773.0],["2013-04-17",5.3688,5.4326,5.3002,5.4081,593171.0],["2013-04-18",5.4081,5.4081,5.3051,5.3737,1013262.0],["2013-04-19",5.3737,5.4669,5.3051,5.4424,723827.0],["2013-04-22",5.4424,5.5355,5.3934,5.5208,934446.0],["2013-04-23",5.5208,5.5257,5.4081,5.4914,639210.0],["2013-04-24",5.4914,5.515937328338623,5.3541,5.5159,1059351.0],["2013-04-25",5.5159,5.614,5.4718,5.565,1218906.0],["2013-04-26",5.565,6.123915672302246,5.564967632293701,6.1239,8195708.0],["2013-05-02",6.1239,6.4720330238342285,6.123915672302246,6.472,9500357.0],["2013-05-03",6.472,6.6142,6.2906,6.4524,8291602.0],["2013-05-06",6.4524,6.7564,6.3396,6.6878,10174674.0],["2013-05-07",6.6878,6.687767028808594,6.4475,6.5015,4816657.0],["2013-05-08",6.5015,6.6142,6.3936,6.5064,3866146.0],["2013-05-09",6.5064,6.5554,6.3593,6.4867,3436249.0],["2013-05-10",6.4867,6.5603,6.3691,6.5309,5872577.0],["2013-05-13",6.5309,6.6093,6.3691,6.4328,2886076.0],["2013-05-14",6.4328,6.432809829711914,6.2808,6.3691,3456430.0],["2013-05-15",6.3691,6.5456,6.32,6.4916,2886208.0],["2013-05-16",6.4916,6.6093,6.4034,6.4769,3997331.0],["2013-05-17",6.4769,6.668,6.476936340332031,6.5876,3229839.0],["2013-05-20",6.5876,6.9295,6.5423,6.8641,5046758.0],["2013-05-21",6.8641,6.864144325256348,6.7183,6.839,3464762.0],["2013-05-22",6.839,6.839000701904297,6.5825,6.5926,4162535.0],["2013-05-23",6.5926,6.6982,6.5524,6.5876,3038812.0],["2013-05-24",6.5876,6.7083,6.5725,6.6328,2445966.0],["2013-05-27",6.6328,6.6781,6.487,6.5725,4096066.0],["2013-05-28",6.5725,6.7686,6.487,6.7183,3766001.0],["2013-05-29",6.7183,6.8843,6.6429,6.8139,3451893.0],["2013-05-30",6.8139,6.8742,6.7183,6.7736,2458219.0],["2013-05-31",6.7736,7.2715,6.773626804351807,7.1357,4951846.0],["2013-06-03",7.1357,7.4676,6.9245,7.0401,5296076.0],["2013-06-04",7.0401,7.040147304534912,6.5775,6.7032,3104853.0],["2013-06-05",6.7032,6.9345,6.5524,6.8189,2026944.0],["2013-06-06",6.8189,6.8239,6.5976,6.6379,1059886.0],["2013-06-07",6.6379,6.7384,6.5172,6.6379,1664443.0],["2013-06-13",6.6379,6.637853622436523,6.1098,6.2657,1318844.0],["2013-06-14",6.2657,6.3965,6.2607,6.3361,1880921.0],["2013-06-17",6.3361,6.4518,6.2456,6.3864,1297158.0],["2013-06-18",6.3864,6.5876,6.3864,6.4769,1204468.0],["2013-06-19",6.4769,6.5373,6.2909,6.4367,1013955.0],["2013-06-20",6.4367,6.436706066131592,6.235558986663818,6.2356,576750.0],["2013-06-21",6.2356,6.2557,5.9942,6.1048,1505559.0],["2013-06-24",6.1048,6.2305,5.5366,5.8886,1704775.0],["2013-06-25",5.8886,6.0294,5.3304,6.0294,4720327.0],["2013-06-26",6.0294,6.0294,5.6925,5.969,5095156.0],["2013-06-27",5.969,6.0394,5.8333,5.959,2549548.0],["2013-06-28",5.959,6.0847,5.8383,6.0495,2047048.0],["2013-07-01",6.0495,6.3814,6.0093,6.2909,1440449.0],["2013-07-02",6.2909,6.3864,6.1501,6.3412,1759747.0],["2013-07-03",6.3412,6.34116268157959,6.0545,6.135,1277087.0],["2013-07-04",6.135,6.2104,6.0294,6.145,1002357.0],["2013-07-05",6.145,6.1652,5.9942,5.9992,1011237.0],["2013-07-08",5.9992,5.99921178817749,5.607,5.6271,1185272.0],["2013-07-09",5.6271,5.788,5.617,5.7478,600974.0],["2013-07-10",5.7478,5.8333,5.6673,5.8182,792240.0],["2013-07-11",5.8182,6.0193,5.818178176879883,5.9338,1319146.0],["2013-07-12",5.9338,6.1249,5.8936,5.8986,998916.0],["2013-07-15",5.8986,6.0294,5.8735,5.9439,1061862.0],["2013-07-16",5.9439,6.1601,5.9037,6.13,1699438.0],["2013-07-17",6.13,6.3311,5.9892,6.0847,1183228.0],["2013-07-18",6.0847,6.0847,5.8986,5.9389,1043621.0],["2013-07-19",5.9389,5.9841,5.8886,5.9338,1785009.0],["2013-07-22",5.9338,5.9439,5.8333,5.8584,715482.0],["2013-07-23",5.8584,6.0294,5.8584089279174805,5.9791,1167372.0],["2013-07-24",5.9791,6.0445,5.8685,5.9137,1318127.0],["2013-07-25",5.9137,5.9892,5.833263874053955,5.8333,1044703.0],["2013-07-26",5.8333,5.8584,5.6824,5.7176,1140375.0],["2013-07-29",5.7176,5.717606067657471,5.5064,5.5315,1441906.0],["2013-07-30",5.5315,5.6271,5.4561,5.5617,443592.0],["2013-07-31",5.5617,5.6321,5.4561,5.4813,1677500.0],["2013-08-01",5.4813,5.5919,5.481257438659668,5.5818,1756622.0],["2013-08-02",5.5818,5.6522,5.5416,5.5718,1527058.0],["2013-08-05",5.5718,5.7226,5.5617,5.7176,1614767.0],["2013-08-06",5.7176,5.8836,5.6573,5.8282,2161970.0],["2013-08-07",5.8282,5.8433,5.6824,5.7176,1714245.0],["2013-08-08",5.7176,5.7377,5.6321,5.7075,1227662.0],["2013-08-09",5.7075,5.7679,5.6573,5.7629,1809269.0],["2013-08-12",5.7629,6.135,5.762862682342529,6.0646,4247327.0],["2013-08-13",6.0646,6.1048,5.954,6.0294,1662997.0],["2013-08-14",6.0294,6.0646,5.8886,5.954,1787206.0],["2013-08-15",5.954,6.0948,5.8986,5.9992,2295909.0],["2013-08-16",5.9992,6.0646,5.8584,5.8685,1942018.0],["2013-08-19",5.8685,5.9741,5.8132,5.9238,999479.0],["2013-08-20",5.9238,5.9992,5.8132,5.8484,1313339.0],["2013-08-21",5.8484,5.8785,5.7528,5.8685,803661.0],["2013-08-22",5.8685,5.868464946746826,5.7578,5.8383,640836.0],["2013-08-23",5.8383,6.135,5.8131,6.0596,3146271.0],["2013-08-26",6.0596,6.1953,6.0093,6.1098,3037726.0],["2013-08-27",6.1098,6.1149,6.0143,6.0998,1860223.0],["2013-08-28",6.0998,6.2808,6.0244,6.1501,3817881.0],["2013-08-29",6.1501,6.366305351257324,6.150073051452637,6.3663,5560200.0],["2013-08-30",6.3663,6.6881,6.2456,6.2858,7527055.0],["2013-09-02",6.2858,6.5473,6.1249,6.4619,3744664.0],["2013-09-03",6.4619,6.5775,6.3462,6.4619,2405496.0],["2013-09-04",6.4619,6.5825,6.3965,6.4619,1549904.0],["2013-09-05",6.4619,6.492,6.3009,6.3261,1403096.0],["2013-09-06",6.3261,6.3814,6.1903,6.2657,2259621.0],["2013-09-09",6.2657,6.3613,6.2104,6.306,1865237.0],["2013-09-10",6.306,6.311,6.1802,6.2858,2552889.0],["2013-09-11",6.2858,6.5373,6.1853,6.5272,3625102.0],["2013-09-12",6.5272,6.5876,6.3914,6.3965,2015648.0],["2013-09-13",6.3965,6.6177,6.3361,6.5675,2747520.0],["2013-09-16",6.5675,6.6127,6.4367,6.5373,1649555.0],["2013-09-17",6.5373,6.6127,6.4116,6.4417,1455360.0],["2013-09-18",6.4417,6.5071,6.1802,6.306,2791662.0],["2013-09-23",6.306,6.4116,6.2406,6.4015,2266319.0],["2013-09-24",6.4015,6.401505947113037,6.2406,6.2758,2276757.0],["2013-09-25",6.2758,6.4669,6.1953,6.3965,3661768.0],["2013-09-26",6.3965,6.482,6.2808,6.306,1931447.0],["2013-09-27",6.306,6.4367,6.2657,6.2657,1566242.0],["2013-09-30",6.2657,6.3512,6.1953,6.2858,1386776.0],["2013-10-08",6.2858,6.4266,6.2255,6.3764,2212570.0],["2013-10-09",6.3764,6.6328,6.3412,6.5876,3963077.0],["2013-10-10",6.5876,6.6881,6.4719,6.5675,2496716.0],["2013-10-11",6.5675,6.8843,6.5121,6.834,4537347.0],["2013-10-14",6.834,7.2162,6.6982,7.0401,3939939.0],["2013-10-15",7.0401,7.040147304534912,6.8139,6.9547,2082879.0],["2013-10-16",6.9547,6.954659938812256,6.6278,6.6831,1942354.0],["2013-10-17",6.6831,6.9295,6.683111667633057,6.7485,1873328.0],["2013-10-18",6.7485,6.8189,6.6077,6.6881,2048022.0],["2013-10-21",6.6881,6.8792,6.492,6.8742,2767282.0],["2013-10-22",6.8742,6.9144,6.7384,6.7636,1671499.0],["2013-10-23",6.7636,6.763571262359619,6.4116,6.487,2752418.0],["2013-10-24",6.487,6.5976,6.4015,6.5825,1457358.0],["2013-10-25",6.5825,6.8641,6.5624,6.834,4043282.0],["2013-10-28",6.834,7.01,6.833972454071045,6.8541,3459726.0],["2013-10-29",6.8541,7.2162,6.6379,7.2011,5154331.0],["2013-10-30",7.2011,7.3922,7.0401,7.2916,4440040.0],["2013-10-31",7.2916,7.4827,7.181,7.2463,3918174.0],["2013-11-01",7.2463,7.2463226318359375,6.9345,7.0653,1929662.0],["2013-11-04",7.0653,7.1357,6.9547,7.1307,1246706.0],["2013-11-05",7.1307,7.3821,6.9547,7.367,1937882.0],["2013-11-06",7.367,7.3821,7.150778770446777,7.1508,1324200.0],["2013-11-07",7.1508,7.191,6.9647,7.0301,900520.0],["2013-11-08",7.0301,7.03009033203125,6.6731,6.9396,2147590.0],["2013-11-11",6.9396,7.181,6.7937,7.1055,850111.0],["2013-11-12",7.1055,7.2161,7.0502,7.1005,717535.0],["2013-11-13",7.1005,7.2111,6.9697,6.9999,875270.0],["2013-11-14",6.9999,7.0401,6.7937,7.0049,1069428.0],["2013-11-15",7.0049,7.2061,6.9195,7.1156,1337515.0],["2013-11-18",7.1156,7.5179,7.115578651428223,7.4726,3550833.0],["2013-11-19",7.4726,7.4776,7.357,7.4726,1471940.0],["2013-11-20",7.4726,7.5128,7.3519,7.4525,1071254.0],["2013-11-21",7.4525,7.452497959136963,7.186,7.2514,3326609.0],["2013-11-22",7.2514,7.4424,7.2413,7.2966,1282044.0],["2013-11-25",7.2966,7.367,7.2011,7.3016,3149233.0],["2013-11-26",7.3016,7.4877,7.2413,7.362,1315055.0],["2013-11-27",7.362,7.4525,7.2514,7.362,1444766.0],["2013-11-28",7.362,7.5883,7.2966,7.4676,2820611.0],["2013-11-29",7.4676,7.7693,7.3922,7.709,3136278.0],["2013-12-02",7.709,8.0409,7.4978,7.9755,5814403.0],["2013-12-03",7.9755,8.242,7.6939,8.1917,5177715.0],["2013-12-04",8.1917,8.3878,8.071,8.1515,5465326.0],["2013-12-05",8.1515,8.151483535766602,7.895,8.1213,5654711.0],["2013-12-06",8.1213,8.1414,7.8095,8.0157,4599839.0],["2013-12-09",8.0157,8.1213,7.895,8.0409,4170160.0],["2013-12-10",8.0409,8.2219,7.9101,8.0358,4066806.0],["2013-12-11",8.0358,8.035826683044434,7.6285,7.6989,2779293.0],["2013-12-12",7.6989,7.885,7.6587,7.8146,2594183.0],["2013-12-13",7.8146,7.8296,7.6587,7.8196,2425554.0],["2013-12-16",7.8196,7.9453,7.4927,7.548,2990809.0],["2013-12-17",7.548,7.6134,7.2765,7.3821,2869055.0],["2013-12-18",7.3821,7.4827,7.2564,7.372,1617382.0],["2013-12-19",7.372,7.4877,7.3218,7.3519,1556796.0],["2013-12-20",7.3519,7.4424,7.2011,7.2715,1632126.0],["2013-12-23",7.2715,7.4827,7.2212,7.4626,1267189.0],["2013-12-24",7.4626,7.5229,7.1508,7.2916,2760147.0],["2013-12-25",7.2916,7.4072,7.191,7.4022,2355276.0],["2013-12-26",7.4022,7.4424,7.2060933113098145,7.2061,1704947.0],["2013-12-27",7.2061,7.3167,7.1659,7.2916,1818304.0],["2013-12-30",7.2916,7.4575,7.291581630706787,7.367,1741892.0],["2013-12-31",7.367,7.3821,7.2363,7.3218,1880785.0],["2014-01-02",7.3218,7.3218,7.1709,7.2312,1707080.0],["2014-01-03",7.2312,7.231236934661865,6.8692,6.8893,3948599.0],["2014-01-06",6.8893,6.8893,6.6731,6.839,2647300.0],["2014-01-07",6.839,6.9144,6.7183,6.9094,1154545.0],["2014-01-08",6.9094,7.0804,6.8641,6.9496,1597770.0],["2014-01-09",6.9496,7.2162,6.8893,7.0904,2888515.0],["2014-01-10",7.0904,7.1407,6.8943,6.9396,1453838.0],["2014-01-13",6.9396,6.9496,6.7183,6.7183,1315280.0],["2014-01-14",6.7183,7.035118579864502,6.5775,7.0351,2585187.0],["2014-01-15",7.0351,7.035118579864502,6.8239,6.9144,1555161.0],["2014-01-16",6.9144,6.9798,6.8038,6.8742,1555005.0],["2014-01-17",6.8742,6.87420129776001,6.7384,6.7384,1501277.0],["2014-01-20",6.7384,6.7435,6.4971,6.5574,2236556.0],["2014-01-21",6.5574,6.658,6.5473,6.6177,1804995.0],["2014-01-22",6.6177,6.879229545593262,6.5675,6.8792,3285314.0],["2014-01-23",6.8792,6.9245,6.7686,6.8943,2533336.0],["2014-01-24",6.8943,6.9647,6.7887,6.9345,3535490.0],["2014-01-27",6.9345,6.9647,6.7887,6.9245,1765019.0],["2014-01-28",6.9245,7.186,6.924488544464111,7.1407,3590421.0],["2014-01-29",7.1407,7.181,6.9999,7.0401,1801027.0],["2014-01-30",7.0401,7.0804,6.8792,6.9446,1558741.0],["2014-02-07",6.9446,7.2815,6.7887,7.2312,2071569.0],["2014-02-10",7.2312,7.5732,7.231236934661865,7.5179,3417831.0],["2014-02-11",7.5179,7.5179,7.3922,7.4173,1844527.0],["2014-02-12",7.4173,7.5128,7.3167,7.5028,1525525.0],["2014-02-13",7.5028,7.5279,7.2614,7.2715,1715747.0],["2014-02-14",7.2715,7.3318,7.1156,7.3016,2408747.0],["2014-02-17",7.3016,7.5128,7.2463,7.4827,2634717.0],["2014-02-18",7.4827,7.5732,7.4072,7.4173,2058015.0],["2014-02-19",7.4173,7.714,7.367,7.7039,4327823.0],["2014-02-20",7.7039,7.7542,7.5229,7.548,2716216.0],["2014-02-21",7.548,7.6637,7.2966,7.372,1847445.0],["2014-02-24",7.372,7.372040748596191,7.191,7.2664,1599473.0],["2014-02-25",7.2664,7.3922,7.1458,7.2011,2675858.0],["2014-02-26",7.2011,7.2162,6.8792,7.1156,3205491.0],["2014-02-27",7.1156,7.2463,7.0401,7.0653,1914874.0],["2014-02-28",7.0653,7.1105,6.839,6.9899,2088374.0],["2014-03-03",6.9899,7.2413,6.9597,7.2212,1653503.0],["2014-03-04",7.2212,7.2815,7.0401,7.1508,1944046.0],["2014-03-05",7.1508,7.3469,7.150778770446777,7.3469,2713527.0],["2014-03-06",7.3469,7.9101,7.346897125244141,7.7592,5705676.0],["2014-03-07",7.7592,7.8699,7.6235,7.7643,3337452.0],["2014-03-10",7.7643,7.764278411865234,7.2916,7.3117,2646393.0],["2014-03-11",7.3117,7.357,7.0703,7.1759,1417925.0],["2014-03-12",7.1759,7.2664,7.0904,7.1759,1203391.0],["2014-03-13",7.1759,7.2162,7.1055,7.1608,1324798.0],["2014-03-14",7.1608,7.181,7.0301,7.1357,1349571.0],["2014-03-17",7.1357,7.1659,7.0552,7.1156,2986038.0],["2014-03-18",7.1156,7.2765,7.1055,7.2463,3838802.0],["2014-03-19",7.2463,7.2664,7.0401,7.1608,1923905.0],["2014-03-20",7.1608,7.196,7.0552,7.1307,1864756.0],["2014-03-21",7.1307,7.2363,6.9245,7.196,2082577.0],["2014-03-24",7.196,7.3067,7.1307,7.2162,1596706.0],["2014-03-25",7.2162,7.216151237487793,7.1005,7.1307,1024843.0],["2014-03-26",7.1307,7.4374,7.1005,7.3519,2117783.0],["2014-03-27",7.3519,7.357,7.1407,7.1407,1808478.0],["2014-03-28",7.1407,7.1458,6.9547,7.0049,2250812.0],["2014-03-31",7.0049,7.004947662353516,6.8893,6.8943,1166562.0],["2014-04-01",6.8943,7.0351,6.8189,7.0301,621364.0],["2014-04-02",7.0301,7.0301,6.5926,6.7937,2612613.0],["2014-04-03",6.7937,6.8641,6.7384,6.839,1373833.0],["2014-04-04",6.839,6.8692,6.7284,6.8139,2099900.0],["2014-04-08",6.8139,6.9496,6.7787,6.9094,2134119.0],["2014-04-09",6.9094,6.9798,6.8641,6.9446,1384762.0],["2014-04-10",6.9446,7.0251,6.9345,7.0049,1582535.0],["2014-04-11",7.0049,7.191,6.9396,7.1508,3028047.0],["2014-04-14",7.1508,7.3519,7.0401,7.1055,2448521.0],["2014-04-15",7.1055,7.1206,6.9697,6.9848,1634609.0],["2014-04-16",6.9848,7.0904,6.9848,7.015,774855.0],["2014-04-17",7.015,7.0804,6.9899,7.015,634177.0],["2014-04-18",7.015,7.1508,6.9949,7.1105,1151506.0],["2014-04-21",7.1105,7.2564,7.0653,7.1508,1562033.0],["2014-04-22",7.1508,7.1759,6.9848,7.0753,1461827.0],["2014-04-23",7.0753,7.3419,7.0753493309021,7.1508,2517986.0],["2014-04-24",7.1508,7.1709,7.01,7.0854,1718585.0],["2014-04-25",7.0854,7.1407,6.7787,6.7887,2357442.0],["2014-04-28",6.7887,6.8239,6.5121,6.5926,2335437.0],["2014-04-29",6.5926,6.7334,6.5373,6.7032,1172499.0],["2014-04-30",6.7032,6.773626804351807,6.6429,6.7736,825995.0],["2014-05-05",6.7736,6.8893,6.7384,6.8792,1152729.0],["2014-05-06",6.8792,6.8943,6.7837,6.8038,1059689.0],["2014-05-07",6.8038,6.8139,6.6781,6.6982,1223241.0],["2014-05-08",6.6982,6.8189,6.6328,6.6932,726796.0],["2014-05-09",6.6932,6.8088,6.1802,6.6881,1767820.0],["2014-05-12",6.6881,6.839,6.6328,6.7485,2100568.0],["2014-05-13",6.7485,6.7686,6.6982,6.7485,737292.0],["2014-05-14",6.7485,6.8038,6.7133,6.7485,538794.0],["2014-05-15",6.7485,6.8088,6.6831,6.6831,597066.0],["2014-05-16",6.6831,6.7083,6.5121,6.6027,740444.0],["2014-05-19",6.6027,6.6751,6.5302,6.6182,792429.0],["2014-05-20",6.6182,6.6492,6.5095,6.5302,555345.0],["2014-05-21",6.5302,6.5664,6.4681,6.5354,889805.0],["2014-05-22",6.5354,6.5923,6.4422,6.4422,1037403.0],["2014-05-23",6.4422,6.6078,6.3077,6.6027,1568361.0],["2014-05-26",6.6027,6.6751,6.5457,6.6544,1710221.0],["2014-05-27",6.6544,6.7113,6.6234,6.7061,987873.0],["2014-05-28",6.7061,6.7993,6.5975,6.7786,1288314.0],["2014-05-29",6.7786,6.8045,6.6854,6.7113,1019566.0],["2014-05-30",6.7113,6.7217,6.6544,6.6803,1437023.0],["2014-06-03",6.6803,6.8355,6.6751,6.7941,925425.0],["2014-06-04",6.7941,6.8355,6.7475,6.7889,948131.0],["2014-06-05",6.7889,6.8562,6.78893518447876,6.8096,558719.0],["2014-06-06",6.8096,6.8303,6.7889,6.8252,541067.0],["2014-06-09",6.8252,6.851,6.7838,6.8148,436711.0],["2014-06-10",6.8148,6.8769,6.7889,6.8666,712571.0],["2014-06-11",6.8666,6.9856,6.8045,6.939,904523.0],["2014-06-12",6.939,7.0632,6.8872,6.9856,950323.0],["2014-06-13",6.9856,7.1667,6.985564708709717,7.1563,2029696.0],["2014-06-16",7.1563,7.2339,7.1149,7.1149,1105443.0],["2014-06-17",7.1149,7.1563,7.026960372924805,7.027,1307996.0],["2014-06-18",7.027,7.0528,6.8976,6.9338,447469.0],["2014-06-19",6.9338,7.1149,6.8562,6.8614,807051.0],["2014-06-20",6.8614,6.9338,6.851,6.8924,885573.0],["2014-06-23",6.8924,6.9597,6.8821,6.9338,527010.0],["2014-06-24",6.9338,7.0373101234436035,6.8924,7.0373,763279.0],["2014-06-25",7.0373,7.058,6.9856,7.0166,304499.0],["2014-06-26",7.0166,7.1408,7.016612529754639,7.0684,577788.0],["2014-06-27",7.0684,7.1305,7.0218,7.0787,478611.0],["2014-06-30",7.0787,7.1408,7.0321,7.0839,830298.0],["2014-07-01",7.0839,7.2495,7.0321,7.2029,1551910.0],["2014-07-02",7.2029,7.2339,7.146,7.1977,901102.0],["2014-07-03",7.1977,7.2029,7.0994,7.1046,900010.0],["2014-07-04",7.1046,7.1615,7.0787,7.1098,700950.0],["2014-07-07",7.1098,7.1408,7.0425,7.1201,695774.0],["2014-07-08",7.1201,7.1408,7.0425,7.0942,759890.0],["2014-07-09",7.0942,7.0994,6.97,6.9804,871336.0],["2014-07-10",6.9804,7.027,6.9442,7.0218,660476.0],["2014-07-11",7.0218,7.0684,6.9752,7.027,555384.0],["2014-07-14",7.027,7.1149,6.9649,7.0994,1065091.0],["2014-07-15",7.0994,7.4513,7.0684,7.4513,3580733.0],["2014-07-16",7.4513,7.45127010345459,7.2339,7.3219,2124904.0],["2014-07-17",7.3219,7.3581,7.1822,7.2184,946393.0],["2014-07-18",7.2184,7.296,7.1408,7.2857,781368.0],["2014-07-21",7.2857,7.384,7.0891,7.2184,781508.0],["2014-07-22",7.2184,7.3271,7.1511,7.2702,976966.0],["2014-07-23",7.2702,7.3943,7.1977,7.3374,1142807.0],["2014-07-24",7.3374,7.461618423461914,7.2857,7.4616,1886886.0],["2014-07-25",7.4616,7.5289,7.3478,7.4461,1172028.0],["2014-07-28",7.4461,7.5858,7.3995,7.472,1577244.0],["2014-07-29",7.472,7.5341,7.4202,7.4306,1444966.0],["2014-07-30",7.4306,7.4357,7.3116,7.3633,1252244.0],["2014-07-31",7.3633,7.4254,7.3478,7.415,1046093.0],["2014-08-01",7.415,7.4668,7.347778797149658,7.3478,1230776.0],["2014-08-04",7.3478,7.4202,7.2495,7.3995,1787533.0],["2014-08-05",7.3995,7.472,7.3167,7.472,1598240.0],["2014-08-06",7.472,7.472,7.3374,7.415,957378.0],["2014-08-07",7.415,7.4357,7.3219,7.3685,963363.0],["2014-08-08",7.3685,7.472,7.2857,7.4513,1377058.0],["2014-08-11",7.4513,7.5548,7.415,7.5237,1476997.0],["2014-08-12",7.5237,7.5548,7.4564,7.503,1234136.0],["2014-08-13",7.503,7.7514,7.4461,7.6789,3450164.0],["2014-08-14",7.6789,7.7359,7.5651,7.6945,2154569.0],["2014-08-15",7.6945,7.7824,7.6324,7.7255,1639953.0],["2014-08-18",7.7255,7.9118,7.7255167961120605,7.9014,1921857.0],["2014-08-19",7.9014,7.9325,7.7773,7.8135,1659008.0],["2014-08-20",7.8135,7.9015,7.7152,7.7876,1437178.0],["2014-08-21",7.7876,7.8756,7.6582,7.7617,1226384.0],["2014-08-22",7.7617,7.8911,7.7359,7.8808,948130.0],["2014-08-25",7.8808,7.8808,7.6582,7.7617,1377265.0],["2014-08-26",7.7617,7.8083,7.3995,7.5496,1801521.0],["2014-08-27",7.5496,7.6376,7.4978,7.5703,667101.0],["2014-08-28",7.5703,7.6738,7.5082,7.5392,536360.0],["2014-08-29",7.5392,7.5599,7.4875,7.5289,789635.0],["2014-09-01",7.5289,7.9221,7.52888822555542,7.917,3218628.0],["2014-09-02",7.917,8.4603,7.7617,8.2274,8552291.0],["2014-09-03",8.2274,8.22744369506836,8.0308,8.1136,4289144.0],["2014-09-04",8.1136,8.2637,8.0515,8.155,2546235.0],["2014-09-05",8.155,8.3723,8.1136,8.2481,2284428.0],["2014-09-09",8.2481,8.4086,8.124,8.3361,2348916.0],["2014-09-10",8.3361,8.33610725402832,8.124,8.1705,1593387.0],["2014-09-11",8.1705,8.2688,8.0826,8.124,1572357.0],["2014-09-12",8.124,8.155000686645508,8.0567,8.155,1384940.0],["2014-09-15",8.155,8.4241,8.155000686645508,8.3723,3328809.0],["2014-09-16",8.3723,8.372328758239746,7.9273,7.9428,2584423.0],["2014-09-17",7.9428,8.1705,7.8652,8.0774,1497376.0],["2014-09-18",8.0774,8.2585,8.0308,8.2223,1653993.0],["2014-09-19",8.2223,8.3258,8.0567,8.2688,2110785.0],["2014-09-22",8.2688,8.268839836120605,8.0722,8.1447,1131686.0],["2014-09-23",8.1447,8.1964,7.8756,7.948,3103876.0],["2014-09-24",7.948,8.0619,7.8963,8.0619,2532073.0],["2014-09-25",8.0619,8.067,7.9428,7.9687,2278896.0],["2014-09-26",7.9687,8.0256,7.9014,7.9998,1361872.0],["2014-09-29",7.9998,8.1033,7.948,8.0929,1924339.0],["2014-09-30",8.0929,8.1291,8.0412,8.0722,1961198.0],["2014-10-08",8.0722,8.2067,8.0619,8.1964,2126814.0],["2014-10-09",8.1964,8.3309,8.0981,8.3206,2210371.0],["2014-10-10",8.3206,8.4241,8.1446,8.2792,3597165.0],["2014-10-13",8.2792,8.3413,7.7617,8.1188,1841798.0],["2014-10-14",8.1188,8.155,7.917,7.9791,1941617.0],["2014-10-15",7.9791,7.9894,7.8187,7.9687,1441109.0],["2014-10-16",7.9687,7.968719482421875,7.8445,7.8549,1845840.0],["2014-10-17",7.8549,7.8963,7.6375,7.6893,2281854.0],["2014-10-20",7.6893,7.8238,7.6634,7.7462,1656142.0],["2014-10-21",7.7462,7.8238,7.7255,7.798,1052571.0],["2014-10-22",7.798,7.8342,7.6686,7.7359,1082140.0],["2014-10-23",7.7359,7.8031,7.6427,7.6582,1045124.0],["2014-10-24",7.6582,7.71,7.6065,7.6582,951241.0],["2014-10-27",7.6582,7.8031,7.5858,7.7255,1241888.0],["2014-10-28",7.7255,7.8756,7.7255167961120605,7.8549,1673219.0],["2014-10-29",7.8549,8.0153,7.854880332946777,7.9791,2243075.0],["2014-10-30",7.9791,8.0256,7.9221,7.9635,2045990.0],["2014-10-31",7.9635,8.2016,7.8911,8.1136,4186474.0],["2014-11-03",8.1136,8.4499,8.0205,8.4448,6469611.0],["2014-11-04",8.4448,8.444772720336914,8.2378,8.2533,3023130.0],["2014-11-05",8.2533,8.2999,8.1705,8.2585,1683869.0],["2014-11-06",8.2585,8.5327,8.258490562438965,8.512,4712312.0],["2014-11-07",8.512,8.7863,8.512041091918945,8.7449,5828616.0],["2014-11-10",8.7449,8.8743,8.4862,8.6776,3024863.0],["2014-11-11",8.6776,8.677624702453613,8.2637,8.3879,3035271.0],["2014-11-12",8.3879,8.5431,8.3102,8.5379,1638010.0],["2014-11-13",8.5379,8.53791332244873,8.2274,8.3309,1686113.0],["2014-11-14",8.3309,8.4344,8.2792,8.3827,1276402.0],["2014-11-17",8.3827,8.7087,8.3568,8.688,2092680.0],["2014-11-18",8.688,8.8743,8.6311,8.719,2708854.0],["2014-11-19",8.719,8.926000595092773,8.7035,8.926,2779637.0],["2014-11-20",8.926,8.926000595092773,8.719,8.7242,1259589.0],["2014-11-21",8.7242,8.7708,8.5845,8.6259,1615946.0],["2014-11-24",8.6259,8.9001,8.5948,8.8536,2783280.0],["2014-11-25",8.8536,9.045,8.719,8.9829,2485910.0],["2014-11-26",8.9829,8.982918739318848,8.7708,8.8225,1961107.0],["2014-11-27",8.8225,8.895,8.7345,8.895,1496706.0],["2014-11-28",8.895,9.2882,8.807,9.1796,3932968.0],["2014-12-01",9.1796,9.2106,8.9467,9.0554,2710017.0],["2014-12-02",9.0554,9.2313,8.9984,9.2313,2213953.0],["2014-12-03",9.2313,9.2779,8.9726,9.2623,2377941.0],["2014-12-04",9.2623,9.459,9.1226,9.3141,2325429.0],["2014-12-05",9.3141,9.3348,8.6466,9.2054,2549108.0],["2014-12-08",9.2054,9.205422401428223,8.8898,9.0088,2682917.0],["2014-12-09",9.0088,9.008792877197266,8.5224,8.6414,4427763.0],["2014-12-10",8.6414,8.8898,8.4758,8.8898,2314058.0],["2014-12-11",8.8898,9.0191,8.7397,8.9519,2156826.0],["2014-12-12",8.9519,9.1382,8.8484,8.9519,2136833.0],["2014-12-15",8.9519,9.1019,8.8536,9.0605,2488924.0],["2014-12-16",9.0605,9.1278,8.9467,9.0916,2946802.0],["2014-12-17",9.0916,9.8833,9.0554,9.3555,5283839.0],["2014-12-18",9.3555,9.4434,9.164,9.3451,2450203.0],["2014-12-19",9.3451,9.8678,8.9001,9.3348,3834594.0],["2014-12-22",9.3348,9.334783554077148,8.719,9.0502,3245953.0],["2014-12-23",9.0502,9.0864,8.838,8.9001,2029063.0],["2014-12-24",8.9001,8.9829,8.8639,8.9208,1021646.0],["2014-12-25",8.9208,9.0347,8.8898,8.9674,1117542.0],["2014-12-26",8.9674,9.0761,8.9105,9.0761,1119053.0],["2014-12-29",9.0761,9.133,8.7811,9.0347,2515744.0],["2014-12-30",9.0347,9.034664154052734,8.6828,8.7294,1620778.0],["2014-12-31",8.7294,8.8173,8.6518,8.807,1366947.0],["2015-01-05",8.807,9.1071,8.806985855102539,9.0347,2779141.0],["2015-01-06",9.0347,9.3555,8.9053,9.2882,4821024.0],["2015-01-07",9.2882,9.3089,9.0554,9.1951,2562137.0],["2015-01-08",9.1951,9.2986,9.0605,9.1433,1665012.0],["2015-01-09",9.1433,9.2986,9.0968,9.2572,3426049.0],["2015-01-12",9.2572,9.5832,9.1899,9.5728,4695492.0],["2015-01-13",9.5728,9.6711,9.3658,9.5107,2748502.0],["2015-01-14",9.5107,9.5366,9.2158,9.34,1790942.0],["2015-01-15",9.34,9.3555,9.1847,9.2365,1632816.0],["2015-01-16",9.2365,9.3089,9.0295,9.2365,3027008.0],["2015-01-19",9.2365,9.3037,8.807,8.9053,2872983.0],["2015-01-20",8.9053,9.2365,8.8794,9.2365,2425127.0],["2015-01-21",9.2365,9.4797,9.2002,9.4279,2826770.0],["2015-01-22",9.4279,9.8264,9.3141,9.7384,3518253.0],["2015-01-23",9.7384,9.8212,9.5832,9.8212,2305977.0],["2015-01-26",9.8212,9.9247,9.6349,9.8212,2305707.0],["2015-01-27",9.8212,9.8729,9.5728,9.7953,2338096.0],["2015-01-28",9.7953,9.795313835144043,9.5883,9.6194,1456340.0],["2015-01-29",9.6194,9.61938190460205,9.3969,9.4952,1246195.0],["2015-01-30",9.4952,10.3438,9.495194435119629,9.8315,5085622.0],["2015-02-02",9.8315,9.831536293029785,9.42275333404541,9.4228,2975801.0],["2015-02-03",9.4228,9.5987,9.3037,9.49,2345535.0],["2015-02-04",9.49,10.2972,9.490019798278809,9.9661,6217139.0],["2015-02-05",9.9661,10.1161,9.728,9.8005,2781578.0],["2015-02-06",9.8005,9.800488471984863,9.2623,9.3658,2937129.0],["2015-02-09",9.3658,9.4538,9.2261,9.2623,2126685.0],["2015-02-10",9.2623,9.5418,9.2416,9.5418,1480155.0],["2015-02-11",9.5418,9.5883,9.4176,9.5262,1632512.0],["2015-02-12",9.5262,9.7746,9.5211,9.7694,1837154.0],["2015-02-13",9.7694,9.9247,9.6246,9.6453,3814092.0],["2015-02-16",9.6453,9.8315,9.578,9.8264,2222907.0],["2015-02-17",9.8264,9.826360702514648,9.6711,9.785,2754013.0],["2015-02-25",9.785,9.8315,9.6142,9.7953,2234398.0],["2015-02-26",9.7953,9.935,9.728,9.8419,3104779.0],["2015-02-27",9.8419,10.0903,9.8108,9.8574,3400757.0],["2015-03-02",9.8574,10.0592,9.7436,9.8315,4010290.0],["2015-03-03",9.8315,10.0126,9.609,9.6246,5323604.0],["2015-03-04",9.6246,9.8212,9.624556541442871,9.8057,3401356.0],["2015-03-05",9.8057,9.9092,9.5676,9.7022,3074818.0],["2015-03-06",9.7022,9.7539,9.5883,9.7022,1418518.0],["2015-03-09",9.7022,9.857410430908203,9.5521,9.8574,2084518.0],["2015-03-10",9.8574,9.8936,9.785,9.8678,2491453.0],["2015-03-11",9.8678,10.0644,9.8471,9.8936,3202273.0],["2015-03-12",9.8936,10.1524,9.8574,10.0075,3060083.0],["2015-03-13",10.0075,10.1368,9.8833,9.9609,2358024.0],["2015-03-16",9.9609,10.157529830932617,9.9505,10.1575,4537548.0],["2015-03-17",10.1575,10.2972,10.0851,10.2558,4469704.0],["2015-03-18",10.2558,10.3335,10.1575,10.3231,3206002.0],["2015-03-19",10.3231,10.323113441467285,10.1731,10.2507,3020300.0],["2015-03-20",10.2507,10.3231,10.0903,10.2507,3996071.0],["2015-03-23",10.2507,10.5508,10.1834,10.4783,4563594.0],["2015-03-24",10.4783,10.6025,10.1782,10.4059,3571770.0],["2015-03-25",10.4059,10.4473,10.0799,10.3904,5518171.0],["2015-03-26",10.3904,10.390381813049316,10.0385,10.1575,5617444.0],["2015-03-27",10.1575,10.3438,10.1317,10.3128,3470106.0],["2015-03-30",10.3128,10.5197,10.2714,10.4939,4277172.0],["2015-03-31",10.4939,10.794,10.493871688842773,10.7319,5819177.0],["2015-04-01",10.7319,11.0372,10.731898307800293,10.9699,5177550.0],["2015-04-02",10.9699,11.1459,10.7785,10.9906,4658301.0],["2015-04-03",10.9906,11.1769,10.8561,11.0838,4293784.0],["2015-04-07",11.0838,12.1031,11.0268,11.9013,6518348.0],["2015-04-08",11.9013,11.90133285522461,11.3321,11.596,5916888.0],["2015-04-09",11.596,11.596038818359375,10.8664,11.208,5421202.0],["2015-04-10",11.208,11.8496,11.0217,11.7461,5594048.0],["2015-04-13",11.7461,12.6206,11.6995,12.4912,6731064.0],["2015-04-14",12.4912,12.491228103637695,12.0203,12.1549,4118180.0],["2015-04-15",12.1549,13.3502,11.5909,12.7965,5836448.0],["2015-04-16",12.7965,13.6969,12.3774,13.4537,7421973.0],["2015-04-17",13.4537,13.9763,13.0915,13.4226,5823080.0],["2015-04-20",13.4226,13.422636032104492,12.4705,12.5481,6415740.0],["2015-04-21",12.5481,13.195,12.4188,13.1587,4527095.0],["2015-04-22",13.1587,13.552,13.158737182617188,13.5209,6388401.0],["2015-04-23",13.5209,14.3851,13.464,13.5209,6518226.0],["2015-04-24",13.5209,13.520949363708496,13.0915,13.5002,3424036.0],["2015-04-27",13.5002,13.8055,13.3916,13.5675,3554928.0],["2015-04-28",13.5675,13.567521095275879,13.0087,13.1329,3166241.0],["2015-04-29",13.1329,13.2829,12.9362,13.2001,2760210.0],["2015-04-30",13.2001,13.6814,13.195,13.2984,3574298.0],["2015-05-04",13.2984,13.4433,13.0708,13.1225,2651368.0],["2015-05-05",13.1225,13.2001,12.4964,12.574,3272348.0],["2015-05-06",12.574,12.9776,12.4188,12.5223,2459796.0],["2015-05-07",12.5223,12.9362,12.4705,12.8172,3023117.0],["2015-05-08",12.8172,13.1173,12.6775,13.1122,2497458.0],["2015-05-11",13.1122,13.7124,12.9725,13.7021,5118659.0],["2015-05-12",13.7021,14.1264,13.3605,13.8262,5088086.0],["2015-05-13",13.8262,13.826245307922363,13.3347,13.3968,4083621.0],["2015-05-14",13.3968,13.4123,12.8741,12.9673,5992772.0],["2015-05-15",12.9673,12.9983,12.6775,12.8586,3961058.0],["2015-05-18",12.8586,13.2415,12.7293,13.1691,3160916.0],["2015-05-19",13.1691,13.9142,13.138,13.8366,6189619.0],["2015-05-20",13.8366,14.4989,13.6089,14.3592,7824913.0],["2015-05-21",14.3592,15.3631,14.1264,15.006,6162175.0],["2015-05-22",15.006,15.2855,14.5507,15.2492,4525752.0],["2015-05-25",15.2492,15.9116,14.9491,15.7822,5079423.0],["2015-05-26",15.7822,15.953,15.4303,15.8288,3829593.0],["2015-05-27",15.8288,16.6877384185791,15.2699,16.6877,11457603.0],["2015-05-28",16.6877,16.8171,15.0578,15.0836,9075236.0],["2015-05-29",15.0836,15.3883,13.6551,14.3904,6936690.0],["2015-06-01",14.3904,15.1677,14.1068,15.1257,5105477.0],["2015-06-02",15.1257,15.7454,15.0101,15.7454,4808099.0],["2015-06-03",15.7454,16.7905,15.0731,15.5196,5628156.0],["2015-06-04",15.5196,16.5437,14.1803,14.9681,6214850.0],["2015-06-05",14.9681,15.8084,14.968101501464844,15.7664,7323287.0],["2015-06-08",15.7664,15.8819,15.2307,15.2937,7947972.0],["2015-06-09",15.2937,15.5563,15.1572,15.3042,5323162.0],["2015-06-10",15.3042,15.7034,14.9261,15.4828,3903038.0],["2015-06-11",15.4828,15.8137,15.1992,15.7559,6409465.0],["2015-06-12",15.7559,16.1498,15.6509,16.0132,8660269.0],["2015-06-15",16.0132,16.1708,15.3357,15.4986,6994435.0],["2015-06-16",15.4986,15.498551368713379,14.5479,14.5479,5077575.0],["2015-06-17",14.5479,15.0206,13.9965,14.8368,3956258.0],["2015-06-18",14.8368,14.836804389953613,14.1803,14.2853,3599354.0],["2015-06-19",14.2853,14.5374,12.9198,13.1194,3023550.0],["2015-06-23",13.1194,13.3137,12.3894,13.256,4230226.0],["2015-06-24",13.256,14.2959,13.255961418151855,14.2959,8422233.0],["2015-06-25",14.2959,14.8105,13.4555,13.9912,10156638.0],["2015-06-26",13.9912,13.99123764038086,12.5942,12.5942,6233199.0],["2015-06-29",12.5942,13.1247,11.339,11.8747,6740238.0],["2015-06-30",11.8747,13.0354,11.3442,12.9251,5587010.0],["2015-07-01",12.9251,13.4135,12.0848,12.2371,5888365.0],["2015-07-02",12.2371,12.4787,11.1394,11.6226,4075225.0],["2015-07-03",11.6226,12.1058,10.5302,11.0449,4305611.0],["2015-07-06",11.0449,12.132,10.4724,11.4755,5868596.0],["2015-07-07",11.4755,11.5543,10.5039,10.5039,7491142.0],["2015-07-08",10.5039,11.5543,9.4535,11.4913,20113462.0],["2015-07-09",11.4913,12.6415,10.9346,12.6415,6871963.0],["2015-07-10",12.6415,13.907204627990723,12.64148235321045,13.9072,8953991.0],["2015-07-13",13.9072,14.9681,13.9072,14.8578,8457818.0],["2015-07-14",14.8578,14.85781478881836,13.55007266998291,13.5501,8749989.0],["2015-07-15",13.5501,13.55007266998291,12.2266,12.61,5303304.0],["2015-07-16",12.61,13.7602,12.60997200012207,13.5343,5269760.0],["2015-07-17",13.5343,14.3274,13.534316062927246,14.1803,8581645.0],["2015-07-20",14.1803,15.2307,13.3925,13.6289,7192684.0],["2015-07-21",13.6289,13.6814,12.9724,13.5501,4527166.0],["2015-07-22",13.5501,13.7812,13.2927,13.6919,4540549.0],["2015-07-23",13.6919,13.9072,13.3137,13.902,4641449.0],["2015-07-24",13.902,13.9177,13.2034,13.2139,4356531.0],["2015-07-27",13.2139,13.8652,12.3421,12.4734,5761074.0],["2015-07-28",12.4734,13.7234,11.5543,13.7234,7028138.0],["2015-07-29",13.7234,14.1383,13.1824,13.8389,8615139.0],["2015-07-30",13.8389,13.838929176330566,12.8673,12.8673,5318757.0],["2015-07-31",12.8673,13.1037,12.3474,12.6152,3783379.0],["2015-08-03",12.6152,12.757,12.0165,12.6362,3346541.0],["2015-08-04",12.6362,13.2717,12.5049,13.2297,2904595.0],["2015-08-05",13.2297,13.22970199584961,12.7465,12.7675,2188741.0],["2015-08-06",12.7675,12.9303,12.5049,12.7465,1326211.0],["2015-08-07",12.7465,13.1562,12.7098,13.0826,2537159.0],["2015-08-10",13.0826,13.6499,12.9724,13.6026,3899229.0],["2015-08-11",13.6026,13.9492,13.2875,13.445,3603654.0],["2015-08-12",13.445,13.8547,13.2875,13.4293,2579088.0],["2015-08-13",13.4293,14.7055,13.2087,14.6792,9808843.0],["2015-08-14",14.6792,14.8631,14.049,14.07,13812167.0],["2015-08-17",14.07,14.070018768310547,13.3925,13.7601,6506726.0],["2015-08-18",13.7601,14.0438,12.3841,12.3841,7711792.0],["2015-08-19",12.3841,12.7518,11.4493,12.6572,5021510.0],["2015-08-20",12.6572,12.9041,12.0795,12.1898,3606536.0],["2015-08-21",12.1898,12.3421,11.6489,11.7697,2999673.0],["2015-08-24",11.7697,11.769655227661133,10.5932,10.5932,3295240.0],["2015-08-25",10.5932,10.593214988708496,9.6636,10.4252,4873906.0],["2015-08-26",10.4252,11.1342,10.11,10.5039,3000492.0],["2015-08-27",10.5039,11.1867,10.503933906555176,11.1867,4246271.0],["2015-08-28",11.1867,12.132,11.0291,12.006,4379180.0],["2015-08-31",12.006,12.0795,11.4545,11.5386,2598840.0],["2015-09-01",11.5386,11.538567543029785,10.7403,11.1867,1941888.0],["2015-09-02",11.1867,11.3022,10.6142,11.2655,2204905.0],["2015-09-07",11.2655,11.7119,11.1867,11.297,1995340.0],["2015-09-08",11.297,11.6279,10.9346,11.5071,1889334.0],["2015-09-09",11.5071,12.0795,11.3968,11.7329,4011062.0],["2015-09-10",11.7329,11.9692,11.4808,11.5858,2069953.0],["2015-09-11",11.5858,11.6594,11.2707,11.4545,1205890.0],["2015-09-14",11.4545,11.5543,10.3096,10.3096,2016690.0],["2015-09-15",10.3096,10.3621,9.3065,9.8737,2620762.0],["2015-09-16",9.8737,10.8611,9.7687,10.8033,2380027.0],["2015-09-17",10.8033,10.9503,10.5092,10.6615,2318576.0],["2015-09-18",10.6615,10.7035,10.3254,10.4829,1057160.0],["2015-09-21",10.4829,10.7035,10.3464,10.6352,1210121.0],["2015-09-22",10.6352,11.7014,10.5039,11.5543,4184533.0],["2015-09-23",11.5543,11.554327011108398,10.9241,10.9503,5526037.0],["2015-09-24",10.9503,11.1027,10.6405,10.8243,2142791.0],["2015-09-25",10.8243,10.9241,10.3726,10.3989,1671165.0],["2015-09-28",10.3989,10.5197,10.3359,10.4829,1129606.0],["2015-09-29",10.4829,10.482922554016113,10.2518,10.3096,1035710.0],["2015-09-30",10.3096,10.4514,10.2466,10.3621,1035019.0],["2015-10-08",10.3621,10.8611,10.362129211425781,10.7613,2653725.0],["2015-10-09",10.7613,10.8453,10.6352,10.819,2256090.0],["2015-10-12",10.819,11.4913,10.819049835205078,11.2865,3972590.0],["2015-10-13",11.2865,11.4178,11.1867,11.3232,1892022.0],["2015-10-14",11.3232,11.3915,11.0344,11.0554,2428762.0],["2015-10-15",11.0554,11.4125,11.055388450622559,11.402,2549604.0],["2015-10-16",11.402,11.6016,11.297,11.5018,2821924.0],["2015-10-19",11.5018,11.816923141479492,11.4755,11.8169,2969588.0],["2015-10-20",11.8169,12.2476,11.6856,11.9692,3029334.0],["2015-10-21",11.9692,12.1583,11.0816,11.2497,3160331.0],["2015-10-22",11.2497,11.8432,11.249711036682129,11.7276,1615203.0],["2015-10-23",11.7276,12.1215,11.727640151977539,12.1058,1802554.0],["2015-10-26",12.1058,13.319,12.105782508850098,13.319,3927796.0],["2015-10-27",13.319,14.1751,12.7623,13.3085,7455968.0],["2015-10-28",13.3085,13.308481216430664,12.799,12.8621,4814746.0],["2015-10-29",12.8621,13.5081,12.862064361572266,13.2875,2471895.0],["2015-10-30",13.2875,13.8389,12.8253,13.6131,2792909.0],["2015-11-02",13.6131,14.0122,13.1352,13.487,3022737.0],["2015-11-03",13.487,13.9597,13.3452,13.4976,1872234.0],["2015-11-04",13.4976,14.0333,13.3715,13.965,3010207.0],["2015-11-05",13.965,14.0333,13.5501,13.6026,2578162.0],["2015-11-06",13.6026,13.923,13.3873,13.6866,2104342.0],["2015-11-09",13.6866,13.686624526977539,13.2087,13.382,4030462.0],["2015-11-10",13.382,13.9335,13.34,13.7181,2479206.0],["2015-11-11",13.7181,13.718132972717285,13.4083,13.5343,1851621.0],["2015-11-12",13.5343,13.655111312866211,13.3925,13.6551,2071548.0],["2015-11-13",13.6551,13.9807,13.4503,13.7444,2809636.0],["2015-11-16",13.7444,14.2328,13.4503,14.1803,3020473.0],["2015-11-17",14.1803,14.2748,13.4555,13.5133,8929194.0],["2015-11-18",13.5133,13.5186,13.0774,13.1037,2952352.0],["2015-11-19",13.1037,13.5343,13.103654861450195,13.3873,1981371.0],["2015-11-20",13.3873,13.6971,13.387260437011719,13.5501,3960425.0],["2015-11-23",13.5501,14.0175,13.55007266998291,13.8127,3073255.0],["2015-11-24",13.8127,13.81266975402832,13.382,13.6026,1724351.0],["2015-11-25",13.6026,13.7024,13.5763,13.6446,1162122.0],["2015-11-26",13.6446,13.8284,13.3978,13.4135,1790257.0],["2015-11-27",13.4135,13.6761,12.7675,12.9619,2411095.0],["2015-11-30",12.9619,13.5763,12.8568,13.4503,2398409.0],["2015-12-01",13.4503,13.8599,13.445,13.7339,1913172.0],["2015-12-02",13.7339,14.154,13.2875,13.9177,3477969.0],["2015-12-03",13.9177,14.4166,13.7601,14.2906,3024726.0],["2015-12-04",14.2906,14.290597915649414,13.902,14.0543,2101515.0],["2015-12-07",14.0543,14.2853,13.8967,14.1593,1743086.0],["2015-12-08",14.1593,14.1593017578125,13.5763,13.6551,1662476.0],["2015-12-09",13.6551,13.9545,13.5501,13.8442,1123296.0],["2015-12-10",13.8442,13.944,13.6026,13.6656,1235122.0],["2015-12-11",13.6656,14.0543,13.5553,13.6131,977436.0],["2015-12-14",13.6131,13.8022,13.3137,13.7129,1392010.0],["2015-12-15",13.7129,13.8494,13.5501,13.7391,1285068.0],["2015-12-16",13.7391,13.8547,13.6551,13.6551,964941.0],["2015-12-17",13.6551,13.944,13.655111312866211,13.8704,2397772.0],["2015-12-18",13.8704,14.2643,13.6814,14.2328,3191934.0],["2015-12-21",14.2328,14.7055,13.9177,14.3904,6581224.0],["2015-12-22",14.3904,14.6005,14.1856,14.59,5347578.0],["2015-12-23",14.59,15.4355,14.589961051940918,15.0416,9767895.0],["2015-12-24",15.0416,15.6981,14.7213,15.5511,6844793.0],["2015-12-25",15.5511,15.551069259643555,15.0049,15.0469,4612747.0],["2015-12-28",15.0469,15.5826,15.0364,15.1414,4870763.0],["2015-12-29",15.1414,15.2307,14.653,15.1834,2924660.0],["2015-12-30",15.1834,15.2254,14.8631,15.0784,3558573.0],["2015-12-31",15.0784,15.1782,14.6005,14.611,3055634.0],["2016-01-04",14.611,14.611,13.7339,13.7444,2514912.0],["2016-01-05",13.7444,14.2276,13.0879,13.466,4180753.0],["2016-01-06",13.466,13.6971,13.1824,13.5448,2594614.0],["2016-01-07",13.5448,13.544820785522461,12.736,12.8411,662240.0],["2016-01-08",12.8411,13.5501,12.5049,13.3925,3152271.0],["2016-01-11",13.3925,13.392511367797852,12.7098,12.7623,3052051.0],["2016-01-12",12.7623,13.319,12.762274742126465,13.2822,2024989.0],["2016-01-13",13.2822,13.6551,13.1562,13.2875,2648891.0],["2016-01-14",13.2875,13.4976,12.7728,13.4976,3268746.0],["2016-01-15",13.4976,13.497550964355469,12.9776,13.0249,2136620.0],["2016-01-18",13.0249,13.1299,12.7728,12.8358,1906785.0],["2016-01-19",12.8358,13.2245,12.5732,13.1772,2432948.0],["2016-01-20",13.1772,13.3925,13.0249,13.1457,1922748.0],["2016-01-21",13.1457,13.277,12.8831,12.9461,2035157.0],["2016-01-22",12.9461,13.3347,12.8778,13.1404,1774797.0],["2016-01-25",13.1404,13.4398,13.140419960021973,13.2875,1956574.0],["2016-01-26",13.2875,13.6236,12.5417,12.799,3709027.0],["2016-01-27",12.799,13.1037,12.6572,12.8411,3823901.0],["2016-01-28",12.8411,13.2822,12.799,13.1562,2544707.0],["2016-01-29",13.1562,13.6604,12.9513,13.5763,2462508.0],["2016-02-01",13.5763,13.6814,13.1929,13.5343,1922280.0],["2016-02-02",13.5343,13.8022,13.298,13.7864,2401989.0],["2016-02-03",13.7864,14.1803,13.4976,13.9335,2666201.0],["2016-02-04",13.9335,14.4429,13.7917,13.8074,2916650.0],["2016-02-05",13.8074,13.9702,13.319,13.34,2016485.0],["2016-02-15",13.34,14.1015,12.9724,14.0017,2373452.0],["2016-02-16",14.0017,14.3379,13.9072,14.3379,2299606.0],["2016-02-17",14.3379,14.337867736816406,14.007,14.2066,1655082.0],["2016-02-18",14.2066,14.3746,14.0385,14.1803,2440535.0],["2016-02-19",14.1803,14.2591,13.8442,14.0543,2458619.0],["2016-02-22",14.0543,14.4954,14.0333,14.3851,3219317.0],["2016-02-23",14.3851,14.4166,14.0543,14.112,2895730.0],["2016-02-24",14.112,14.2328,13.923,14.1488,2283628.0],["2016-02-25",14.1488,14.3851,13.8914,13.8914,3844305.0],["2016-02-26",13.8914,15.1257,13.8337,14.5795,4521875.0],["2016-02-29",14.5795,14.8631,13.944,14.8631,9124940.0],["2016-03-01",14.8631,14.8631,14.4061,14.8105,4598956.0],["2016-03-02",14.8105,15.3883,14.5322,15.1939,6708769.0],["2016-03-03",15.1939,15.193937301635742,14.7843,14.9156,4162640.0],["2016-03-04",14.9156,14.915584564208984,14.3746,14.6792,3063915.0],["2016-03-07",14.6792,15.0731,14.5584,14.758,2574466.0],["2016-03-08",14.758,14.758023262023926,14.133,14.4429,2492314.0],["2016-03-09",14.4429,14.442907333374023,14.1698,14.1908,2004380.0],["2016-03-10",14.1908,14.7475,14.049,14.5847,3211152.0],["2016-03-11",14.5847,14.758,14.3956,14.5795,1386320.0],["2016-03-14",14.5795,15.1677,14.579459190368652,14.9734,3389586.0],["2016-03-15",14.9734,15.1887,14.8158,15.0469,2174179.0],["2016-03-16",15.0469,15.1204,14.8263,15.0311,1745309.0],["2016-03-17",15.0311,15.3147,14.9734,15.2097,2931307.0],["2016-03-18",15.2097,15.5983,15.0206,15.4723,3835390.0],["2016-03-21",15.4723,15.4933,15.2622,15.4775,3043296.0],["2016-03-22",15.4775,15.477546691894531,14.9208,15.0416,3914674.0],["2016-03-23",15.0416,15.230701446533203,14.9891,15.2307,1396759.0],["2016-03-24",15.2307,15.2727,14.9523,15.0206,1686176.0],["2016-03-25",15.0206,15.981735229492188,15.0154,15.9817,4820712.0],["2016-03-28",15.9817,16.2758,15.7139,15.7559,3579261.0],["2016-03-29",15.7559,15.8294,15.4933,15.6666,2071295.0],["2016-03-30",15.6666,16.654,15.6614,16.4019,4348806.0],["2016-03-31",16.4019,16.4387,15.945,16.2811,3157330.0],["2016-04-01",16.2811,16.2811,15.8347,16.0343,1924469.0],["2016-04-05",16.0343,16.3861,16.034252166748047,16.2286,3323206.0],["2016-04-06",16.2286,16.3284,16.0237,16.0973,2277943.0],["2016-04-07",16.0973,16.134,15.6561,15.8242,2780310.0],["2016-04-08",15.8242,16.1498,15.6088,15.945,2110872.0],["2016-04-11",15.945,16.9061,15.8872,16.7328,3301760.0],["2016-04-12",16.7328,17.468036651611328,16.4964,17.468,5385612.0],["2016-04-13",17.468,18.9543,17.1739,17.4313,5826571.0],["2016-04-14",17.4313,17.7569,17.279,17.6203,2325280.0],["2016-04-15",17.6203,17.7516,16.9901,17.1424,2411793.0],["2016-04-18",17.1424,17.9092,16.7538,17.7989,3654389.0],["2016-04-19",17.7989,18.3189,17.489,17.9827,3809343.0],["2016-04-20",17.9827,18.1088,16.9638,17.7254,3630814.0],["2016-04-21",17.7254,18.9018,17.4996,18.5132,6177650.0],["2016-04-22",18.5132,20.3671,18.2296,20.3619,8508620.0],["2016-04-25",20.3619,20.36187171936035,18.4239,18.5342,12617874.0],["2016-04-26",18.5342,18.676,17.6203,18.4764,7259211.0],["2016-04-27",18.4764,18.476415634155273,17.6991,17.8094,6812993.0],["2016-04-28",17.8094,17.8987,16.9166,17.6676,9018713.0],["2016-04-29",17.6676,18.1193,17.3472,17.6308,6803260.0],["2016-05-03",17.6308,17.9565,16.9691,17.8042,6518119.0],["2016-05-04",17.8042,17.8252,17.321,17.4523,5944585.0],["2016-05-05",17.4523,17.6256,17.1214,17.4365,3988842.0],["2016-05-06",17.4365,17.8829,16.6487,16.6487,6454016.0],["2016-05-09",16.6487,16.9166,16.0237,16.4281,4843026.0],["2016-05-10",16.4281,17.5941,16.4229,17.4943,8276507.0],["2016-05-11",17.4943,18.5342,17.1477,18.0668,9735970.0],["2016-05-12",18.0668,18.5132,17.5101,18.0458,4718125.0],["2016-05-13",18.0458,18.2273,17.3517,17.5919,4172340.0],["2016-05-16",17.5919,17.8749,16.4975,17.8322,4731686.0],["2016-05-17",17.8322,17.832195281982422,17.4158,17.5119,2953879.0],["2016-05-18",17.5119,17.511856079101562,16.6202,16.8178,3250461.0],["2016-05-19",16.8178,17.3517,16.6843,16.7964,1626762.0],["2016-05-20",16.7964,16.978,16.5615,16.7377,2807815.0],["2016-05-23",16.7377,17.2342,16.737701416015625,17.1168,1817609.0],["2016-05-24",17.1168,17.2342,16.6576,16.7911,2012322.0],["2016-05-25",16.7911,17.026,16.727,16.8231,1270077.0],["2016-05-26",16.8231,18.1525,16.2839,17.9123,4852959.0],["2016-05-27",17.9123,17.9123,17.3463,17.4371,3626847.0],["2016-05-30",17.4371,17.7788,17.1541,17.4424,2450386.0],["2016-05-31",17.4424,18.2593,17.44244956970215,18.0458,4581647.0],["2016-06-01",18.0458,18.3501,17.8856,18.0991,3912736.0],["2016-06-02",18.0991,18.4088,17.7841,18.1846,2538292.0],["2016-06-03",18.1846,18.3074,17.9817,18.2006,2144288.0],["2016-06-06",18.2006,18.5957,17.9924,18.4462,3075740.0],["2016-06-07",18.4462,18.6811,18.0991,18.3341,2134791.0],["2016-06-08",18.3341,18.5743,17.939,18.27,1931411.0],["2016-06-13",18.27,18.26999282836914,17.4478,17.5119,2857962.0],["2016-06-14",17.5119,18.0885,17.1381,18.0778,3421778.0],["2016-06-15",18.0778,18.7932,17.656,18.7719,5696509.0],["2016-06-16",18.7719,19.3378,18.2593,18.3234,5316608.0],["2016-06-17",18.3234,18.569,17.7361,18.1258,4874246.0],["2016-06-20",18.1258,18.1312,17.7788,18.0831,3556623.0],["2016-06-21",18.0831,18.3501,17.955,18.2219,5665790.0],["2016-06-22",18.2219,18.4408,17.9977,18.1525,4831505.0],["2016-06-23",18.1525,18.286,17.9336,18.0458,2088700.0],["2016-06-24",18.0458,18.1419,17.5119,17.9657,2335905.0],["2016-06-27",17.9657,18.1365,17.7147,18.0778,2768188.0],["2016-06-28",18.0778,18.3127,18.0297,18.3074,2878532.0],["2016-06-29",18.3074,18.4889,18.2326,18.3234,1930700.0],["2016-06-30",18.3234,18.4675,18.0511,18.3928,1521791.0],["2016-07-01",18.3928,18.7879,18.2647,18.6063,2232361.0],["2016-07-04",18.6063,18.9854,18.4782,18.7932,2294958.0],["2016-07-05",18.7932,18.9427,18.5797,18.6758,2472914.0],["2016-07-06",18.6758,18.6758,18.4515,18.6117,1501393.0],["2016-07-07",18.6117,19.7542,18.611684799194336,19.7489,5644713.0],["2016-07-08",19.7489,20.0105,19.3698,19.8503,4006568.0],["2016-07-11",19.8503,20.2294,19.4873,20.1813,4255546.0],["2016-07-12",20.1813,21.6763,19.9144,20.8434,7360990.0],["2016-07-13",20.8434,20.9288,19.9678,20.0852,4250907.0],["2016-07-14",20.0852,20.3682,19.7062,20.1813,3284165.0],["2016-07-15",20.1813,20.3255,19.9678,20.1974,2777658.0],["2016-07-18",20.1974,20.5551,20.0319,20.5551,2628416.0],["2016-07-19",20.5551,21.452,20.2881,21.3025,6021232.0],["2016-07-20",21.3025,21.3666,20.8113,20.9502,2113694.0],["2016-07-21",20.9502,21.089,20.5017,20.9822,2130866.0],["2016-07-22",20.9822,20.982194900512695,20.2881,20.822,2567089.0],["2016-07-25",20.822,20.8754,20.4216,20.758,1905460.0],["2016-07-26",20.758,21.1904,20.5337,21.1424,1784422.0],["2016-07-27",21.1424,21.5108,19.7649,21.2972,3942415.0],["2016-07-28",21.2972,21.9699,20.9021,21.8898,4200822.0],["2016-07-29",21.8898,23.0057,21.6175,22.3169,5438282.0],["2016-08-01",22.3169,22.3436,21.0356,21.5695,3524716.0],["2016-08-02",21.5695,21.5802,20.758,21.2491,3392294.0],["2016-08-03",21.2491,21.4307,20.9502,21.3452,1825812.0],["2016-08-04",21.3452,21.5054,21.0356,21.2225,1385823.0],["2016-08-05",21.2225,21.3506,20.3308,20.5497,4784096.0],["2016-08-08",20.5497,20.8274,20.1386,20.822,2732717.0],["2016-08-09",20.822,20.8274,20.6725,20.806,1538538.0],["2016-08-10",20.806,21.0623,20.7259,20.7633,1336225.0],["2016-08-11",20.7633,20.8274,20.5017,20.6619,1978614.0],["2016-08-12",20.6619,20.9448,20.5124,20.8754,1198568.0],["2016-08-15",20.8754,21.2438,20.491,21.1317,1867717.0],["2016-08-16",21.1317,21.8151,20.822,21.1744,2214725.0],["2016-08-17",21.1744,21.6709,20.8861,21.5962,2037922.0],["2016-08-18",21.5962,21.767,21.1691,21.2919,1252551.0],["2016-08-19",21.2919,21.3452,21.1424,21.2491,1061840.0],["2016-08-22",21.2491,21.2652,20.5551,20.7686,3204977.0],["2016-08-23",20.7686,20.9555,20.5658,20.6191,1590709.0],["2016-08-24",20.6191,20.7633,20.3842,20.3949,1440530.0],["2016-08-25",20.3949,20.4109,19.8343,20.1013,3940449.0],["2016-08-26",20.1013,20.1813,19.9678,20.0799,2347863.0],["2016-08-29",20.0799,20.2721,19.8236,20.2668,2187755.0],["2016-08-30",20.2668,20.3949,20.0639,20.0746,1658326.0],["2016-08-31",20.0746,20.3896,20.0212,20.0479,2348556.0],["2016-09-01",20.0479,20.2721,19.9678,20.1066,1518627.0],["2016-09-02",20.1066,20.2668,19.7329,20.1066,1787165.0],["2016-09-05",20.1066,20.5978,20.0212,20.5924,2112592.0],["2016-09-06",20.5924,20.822,20.4483,20.7206,2231622.0],["2016-09-07",20.7206,20.8701,20.2881,20.4109,2355815.0],["2016-09-08",20.4109,20.7099,20.2935,20.3949,1934208.0],["2016-09-09",20.3949,20.4002,20.128,20.1813,2064722.0],["2016-09-12",20.1813,20.181346893310547,19.7542,19.7969,2037679.0],["2016-09-13",19.7969,20.1173,19.5407,19.9785,1625929.0],["2016-09-14",19.9785,20.0105,19.5887,19.6902,1249086.0],["2016-09-19",19.6902,19.8557,19.6528,19.8183,531121.0],["2016-09-20",19.8183,19.9037,19.7756,19.8397,419134.0],["2016-09-21",19.8397,19.9037,19.7809,19.8343,487242.0],["2016-09-22",19.8343,20.0852,19.7863,19.877,925095.0],["2016-09-23",19.877,19.9571,19.813,19.9037,526908.0],["2016-09-26",19.9037,20.0105,19.6421,19.6688,645593.0],["2016-09-27",19.6688,19.7756,19.4873,19.6474,689224.0],["2016-09-28",19.6474,19.8023,19.647445678710938,19.7596,615938.0],["2016-09-29",19.7596,20.0746,19.759565353393555,20.0585,798289.0],["2016-09-30",20.0585,20.5391,19.9464,20.5177,1541491.0],["2016-10-10",20.5177,20.7419,20.1867,20.3789,1595614.0],["2016-10-11",20.3789,20.4963,20.2774,20.3415,892362.0],["2016-10-12",20.3415,20.341516494750977,19.9731,20.128,999605.0],["2016-10-13",20.128,20.2187,19.9945,20.1813,519476.0],["2016-10-14",20.1813,20.2454,19.7863,19.8877,656284.0],["2016-10-17",19.8877,20.2988,19.813,20.0319,968559.0],["2016-10-18",20.0319,20.128,19.7542,20.1119,777177.0],["2016-10-19",20.1119,20.1974,19.9945,20.1493,760570.0],["2016-10-20",20.1493,20.5551,20.1226,20.4002,1307455.0],["2016-10-21",20.4002,20.400245666503906,19.5407,19.6955,3548836.0],["2016-10-24",19.6955,19.7809,19.5941,19.6955,1636502.0],["2016-10-25",19.6955,19.9411,19.5941,19.893,1291763.0],["2016-10-26",19.893,20.16,19.7062,19.861,886039.0],["2016-10-27",19.861,19.861005783081055,19.6902,19.7062,757763.0],["2016-10-28",19.7062,19.7542,19.498,19.5407,861209.0],["2016-10-31",19.5407,19.5834,19.3325,19.4339,1302930.0],["2016-11-01",19.4339,19.6902,19.2791,19.5407,1740492.0],["2016-11-02",19.5407,19.540668487548828,19.3591,19.3858,635775.0],["2016-11-03",19.3858,19.53,19.2203,19.2203,1294285.0],["2016-11-04",19.2203,19.2203311920166,18.4782,18.7131,2589635.0],["2016-11-07",18.7131,18.868,18.5583,18.8146,1481079.0],["2016-11-08",18.8146,19.0068,18.5903,18.9107,1686262.0],["2016-11-09",18.9107,19.1456,18.553,18.8466,1441147.0],["2016-11-10",18.8466,18.9427,18.7719,18.7932,1550122.0],["2016-11-11",18.7932,18.9374,18.6224,18.633,1385131.0],["2016-11-14",18.633,18.8146,18.5156,18.585,1304921.0],["2016-11-15",18.585,19.2951,18.5316,19.2897,2146960.0],["2016-11-16",19.2897,19.5033,19.0602,19.0655,1329733.0],["2016-11-17",19.0655,19.3378,18.8519,19.0335,958068.0],["2016-11-18",19.0335,19.0602,18.8626,18.9374,693197.0],["2016-11-21",18.9374,19.0335,18.8466,19.0335,708923.0],["2016-11-22",19.0335,19.5941,18.8573,19.4606,1198200.0],["2016-11-23",19.4606,19.5407,18.7505,19.0441,1695788.0],["2016-11-24",19.0441,19.3218,18.8733,19.1936,1461759.0],["2016-11-25",19.1936,19.2951,18.9908,19.1723,1980830.0],["2016-11-28",19.1723,19.5193,19.1669,19.3752,1544713.0],["2016-11-29",19.3752,20.1813,19.1135,19.6474,3602561.0],["2016-11-30",19.6474,19.647445678710938,19.2737,19.4713,1491010.0],["2016-12-01",19.4713,19.6795,19.3324,19.4446,929276.0],["2016-12-02",19.4446,19.4606,18.6864,18.8786,1806455.0],["2016-12-05",18.8786,19.0441,18.6918,18.7185,694267.0],["2016-12-06",18.7185,18.9534,18.6277,18.8466,744758.0],["2016-12-07",18.8466,18.9801,18.7612,18.9534,515931.0],["2016-12-08",18.9534,19.0495,18.7986,18.868,412266.0],["2016-12-09",18.868,18.8947,18.585,18.6117,693673.0],["2016-12-12",18.6117,18.7025,17.7521,18.2006,2144873.0],["2016-12-13",18.2006,18.200586318969727,17.7147,17.7841,1418521.0],["2016-12-14",17.7841,17.9443,17.4051,17.4745,1141219.0],["2016-12-15",17.4745,17.7254,17.357,17.5332,923520.0],["2016-12-16",17.5332,17.8802,17.4691,17.7681,787517.0],["2016-12-19",17.7681,17.8589,17.3357,17.3784,1153938.0],["2016-12-20",17.3784,17.9924,17.1969,17.7308,1643424.0],["2016-12-21",17.7308,18.1419,17.6453,17.9817,1030148.0],["2016-12-22",17.9817,18.0991,17.8589,17.9016,871096.0],["2016-12-23",17.9016,18.0351,17.7147,17.8642,537937.0],["2016-12-26",17.8642,18.0725,17.6293,17.987,982983.0],["2016-12-27",17.987,18.5743,17.939,18.3554,1507171.0],["2016-12-28",18.3554,18.85194206237793,18.2647,18.8519,1807630.0],["2016-12-29",18.8519,18.85194206237793,18.5049,18.7985,828466.0],["2016-12-30",18.7985,18.8146,18.3608,18.6437,1074091.0],["2017-01-03",18.6437,18.7398,18.3821,18.5049,886250.0],["2017-01-04",18.5049,18.5636,18.2113,18.4782,1136642.0],["2017-01-05",18.4782,18.478212356567383,18.0351,18.0778,1151208.0],["2017-01-06",18.0778,18.2006,17.8963,17.9336,947897.0],["2017-01-09",17.9336,18.1365,17.8429,18.0671,774628.0],["2017-01-10",18.0671,18.1792,17.9924,18.1632,826103.0],["2017-01-11",18.1632,18.2486,17.8856,17.9069,1013798.0],["2017-01-12",17.9069,18.2326,17.7575,17.9657,871405.0],["2017-01-13",17.9657,17.9924,17.7254,17.939,672635.0],["2017-01-16",17.939,18.0511,17.1915,17.7254,904823.0],["2017-01-17",17.7254,17.72541618347168,17.3036,17.5866,924110.0],["2017-01-18",17.5866,17.7735,17.4691,17.6667,381716.0],["2017-01-19",17.6667,18.0191,17.66668701171875,17.9763,975244.0],["2017-01-20",17.9763,18.948,17.8429,18.8466,1608462.0],["2017-01-23",18.8466,19.1883,18.585,18.7398,680327.0],["2017-01-24",18.7398,18.73982048034668,18.4248,18.4729,676538.0],["2017-01-25",18.4729,18.7505,18.238,18.4996,487762.0],["2017-01-26",18.4996,18.6064,18.4462,18.5316,314693.0],["2017-02-03",18.5316,18.7665,17.9497,18.1525,1019367.0],["2017-02-06",18.1525,18.3661,18.0725,18.3074,558025.0],["2017-02-07",18.3074,18.4195,18.2059,18.3127,1016757.0],["2017-02-08",18.3127,18.5636,18.1525,18.3928,1129320.0],["2017-02-09",18.3928,18.5583,18.3127,18.5583,1103818.0],["2017-02-10",18.5583,18.6597,18.3127,18.4515,1263496.0],["2017-02-13",18.4515,18.5156,18.1525,18.3554,2355687.0],["2017-02-14",18.3554,18.3661,18.0991,18.2059,1788564.0],["2017-02-15",18.2059,19.1776,18.205923080444336,18.8413,5221544.0],["2017-02-16",18.8413,19.1136,18.6117,18.7024,2746523.0],["2017-02-17",18.7024,19.5941,18.6117,19.5674,6448971.0],["2017-02-20",19.5674,20.2134,19.4446,20.0158,6522532.0],["2017-02-21",20.0158,20.6085,19.6795,20.3255,3391657.0],["2017-02-22",20.3255,20.3842,19.9144,20.144,2488003.0],["2017-02-23",20.144,20.3308,20.0265,20.1066,2120892.0],["2017-02-24",20.1066,20.10660171508789,19.8236,19.9891,1146737.0],["2017-02-27",19.9891,20.2828,19.7542,19.8557,1047679.0],["2017-02-28",19.8557,20.0105,19.7062,19.8663,1936099.0],["2017-03-01",19.8663,19.866344451904297,19.5674,19.6635,1548306.0],["2017-03-02",19.6635,19.6741,19.3591,19.5407,1164658.0],["2017-03-03",19.5407,19.6902,19.3805,19.5834,1600935.0],["2017-03-06",19.5834,20.8113,19.4446,20.758,4542731.0],["2017-03-07",20.758,21.0249,20.5284,20.7152,3024089.0],["2017-03-08",20.7152,20.715246200561523,20.2721,20.3575,1757382.0],["2017-03-09",20.3575,20.6619,20.2454,20.3575,1993252.0],["2017-03-10",20.3575,21.073,20.3148,20.8434,2760615.0],["2017-03-13",20.8434,21.1904,20.6191,20.8167,3125671.0],["2017-03-14",20.8167,20.8167,20.2614,20.5818,3499457.0],["2017-03-15",20.5818,20.6565,20.3255,20.5871,2096712.0],["2017-03-16",20.5871,20.7099,20.4483,20.6725,1885980.0],["2017-03-17",20.6725,21.0516,20.5124,20.7526,2867473.0],["2017-03-20",20.7526,20.752614974975586,20.4002,20.491,1618563.0],["2017-03-21",20.491,21.0196,20.4803,20.9875,2947388.0],["2017-03-22",20.9875,21.7296,20.7419,21.5161,2606676.0],["2017-03-23",21.5161,21.6122,21.0943,21.3292,1776352.0],["2017-03-24",21.3292,21.9165,21.1797,21.3132,2135357.0],["2017-03-27",21.3132,21.6069,20.501689910888672,20.5017,3493285.0],["2017-03-28",20.5017,20.6886,20.2241,20.6031,2316213.0],["2017-03-29",20.6031,20.9235,20.4536,20.7793,1956571.0],["2017-03-30",20.7793,21.3559,20.6565,20.8274,3131375.0],["2017-03-31",20.8274,21.7777,20.827363967895508,21.3719,3244698.0],["2017-04-05",21.3719,22.2689,21.2545,21.8418,4063779.0],["2017-04-06",21.8418,22.0607,21.3559,21.8845,1936061.0],["2017-04-07",21.8845,22.3116,21.735,22.1034,2154798.0],["2017-04-10",22.1034,22.4237,21.7297,21.9058,2571526.0],["2017-04-11",21.9058,22.1781,20.9982,21.7136,2923952.0],["2017-04-12",21.7136,22.098,21.5695,21.8418,1954565.0],["2017-04-13",21.8418,22.397,21.783,22.2796,1534471.0],["2017-04-14",22.2796,22.3596,21.78837776184082,21.7884,1044059.0],["2017-04-17",21.7884,22.0286,21.4627,21.9966,1526640.0],["2017-04-18",21.9966,23.0163,21.9272,22.9576,4540203.0],["2017-04-19",22.9576,23.3207,22.3009,23.278,3881094.0],["2017-04-20",23.278,24.1162,23.043,23.7158,4827880.0],["2017-04-21",23.7158,23.8599,23.1178,23.2352,2324614.0],["2017-04-24",23.2352,25.1466,22.7441,24.7195,5326257.0],["2017-04-25",24.7195,25.3602,24.2924,25.0612,5573833.0],["2017-04-26",25.0612,25.7873,24.3991,24.5433,5395659.0],["2017-04-27",24.5433,24.7996,23.8652,24.5647,2354088.0],["2017-04-28",24.5647,24.6127,23.4915,23.7531,4084224.0],["2017-05-02",23.7531,25.4135,23.2352,25.1733,4483092.0],["2017-05-03",25.1733,25.2854,24.7195,24.9117,1762170.0],["2017-05-04",24.9117,25.0452,24.1322,24.2924,2327063.0],["2017-05-05",24.2924,24.6608,23.8652,24.0254,2255931.0],["2017-05-08",24.0254,24.3351,23.278,24.0468,2375405.0],["2017-05-09",24.0468,24.2924,22.8508,24.1002,2538477.0],["2017-05-10",24.1002,25.3602,23.924,24.2123,2997853.0],["2017-05-11",24.2123,26.6362,24.0201,26.5881,3678569.0],["2017-05-12",26.5881,26.9618,25.8727,25.9688,3757707.0],["2017-05-15",25.9688,26.2304,25.5097,25.7072,3281450.0],["2017-05-16",25.7072,26.2678,25.5203,26.0649,4333202.0],["2017-05-17",26.0649,26.0809,25.1146,25.4082,4010041.0],["2017-05-18",25.4082,25.5363,24.4525,24.618,3697994.0],["2017-05-19",24.618,25.7819,24.618040084838867,25.6271,3618537.0],["2017-05-22",25.6271,25.7499,25.2053,25.4029,2724048.0],["2017-05-23",25.4029,26.5294,25.1199,26.145,3131567.0],["2017-05-24",26.145,26.2037,24.3404,26.1076,2893339.0],["2017-05-25",26.1076,26.107620239257812,25.1041,25.5343,2531379.0],["2017-05-26",25.5343,25.633,25.3227,25.4849,1796247.0],["2017-05-31",25.4849,25.6964,24.7868,25.5202,2148765.0],["2017-06-01",25.5202,26.2888,25.1394,26.0984,3433876.0],["2017-06-02",26.0984,26.3452,25.7035,26.0561,2019679.0],["2017-06-05",26.0561,26.5285,25.8163,26.0349,2177968.0],["2017-06-06",26.0349,27.1844,26.0349,27.0433,3529405.0],["2017-06-07",27.0433,27.7555,26.9234,27.5722,3382026.0],["2017-06-08",27.5722,28.6511,27.2831,28.2139,3157126.0],["2017-06-09",28.2139,28.4325,27.7838,28.3408,3562372.0],["2017-06-12",28.3408,28.8838,27.819,28.0658,2410778.0],["2017-06-13",28.0658,28.1927,27.6075,27.8402,3201889.0],["2017-06-14",27.8402,28.1928,27.0292,27.4594,3097277.0],["2017-06-15",27.4594,27.5863,26.8459,27.41,2414592.0],["2017-06-16",27.41,27.8472,27.0786,27.5087,1522844.0],["2017-06-19",27.5087,28.7851,27.3818,28.7428,2586331.0],["2017-06-20",28.7428,28.7427921295166,27.9953,28.1927,1984399.0],["2017-06-21",28.1927,29.5537,28.0447,29.4762,3597221.0],["2017-06-22",29.4762,29.8217,28.5594,28.6864,2701582.0],["2017-06-23",28.6864,29.4198,28.0729,29.2928,2130968.0],["2017-06-26",29.2928,29.9557,28.9191,29.5396,3650439.0],["2017-06-27",29.5396,30.132,29.1165,29.723,2498181.0],["2017-06-28",29.723,29.7371,28.7287,28.912,2158535.0],["2017-06-29",28.912,29.187,28.6018,28.905,1324115.0],["2017-06-30",28.905,29.1236,28.6441,28.9473,1472231.0],["2017-07-03",28.9473,29.2999,27.8754,28.1363,2883781.0],["2017-07-04",28.1363,28.13634490966797,26.8106,27.4312,3439540.0],["2017-07-05",27.4312,27.9177,27.1138,27.6991,2074300.0],["2017-07-06",27.6991,28.1363,26.8811,27.7838,3152479.0],["2017-07-07",27.7838,27.783750534057617,27.2408,27.2619,1556323.0],["2017-07-10",27.2619,27.3042,26.5709,26.7824,2257157.0],["2017-07-11",26.7824,28.3479,26.6343,27.8543,3756235.0],["2017-07-12",27.8543,27.9248,27.4805,27.5793,1899470.0],["2017-07-13",27.5793,27.6145,26.86,27.1491,2442036.0],["2017-07-14",27.1491,27.2337,26.8741,27.1491,1177515.0],["2017-07-17",27.1491,27.3606,26.1337,27.3254,1907306.0],["2017-07-18",27.3254,27.3465,26.3805,26.9728,1393929.0],["2017-07-19",26.9728,27.2196,26.7048,27.0645,2166377.0],["2017-07-20",27.0645,27.861318588256836,26.6837,27.8613,3638540.0],["2017-07-21",27.8613,27.861318588256836,26.3029,27.0081,6046494.0],["2017-07-24",27.0081,27.1491,26.451,26.6696,2288698.0],["2017-07-25",26.6696,26.7965,26.4651,26.6696,1953780.0],["2017-07-26",26.6696,26.7542,25.5484,25.8445,2527297.0],["2017-07-27",25.8445,26.0279,25.358,25.9574,1729020.0],["2017-07-28",25.9574,26.2324,25.7599,25.8657,1045126.0],["2017-07-31",25.8657,26.324,25.774,25.9785,1360623.0],["2017-08-01",25.9785,26.2324,25.8516,26.2112,949433.0],["2017-08-02",26.2112,26.3523,26.1266,26.183,743111.0],["2017-08-03",26.183,26.2958,25.5977,25.774,907631.0],["2017-08-04",25.774,25.908,25.1887,25.3157,1910099.0],["2017-08-07",25.3157,25.6048,25.0336,25.4567,983045.0],["2017-08-08",25.4567,25.6541,25.0547,25.2099,1017920.0],["2017-08-09",25.2099,26.0913,24.8926,25.8939,2496668.0],["2017-08-10",25.8939,25.893898010253906,25.0618,25.1676,2166048.0],["2017-08-11",25.1676,25.365,24.8996,24.9349,1216956.0],["2017-08-14",24.9349,25.908,24.93486213684082,25.8657,2990858.0],["2017-08-15",25.8657,25.9151,25.3862,25.5202,1541892.0],["2017-08-16",25.5202,25.633,25.0547,25.3368,1189792.0],["2017-08-17",25.3368,25.492,25.0336,25.4426,1045779.0],["2017-08-18",25.4426,25.633,25.231,25.5343,925490.0],["2017-08-21",25.5343,26.0913,25.5272,25.9151,1150139.0],["2017-08-22",25.9151,26.2606,25.915050506591797,25.9644,1383190.0],["2017-08-23",25.9644,26.1266,25.7529,25.9292,639914.0],["2017-08-24",25.9292,26.2183,25.5202,26.1971,1216910.0],["2017-08-25",26.1971,26.5144,26.0279,26.4439,1265056.0],["2017-08-28",26.4439,26.7683,26.2747,26.5144,1728484.0],["2017-08-29",26.5144,26.514448165893555,26.0279,26.1266,869989.0],["2017-08-30",26.1266,26.3029,25.9574,26.1407,1015600.0],["2017-08-31",26.1407,26.8247,26.1407,26.3875,1151259.0],["2017-09-01",26.3875,26.5356,26.0561,26.451,1262907.0],["2017-09-04",26.451,26.5356,26.0702,26.0984,1197930.0],["2017-09-05",26.0984,26.317,25.9009,26.3029,1005333.0],["2017-09-06",26.3029,26.3593,25.9926,26.1901,714742.0],["2017-09-07",26.1901,26.3099,25.9785,26.0349,960780.0],["2017-09-08",26.0349,26.1971,25.3862,25.4708,1282831.0],["2017-09-11",25.4708,25.5202,25.2451,25.4285,1259580.0],["2017-09-12",25.4285,25.4355,25.1041,25.2733,1470877.0],["2017-09-13",25.2733,25.9997,25.2451,25.8868,1716843.0],["2017-09-14",25.8868,25.9221,25.5625,25.7458,913933.0],["2017-09-15",25.7458,25.9574,25.5343,25.9009,1423566.0],["2017-09-18",25.9009,26.1337,25.8516,26.0349,1609091.0],["2017-09-19",26.0349,26.3593,25.915,26.0772,1710035.0],["2017-09-20",26.0772,26.5074,26.0561,26.451,2168365.0],["2017-09-21",26.451,27.3818,26.3029,27.1421,3204821.0],["2017-09-22",27.1421,27.8966,27.0786,27.1914,2117893.0],["2017-09-25",27.1914,27.6991,27.0222,27.4241,2292851.0],["2017-09-26",27.4241,27.4946,26.5638,26.6484,2008390.0],["2017-09-27",26.6484,27.4805,26.648427963256836,27.0222,2974984.0],["2017-09-28",27.0222,27.135,26.5144,26.7754,1975301.0],["2017-09-29",26.7754,27.001,26.5709,26.6978,2379619.0],["2017-10-09",26.6978,29.2646,26.697792053222656,28.912,6384118.0],["2017-10-10",28.912,28.9755,28.4889,28.8768,2930205.0],["2017-10-11",28.8768,29.589,28.4255,28.8204,3098681.0],["2017-10-12",28.8204,29.3281,28.6652,28.7569,2544000.0],["2017-10-13",28.7569,29.2505,28.5665,28.9684,1702229.0],["2017-10-16",28.9684,29.5185,28.63,28.9825,1466446.0],["2017-10-17",28.9825,29.4762,28.4537,29.455,1418539.0],["2017-10-18",29.455,29.6172,28.771,29.2999,2514859.0],["2017-10-19",29.2999,29.29987144470215,28.4184,28.7639,2784169.0],["2017-10-20",28.7639,28.763944625854492,28.0658,28.4114,1938040.0],["2017-10-23",28.4114,28.7146,28.221,28.7146,1344418.0],["2017-10-24",28.7146,28.7428,28.1363,28.2421,1899337.0],["2017-10-25",28.2421,29.8640079498291,28.2421,29.864,3879306.0],["2017-10-26",29.864,30.0826,29.0672,29.5396,3668583.0],["2017-10-27",29.5396,29.8922,29.1306,29.6172,1937740.0],["2017-10-30",29.6172,30.273,28.7005,29.6101,1587847.0],["2017-10-31",29.6101,29.7512,28.771,29.321,1296716.0],["2017-11-01",29.321,29.4268,28.8627,28.9684,1571213.0],["2017-11-02",28.9684,29.0672,28.2139,28.6793,1052673.0],["2017-11-03",28.6793,28.679317474365234,27.678,27.8402,2293054.0],["2017-11-06",27.8402,29.2999,27.5722,29.2999,3629609.0],["2017-11-07",29.2999,30.005,29.0601,29.1165,1947323.0],["2017-11-08",29.1165,29.4903,28.4255,28.5947,2090892.0],["2017-11-09",28.5947,29.2364,28.0658,29.1588,2058472.0],["2017-11-10",29.1588,29.7441,28.5735,29.6384,2325602.0],["2017-11-13",29.6384,29.638355255126953,28.9261,28.9543,2113079.0],["2017-11-14",28.9543,29.046,28.2985,28.503,1289430.0],["2017-11-15",28.503,28.771,28.1857,28.496,685420.0],["2017-11-16",28.496,29.2153,28.3126,28.9966,1031853.0],["2017-11-17",28.9966,29.7794,28.9191,29.2294,2658305.0],["2017-11-20",29.2294,29.6807,28.5876,29.6101,2683765.0],["2017-11-21",29.6101,30.9711,29.2717,30.8583,3612383.0],["2017-11-22",30.8583,31.048702239990234,29.9768,31.0487,2852062.0],["2017-11-23",31.0487,31.2038,29.8993,30.266,2841324.0],["2017-11-24",30.266,30.9923,28.8415,30.8865,3584848.0],["2017-11-27",30.8865,30.886507034301758,28.5877,29.2717,3200556.0],["2017-11-28",29.2717,30.1743,28.771,29.6172,2032521.0],["2017-11-29",29.6172,29.6877,28.3408,28.6723,1553955.0],["2017-11-30",28.6723,28.912,28.0658,28.1645,1118119.0],["2017-12-01",28.1645,28.496,27.8613,27.953,1034695.0],["2017-12-04",27.953,28.7357,27.952991485595703,28.3056,985068.0],["2017-12-05",28.3056,28.6229,27.6498,27.7062,1232530.0],["2017-12-06",27.7062,28.1222,27.3183,27.9248,1253106.0],["2017-12-07",27.9248,28.3126,27.6498,28.0588,939537.0],["2017-12-08",28.0588,28.7639,27.8049,28.3479,969806.0],["2017-12-11",28.3479,29.2646,28.3267,28.9684,1041306.0],["2017-12-12",28.9684,29.0883,28.5171,28.7569,691927.0],["2017-12-13",28.7569,29.6031,28.6511,29.5114,1004344.0],["2017-12-14",29.5114,29.6031,28.7851,29.1024,1625533.0],["2017-12-15",29.1024,29.1941,28.1222,28.228,1070088.0],["2017-12-18",28.228,28.8274,27.8754,28.6511,681028.0],["2017-12-19",28.6511,29.4339,28.4819,29.4268,1035858.0],["2017-12-20",29.4268,29.9698,28.9755,29.5537,1612355.0],["2017-12-21",29.5537,29.8288,29.1941,29.6031,1401722.0],["2017-12-22",29.6031,29.8288,29.2646,29.6031,916149.0],["2017-12-25",29.6031,30.4634,29.3774,30.3999,2172359.0],["2017-12-26",30.3999,30.399944305419922,29.7018,30.1461,1934361.0],["2017-12-27",30.1461,30.146080017089844,28.7005,28.8486,3003927.0],["2017-12-28",28.8486,29.0531,28.2844,28.771,2291566.0],["2017-12-29",28.771,28.8274,28.2139,28.4748,2151352.0],["2018-01-02",28.4748,29.0178,28.3267,28.7075,1856914.0],["2018-01-03",28.7075,29.039,28.5524,28.9825,1504967.0],["2018-01-04",28.9825,29.2294,28.7005,29.1588,1369908.0],["2018-01-05",29.1588,29.2223,28.2351,28.9896,1848081.0],["2018-01-08",28.9896,28.989595413208008,28.5594,28.6229,999060.0],["2018-01-09",28.6229,28.8486,28.369,28.6511,1910790.0],["2018-01-10",28.6511,28.6511173248291,27.7626,28.1152,4652345.0],["2018-01-11",28.1152,28.3761,27.7696,27.9389,2732769.0],["2018-01-12",27.9389,28.3831,27.5087,28.1857,2549640.0],["2018-01-15",28.1857,29.8287,27.9671,29.321,5096633.0],["2018-01-16",29.321,30.5198,29.0531,29.9345,4091573.0],["2018-01-17",29.9345,30.0685,29.1236,29.4621,2470040.0],["2018-01-18",29.4621,30.3929,29.462060928344727,30.3224,2935515.0],["2018-01-19",30.3224,30.4563,29.5396,29.6595,3116206.0],["2018-01-22",29.6595,31.732709884643555,29.4127,31.7327,4330542.0],["2018-01-23",31.7327,33.8482,31.2391,32.861,5316510.0],["2018-01-24",32.861,33.1078,32.0923,32.6212,2680035.0],["2018-01-25",32.6212,32.9033,31.7398,32.0077,2705355.0],["2018-01-26",32.0077,32.6212,31.5071,32.318,2259856.0],["2018-01-29",32.318,32.4238,30.541,30.8583,3493798.0],["2018-01-30",30.8583,30.8724,29.8429,29.9698,3217141.0],["2018-01-31",29.9698,31.1263,29.969785690307617,30.7455,2616609.0],["2018-02-01",30.7455,31.5917,30.5339,30.9359,2579381.0],["2018-02-02",30.9359,31.6975,29.8005,31.1333,1698152.0],["2018-02-05",31.1333,31.3942,30.0826,31.1686,2924920.0],["2018-02-06",31.1686,31.1685791015625,29.0037,29.6172,2107245.0],["2018-02-07",29.6172,30.5057,29.046,29.1377,1515094.0],["2018-02-08",29.1377,29.8146,28.2774,29.5396,1079501.0],["2018-02-09",29.5396,29.539627075195312,27.8472,28.4678,1847323.0],["2018-02-12",28.4678,29.5678,28.4537,29.3422,834676.0],["2018-02-13",29.3422,30.0967,29.342182159423828,29.8993,899792.0],["2018-02-14",29.8993,30.6256,29.6313,30.4493,902783.0],["2018-02-22",30.4493,31.2603,30.3647,30.7737,1528001.0],["2018-02-23",30.7737,31.232,30.3435,30.4211,1886600.0],["2018-02-26",30.4211,32.1206,30.421092987060547,31.8738,1844637.0],["2018-02-27",31.8738,31.873750686645508,30.675,30.7737,1509904.0],["2018-02-28",30.7737,31.1122,30.0262,30.95,1734137.0],["2018-03-01",30.95,31.4436,30.4775,31.2109,1556599.0],["2018-03-02",31.2109,31.4365,30.4916,30.8724,1878885.0],["2018-03-05",30.8724,30.9359,29.7723,29.9909,2151343.0],["2018-03-06",29.9909,31.337818145751953,29.8499,31.3378,1148929.0],["2018-03-07",31.3378,31.5564,30.3788,30.675,1070392.0],["2018-03-08",30.675,31.0981,29.8711,30.816,1268313.0],["2018-03-09",30.816,31.8526,30.815990447998047,31.7609,1913930.0],["2018-03-12",31.7609,32.0641,31.366,31.5917,1237132.0],["2018-03-13",31.5917,31.8738,30.3506,30.4352,1879800.0],["2018-03-14",30.4352,30.8865,30.2871,30.6326,1643736.0],["2018-03-15",30.6326,30.8089,30.0121,30.6326,1617907.0],["2018-03-16",30.6326,30.7807,29.8146,29.8288,1664480.0],["2018-03-19",29.8288,30.0897,29.4056,29.7582,1945169.0],["2018-03-20",29.7582,29.75823211669922,29.2999,29.4056,2143869.0],["2018-03-21",29.4056,29.6172,28.9896,29.039,1654430.0],["2018-03-22",29.039,29.187,28.3338,28.6018,1919773.0],["2018-03-23",28.6018,28.601755142211914,26.2676,27.0081,3216118.0],["2018-03-26",27.0081,27.5087,25.9433,27.5017,4339918.0],["2018-03-27",27.5017,27.9248,27.3254,27.685,2369010.0],["2018-03-28",27.685,27.685026168823242,26.7542,26.8459,1193715.0],["2018-03-29",26.8459,27.6286,26.7048,27.5652,1130204.0],["2018-03-30",27.5652,27.5652,27.565153121948242,27.5652,0.0],["2018-04-02",27.5652,30.3224,27.565153121948242,30.3224,2518238.0],["2018-04-03",30.3224,31.7257,30.0121,30.541,6199248.0],["2018-04-04",30.541,31.5071,29.8781,30.548,3992046.0],["2018-04-09",30.548,31.8455,30.1954,31.5212,2908074.0],["2018-04-10",31.5212,32.3815,31.0275,31.8526,2732928.0],["2018-04-11",31.8526,32.4097,31.85259246826172,32.0218,1619754.0],["2018-04-12",32.0218,32.2334,31.2885,31.9936,1199132.0],["2018-04-13",31.9936,32.6847,31.3872,31.8032,974395.0],["2018-04-16",31.8032,32.2616,31.3872,31.6481,1288074.0],["2018-04-17",31.6481,32.2263,31.4506,31.7962,1248150.0],["2018-04-18",31.7962,31.9795,30.3647,31.3096,1736642.0],["2018-04-19",31.3096,31.8314,30.8089,31.493,1528070.0],["2018-04-20",31.493,31.492956161499023,30.7878,31.1968,900028.0],["2018-04-23",31.1968,32.1629,29.6383,32.1558,1237833.0],["2018-04-24",32.1558,35.3714,32.0853,34.222,5426955.0],["2018-04-25",34.222,34.5534,33.0373,33.8764,2811590.0],["2018-04-26",33.8764,34.0316,33.1431,33.2911,2428301.0],["2018-04-27",33.2911,34.7297,33.1995,34.3489,2809712.0],["2018-05-02",34.3489,37.0215,34.34889602661133,36.81,4176412.0],["2018-05-03",36.81,37.7267,35.2586,36.1965,3829280.0],["2018-05-04",36.1965,36.19645309448242,35.3009,35.7522,1517599.0],["2018-05-07",35.7522,35.9708,34.4124,35.8227,2604171.0],["2018-05-08",35.8227,36.267,35.3643,35.999,1215107.0],["2018-05-09",35.999,36.1753,34.9483,35.5195,1039439.0],["2018-05-10",35.5195,35.8368,34.906,35.3573,2034543.0],["2018-05-11",35.3573,35.59,34.906,34.913,1699468.0],["2018-05-14",34.913,36.4997,34.8637,35.5689,1411013.0],["2018-05-15",35.5689,35.9003,34.5464,34.9201,2018928.0],["2018-05-16",34.9201,36.9862,34.631,36.8029,2140541.0],["2018-05-17",36.8029,36.80289840698242,35.2092,35.4067,2315916.0],["2018-05-18",35.4067,35.6817,34.6239,35.583,1288374.0],["2018-05-21",35.583,36.7394,34.913,35.999,1595148.0],["2018-05-22",35.999,36.5561,34.631,35.9496,1649686.0],["2018-05-23",35.9496,36.5208,35.1739,35.3855,1364956.0],["2018-05-24",35.3855,35.6001,34.2408,35.5,1736041.0],["2018-05-25",35.5,35.49997329711914,33.6398,34.6057,1784074.0],["2018-05-28",34.6057,35.5071,34.4841,35.0707,1436831.0],["2018-05-29",35.0707,35.6287,34.0262,34.8489,1449383.0],["2018-05-30",34.8489,36.8593,34.4054,35.9865,1901496.0],["2018-05-31",35.9865,37.2743,35.9578,36.9738,1908682.0],["2018-06-01",36.9738,39.349,36.7234,38.6264,3195307.0],["2018-06-04",38.6264,42.2108,38.2902,39.3633,3329045.0],["2018-06-05",39.3633,40.4222,38.655,39.8212,2297221.0],["2018-06-06",39.8212,39.9858,39.0986,39.6352,1498216.0],["2018-06-07",39.6352,39.9357,38.3546,38.7409,1507204.0],["2018-06-08",38.7409,39.349,37.9181,38.8482,2223439.0],["2018-06-11",38.8482,38.84821319580078,37.4245,37.6892,2922224.0],["2018-06-12",37.6892,40.7584,37.689208984375,40.0645,3368569.0],["2018-06-13",40.0645,40.2076,39.3419,39.349,2787274.0],["2018-06-14",39.349,39.34902572631836,37.9897,39.3419,2444398.0],["2018-06-15",39.3419,39.34186553955078,37.8609,38.1185,2292362.0],["2018-06-19",38.1185,38.9913,36.38,38.6264,3031999.0],["2018-06-20",38.6264,38.9913,37.1526,37.7035,2810591.0],["2018-06-21",37.7035,38.7767,37.4245,37.9325,1937373.0],["2018-06-22",37.9325,38.4905,37.0954,37.8323,2103121.0],["2018-06-25",37.8323,38.4333,37.2599,37.5604,1920875.0],["2018-06-26",37.5604,38.2043,36.4873,37.7751,1545961.0],["2018-06-27",37.7751,39.6996,37.0668,37.2027,2664638.0],["2018-06-28",37.2027,37.20270538330078,34.6486,35.1995,4914007.0],["2018-06-29",35.1995,37.5032,34.9777,36.845,2443678.0],["2018-07-02",36.845,37.7751,35.9149,36.4086,2223662.0],["2018-07-03",36.4086,37.0239,34.7702,36.7591,1837049.0],["2018-07-04",36.7591,37.4245,35.5572,35.872,1714484.0],["2018-07-05",35.872,37.31,34.9205,35.0421,1310872.0],["2018-07-06",35.0421,35.3998,34.341,34.713,1758863.0],["2018-07-09",34.713,36.0795,34.4912,35.7003,1628437.0],["2018-07-10",35.7003,35.8291,34.7702,34.9849,2457972.0],["2018-07-11",34.9849,34.9848518371582,33.2678,33.7328,2488166.0],["2018-07-12",33.7328,36.4873,33.6327,35.872,3747179.0],["2018-07-13",35.872,38.5406,35.87199783325195,38.1328,2422267.0],["2018-07-16",38.1328,38.9341,37.1312,37.7751,1848748.0],["2018-07-17",37.7751,37.7894,36.845,37.0239,1550106.0],["2018-07-18",37.0239,37.6892,36.4157,36.5517,1627460.0],["2018-07-19",36.5517,37.1312,35.6287,35.7575,2252239.0],["2018-07-20",35.7575,36.6304,35.5,36.287,2070171.0],["2018-07-23",36.287,38.19,36.28695297241211,38.0255,2538406.0],["2018-07-24",38.0255,38.5191,37.2099,37.446,1817150.0],["2018-07-25",37.446,38.8411,37.3386,38.7767,2019623.0],["2018-07-26",38.7767,38.776668548583984,37.4746,37.7464,1342252.0],["2018-07-27",37.7464,37.74644088745117,36.9881,37.2743,896954.0],["2018-07-30",37.2743,39.628,37.2671,38.9484,2818465.0],["2018-07-31",38.9484,39.721,37.8538,38.7051,1923515.0],["2018-08-01",38.7051,38.70512771606445,36.9881,37.1455,1476758.0],["2018-08-02",37.1455,37.4388,35.9292,36.9881,1615442.0],["2018-08-03",36.9881,37.1669,36.2369,36.6661,1170381.0],["2018-08-06",36.6661,38.2759,35.7718,35.8791,1959067.0],["2018-08-07",35.8791,36.5517,34.5198,35.9078,1937442.0],["2018-08-08",35.9078,35.907772064208984,34.82746505737305,34.8275,1019754.0],["2018-08-09",34.8275,36.2226,34.5628,35.6287,1573323.0],["2018-08-10",35.6287,37.0739,35.62874984741211,36.7878,922688.0],["2018-08-13",36.7878,36.9738,35.8362,36.7591,929556.0],["2018-08-14",36.7591,36.9452,35.4213,35.7074,1659511.0],["2018-08-15",35.7074,36.3728,35.1566,35.8434,953653.0],["2018-08-16",35.8434,35.8433837890625,34.9491,35.085,861592.0],["2018-08-17",35.085,35.6073,34.3481,34.3481,801446.0],["2018-08-20",34.3481,34.6772,33.2177,34.5842,1607332.0],["2018-08-21",34.5842,35.2066,34.0047,34.7702,797666.0],["2018-08-22",34.7702,34.8632,33.8044,34.6057,632300.0],["2018-08-23",34.6057,35.1852,34.2193,34.3553,678850.0],["2018-08-24",34.3553,34.7488,34.155,34.4411,358570.0],["2018-08-27",34.4411,37.1026,34.1836,37.1026,1242474.0],["2018-08-28",37.1026,37.10255432128906,35.8648,36.2083,951089.0],["2018-08-29",36.2083,36.4157,35.2925,36.2011,792325.0],["2018-08-30",36.2011,36.8235,35.8505,36.1796,682016.0],["2018-08-31",36.1796,36.38,35.2066,35.7504,936493.0],["2018-09-03",35.7504,35.7718,34.4197,35.3068,1508218.0],["2018-09-04",35.3068,35.3712,34.3052,34.713,1220959.0],["2018-09-05",34.713,34.712989807128906,33.9832,33.9904,795157.0],["2018-09-06",33.9904,34.2408,33.7686,33.9761,766851.0],["2018-09-07",33.9761,34.4054,33.7686,34.1979,849500.0],["2018-09-10",34.1979,34.3052,33.1247,33.7042,770195.0],["2018-09-11",33.7042,33.9117,33.275,33.8258,1101529.0],["2018-09-12",33.8258,33.9761,33.275,33.6255,773297.0],["2018-09-13",33.6255,34.755916595458984,33.2678,34.7559,1445912.0],["2018-09-14",34.7559,34.9062,34.3553,34.5699,411077.0],["2018-09-17",34.5699,34.56990432739258,33.661293029785156,33.6613,628548.0],["2018-09-18",33.6613,34.9705,33.5111,34.7774,1568439.0],["2018-09-19",34.7774,36.3442,34.4554,35.7647,1287229.0],["2018-09-20",35.7647,36.7735,35.4642,36.0509,967598.0],["2018-09-21",36.0509,36.7735,36.0079,36.244,1070073.0],["2018-09-25",36.244,37.2385,35.4928,37.2313,1213550.0],["2018-09-26",37.2313,38.5406,37.1026,38.4619,1741454.0],["2018-09-27",38.4619,38.6908,37.7035,38.6837,1422979.0],["2018-09-28",38.6837,39.1129,37.8323,38.6193,1393478.0],["2018-10-08",38.6193,38.6192741394043,37.2099,37.632,1287236.0],["2018-10-09",37.632,38.419,36.6518,37.2528,1160040.0],["2018-10-10",37.2528,37.7464,36.1152,36.4873,1368003.0],["2018-10-11",36.4873,36.845,35.1995,35.5286,1989123.0],["2018-10-12",35.5286,36.7591,35.0564,35.8076,1785679.0],["2018-10-15",35.8076,36.4873,35.3068,36.1296,1528534.0],["2018-10-16",36.1296,36.129554748535156,34.3767,34.8418,1166988.0],["2018-10-17",34.8418,35.3927,34.527,35.0922,675496.0],["2018-10-18",35.0922,35.2925,34.2623,34.8489,1024302.0],["2018-10-19",34.8489,36.6304,34.0619,36.4944,1714080.0],["2018-10-22",36.4944,37.632,36.1296,37.4889,3034335.0],["2018-10-23",37.4889,37.5032,36.2512,36.8808,1787701.0],["2018-10-24",36.8808,36.88076400756836,35.4213,35.5715,1247920.0],["2018-10-25",35.5715,35.8935,34.341,35.271,1300512.0],["2018-10-26",35.271,35.726,34.44775390625,34.4478,1103620.0],["2018-10-29",34.4478,34.6572,32.9673,33.7111,1200787.0],["2018-10-30",33.7111,33.71113204956055,32.3534,32.4257,2257489.0],["2018-10-31",32.4257,35.3866,32.425662994384766,35.1122,1897903.0],["2018-11-01",35.1122,35.531,34.4766,34.5922,1161453.0],["2018-11-02",34.5922,36.6865,34.59218215942383,36.0076,1515271.0],["2018-11-05",36.0076,36.8165,35.6538,36.4337,1293208.0],["2018-11-06",36.4337,36.9754,35.531,36.3976,850006.0],["2018-11-07",36.3976,36.7515,35.7477,36.2315,808459.0],["2018-11-08",36.2315,36.802,35.8849,36.1737,594355.0],["2018-11-09",36.1737,36.17374801635742,35.0616,35.336,1012236.0],["2018-11-12",35.336,36.1954,35.2205,36.0076,730600.0],["2018-11-13",36.0076,36.8309,35.4805,36.5421,1086345.0],["2018-11-14",36.5421,36.6865,36.181,36.3976,399132.0],["2018-11-15",36.3976,36.4337,35.401,36.2532,1071714.0],["2018-11-16",36.2532,36.6432,35.8921,36.6287,605992.0],["2018-11-19",36.6287,37.2931,36.181,36.8309,991862.0],["2018-11-20",36.8309,36.83092498779297,36.0365,36.1304,894831.0],["2018-11-21",36.1304,37.9142,35.7188,37.6831,1232900.0],["2018-11-22",37.6831,37.8275,37.0837,37.3581,541894.0],["2018-11-23",37.3581,37.842,36.3398,37.0187,736373.0],["2018-11-26",37.0187,38.1453,36.5204,37.5387,802563.0],["2018-11-27",37.5387,37.9142,37.2137,37.9142,553802.0],["2018-11-28",37.9142,39.698,37.6326,38.4631,1313088.0],["2018-11-29",38.4631,38.9613,38.0081,38.2536,552452.0],["2018-11-30",38.2536,38.853,38.037,38.7808,1032886.0],["2018-12-03",38.7808,39.8424,38.78080368041992,39.1347,1290389.0],["2018-12-04",39.1347,40.1241,38.8602,39.4669,1524858.0],["2018-12-05",39.4669,40.2974,38.7591,39.698,1296503.0],["2018-12-06",39.698,39.7052,38.7086,39.4235,1347608.0],["2018-12-07",39.4235,39.9724,38.2753,38.8602,1100961.0],["2018-12-10",38.8602,39.9002,38.3547,39.7557,1458772.0],["2018-12-11",39.7557,39.9435,38.9975,39.7702,1180029.0],["2018-12-12",39.7702,39.9074,39.4813,39.8713,1184433.0],["2018-12-13",39.8713,41.9006,39.7557,41.3229,2212493.0],["2018-12-14",41.3229,41.3734,39.7196,39.9507,2619051.0],["2018-12-17",39.9507,40.4346,39.2719,39.9868,1259380.0],["2018-12-18",39.9868,40.2974,37.777,38.3331,2786324.0],["2018-12-19",38.3331,39.3585,37.9142,38.0225,1842274.0],["2018-12-20",38.0225,39.6907,38.022518157958984,39.1419,2037620.0],["2018-12-21",39.1419,39.6835,37.322,37.5314,1656360.0],["2018-12-24",37.5314,40.0807,37.53144073486328,39.5824,2491007.0],["2018-12-25",39.5824,39.6402,37.5531,37.9864,3281582.0],["2018-12-26",37.9864,39.0263,37.8131,38.6436,2267291.0],["2018-12-27",38.6436,39.4885,37.5675,38.1958,2759028.0],["2018-12-28",38.1958,38.463,37.3509,37.9142,2417508.0],["2019-01-02",37.9142,38.3692,37.322,37.5748,1364353.0],["2019-01-03",37.5748,37.57476806640625,34.5705,34.715,3752536.0],["2019-01-04",34.715,36.4337,34.2383,36.1593,2753771.0],["2019-01-07",36.1593,37.5531,35.8199,36.867,2331923.0],["2019-01-08",36.867,37.7336,36.4698,36.8309,1634239.0],["2019-01-09",36.8309,37.7698,36.2099,37.4159,2078319.0],["2019-01-10",37.4159,37.415889739990234,36.1376,36.4265,1738559.0],["2019-01-11",36.4265,36.8093,35.8921,36.1593,2305330.0],["2019-01-14",36.1593,36.7298,35.9282,36.6359,1565952.0],["2019-01-15",36.6359,37.3076,35.4732,37.0476,2065522.0],["2019-01-16",37.0476,37.0476,36.0221,36.5998,1557220.0],["2019-01-17",36.5998,36.7732,36.2315,36.4698,1084173.0],["2019-01-18",36.4698,36.8309,36.1954,36.5132,1790896.0],["2019-01-21",36.5132,37.322,36.1665,36.6143,2537844.0],["2019-01-22",36.6143,36.61427307128906,35.8199,36.116,1474824.0],["2019-01-23",36.116,36.3904,35.4805,35.7477,2126920.0],["2019-01-24",35.7477,36.8381,35.7476692199707,36.7804,2793580.0],["2019-01-25",36.7804,38.0514,36.7659,37.9214,2679900.0],["2019-01-28",37.9214,39.3585,37.5675,37.9792,2033980.0],["2019-01-29",37.9792,38.3836,37.3437,37.8709,1399738.0],["2019-01-30",37.8709,38.9469,37.5387,38.0875,1329555.0],["2019-01-31",38.0875,38.6364,37.7409,38.2681,992382.0],["2019-02-01",38.2681,38.7086,37.6903,38.0947,939112.0],["2019-02-11",38.0947,39.9941,38.094730377197266,39.5969,1458231.0],["2019-02-12",39.5969,39.8568,38.8747,39.5463,1355987.0],["2019-02-13",39.5463,40.3624,39.1563,39.9724,1685909.0],["2019-02-14",39.9724,40.9257,39.5824,40.6946,1558376.0],["2019-02-15",40.6946,40.69456100463867,39.048,39.4524,1010981.0],["2019-02-18",39.4524,39.9218,39.2285,39.6474,1859297.0],["2019-02-19",39.6474,39.64741134643555,38.8314,39.0552,1942219.0],["2019-02-20",39.0552,39.1274,38.4558,38.8891,1299703.0],["2019-02-21",38.8891,38.9975,38.1886,38.3475,2233570.0],["2019-02-22",38.3475,38.723,37.6398,38.6364,1882048.0],["2019-02-25",38.6364,42.500003814697266,38.6363639831543,42.5,4601815.0],["2019-02-26",42.5,46.2192,42.500003814697266,43.0055,3769879.0],["2019-02-27",43.0055,45.0998,42.5,44.1682,2879696.0],["2019-02-28",44.1682,44.6304,43.6338,44.4138,1318919.0],["2019-03-01",44.4138,46.623619079589844,44.1321,46.6236,2262121.0],["2019-03-04",46.6236,49.0573,45.887,47.7141,3205523.0],["2019-03-05",47.7141,48.3135,46.9414,47.6058,1492333.0],["2019-03-06",47.6058,47.60578155517578,45.3526,46.8692,2683341.0],["2019-03-07",46.8692,46.9703,45.497,45.9303,2168218.0],["2019-03-08",45.9303,45.930335998535156,44.4138,45.2515,2841954.0],["2019-03-11",45.2515,45.5331,44.7893,45.172,2384399.0],["2019-03-12",45.172,45.497,44.1466,45.1071,3096176.0],["2019-03-13",45.1071,46.2553,44.0527,45.0637,3096629.0],["2019-03-14",45.0637,45.6776,44.161,44.6521,1417425.0],["2019-03-15",44.6521,46.6453,44.5293,46.1037,2467000.0],["2019-03-18",46.1037,48.3135,45.6415,48.2991,2594747.0],["2019-03-19",48.2991,48.6674,47.0569,47.3458,1151838.0],["2019-03-20",47.3458,47.8658,46.7753,47.4108,1142393.0],["2019-03-21",47.4108,47.6563,46.4575,46.797,1054298.0],["2019-03-22",46.797,47.1436,45.9737,46.8042,1200168.0],["2019-03-25",46.8042,46.80416488647461,45.6415,45.9737,1356367.0],["2019-03-26",45.9737,46.8547,45.2443,46.0459,1202691.0],["2019-03-27",46.0459,48.2341,45.5043,47.8008,2245465.0],["2019-03-28",47.8008,51.8449,47.1869,49.8301,3255720.0],["2019-03-29",49.8301,54.6398,49.830074310302734,54.1848,3398304.0],["2019-04-01",54.1848,55.7014,52.8054,53.8743,3840602.0],["2019-04-02",53.8743,54.8131,51.6138,54.3581,3425324.0],["2019-04-03",54.3581,54.35810852050781,52.1122,52.9138,3278625.0],["2019-04-04",52.9138,53.376,52.0761,52.3794,2513364.0],["2019-04-08",52.3794,53.4554,51.6716,52.5671,3027264.0],["2019-04-09",52.5671,53.0076,51.6355,52.2999,2240188.0],["2019-04-10",52.2999,55.665245056152344,51.5777,55.6652,3741015.0],["2019-04-11",55.6652,55.665245056152344,51.9966,52.6466,2787323.0],["2019-04-12",52.6466,53.0654,51.5922,52.3794,1085442.0],["2019-04-15",52.3794,53.8598,51.6355,51.6861,1801658.0],["2019-04-16",51.6861,52.9932,51.3466,52.8632,1437655.0],["2019-04-17",52.8632,53.802,52.5166,53.2965,1166522.0],["2019-04-18",53.2965,55.8819,53.1665,54.2642,1602446.0],["2019-04-19",54.2642,59.6444,53.4482,55.9108,1652897.0],["2019-04-22",55.9108,56.2935,53.8454,54.0476,1221999.0],["2019-04-23",54.0476,54.047584533691406,52.8271,53.5782,1461908.0],["2019-04-24",53.5782,53.9393,52.5021,53.6432,1775291.0],["2019-04-25",53.6432,53.643165588378906,48.2774,48.819,4776938.0],["2019-04-26",48.819,51.5489,46.6525,49.9167,3133988.0],["2019-05-06",49.9167,49.916744232177734,45.0782,48.6385,3617024.0],["2019-05-07",48.6385,49.8373,47.6563,49.794,3325438.0],["2019-05-08",49.794,49.79396438598633,47.7502,47.7791,2632368.0],["2019-05-09",47.7791,47.779109954833984,44.7749,46.3781,3287851.0],["2019-05-10",46.3781,49.1079,46.37808609008789,48.9562,1941414.0],["2019-05-13",48.9562,49.2523,48.0968,48.5157,1286195.0],["2019-05-14",48.5157,49.5195,45.9809,47.5336,3624219.0],["2019-05-15",47.5336,48.9201,46.7825,48.7829,3467127.0],["2019-05-16",48.7829,49.469,48.393,49.144,2042476.0],["2019-05-17",49.144,49.6856,48.6096,48.754,1411301.0],["2019-05-20",48.754,49.3968,48.263,49.274,1652707.0],["2019-05-21",49.274,50.4656,48.133,49.3823,1623968.0],["2019-05-22",49.3823,50.4656,48.8912,50.2634,1685504.0],["2019-05-23",50.2634,52.827110290527344,49.8806,52.8271,3716054.0],["2019-05-24",52.8271,52.827110290527344,50.6299,51.2891,2525344.0],["2019-05-27",51.2891,51.9922,49.2604,51.1646,1700862.0],["2019-05-28",51.1646,52.2192,50.2125,51.8457,1146456.0],["2019-05-29",51.8457,51.845706939697266,50.5421,51.084,1061509.0],["2019-05-30",51.084,51.4209,50.3004,51.128,1258869.0],["2019-05-31",51.128,52.3291,50.8277,52.1094,1932007.0],["2019-06-03",52.1094,53.1713,51.2671,53.0029,1943764.0],["2019-06-04",53.0029,53.2592,50.5128,50.8643,2853898.0],["2019-06-05",50.8643,51.3989,50.1173,50.8936,1400346.0],["2019-06-06",50.8936,50.89360046386719,50.0367,50.3883,1186595.0],["2019-06-10",50.3883,51.3404,50.1759,51.1353,1345661.0],["2019-06-11",51.1353,53.0249,50.8204,52.7319,2261732.0],["2019-06-12",52.7319,53.1054,52.146,52.6001,1221547.0],["2019-06-13",52.6001,53.4643,51.4575,53.2446,1411641.0],["2019-06-14",53.2446,53.3178,52.5122,53.0834,1384889.0],["2019-06-17",53.0834,53.8085,52.2925,52.4243,1253624.0],["2019-06-18",52.4243,53.2446,52.424293518066406,53.0688,1195112.0],["2019-06-19",53.0688,55.2953,53.06879425048828,54.5262,1511519.0],["2019-06-20",54.5262,56.9065,54.5262,56.2254,2546237.0],["2019-06-21",56.2254,56.8186,54.9437,56.533,2477449.0],["2019-06-24",56.533,57.0896,55.0829,56.1009,1325643.0],["2019-06-25",56.1009,56.3865,55.0829,56.0276,996929.0],["2019-06-26",56.0276,56.6868,55.2,55.6248,1680521.0],["2019-06-27",55.6248,56.2547,54.6434,55.6541,2149242.0],["2019-06-28",55.6541,56.3792,55.0975,55.5369,1086605.0],["2019-07-01",55.5369,57.2434,55.53694152832031,57.1262,1677322.0],["2019-07-02",57.1262,57.126220703125,56.3206,56.7747,1289430.0],["2019-07-03",56.7747,56.7746696472168,55.1488,55.3612,1755855.0],["2019-07-04",55.3612,56.1741,54.3285,54.7094,1577750.0],["2019-07-05",54.7094,55.9251,54.7093505859375,55.6981,1684210.0],["2019-07-08",55.6981,55.698062896728516,53.5595,53.9989,1239159.0],["2019-07-09",53.9989,54.2333,53.0249,53.4643,1059832.0],["2019-07-10",53.4643,53.9623,52.8418,53.1127,918572.0],["2019-07-11",53.1127,54.5409,53.1127,53.6108,1172125.0],["2019-07-12",53.6108,54.2479,53.3618,53.9696,804868.0],["2019-07-15",53.9696,54.1967,52.4389,52.7392,1617844.0],["2019-07-16",52.7392,52.9004,50.9742,51.1573,2078720.0],["2019-07-17",51.1573,51.5015,50.5421,50.8057,2751070.0],["2019-07-18",50.8057,51.1206,50.1026,50.3223,1351962.0],["2019-07-19",50.3223,50.7398,49.7291,49.8097,2582491.0],["2019-07-22",49.8097,51.0328,49.568,49.8097,1649472.0],["2019-07-23",49.8097,50.4175,49.5167,50.1978,1126214.0],["2019-07-24",50.1978,52.2192,50.19783020019531,50.8936,2623904.0],["2019-07-25",50.8936,51.1133,50.1612,50.8643,1480084.0],["2019-07-26",50.8643,52.1826,50.6299,51.8677,1470151.0],["2019-07-29",51.8677,52.1826,50.6299,51.1866,1632621.0],["2019-07-30",51.1866,51.8457,50.8643,51.106,1298941.0],["2019-07-31",51.106,51.2305,50.0074,50.4322,1350757.0],["2019-08-01",50.4322,50.9009,49.7438,50.7105,1614160.0],["2019-08-02",50.7105,50.71050262451172,48.7843,49.4581,2303183.0],["2019-08-05",49.4581,49.4581298828125,47.8322,47.9934,1802321.0],["2019-08-06",47.9934,48.9821,46.4114,48.7404,2177649.0],["2019-08-07",48.7404,49.6998,48.4035,48.7038,1015269.0],["2019-08-08",48.7038,50.2271,48.703773498535156,49.9488,1388465.0],["2019-08-09",49.9488,51.0108,49.9049,50.5201,1542001.0],["2019-08-12",50.5201,51.1719,49.6193,50.608,1301763.0],["2019-08-13",50.608,50.9742,49.8536,50.6007,1044668.0],["2019-08-14",50.6007,51.4722,50.1539,50.7105,1687311.0],["2019-08-15",50.7105,51.0254,49.5094,50.7471,1369713.0],["2019-08-16",50.7471,51.4649,50.7471,50.8277,1380525.0],["2019-08-19",50.8277,51.7651,50.827693939208984,51.4063,1897738.0],["2019-08-20",51.4063,51.4502,49.6559,50.3223,1808276.0],["2019-08-21",50.3223,50.32234191894531,49.5826,49.7364,1475571.0],["2019-08-22",49.7364,50.3077,48.9528,49.5021,1576377.0],["2019-08-23",49.5021,51.0328,49.2897,50.9009,2180420.0],["2019-08-26",50.9009,50.90093231201172,48.7184,49.8023,2202768.0],["2019-08-27",49.8023,51.2598,49.4435,51.1206,2219926.0],["2019-08-28",51.1206,51.8164,50.6666,51.5235,1433322.0],["2019-08-29",51.5235,51.9409,49.5167,50.5567,1615633.0],["2019-08-30",50.5567,54.1601,50.55670928955078,52.937,3711186.0],["2019-09-02",52.937,53.8671,51.853,52.9516,2962753.0],["2019-09-03",52.9516,52.95161437988281,51.648,52.3803,1538808.0],["2019-09-04",52.3803,52.6806,51.6333,52.0361,1066829.0],["2019-09-05",52.0361,52.6953,51.7212,52.1313,1794608.0],["2019-09-06",52.1313,52.2851,50.8277,51.5601,2018821.0],["2019-09-09",51.5601,52.4902,51.3477,52.2925,1828391.0],["2019-09-10",52.2925,52.7319,51.7066,52.4756,955813.0],["2019-09-11",52.4756,52.7832,51.1207,51.5161,1164237.0],["2019-09-12",51.5161,52.2192,51.0474,51.897,1105575.0],["2019-09-16",51.897,52.7026,51.3111,52.5049,1044894.0],["2019-09-17",52.5049,52.6587,51.6333,51.875,1050727.0],["2019-09-18",51.875,53.8305,51.875003814697266,53.3764,1699494.0],["2019-09-19",53.3764,53.8671,53.0175,53.2446,1130470.0],["2019-09-20",53.2446,53.8525,52.4463,53.0249,1421536.0],["2019-09-23",53.0249,54.1601,51.3477,53.0542,1845181.0],["2019-09-24",53.0542,53.9696,52.622,53.0102,1409013.0],["2019-09-25",53.0102,53.5961,52.8051,53.2446,981426.0],["2019-09-26",53.2446,55.1927,52.8784,54.1967,1781169.0],["2019-09-27",54.1967,54.5555,52.6294,53.4277,1805839.0],["2019-09-30",53.4277,53.42765808105469,52.2851,52.5342,1138938.0],["2019-10-08",52.5342,53.5815,52.0581,53.1787,1348466.0],["2019-10-09",53.1787,53.5375,52.2192,53.208,1214365.0],["2019-10-10",53.208,53.5888,52.7319,53.0468,1045142.0],["2019-10-11",53.0468,54.6361,53.04682540893555,53.6913,1396315.0],["2019-10-14",53.6913,55.19272232055664,53.691322326660156,55.1927,1732356.0],["2019-10-15",55.1927,57.2361,54.6434,56.1521,1999369.0],["2019-10-16",56.1521,58.0783,56.15214920043945,57.053,1525991.0],["2019-10-17",57.053,57.9831,56.2986,56.8259,986132.0],["2019-10-18",56.8259,57.4485,56.2986,56.3938,848059.0],["2019-10-21",56.3938,57.4705,56.306,56.8113,835206.0],["2019-10-22",56.8113,57.2727,55.7274,56.804,1119688.0],["2019-10-23",56.804,57.7854,56.4817,56.6722,970099.0],["2019-10-24",56.6722,57.3679,55.4124,55.8299,1289309.0],["2019-10-25",55.8299,56.9013,55.1817,55.8211,1201651.0],["2019-10-28",55.8211,57.1879,55.777,56.3428,1036185.0],["2019-10-29",56.3428,56.7544,55.7035,56.0195,963389.0],["2019-10-30",56.0195,56.1812,53.9178,54.66,1921324.0],["2019-10-31",54.66,55.7402,54.6526,54.8437,1547570.0],["2019-11-01",54.8437,58.4887,54.84369659423828,58.2094,3075704.0],["2019-11-04",58.2094,59.7306,57.695,58.8635,2485531.0],["2019-11-05",58.8635,59.9658,58.4299,59.0545,1856211.0],["2019-11-06",59.0545,59.5983,58.349,58.6797,1023605.0],["2019-11-07",58.6797,58.8341,57.989,58.8341,1304895.0],["2019-11-08",58.8341,59.4881,58.2462,58.6063,1247274.0],["2019-11-11",58.6063,58.60625076293945,57.2467,57.4672,1140677.0],["2019-11-12",57.4672,57.7685,56.4384,56.8646,1002923.0],["2019-11-13",56.8646,57.9008,56.4457,57.379,1017549.0],["2019-11-14",57.379,58.2682,56.5853,57.3202,1193815.0],["2019-11-15",57.3202,57.4451,56.0856,56.4825,1240952.0],["2019-11-18",56.4825,56.9454,55.6227,56.8058,1019477.0],["2019-11-19",56.8058,57.7244,56.7176,57.0483,1206779.0],["2019-11-20",57.0483,57.3202,55.2773,55.5198,2048687.0],["2019-11-21",55.5198,55.7402,54.4322,55.1817,1376000.0],["2019-11-22",55.1817,56.1444,54.0133,54.6967,1699888.0],["2019-11-25",54.6967,55.3581,53.4474,53.7487,1636163.0],["2019-11-26",53.7487,54.7114,52.7713,53.249,5008241.0],["2019-11-27",53.249,53.5283,52.0365,52.3378,1949599.0],["2019-11-28",52.3378,53.0359,52.2863,52.6685,1465392.0],["2019-11-29",52.6685,53.6605,52.0291,52.764,1849428.0],["2019-12-02",52.764,53.2711,51.5735,52.8375,1569384.0],["2019-12-03",52.8375,52.83749008178711,51.8087,52.5141,986730.0],["2019-12-04",52.5141,53.5136,52.3378,53.0873,1348394.0],["2019-12-05",53.0873,54.0721,53.087337493896484,53.8296,1390455.0],["2019-12-06",53.8296,55.3655,53.82957077026367,55.2773,1198264.0],["2019-12-09",55.2773,56.5486,55.27727127075195,55.9974,1343472.0],["2019-12-10",55.9974,56.4237,55.1082,55.3434,818469.0],["2019-12-11",55.3434,55.4757,54.3072,54.5204,437656.0],["2019-12-12",54.5204,55.1009,54.520355224609375,54.829,541528.0],["2019-12-13",54.829,55.6227,54.682,55.2773,952824.0],["2019-12-16",55.2773,55.777,54.8804,55.5639,817845.0],["2019-12-17",55.5639,56.2914,55.1597,55.6153,1209610.0],["2019-12-18",55.6153,56.0709,54.9686,55.5712,1289840.0],["2019-12-19",55.5712,55.8358,55.1156,55.6447,600372.0],["2019-12-20",55.6447,55.799,55.1964,55.5933,637802.0],["2019-12-23",55.5933,55.5932731628418,53.9104,53.9398,1136798.0],["2019-12-24",53.9398,54.6379,53.6532,54.0206,475925.0],["2019-12-25",54.0206,54.3146,53.0726,53.3813,801837.0],["2019-12-26",53.3813,56.0562,53.1535,55.6668,1245855.0],["2019-12-27",55.6668,56.8058,55.2038,55.9313,1541682.0],["2019-12-30",55.9313,57.7611,55.1156,56.0489,1619384.0],["2019-12-31",56.0489,56.4678,55.483,56.4237,799631.0],["2020-01-02",56.4237,57.5039,56.1518,57.2394,1149079.0],["2020-01-03",57.2394,57.3937,56.0562,56.431,1226562.0],["2020-01-06",56.431,56.4310302734375,54.1603,54.7482,2458244.0],["2020-01-07",54.7482,54.9686,54.0353,54.8217,1046129.0],["2020-01-08",54.8217,55.0715,54.2117,54.7776,1200256.0],["2020-01-09",54.7776,55.1009,54.3293,55.0201,1249947.0],["2020-01-10",55.0201,55.4683,54.1309,54.4175,1635799.0],["2020-01-13",54.4175,55.4022,54.1309,55.3361,1413099.0],["2020-01-14",55.3361,56.115,54.1309,54.366,1943510.0],["2020-01-15",54.366,54.7849,54.0133,54.7041,792797.0],["2020-01-16",54.7041,54.8657,54.1456,54.6232,742974.0],["2020-01-17",54.6232,54.7408,54.1676,54.5277,1287289.0],["2020-01-20",54.5277,54.9319,53.8663,54.2484,1306642.0],["2020-01-21",54.2484,54.2558,53.3005,53.8884,1107697.0],["2020-01-22",53.8884,54.1529,52.301,53.6826,1947383.0],["2020-01-23",53.6826,53.7561,51.7425,51.8969,1887990.0],["2020-02-03",51.8969,51.8968505859375,46.7086,46.716,3167670.0],["2020-02-04",46.716,48.9426,46.4514,48.2739,2949120.0],["2020-02-05",48.2739,51.0517,48.2739143371582,49.9347,3400815.0],["2020-02-06",49.9347,50.9636,49.93472671508789,50.1625,2068079.0],["2020-02-07",50.1625,50.6182,48.9573,50.5814,1930297.0],["2020-02-10",50.5814,52.2569,49.9935,51.7793,2168569.0],["2020-02-11",51.7793,52.5288,51.3824,52.1761,1553372.0],["2020-02-12",52.1761,52.933,51.2575,52.426,1715865.0],["2020-02-13",52.426,53.0433,51.478,52.2496,982385.0],["2020-02-14",52.2496,53.1314,51.5147,51.7866,1310181.0],["2020-02-17",51.7866,52.8007,51.6617,51.9336,2226083.0],["2020-02-18",51.9336,52.2275,51.2796,51.6176,1659511.0],["2020-02-19",51.6176,51.985,51.0885,51.1473,1198605.0],["2020-02-20",51.1473,52.40391159057617,50.8092,52.4039,2221355.0],["2020-02-21",52.4039,53.6312,52.1908,52.9624,2250299.0],["2020-02-24",52.9624,54.2558,51.963,54.1529,2752482.0],["2020-02-25",54.1529,55.3214,53.3666,54.7702,3094580.0],["2020-02-26",54.7702,56.3869,53.4254,55.7255,2486188.0],["2020-02-27",55.7255,55.72553634643555,53.3592,53.6164,3333074.0],["2020-02-28",53.6164,53.97654342651367,51.5515,53.9765,3162255.0],["2020-03-02",53.9765,54.7482,53.0432,53.8075,2054126.0],["2020-03-03",53.8075,54.3293,52.764,53.5797,3009807.0],["2020-03-04",53.5797,54.0133,52.911,53.3519,1346117.0],["2020-03-05",53.3519,54.8216,52.911,54.6012,2666300.0],["2020-03-06",54.6012,54.60118865966797,52.9257,53.1902,1994681.0],["2020-03-09",53.1902,53.19023132324219,51.4118,52.1541,2897132.0],["2020-03-10",52.1541,53.9839,51.5,53.543,1739833.0],["2020-03-11",53.543,54.0353,52.3598,52.764,1534503.0],["2020-03-12",52.764,52.76400375366211,51.6617,52.11,973706.0],["2020-03-13",52.11,52.4113,49.6261,51.8601,2526001.0],["2020-03-16",51.8601,51.9042,48.0755,48.8912,2151042.0],["2020-03-17",48.8912,50.7651,48.5017,49.7069,1815148.0],["2020-03-18",49.7069,51.1399,49.0896,49.1264,1724896.0],["2020-03-19",49.1264,49.4644,46.7013,47.4215,2673040.0],["2020-03-20",47.4215,48.8692,47.1937,48.3694,2405194.0],["2020-03-23",48.3694,48.369449615478516,46.0472,46.2971,2359247.0],["2020-03-24",46.2971,48.7222,46.29710388183594,48.296,2423120.0],["2020-03-25",48.296,49.7363,47.9873,48.9794,2214369.0],["2020-03-26",48.9794,49.9641,48.5164,49.8612,1369982.0],["2020-03-27",49.8612,50.7063,49.8612,50.0523,1375331.0],["2020-03-30",50.0523,50.052310943603516,48.1563,48.6487,1122052.0],["2020-03-31",48.6487,51.3824,48.64869689941406,50.8239,1750969.0],["2020-04-01",50.8239,51.8675,50.5006,51.0003,1057419.0],["2020-04-02",51.0003,51.4412,50.0082,51.331,806814.0],["2020-04-03",51.331,52.4333,51.1326,52.1247,1227598.0],["2020-04-07",52.1247,52.9771,51.647,52.3451,957359.0],["2020-04-08",52.3451,52.345123291015625,51.2943,51.8013,939046.0],["2020-04-09",51.8013,52.1026,51.2943,51.4853,1005222.0],["2020-04-10",51.4853,52.0291,51.1767,51.2869,934906.0],["2020-04-13",51.2869,51.286895751953125,50.0156,50.0376,898431.0],["2020-04-14",50.0376,50.5814,48.5458,49.6775,2670387.0],["2020-04-15",49.6775,50.4859,48.9867,49.0382,1698306.0],["2020-04-16",49.0382,49.5085,48.6928,49.2366,916210.0],["2020-04-17",49.2366,50.6182,49.1484,50.2287,1284463.0],["2020-04-20",50.2287,51.1179,50.1185,50.4932,1381920.0],["2020-04-21",50.4932,50.6696,49.1852,49.3983,1264483.0],["2020-04-22",49.3983,49.7069,49.097,49.5158,750499.0],["2020-04-23",49.5158,50.677,49.4938,49.8245,958982.0],["2020-04-24",49.8245,50.2875,49.1631,49.7657,855972.0],["2020-04-27",49.7657,50.0229,49.097,49.1778,1211121.0],["2020-04-28",49.1778,50.3389,48.2519,50.2507,2062212.0],["2020-04-29",50.2507,50.250732421875,48.4503,48.4944,2428718.0],["2020-04-30",48.4944,48.9867,47.4141,48.4135,2236357.0],["2020-05-06",48.4135,48.413536071777344,46.885,47.9873,4084542.0],["2020-05-07",47.9873,49.3836,47.3847,48.8324,3131920.0],["2020-05-08",48.8324,49.9641,48.7369,48.9941,2577976.0],["2020-05-11",48.9941,51.6396,48.99409484863281,50.4124,4588922.0],["2020-05-12",50.4124,51.2942,49.7657,50.8166,2151208.0],["2020-05-13",50.8166,51.8087,50.1038,51.037,2470089.0],["2020-05-14",51.037,51.7719,50.1111,50.3757,1715240.0],["2020-05-15",50.3757,50.37565612792969,49.2366,49.2513,1870470.0],["2020-05-18",49.2513,51.5515,48.5532,51.0738,2636949.0],["2020-05-19",51.0738,51.6617,50.7357,51.1252,1702249.0],["2020-05-20",51.1252,52.5729,51.12522506713867,51.9189,2645046.0],["2020-05-21",51.9189,52.9698,51.2943,51.8822,1879128.0],["2020-05-22",51.8822,52.3819,49.6775,49.8245,1684154.0],["2020-05-25",49.8245,50.3169,48.612,48.972,1736765.0],["2020-05-26",48.972,49.8245,48.8765,49.5379,1846604.0],["2020-05-27",49.5379,50.6623,49.097,50.1478,1393913.0],["2020-05-28",50.1478,50.4344,48.5091,49.3689,1925501.0],["2020-05-29",49.3689,49.8098,48.634,49.4865,1483680.0],["2020-06-01",49.4865,50.4932,49.4791,49.9935,2570856.0],["2020-06-02",49.9935,50.3242,48.5311,49.1778,3716342.0],["2020-06-03",49.1778,49.4424,48.803,48.8912,1711526.0],["2020-06-04",48.8912,49.3615,48.6855,49.0088,1180293.0],["2020-06-05",49.0088,49.6408,48.8986,49.604,1715531.0],["2020-06-08",49.604,51.0738,49.4571,49.8245,2736398.0],["2020-06-09",49.8245,50.8386,49.4277,50.6623,2121161.0],["2020-06-10",50.6623,51.353,50.2728,50.9856,1624502.0],["2020-06-11",50.9856,51.5221,49.9274,50.067,1358109.0],["2020-06-12",50.067,50.1552,48.634,49.7657,1806192.0],["2020-06-15",49.7657,49.9715,48.781,48.9647,1567382.0],["2020-06-16",48.9647,50.1184,48.96468734741211,49.9715,1589274.0],["2020-06-17",49.9715,50.4565,49.4424,49.7584,1262156.0],["2020-06-18",49.7584,49.7657,49.1484,49.4203,1000367.0],["2020-06-19",49.4203,50.4565,49.2366,50.1478,2065745.0],["2020-06-22",50.1478,51.2208,50.0156,50.5961,1608336.0],["2020-06-23",50.5961,52.2447,50.1315,51.7201,2761421.0],["2020-06-24",51.7201,53.1289,51.6977,52.1623,1688233.0],["2020-06-29",52.1623,53.5111,51.7127,52.9041,2403400.0],["2020-06-30",52.9041,54.6576,52.6643,53.1139,1746473.0],["2020-07-01",53.1139,54.178,52.6643,54.0806,1729455.0],["2020-07-02",54.0806,56.9431,53.8408,56.7782,3965176.0],["2020-07-03",56.7782,59.7007,55.6842,56.6584,4204521.0],["2020-07-06",56.6584,58.0372,56.4261,57.7749,2215098.0],["2020-07-07",57.7749,60.0979,57.5501,59.0488,2449246.0],["2020-07-08",59.0488,59.948,57.7749,58.4643,1559474.0],["2020-07-09",58.4643,58.8989,57.4002,58.3968,2148151.0],["2020-07-10",58.3968,58.6966,56.9731,57.4751,1768431.0],["2020-07-13",57.4751,61.664,57.2354,60.8098,2514077.0],["2020-07-14",60.8098,64.5715,56.7408,63.1402,2660169.0],["2020-07-15",63.1402,64.0694,60.3826,61.5966,2340789.0],["2020-07-16",61.5966,61.724,57.9248,58.2994,1963562.0],["2020-07-17",58.2994,59.9255,57.2579,59.1087,1711304.0],["2020-07-20",59.1087,59.7981,57.8348,58.6591,2039536.0],["2020-07-21",58.6591,59.948,57.8648,59.7157,2068136.0],["2020-07-22",59.7157,60.8997,59.416,60.3377,1232613.0],["2020-07-23",60.3377,64.4366,59.5733,63.47,2794978.0],["2020-07-24",63.47,66.5423,62.1961,63.3201,2943503.0],["2020-07-27",63.3201,66.0927,62.4583,64.0095,2857651.0],["2020-07-28",64.0095,64.4441,62.2335,63.8371,1595391.0],["2020-07-29",63.8371,65.4183,62.5707,64.3842,1971807.0],["2020-07-30",64.3842,64.3841552734375,62.4209,63.8971,1768124.0],["2020-07-31",63.8971,65.1935,62.6906,63.6048,2186427.0],["2020-08-03",63.6048,64.3542,62.7206,63.5449,2042350.0],["2020-08-04",63.5449,64.1668,62.1961,63.1927,2132017.0],["2020-08-05",63.1927,63.5374,61.6191,62.878,1615631.0],["2020-08-06",62.878,63.0953,60.2178,62.3984,3283586.0],["2020-08-07",62.3984,62.39838409423828,58.9739,60.6974,2104194.0],["2020-08-10",60.6974,61.2968,59.2062,60.8622,1627465.0],["2020-08-11",60.8622,62.5408,60.3227,60.6974,1506683.0],["2020-08-12",60.6974,60.69736099243164,57.9547,59.0563,2119777.0],["2020-08-13",59.0563,61.3568,59.056278228759766,60.7198,1392318.0],["2020-08-14",60.7198,63.5224,60.71984100341797,63.4325,2078040.0],["2020-08-17",63.4325,64.0919,62.5857,63.4325,1177605.0],["2020-08-18",63.4325,63.8446,62.5782,62.9304,1928447.0],["2020-08-19",62.9304,63.5224,62.2935,62.3085,1310147.0],["2020-08-20",62.3085,63.1852,59.948,61.2069,1832539.0],["2020-08-21",61.2069,62.6457,60.3227,62.6307,1113960.0],["2020-08-24",62.6307,63.2077,61.4992,61.9263,1176410.0],["2020-08-25",61.9263,63.7847,60.7948,61.2519,1630803.0],["2020-08-26",61.2519,62.3459,59.9855,60.6299,1198482.0],["2020-08-27",60.6299,61.2893,60.0304,61.162,858586.0],["2020-08-28",61.162,63.1327,61.161956787109375,62.1811,1995997.0],["2020-08-31",62.1811,63.6947,61.6041,62.6756,2112277.0],["2020-09-01",62.6756,62.9529,60.7123,61.9413,2627503.0],["2020-09-02",61.9413,62.6307,61.2968,61.9263,2041502.0],["2020-09-03",61.9263,64.0694,61.92628860473633,62.3684,2176771.0],["2020-09-04",62.3684,62.8705,60.9446,62.4958,1622947.0],["2020-09-07",62.4958,63.3201,60.8847,61.1695,1237467.0],["2020-09-08",61.1695,61.169456481933594,60.2627,60.5774,1090922.0],["2020-09-09",60.5774,60.577449798583984,58.8989,59.0188,1293679.0],["2020-09-10",59.0188,60.51,58.824,59.2062,1239341.0],["2020-09-11",59.2062,59.6483,58.0746,59.3485,782121.0],["2020-09-14",59.3485,60.8397,58.4643,60.54,981201.0],["2020-09-15",60.54,61.4467,60.0154,60.7123,1011924.0],["2020-09-16",60.7123,60.9821,59.3335,59.6782,757214.0],["2020-09-17",59.6782,60.4351,58.8764,60.1803,832686.0],["2020-09-18",60.1803,60.8472,58.8989,59.5509,1662654.0],["2020-09-21",59.5509,59.8731,58.2245,58.6142,1153743.0],["2020-09-22",58.6142,59.386,58.0072,58.5317,879801.0],["2020-09-23",58.5317,59.7757,58.1646,58.5168,1230090.0],["2020-09-24",58.5168,59.4085,58.0447,58.9364,1376386.0],["2020-09-25",58.9364,59.7831,58.2994,59.0638,1309795.0],["2020-09-28",59.0638,59.4085,57.5501,57.7,1133853.0],["2020-09-29",57.7,59.0938,57.4602,58.7266,1006613.0],["2020-09-30",58.7266,60.2028,58.4643,59.1837,1032028.0],["2020-10-09",59.1837,60.3676,57.5201,57.61,2709829.0],["2020-10-12",57.61,57.8573,57.0705,57.8348,3757526.0],["2020-10-13",57.8348,58.0746,57.1304,57.4227,1511532.0],["2020-10-14",57.4227,58.0746,56.4411,56.7633,2194323.0],["2020-10-15",56.7633,57.625,55.5643,57.4002,2497011.0],["2020-10-16",57.4002,57.7824,55.8865,56.3286,2116109.0],["2020-10-19",56.3286,56.441,55.302,55.5118,1335026.0],["2020-10-20",55.5118,56.3361,55.3095,56.2312,1127199.0],["2020-10-21",56.2312,56.6733,55.5943,56.1188,827706.0],["2020-10-22",56.1188,56.11882019042969,55.2646,55.6917,568090.0],["2020-10-23",55.6917,56.0514,55.2046,55.3545,683675.0],["2020-10-26",55.3545,55.377,53.6385,54.178,1167295.0],["2020-10-27",54.178,54.17801284790039,50.8059,51.5778,3990623.0],["2020-10-28",51.5778,53.616,51.577762603759766,53.1589,2552088.0],["2020-10-29",53.1589,54.3129,51.5927,54.133,2406984.0],["2020-10-30",54.133,54.4777,52.5145,52.9416,1597708.0],["2020-11-02",52.9416,53.1664,51.9524,52.3571,2383208.0],["2020-11-03",52.3571,53.0839,51.7426,52.6793,1776579.0],["2020-11-04",52.6793,53.9532,52.5444,53.4361,1836597.0],["2020-11-05",53.4361,55.0772,53.4287,54.1031,1821253.0],["2020-11-06",54.1031,55.924,54.103065490722656,54.5152,2866960.0],["2020-11-09",54.5152,56.516,54.4178,55.317,3596253.0],["2020-11-10",55.317,55.4519,54.3279,54.9349,1341180.0],["2020-11-11",54.9349,55.3245,54.3354,54.5602,1281636.0],["2020-11-12",54.5602,55.8715,53.8108,55.5868,1860634.0],["2020-11-13",55.5868,55.5868,53.5111,54.4478,1575693.0],["2020-11-16",54.4478,54.8374,53.6535,53.8783,1396585.0],["2020-11-17",53.8783,55.4669,53.5111,53.9232,2574056.0],["2020-11-18",53.9232,54.2529,52.4545,52.7542,2873647.0],["2020-11-19",52.7542,54.238,51.9899,53.9382,2037340.0],["2020-11-20",53.9382,55.0772,53.9382209777832,54.9423,1754016.0],["2020-11-23",54.9423,55.924,54.178,54.2529,2563442.0],["2020-11-24",54.2529,54.8299,53.9532,54.2455,1883183.0],["2020-11-25",54.2455,54.3728,52.6418,52.7692,1918843.0],["2020-11-26",52.7692,53.616,52.6793,53.2263,1158147.0],["2020-11-27",53.2263,53.7584,52.8292,53.1664,998312.0],["2020-11-30",53.1664,53.4961,52.372074127197266,52.3721,1703622.0],["2020-12-01",52.3721,53.4287,52.2222,53.2039,1531942.0],["2020-12-02",53.2039,53.646,52.8292,53.2788,1028439.0],["2020-12-03",53.2788,53.4362,52.979,53.3462,951606.0],["2020-12-04",53.3462,54.815,53.054,54.0806,2349543.0],["2020-12-07",54.0806,54.74,53.3912,54.3953,1377455.0],["2020-12-08",54.3953,54.6801,54.0356,54.1855,955597.0],["2020-12-09",54.1855,54.6576,53.8108,53.9232,1003530.0],["2020-12-10",53.9232,54.1031,53.2563,53.5411,992150.0],["2020-12-11",53.5411,53.8708,51.93,52.6793,1487512.0],["2020-12-14",52.6793,53.571,52.1023,53.5336,1180990.0],["2020-12-15",53.5336,54.3429,53.2188,53.9532,1326992.0],["2020-12-16",53.9532,54.785,53.2263,53.3912,1754531.0],["2020-12-17",53.3912,55.6018,53.39118957519531,55.2871,2587012.0],["2020-12-18",55.2871,55.7591,54.6276,55.1222,1548119.0],["2020-12-21",55.1222,56.9506,53.2038,55.864,2669965.0],["2020-12-22",55.864,55.939,53.9532,54.1855,1618330.0],["2020-12-23",54.1855,54.785,53.084,53.4361,1958875.0],["2020-12-24",53.4361,54.2155,52.6418,54.0281,1204089.0],["2020-12-25",54.0281,54.6876,53.2413,54.2904,1431996.0],["2020-12-28",54.2904,55.1072,52.9041,54.8524,2075270.0],["2020-12-29",54.8524,55.0323,54.2529,54.4628,1489060.0],["2020-12-30",54.4628,55.7292,54.1705,55.6617,1676034.0],["2020-12-31",55.6617,59.0862,55.1222,58.4418,3360680.0],["2021-01-04",58.4418,58.8615,56.4935,57.6025,2671756.0],["2021-01-05",57.6025,57.602542877197266,55.4894,56.3886,3275245.0],["2021-01-06",56.3886,58.3819,56.0289,57.7149,3185052.0],["2021-01-07",57.7149,61.2669,57.3628,60.0229,4206170.0],["2021-01-08",60.0229,63.455,60.02294158935547,61.9712,3358675.0],["2021-01-11",61.9712,62.7955,60.8472,61.7464,2248220.0],["2021-01-12",61.7464,64.032,61.2369,63.365,2039615.0],["2021-01-13",63.365,63.36503219604492,61.8289,62.3384,1605812.0],["2021-01-14",62.3384,63.7697,60.51,61.7764,2243941.0],["2021-01-15",61.7764,63.1477,60.1728,60.7873,1880978.0],["2021-01-18",60.7873,62.9454,60.585,61.7689,1413951.0],["2021-01-19",61.7689,61.768924713134766,59.0638,59.8356,1921771.0],["2021-01-20",59.8356,60.3976,58.5392,59.948,2480702.0],["2021-01-21",59.948,60.7723,59.0713,60.1728,1804333.0],["2021-01-22",60.1728,62.1211,58.5018,59.4984,2334135.0],["2021-01-25",59.4984,62.0387,59.3785,61.5216,2416681.0],["2021-01-26",61.5216,61.521644592285156,59.5733,59.993,1430724.0],["2021-01-27",59.993,60.8098,59.4984,60.1953,1315135.0],["2021-01-28",60.1953,60.19529342651367,58.1496,58.7565,1728796.0],["2021-01-29",58.7565,60.008,58.4493,59.6483,2107103.0],["2021-02-01",59.6483,60.3826,58.9739,59.8731,1213619.0],["2021-02-02",59.8731,59.87307357788086,58.1496,59.1612,1555082.0],["2021-02-03",59.1612,60.4875,58.2245,58.9739,2317356.0],["2021-02-04",58.9739,59.5733,57.61,59.1987,1638740.0],["2021-02-05",59.1987,61.1095,58.2245,60.5774,1919206.0],["2021-02-08",60.5774,61.3643,58.5842,58.9813,1555185.0],["2021-02-09",58.9813,61.79890823364258,58.6741,61.7989,2124277.0],["2021-02-10",61.7989,62.7206,60.0304,60.9821,2068254.0],["2021-02-18",60.9821,61.3643,58.8315,60.6599,2284660.0],["2021-02-19",60.6599,60.65989685058594,58.217,59.1987,2367206.0],["2021-02-22",59.1987,59.356,58.187,58.4493,1714787.0],["2021-02-23",58.4493,59.1762,57.5801,58.9664,1787087.0],["2021-02-24",58.9664,60.8322,58.4493,60.6524,2358382.0],["2021-02-25",60.6524,60.652400970458984,57.5501,57.6175,3201667.0],["2021-02-26",57.6175,57.61752700805664,55.5643,56.4261,2002078.0],["2021-03-01",56.4261,56.4261,54.4852,55.7067,2750262.0],["2021-03-02",55.7067,55.8266,54.4028,54.6126,2453385.0],["2021-03-03",54.6126,55.4369,54.3878,54.5452,1424358.0],["2021-03-04",54.5452,54.545196533203125,52.6119,52.979,1593155.0],["2021-03-05",52.979,52.97904586791992,51.4354,51.93,3204400.0],["2021-03-08",51.93,52.4545,50.2814,50.6561,2848803.0],["2021-03-09",50.6561,51.1057,49.8917,49.9067,1791826.0],["2021-03-10",49.9067,50.7685,49.5245,49.9667,1919656.0],["2021-03-11",49.9667,51.0982,49.8318,50.776,1434786.0],["2021-03-12",50.776,51.4654,50.1315,50.5961,1214148.0],["2021-03-15",50.5961,50.8059,48.4829,50.3189,2087859.0],["2021-03-16",50.3189,50.8659,49.8543,50.716,1282175.0],["2021-03-17",50.716,52.19222640991211,50.3413,52.1922,1485955.0],["2021-03-18",52.1922,52.432,51.1057,52.3871,1210596.0],["2021-03-19",52.3871,52.38706588745117,51.4429,51.7052,955254.0],["2021-03-22",51.7052,52.3346,51.1132,51.8475,892934.0],["2021-03-23",51.8475,52.1398,51.1057,51.3979,1058848.0],["2021-03-24",51.3979,52.0798,50.6261,51.8775,1218178.0],["2021-03-25",51.8775,52.3421,51.4579,51.6377,1031186.0],["2021-03-26",51.6377,52.3496,51.4129,52.1922,1214507.0],["2021-03-29",52.1922,52.8142,52.0199,52.7168,963376.0],["2021-03-30",52.7168,53.8333,52.6044,53.3163,1453204.0],["2021-03-31",53.3163,53.8708,52.477,53.616,1055393.0],["2021-04-01",53.616,54.8524,53.039,54.5452,1027362.0],["2021-04-02",54.5452,55.7367,54.3129,55.6018,968550.0],["2021-04-06",55.6018,56.5609,54.9423,55.9015,988787.0],["2021-04-07",55.9015,56.6434,55.1522,56.1113,1516886.0],["2021-04-08",56.1113,56.486,55.6392,55.7891,1101990.0],["2021-04-09",55.7891,56.1938,54.8075,55.362,1153463.0],["2021-04-12",55.362,55.7816,53.2938,53.9157,1323987.0],["2021-04-13",53.9157,54.8075,53.4287,53.7059,1150717.0],["2021-04-14",53.7059,54.8524,53.2114,54.6501,1325497.0],["2021-04-15",54.6501,55.4069,52.7393,54.1181,3137483.0],["2021-04-16",54.1181,55.0398,52.8292,54.2455,1808336.0],["2021-04-19",54.2455,55.8041,54.0132,55.332,1428685.0],["2021-04-20",55.332,55.7591,53.6535,53.8633,2148017.0],["2021-04-21",53.8633,54.3204,53.2113,53.4212,1486411.0],["2021-04-22",53.4212,53.6834,51.9974,52.4245,2144767.0],["2021-04-23",52.4245,55.302,52.424530029296875,54.133,2626361.0],["2021-04-26",54.133,54.1330451965332,51.7951,51.87,2746283.0],["2021-04-27",51.87,52.2597,51.1881,51.7876,1075326.0],["2021-04-28",51.7876,54.0881,51.7875862121582,53.8858,1902211.0],["2021-04-29",53.8858,56.5759,53.3387,55.9839,2544386.0],["2021-04-30",55.9839,56.5385,55.6692,56.501,1722897.0],["2021-05-06",56.501,59.5583,56.5009880065918,59.1987,3197647.0],["2021-05-07",59.1987,59.4085,58.1346,58.6366,1966392.0],["2021-05-10",58.6366,59.5509,57.4602,58.4268,2013576.0],["2021-05-11",58.4268,59.1537,57.3253,59.1537,1578734.0],["2021-05-12",59.1537,59.7831,57.5126,57.8948,1528546.0],["2021-05-13",57.8948,58.262,57.0255,57.685,905188.0],["2021-05-14",57.685,57.7599,56.5759,56.9431,1356189.0],["2021-05-17",56.9431,58.0671,56.5534,56.8832,1668995.0],["2021-05-18",56.8832,57.1754,56.3886,56.7857,1277470.0],["2021-05-19",56.7857,56.8532,55.7442,56.0739,1463790.0],["2021-05-20",56.0739,56.9506,55.6018,56.5609,1450901.0],["2021-05-21",56.5609,57.655,55.9465,56.5609,1609836.0],["2021-05-24",56.5609,57.3628,55.6617,56.0514,1478364.0],["2021-05-25",56.0514,57.5535,55.571,57.2638,1807340.0],["2021-05-26",57.2638,57.9653,56.1276,57.2256,1725439.0],["2021-05-27",57.2256,57.22563552856445,56.3106,56.6004,1473836.0],["2021-05-28",56.6004,56.6538,55.1135,55.8379,1660247.0],["2021-05-31",55.8379,55.9294,53.497,53.985,3108536.0],["2021-06-01",53.985,55.0373,53.6114,54.4272,2748211.0],["2021-06-02",54.4272,54.4806,53.375,53.9469,2073039.0],["2021-06-03",53.9469,54.3281,53.3598,53.3826,2014316.0],["2021-06-04",53.3826,53.741,53.0014,53.4818,1540053.0],["2021-06-07",53.4818,53.6495,52.7574,52.9785,1540408.0],["2021-06-08",52.9785,53.4894,52.3838,53.4284,1479450.0],["2021-06-09",53.4284,53.7486,52.3685,52.5286,1393842.0],["2021-06-10",52.5286,53.1386,52.4219,52.4676,1421043.0],["2021-06-11",52.4676,52.6811,51.1638,51.7356,1753972.0],["2021-06-15",51.7356,51.8424,50.706260681152344,50.7063,1751621.0],["2021-06-16",50.7063,52.0635,50.325,50.7063,1480404.0],["2021-06-17",50.7063,50.8054,50.1268,50.5309,1014374.0],["2021-06-18",50.5309,50.8435,49.7455,50.2335,1329719.0],["2021-06-21",50.2335,50.3936,48.8,49.0593,1891286.0],["2021-06-22",49.0593,49.8599,48.6856,48.9296,1937121.0],["2021-06-23",48.9296,49.6769,48.929630279541016,49.5473,1231930.0],["2021-06-24",49.5473,50.9121,49.54726791381836,50.5156,1919326.0],["2021-06-25",50.5156,51.3315,48.8534,49.1431,4077164.0],["2021-06-28",49.1431,49.5625,48.0375,49.5091,2013953.0],["2021-06-29",49.5091,49.6311,48.8,48.8381,1405442.0],["2021-06-30",48.8381,49.1279,48.2281,48.6399,1196528.0],["2021-07-01",48.6399,48.9906,48.2663,48.6323,1289205.0],["2021-07-02",48.6323,49.9666,48.0604,48.9906,2281910.0],["2021-07-05",48.9906,49.3338,47.092,47.2445,1793367.0],["2021-07-06",47.2445,48.1595,46.3905,46.7718,1507232.0],["2021-07-07",46.7718,48.03750991821289,46.604,48.0375,1139263.0],["2021-07-08",48.0375,48.3425,47.3665,47.6563,2149879.0],["2021-07-09",47.6563,47.9308,45.9788,46.1313,3046098.0],["2021-07-12",46.1313,47.2369,45.8644,45.9711,1755046.0],["2021-07-13",45.9711,46.4744,45.14,45.628,2332386.0],["2021-07-14",45.628,46.0855,45.018,45.7271,2035973.0],["2021-07-15",45.7271,45.8796,43.5159,43.9734,3177013.0],["2021-07-16",43.9734,44.9036,43.615,44.53,2311082.0],["2021-07-19",44.53,44.7283,42.9821,43.7675,1707857.0],["2021-07-20",43.7675,44.0954,43.2338,43.8895,1494478.0],["2021-07-21",43.8895,44.6749,43.8133,44.1869,1178028.0],["2021-07-22",44.1869,44.4614,43.3939,43.4701,1051551.0],["2021-07-23",43.4701,43.9048,41.968,42.2425,1685727.0],["2021-07-26",42.2425,42.24251174926758,39.9245,40.2219,2928687.0],["2021-07-27",40.2219,41.0606,38.9104,38.9714,2827330.0],["2021-07-28",38.9714,39.4289,38.4986,39.2459,2357471.0],["2021-07-29",39.2459,40.5345,39.245880126953125,40.2371,1815160.0],["2021-07-30",40.2371,40.23713684082031,38.4376,39.5051,2565838.0],["2021-08-02",39.5051,40.9691,38.7731,40.7099,2659397.0],["2021-08-03",40.7099,41.6783,40.4506,41.4876,2156342.0],["2021-08-04",41.4876,42.7,40.9081,41.5181,2073815.0],["2021-08-05",41.5181,42.0748,41.0606,41.2055,1712568.0],["2021-08-06",41.2055,41.5791,40.3439,40.7175,1427863.0],["2021-08-09",40.7175,43.2719,40.5421,42.7381,2685265.0],["2021-08-10",42.7381,43.2566,41.3275,42.2578,2006636.0],["2021-08-11",42.2578,42.3721,41.4114,41.7469,1198813.0],["2021-08-12",41.7469,41.8841,41.0683,41.2741,1079698.0],["2021-08-13",41.2741,41.27413558959961,40.3363,40.626,1019864.0],["2021-08-16",40.626,41.5563,40.3515,41.3504,1184052.0],["2021-08-17",41.3504,41.7545,40.1151,40.1228,1477557.0],["2021-08-18",40.1228,40.565,39.6195,40.4811,963322.0],["2021-08-19",40.4811,41.1674,39.6653,39.6805,983640.0],["2021-08-20",39.6805,39.9474,38.5825,38.9943,1170587.0],["2021-08-23",38.9943,41.3199,38.9942626953125,41.0073,1815607.0],["2021-08-24",41.0073,41.3275,40.016,40.4964,1326311.0],["2021-08-25",40.4964,40.5726,39.9321,40.199,713488.0],["2021-08-26",40.199,40.19900894165039,38.7198,38.9638,1167101.0],["2021-08-27",38.9638,39.3298,38.2775,38.4986,1712644.0],["2021-08-30",38.4986,38.498634338378906,37.0118,37.5303,2331681.0],["2021-08-31",37.5303,38.2546,36.905,37.2024,1700794.0],["2021-09-01",37.2024,38.369,36.6,37.6141,1970519.0],["2021-09-02",37.6141,37.7438,36.5695,36.9813,1486008.0],["2021-09-03",36.9813,37.637,36.6076,37.2863,1152524.0],["2021-09-06",37.2863,38.2775,36.9126,37.9878,1892108.0],["2021-09-07",37.9878,38.125,37.4464,37.9191,1522493.0],["2021-09-08",37.9191,38.247,37.637,38.1403,1057225.0],["2021-09-09",38.1403,38.3156,37.7514,37.8048,1064839.0],["2021-09-10",37.8048,38.1784,37.4769,37.9039,1312782.0],["2021-09-13",37.9039,37.90388488769531,36.7754,36.8669,1515217.0],["2021-09-14",36.8669,37.576,36.0053,36.0663,1992043.0],["2021-09-15",36.0663,36.066253662109375,34.1753,34.6175,3241049.0],["2021-09-16",34.6175,34.9988,33.9541,34.4498,2572788.0],["2021-09-17",34.4498,34.7319,34.1676,34.5336,1660696.0],["2021-09-22",34.5336,34.533634185791016,33.4356,34.1676,1567113.0],["2021-09-23",34.1676,35.2123,34.038,34.7014,2159641.0],["2021-09-24",34.7014,35.38,34.4498,35.0826,2403673.0],["2021-09-27",35.0826,36.4704,34.8615,36.0434,3031323.0],["2021-09-28",36.0434,36.6,35.319,36.2416,2865454.0],["2021-09-29",36.2416,36.7906,35.075,36.539,2658525.0],["2021-09-30",36.539,37.3625,35.5325,35.6164,2950226.0],["2021-10-08",35.6164,37.6904,35.61637878417969,37.5913,6370611.0],["2021-10-11",37.5913,38.613,36.9279,38.125,6053233.0],["2021-10-12",38.125,38.12500762939453,36.2569,36.661,7280939.0],["2021-10-13",36.661,36.9736,35.4563,36.5924,2936621.0],["2021-10-14",36.5924,37.5531,36.295,36.3408,3049262.0],["2021-10-15",36.3408,37.0423,35.502,36.6763,4309587.0],["2021-10-18",36.6763,36.9355,34.7319,35.1589,4412491.0],["2021-10-19",35.1589,35.1818,34.3811,34.6861,3963290.0],["2021-10-20",34.6861,34.9073,33.9541,34.282,2585564.0],["2021-10-21",34.282,34.6938,34.0761,34.6709,2594520.0],["2021-10-22",34.6709,38.1403,34.67088317871094,38.1403,12889043.0],["2021-10-25",38.1403,38.4986,36.966,38.1708,7829776.0],["2021-10-26",38.1708,38.17075729370117,36.5314,36.7144,5606868.0],["2021-10-27",36.7144,36.71438217163086,34.3888,34.6175,7884264.0],["2021-10-28",34.6175,38.0793,33.7483,38.0793,8488325.0],["2021-10-29",38.0793,40.9996,37.8276,40.4125,12571276.0],["2021-11-01",40.4125,42.7076,39.65,40.9768,9169853.0],["2021-11-02",40.9768,42.1358,39.6881,40.7404,7837646.0],["2021-11-03",40.7404,41.2513,40.2829,41.0301,3984527.0],["2021-11-04",41.0301,43.3558,40.3363,42.8754,6659768.0],["2021-11-05",42.8754,43.0813,41.6554,42.1739,4640668.0],["2021-11-08",42.1739,43.615,41.175,41.9375,4034313.0],["2021-11-09",41.9375,43.4091,41.175,42.2883,3122958.0],["2021-11-10",42.2883,42.2883,40.9844,41.4038,2394194.0],["2021-11-11",41.4038,42.4636,41.0835,41.4724,3366573.0],["2021-11-12",41.4724,41.8536,41.0988,41.541,2624995.0],["2021-11-15",41.541,42.4179,41.175,42.2349,3709906.0],["2021-11-16",42.2349,46.459129333496094,42.23488235473633,46.4591,6700688.0],["2021-11-17",46.4591,49.1813,45.567,47.3055,11116858.0],["2021-11-18",47.3055,47.7935,44.9189,47.4275,5771759.0],["2021-11-19",47.4275,47.6944,46.1313,47.5343,2421378.0],["2021-11-22",47.5343,48.312,46.6269,47.4123,2502930.0],["2021-11-23",47.4123,47.519,45.8644,46.7413,3550566.0],["2021-11-24",46.7413,47.7325,46.5125,47.397,2559457.0],["2021-11-25",47.397,49.0516,47.214,48.6475,2276678.0],["2021-11-26",48.6475,48.64751052856445,46.5278,47.1378,2445012.0],["2021-11-29",47.1378,48.0299,45.5213,47.6181,2828637.0],["2021-11-30",47.6181,47.8393,45.7576,46.9243,2788429.0],["2021-12-01",46.9243,46.97,44.6825,44.7816,4780931.0],["2021-12-02",44.7816,45.7424,43.9581,45.0333,2611396.0],["2021-12-03",45.0333,46.1313,44.5834,45.75,2287987.0],["2021-12-06",45.75,46.2533,44.9875,45.445,1656383.0],["2021-12-07",45.445,49.7836,45.445003509521484,48.2663,4688493.0],["2021-12-08",48.2663,49.5625,46.5659,48.495,4665370.0],["2021-12-09",48.495,52.3685,47.5571,50.63,4760513.0],["2021-12-10",50.63,51.1943,49.6159,50.1344,2501116.0],["2021-12-13",50.1344,50.9198,49.227,49.715,3337661.0],["2021-12-14",49.715,49.71500778198242,47.6563,48.5636,5699400.0],["2021-12-15",48.5636,49.8446,48.3044,49.2194,2804311.0],["2021-12-16",49.2194,49.21938705444336,47.275,47.9536,3542012.0],["2021-12-17",47.9536,48.0299,46.2838,47.0615,4084215.0],["2021-12-20",47.0615,48.3806,46.5583,47.8011,3036962.0],["2021-12-21",47.8011,49.532,47.6563,48.5789,2153461.0],["2021-12-22",48.5789,48.8381,46.97,48.5103,2188504.0],["2021-12-23",48.5103,48.510257720947266,46.6726,47.1149,2295769.0],["2021-12-24",47.1149,47.58,45.3001,47.4275,3187393.0],["2021-12-27",47.4275,48.7924,47.0539,48.0985,1744837.0],["2021-12-28",48.0985,48.9754,47.5648,48.6018,1606873.0],["2021-12-29",48.6018,48.60176467895508,46.848,47.4199,1886701.0],["2021-12-30",47.4199,48.7924,46.6498,47.5266,1777053.0],["2021-12-31",47.5266,47.6563,46.5125,47.458,2313571.0],["2022-01-04",47.458,48.2663,46.7184,46.8861,1639857.0],["2022-01-05",46.8861,49.105,46.5125,47.6181,4798837.0],["2022-01-06",47.6181,47.61813735961914,45.5975,45.8873,2761404.0],["2022-01-07",45.8873,48.2281,45.88725662231445,47.1454,2409542.0],["2022-01-10",47.1454,47.8774,46.2685,46.7794,1659584.0],["2022-01-11",46.7794,47.2369,44.835,44.8731,2265157.0],["2022-01-12",44.8731,45.0638,43.8514,44.3165,2710665.0],["2022-01-13",44.3165,44.316505432128906,42.4865,43.2033,2798918.0],["2022-01-14",43.2033,43.7294,42.2425,43.0431,2814378.0],["2022-01-17",43.0431,43.04313659667969,40.8776,42.4026,5364127.0],["2022-01-18",42.4026,42.883,41.9451,42.4789,2520489.0],["2022-01-19",42.4789,42.8525,41.9756,42.4941,1733220.0],["2022-01-20",42.4941,44.1411,42.212,43.6608,3051293.0],["2022-01-21",43.6608,43.66075897216797,41.785,42.4408,2627132.0],["2022-01-24",42.4408,42.6619,41.5563,42.2501,1843199.0],["2022-01-25",42.2501,42.3416,40.4583,40.6031,2977003.0],["2022-01-26",40.6031,43.066,40.4201,41.5715,3931866.0],["2022-01-27",41.5715,41.7545,40.4125,41.0988,1866787.0],["2022-01-28",41.0988,41.09876251220703,39.345,39.4213,2673469.0],["2022-02-07",39.4213,41.1216,39.3679,40.687,3469286.0],["2022-02-08",40.687,41.4038,39.7644,41.175,2853591.0],["2022-02-09",41.175,41.5029,40.077,41.1064,2329626.0],["2022-02-10",41.1064,41.3275,39.9703,40.9844,2977963.0],["2022-02-11",40.9844,41.48,39.4136,39.7873,3514512.0],["2022-02-14",39.7873,39.78725814819336,38.4834,38.9104,3336908.0],["2022-02-15",38.9104,39.2916,38.3156,38.9943,2177516.0],["2022-02-16",38.9943,40.138,38.9942626953125,39.467,1419557.0],["2022-02-17",39.467,39.7034,38.3919,38.5901,2037497.0],["2022-02-18",38.5901,38.7198,37.9039,38.1403,3030027.0],["2022-02-21",38.1403,38.3538,37.759,38.2394,1701174.0],["2022-02-22",38.2394,38.23938751220703,36.8059,37.4769,2687311.0],["2022-02-23",37.4769,38.3385,37.47688293457031,38.1098,1949700.0],["2022-02-24",38.1098,38.10975646972656,36.6381,37.0346,1943479.0],["2022-02-25",37.0346,39.4975,37.0346,39.2459,5280162.0],["2022-02-28",39.2459,39.5051,37.9039,38.5596,3091846.0],["2022-03-01",38.5596,39.3298,38.4224,39.1925,3076642.0],["2022-03-02",39.1925,39.4365,38.3385,38.5444,1877072.0],["2022-03-03",38.5444,38.9561,37.8963,38.0869,1791565.0],["2022-03-04",38.0869,38.6816,37.4769,38.1021,1930497.0],["2022-03-07",38.1021,38.1098,36.844,37.2405,2534050.0],["2022-03-08",37.2405,37.7285,35.3343,35.5478,4180786.0],["2022-03-09",35.5478,36.0739,33.9846,34.9073,3453578.0],["2022-03-10",34.9073,37.2481,34.907257080078125,35.7841,2926690.0],["2022-03-11",35.7841,36.4094,34.8081,36.3179,2114070.0],["2022-03-14",36.3179,36.3178825378418,34.9988,35.2504,2270602.0],["2022-03-15",35.2504,35.2503776550293,33.306,33.3213,3145735.0],["2022-03-16",33.3213,34.0075,32.1623,33.55,3444383.0],["2022-03-17",33.55,35.8985,33.550010681152344,35.1513,3350942.0],["2022-03-18",35.1513,36.173,34.6938,35.6926,2507402.0],["2022-03-21",35.6926,36.2035,35.075,35.5859,2751567.0],["2022-03-22",35.5859,36.1959,35.319,35.7994,1336272.0],["2022-03-23",35.7994,37.0575,35.79937744140625,36.5543,2039103.0],["2022-03-24",36.5543,37.7438,35.9748,37.2024,3056326.0],["2022-03-25",37.2024,38.9485,37.149,37.6599,4111398.0],["2022-03-28",37.6599,37.659881591796875,36.2035,36.8593,2178435.0],["2022-03-29",36.8593,37.7133,36.4933,36.661,1785912.0],["2022-03-30",36.661,37.8429,36.6610107421875,37.8429,1719323.0],["2022-03-31",37.8429,38.8875,37.4845,38.1479,1658944.0],["2022-04-01",38.1479,41.4724,38.14787673950195,40.7175,4157525.0],["2022-04-06",40.7175,41.175,38.7121,39.3526,3309223.0],["2022-04-07",39.3526,40.5269,38.3461,38.7274,2252026.0],["2022-04-08",38.7274,39.0171,38.064,38.6893,1739249.0],["2022-04-11",38.6893,39.2688,37.7438,38.4224,1779020.0],["2022-04-12",38.4224,39.3145,37.6065,39.1849,2132095.0],["2022-04-13",39.1849,40.9158,38.6435,40.2219,2162697.0],["2022-04-14",40.2219,42.09,40.22188186645508,40.565,1734233.0],["2022-04-15",40.565,41.5181,39.9016,40.5955,970933.0],["2022-04-18",40.5955,40.9844,39.7339,40.4049,999647.0],["2022-04-19",40.4049,41.1598,40.1151,40.504,941089.0],["2022-04-20",40.504,41.5563,39.4594,40.7785,1658778.0],["2022-04-21",40.7785,41.3046,39.5738,39.894,1647854.0],["2022-04-22",39.894,41.4266,39.4975,41.1598,2030986.0],["2022-04-25",41.1598,41.785,40.09225845336914,40.0923,2367177.0],["2022-04-26",40.0923,42.7076,39.8864,42.0061,2816492.0],["2022-04-27",42.0061,42.2883,40.4735,40.9844,2469736.0],["2022-04-28",40.9844,40.9844,39.4975,39.589,2279939.0],["2022-04-29",39.589,42.1891,39.4594,41.9985,2662464.0],["2022-05-05",41.9985,42.7,40.0694,40.7938,3056283.0],["2022-05-06",40.7938,40.79375457763672,38.125,38.8036,2645753.0],["2022-05-09",38.8036,40.5421,37.9496,40.2905,2678412.0],["2022-05-10",40.2905,41.602,39.3145,41.4419,2071711.0],["2022-05-11",41.4419,41.9223,40.321,40.4278,2112631.0],["2022-05-12",40.4278,41.0073,39.5738,40.7938,1268550.0],["2022-05-13",40.7938,41.4648,40.4354,40.9844,1326831.0],["2022-05-16",40.9844,42.6238,40.98438262939453,41.9756,1973036.0],["2022-05-17",41.9756,42.3569,41.1903,42.0595,1216507.0],["2022-05-18",42.0595,42.456,41.3275,42.029,1445048.0],["2022-05-19",42.029,42.3188,41.6249,42.1739,836131.0],["2022-05-20",42.1739,44.225,41.8384,43.8514,1696969.0],["2022-05-23",43.8514,44.103,43.005,43.188,1633280.0],["2022-05-24",43.188,43.7065,42.7153,42.9745,1080983.0],["2022-05-25",42.9745,44.0954,42.3569,44.0191,2003073.0],["2022-05-26",44.0191,45.873,42.8832,45.8178,3236446.0],["2022-05-27",45.8178,46.441,43.9639,44.2479,1898728.0],["2022-05-30",44.2479,44.7528,43.601,44.5161,1598801.0],["2022-05-31",44.5161,44.8711,44.0349,44.4451,1192132.0],["2022-06-01",44.4451,45.9282,44.0586,44.8869,1495068.0],["2022-06-02",44.8869,44.9027,43.5616,44.169,1501104.0],["2022-06-06",44.169,44.3741,43.0015,43.388,2188766.0],["2022-06-07",43.388,44.1454,43.2066,43.9639,1460843.0],["2022-06-08",43.9639,44.2006,43.0567,43.4669,1154913.0],["2022-06-09",43.4669,43.466922760009766,41.7235,42.0075,2239012.0],["2022-06-10",42.0075,42.4808,41.4947,42.4098,1963798.0],["2022-06-13",42.4098,42.5597,41.5736,42.1179,1533774.0],["2022-06-14",42.1179,42.4414,41.5026,42.3546,1320942.0],["2022-06-15",42.3546,44.4136,42.1101,43.5931,2427740.0],["2022-06-16",43.5931,44.0822,42.607,43.2855,1848646.0],["2022-06-17",43.2855,44.808,42.6386,44.3505,1743793.0],["2022-06-20",44.3505,45.5574,44.350460052490234,45.1314,1469445.0],["2022-06-21",45.1314,45.3444,43.9481,44.4136,1607420.0],["2022-06-22",44.4136,44.4136,42.6702,42.8043,2305421.0],["2022-06-23",42.8043,43.5853,42.5361,43.0804,1283214.0],["2022-06-24",43.0804,44.9658,43.08037567138672,44.5713,2423340.0],["2022-06-27",44.5713,45.6679,44.1927,45.1946,1523754.0],["2022-06-28",45.1946,45.4312,44.027,45.1472,1052195.0],["2022-06-29",45.1472,45.3444,44.1532,44.1611,1283821.0],["2022-06-30",44.1611,44.6502,43.6247,44.4451,1557985.0],["2022-07-01",44.4451,44.8869,43.033,43.4669,1799100.0],["2022-07-04",43.4669,44.808,43.0015,44.4451,2448471.0],["2022-07-05",44.4451,45.1709,43.1908,43.7115,1382458.0],["2022-07-06",43.7115,43.8535,42.607,42.9778,1521620.0],["2022-07-07",42.9778,43.5221,42.678,43.1198,997426.0],["2022-07-08",43.1198,43.7115,42.5992,42.7569,1088322.0],["2022-07-11",42.7569,43.0252,42.0548,42.9147,1027012.0],["2022-07-12",42.9147,43.8298,42.1258,42.3231,1216318.0],["2022-07-13",42.3231,42.8989,41.8261,41.905,974209.0],["2022-07-14",41.905,43.5537,41.0214,41.4159,3061484.0],["2022-07-15",41.4159,42.5518,40.7926,41.2344,1792590.0],["2022-07-18",41.2344,41.9128,40.4929,41.5578,1239499.0],["2022-07-19",41.5578,42.1889,41.3291,41.7472,709558.0],["2022-07-20",41.7472,42.5597,41.5973,41.9602,819985.0],["2022-07-21",41.9602,41.96017074584961,37.9606,38.3787,9032688.0],["2022-07-22",38.3787,38.37868881225586,36.1698,36.7852,7828747.0],["2022-07-25",36.7852,37.2348,36.091,36.8877,3299729.0],["2022-07-26",36.8877,37.6687,36.4696,37.2664,2744474.0],["2022-07-27",37.2664,38.0868,36.9193,37.6135,2827405.0],["2022-07-28",37.6135,38.1736,37.3926,37.5898,2366758.0],["2022-07-29",37.5898,37.589813232421875,36.8641,37.0218,1683827.0],["2022-08-01",37.0218,37.021827697753906,35.8149,36.1304,4280776.0],["2022-08-02",36.1304,36.13039779663086,34.9392,35.239,2895124.0],["2022-08-03",35.239,35.7991,34.3633,34.4264,3229755.0],["2022-08-04",34.4264,34.9865,34.2687,34.8051,1856245.0],["2022-08-05",34.8051,35.6413,34.5526,35.5072,1978656.0],["2022-08-08",35.5072,36.0752,35.31,35.6571,1357476.0],["2022-08-09",35.6571,35.7281,34.9471,35.1759,1657128.0],["2022-08-10",35.1759,35.4046,34.6079,34.7656,1129325.0],["2022-08-11",34.7656,35.7991,34.765647888183594,35.6965,1949085.0],["2022-08-12",35.6965,35.878,35.3731,35.7833,1299000.0],["2022-08-15",35.7833,35.783294677734375,35.1838,35.2626,1484009.0],["2022-08-16",35.2626,35.6571,35.1916,35.3415,917962.0],["2022-08-17",35.3415,35.7991,34.9313,35.6255,1178115.0],["2022-08-18",35.6255,35.6571,35.2784,35.2863,880901.0],["2022-08-19",35.2863,35.6965,35.1206,35.4283,1137552.0],["2022-08-22",35.4283,35.7596,35.1206,35.4599,1308269.0],["2022-08-23",35.4599,35.45985794067383,34.7104,34.955,1597717.0],["2022-08-24",34.955,35.0181,34.3791,34.5527,1548536.0],["2022-08-25",34.5527,35.5387,34.4738,35.523,1725990.0],["2022-08-26",35.523,36.2408,35.1838,35.31,1691204.0],["2022-08-29",35.31,35.6176,34.7341,35.4756,1136331.0],["2022-08-30",35.4756,36.1856,35.3415,35.6807,1196041.0],["2022-08-31",35.6807,36.4933,35.2784,36.1698,2700207.0],["2022-09-01",36.1698,36.9272,35.949,36.2645,2845827.0],["2022-09-02",36.2645,36.2724,35.7675,36.1304,2155351.0],["2022-09-05",36.1304,36.13039779663086,35.0102,35.5782,2481361.0],["2022-09-06",35.5782,36.5012,35.57818603515625,36.1856,1564661.0],["2022-09-07",36.1856,36.233,35.6807,35.949,902330.0],["2022-09-08",35.949,36.1935,35.7044,35.9726,838660.0],["2022-09-09",35.9726,36.8877,35.7912,36.8404,1807884.0],["2022-09-13",36.8404,37.219,36.5406,37.0061,1556103.0],["2022-09-14",37.0061,37.4557,36.1304,37.3926,1911212.0],["2022-09-15",37.3926,38.3471,36.8798,37.1875,3266664.0],["2022-09-16",37.1875,37.858,36.28817367553711,36.2882,1521774.0],["2022-09-19",36.2882,36.8719,35.6176,36.8325,1290704.0],["2022-09-20",36.8325,37.1717,35.9963,36.2093,1410708.0],["2022-09-21",36.2093,36.5722,35.4993,35.9647,1372784.0],["2022-09-22",35.9647,35.96473693847656,34.7104,34.7104,2036457.0],["2022-09-23",34.7104,35.3257,34.3949,34.9786,1317251.0],["2022-09-26",34.9786,36.5327,34.4895,35.6729,1598358.0],["2022-09-27",35.6729,36.3276,35.3494,36.3197,1048023.0],["2022-09-28",36.3197,36.7852,35.9332,36.304,1073413.0],["2022-09-29",36.304,36.7221,35.6413,35.878,911398.0],["2022-09-30",35.878,36.7221,35.1601,36.3907,1948605.0],["2022-10-10",36.3907,37.3137,35.5545,36.0831,2288511.0],["2022-10-11",36.0831,36.1304,35.1285,35.3573,1201792.0],["2022-10-12",35.3573,35.7044,34.7104,35.594,1016662.0],["2022-10-13",35.594,37.0376,35.239,36.8798,2565094.0],["2022-10-14",36.8798,37.0534,36.4538,36.5485,1911863.0],["2022-10-17",36.5485,36.8167,36.1146,36.5485,1316707.0],["2022-10-18",36.5485,36.7299,35.8385,36.1146,1742377.0],["2022-10-19",36.1146,36.1698,35.3415,35.3415,1446104.0],["2022-10-20",35.3415,35.5072,34.742,34.7656,1088533.0],["2022-10-21",34.7656,34.8682,33.606,33.8506,1607606.0],["2022-10-24",33.8506,33.85055923461914,32.5805,33.1327,1863787.0],["2022-10-25",33.1327,33.9689,32.2018,33.2905,1905188.0],["2022-10-26",33.2905,34.0478,33.2431,33.3457,1396685.0],["2022-10-27",33.3457,33.34567642211914,32.8014,33.0065,836103.0],["2022-10-28",33.0065,33.0064582824707,32.1466,32.2255,901696.0],["2022-10-31",32.2255,32.5568,31.5549,31.5628,1126286.0],["2022-11-01",31.5628,32.738243103027344,31.56281852722168,32.7382,1386204.0],["2022-11-02",32.7382,33.4482,32.3438,32.8645,1059253.0],["2022-11-03",32.8645,33.0143,32.4069,32.9433,748437.0],["2022-11-04",32.9433,34.0004,32.7225,33.89,1927535.0],["2022-11-07",33.89,34.1977,33.3693,33.9216,1481927.0],["2022-11-08",33.9216,33.9216,33.2983,33.606,974279.0],["2022-11-09",33.606,34.2765,33.4877,33.5429,812955.0],["2022-11-10",33.5429,33.7638,33.1327,33.6455,656794.0],["2022-11-11",33.6455,35.3336,33.64545440673828,34.6079,1670121.0],["2022-11-14",34.6079,35.9726,34.60787582397461,35.3179,1636112.0],["2022-11-15",35.3179,36.091,34.9471,35.9174,1611597.0],["2022-11-16",35.9174,36.4459,35.8464,35.9726,950997.0],["2022-11-17",35.9726,36.4381,35.736,36.375,1005749.0],["2022-11-18",36.375,36.6589,35.7123,35.736,944591.0],["2022-11-21",35.736,35.949,34.9944,35.878,1375987.0],["2022-11-22",35.878,36.233,35.2705,35.381,871809.0],["2022-11-23",35.381,35.5545,34.813,35.0733,901526.0],["2022-11-24",35.0733,35.7123,34.8445,35.4835,673931.0],["2022-11-25",35.4835,36.3907,35.1601,35.6413,885737.0],["2022-11-28",35.6413,35.64129638671875,34.8682,35.5624,936153.0],["2022-11-29",35.5624,36.864,35.56241226196289,36.4381,1344433.0],["2022-11-30",36.4381,36.8088,35.9016,36.1541,1723238.0],["2022-12-01",36.1541,37.0218,36.1540641784668,36.8562,1418486.0],["2022-12-02",36.8562,37.2348,36.7378,36.9903,1208693.0],["2022-12-05",36.9903,38.1657,36.990272521972656,38.0395,1938073.0],["2022-12-06",38.0395,38.7522,36.7518,38.2257,2452330.0],["2022-12-07",38.2257,38.5092,37.6588,38.1852,968529.0],["2022-12-08",38.1852,38.6712,37.9828,38.4606,1002509.0],["2022-12-09",38.4606,40.1694,38.2338,40.0884,2481652.0],["2022-12-12",40.0884,40.3314,39.4972,39.9913,1491022.0],["2022-12-13",39.9913,40.4853,39.4324,40.218,1307172.0],["2022-12-14",40.218,40.9793,39.7726,40.6958,2472990.0],["2022-12-15",40.6958,41.2384,40.1856,40.2504,1015007.0],["2022-12-16",40.2504,40.8821,40.1694,40.6068,592701.0],["2022-12-19",40.6068,41.1656,39.8779,40.0884,771505.0],["2022-12-20",40.0884,40.4934,39.3596,39.7645,1026450.0],["2022-12-21",39.7645,40.7363,39.3677,39.6754,720841.0],["2022-12-22",39.6754,40.5906,39.4648,39.6754,1273592.0],["2022-12-23",39.6754,39.9832,38.8979,39.1166,806545.0],["2022-12-26",39.1166,39.967,38.9627,39.1166,683298.0],["2022-12-27",39.1166,40.461,39.1004,40.3395,724600.0],["2022-12-28",40.3395,40.8983,40.0074,40.7201,1027226.0],["2022-12-29",40.7201,41.1251,40.0075,40.2909,653600.0],["2022-12-30",40.2909,40.8902,39.6025,40.056,1136715.0],["2023-01-03",40.056,40.4691,39.1814,39.3919,1242253.0],["2023-01-04",39.3919,40.8011,39.1733,40.7444,1158604.0],["2023-01-05",40.7444,41.0927,40.2423,40.6877,1273709.0],["2023-01-06",40.6877,41.6434,40.542,41.5462,1236291.0],["2023-01-09",41.5462,42.518,41.4652,42.4775,1127017.0],["2023-01-10",42.4775,42.761,41.9673,42.2751,711262.0],["2023-01-11",42.2751,42.5585,41.5867,41.8135,843870.0],["2023-01-12",41.8135,42.2589,41.0441,41.5219,863400.0],["2023-01-13",41.5219,42.6233,41.1413,42.5747,1584315.0],["2023-01-16",42.5747,43.4008,42.518,43.1659,998708.0],["2023-01-17",43.1659,43.5061,42.8906,43.1821,734964.0],["2023-01-18",43.1821,43.579,42.6395,42.8501,773776.0],["2023-01-19",42.8501,43.2631,41.9916,42.4047,780283.0],["2023-01-20",42.4047,43.0849,42.1779,42.6395,970705.0],["2023-01-30",42.6395,43.3927,42.5909,42.8015,1210745.0],["2023-01-31",42.8015,42.8987,41.3113,41.8458,1808686.0],["2023-02-01",41.8458,43.3927,41.845848083496094,43.0445,1532584.0],["2023-02-02",43.0445,43.3441,41.7001,42.3318,1508359.0],["2023-02-03",42.3318,43.2064,41.3518,42.8906,1206787.0],["2023-02-06",42.8906,43.3684,42.1293,42.429,1241275.0],["2023-02-07",42.429,42.7043,41.9511,42.2832,1003629.0],["2023-02-08",42.2832,42.8744,41.7244,42.7448,725253.0],["2023-02-09",42.7448,42.9149,42.267,42.3804,521438.0],["2023-02-10",42.3804,42.8825,41.9592,42.2589,452196.0],["2023-02-13",42.2589,42.761,41.862,42.4128,653437.0],["2023-02-14",42.4128,43.0525,42.0807,42.923,561151.0],["2023-02-15",42.923,43.004,42.1536,42.2508,595564.0],["2023-02-16",42.2508,42.9635,41.862,41.8701,668051.0],["2023-02-17",41.8701,42.3966,41.3275,41.6839,855161.0],["2023-02-20",41.6839,43.1659,41.0441,43.1092,1113985.0],["2023-02-21",43.1092,44.1378,42.2589,44.0568,1400448.0],["2023-02-22",44.0568,44.9395,43.5952,44.6804,944525.0],["2023-02-23",44.6804,46.373,44.680389404296875,46.3244,1840576.0],["2023-02-24",46.3244,46.948,45.6441,45.8385,2260263.0],["2023-02-27",45.8385,46.3163,45.4822,45.9519,1296439.0],["2023-02-28",45.9519,46.1624,45.5226,46.1058,1216088.0],["2023-03-01",46.1058,46.9399,45.6036,46.3082,1163683.0],["2023-03-02",46.3082,47.3772,46.2758,46.7132,1162065.0],["2023-03-03",46.7132,47.1343,46.3487,46.9318,848599.0],["2023-03-06",46.9318,47.3044,46.1705,46.3811,934088.0],["2023-03-07",46.3811,46.5593,45.6765,46.0005,806025.0],["2023-03-08",46.0005,46.1624,45.2959,45.8871,726034.0],["2023-03-09",45.8871,46.1867,45.3526,45.6036,626772.0],["2023-03-10",45.6036,45.7251,45.1177,45.4255,463506.0],["2023-03-13",45.4255,45.8871,45.2149,45.6684,542753.0],["2023-03-14",45.6684,45.8547,44.7047,44.7776,468100.0],["2023-03-15",44.7776,45.1663,44.2512,44.3807,567479.0],["2023-03-16",44.3807,44.7695,43.9029,44.3645,649731.0],["2023-03-17",44.3645,44.4617,43.5304,43.8138,894408.0],["2023-03-20",43.8138,44.3645,43.5466,43.8057,591801.0],["2023-03-21",43.8057,44.0649,43.3279,43.6842,713711.0],["2023-03-22",43.6842,44.2917,43.3684,43.5142,610132.0],["2023-03-23",43.5142,44.3969,43.1416,44.2916,767600.0],["2023-03-24",44.2916,45.9195,44.0325,45.5874,821516.0],["2023-03-27",45.5874,46.5512,45.223,45.9843,852960.0],["2023-03-28",45.9843,46.1381,45.2797,45.5145,897994.0],["2023-03-29",45.5145,45.5146,45.1015,45.3607,753036.0],["2023-03-30",45.3607,46.0815,45.1096,46.0491,1180414.0],["2023-03-31",46.0491,46.8913,43.417,43.8543,3264820.0],["2023-04-03",43.8543,44.4131,43.3603,43.4089,2034320.0],["2023-04-04",43.4089,43.7328,42.3642,42.842,3242901.0],["2023-04-06",42.842,43.2955,42.5342,42.8987,1385257.0],["2023-04-07",42.8987,43.9677,42.5423,43.0445,1214347.0],["2023-04-10",43.0445,43.1416,41.7568,42.1536,1802600.0],["2023-04-11",42.1536,43.1902,41.8701,42.0483,1970378.0],["2023-04-12",42.0483,42.3075,41.5462,41.7811,1864149.0],["2023-04-13",41.7811,42.6152,41.449,42.2346,1952235.0],["2023-04-14",42.2346,42.7124,41.9106,41.9916,924750.0],["2023-04-17",41.9916,43.2064,41.99162292480469,43.1254,1493712.0],["2023-04-18",43.1254,43.9353,42.9311,43.7247,1404902.0],["2023-04-19",43.7247,43.7328,42.842,42.9959,1028258.0],["2023-04-20",42.9959,43.5142,42.7772,43.0202,780400.0],["2023-04-21",43.0202,43.4737,42.15359878540039,42.1536,1141000.0],["2023-04-24",42.1536,42.4128,41.7892,41.9916,1571124.0],["2023-04-25",41.9916,43.2469,41.9511,42.6881,1417519.0],["2023-04-26",42.6881,43.1335,41.7163,42.4694,1483556.0],["2023-04-27",42.4694,44.1378,42.2589,43.7652,1607839.0],["2023-04-28",43.7652,43.76523971557617,41.2384,41.7082,3942600.0],["2023-05-04",41.7082,42.5099,40.6149,41.1656,2832816.0],["2023-05-05",41.1656,41.8701,40.6149,41.4733,1892166.0],["2023-05-08",41.4733,41.7892,40.6149,40.7849,1673299.0],["2023-05-09",40.7849,41.8539,40.6149,40.874,1061901.0],["2023-05-10",40.874,41.449,40.631,41.0765,1051400.0],["2023-05-11",41.0765,41.2223,40.6715,40.9388,555695.0],["2023-05-12",40.9388,41.8297,40.6715,40.9307,727226.0],["2023-05-15",40.9307,41.5543,40.6149,40.8173,795998.0],["2023-05-16",40.8173,40.8821,40.5096,40.6229,551801.0],["2023-05-17",40.6229,40.8578,40.5096,40.7444,653348.0],["2023-05-18",40.7444,41.036,40.4934,40.5905,498476.0],["2023-05-19",40.5905,43.2955,40.5744,42.3966,1796909.0],["2023-05-22",42.3966,44.0973,42.1455,43.8543,1729915.0],["2023-05-23",43.8543,44.5589,43.5709,43.7328,1934250.0],["2023-05-24",43.7328,43.73284149169922,42.68,42.7205,1316225.0],["2023-05-25",42.7205,42.7772,41.9349,42.7772,1670217.0],["2023-05-26",42.7772,42.777198791503906,40.2599,40.741,1572919.0],["2023-05-29",40.741,41.1276,40.2341,40.4575,1555054.0],["2023-05-30",40.4575,40.45748519897461,39.0055,39.4351,1592252.0],["2023-05-31",39.4351,39.521,38.0604,38.4127,1753744.0],["2023-06-01",38.4127,38.8938,38.1464,38.2323,1524125.0],["2023-06-02",38.2323,39.4695,38.0604,39.2719,1984142.0],["2023-06-05",39.2719,39.2718505859375,38.6705,39.1086,1118500.0],["2023-06-06",39.1086,39.9076,38.9712,39.4523,1570712.0],["2023-06-07",39.4523,39.8647,39.0914,39.6241,1626778.0],["2023-06-08",39.6241,40.2599,39.3664,40.1224,2741578.0],["2023-06-09",40.1224,40.3802,39.1172,40.2427,4570564.0],["2023-06-12",40.2427,41.4026,38.4213,40.784,2982979.0],["2023-06-13",40.784,41.4111,40.6121,41.0589,2017662.0],["2023-06-14",41.0589,42.2703,41.0159,41.9696,1755169.0],["2023-06-15",41.9696,42.8975,41.9524,42.76,1403478.0],["2023-06-16",42.76,43.3442,42.2531,42.2617,1512462.0],["2023-06-19",42.2617,42.4507,41.6861,41.9868,967645.0],["2023-06-20",41.9868,42.6225,41.918,42.2961,999301.0],["2023-06-21",42.2961,42.6569,41.8665,42.3562,1125475.0],["2023-06-26",42.3562,42.4851,41.8321,42.193,1105813.0],["2023-06-27",42.193,43.5418,42.0899,43.1466,1498705.0],["2023-06-28",43.1466,44.1261,43.14663314819336,44.0917,1310899.0],["2023-06-29",44.0917,44.1948,43.3958,43.5333,971127.0],["2023-06-30",43.5333,43.98,42.803,42.9576,1280198.0],["2023-07-03",42.9576,44.5471,42.4421,44.0831,1623801.0],["2023-07-04",44.0831,44.7361,43.7137,44.6673,1387527.0],["2023-07-05",44.6673,44.8392,44.0144,44.4611,1200638.0],["2023-07-06",44.4611,45.1571,44.2464,44.4869,1407207.0],["2023-07-07",44.4869,44.822,44.3409,44.6845,843595.0],["2023-07-10",44.6845,45.1742,44.023,45.0797,1192404.0],["2023-07-11",45.0797,45.432,44.7189,44.9165,977100.0],["2023-07-12",44.9165,45.4062,44.5127,45.1914,676020.0],["2023-07-13",45.1914,45.767,44.9337,45.3547,757616.0],["2023-07-14",45.3547,45.4921,44.2292,44.4268,815430.0],["2023-07-17",44.4268,45.0797,43.7566,44.2206,734557.0],["2023-07-18",44.2206,45.0282,43.834,44.779,1014959.0],["2023-07-19",44.779,45.0282,44.2034,44.4869,702373.0],["2023-07-20",44.4869,44.6587,43.8168,43.9371,756133.0],["2023-07-21",43.9371,44.1518,43.1724,43.413,1478572.0],["2023-07-24",43.413,43.5332,42.5624,43.0607,1420358.0],["2023-07-25",43.0607,43.9027,42.3648,42.9318,2522756.0],["2023-07-26",42.9318,42.93184280395508,42.0985,42.2875,1555089.0],["2023-07-27",42.2875,43.9285,41.6775,41.8149,3593312.0],["2023-07-28",41.8149,43.0693,41.4283,42.7944,2239952.0],["2023-07-31",42.7944,44.1948,42.5452,42.9662,2334601.0],["2023-08-01",42.9662,44.0573,42.7944,43.5676,1738562.0],["2023-08-02",43.5676,43.9886,42.528,43.6621,1467883.0],["2023-08-03",43.6621,43.9714,43.3013,43.6449,1793323.0],["2023-08-04",43.6449,44.1261,43.4387,43.6621,1462568.0],["2023-08-07",43.6621,44.2206,42.8631,43.9371,1896426.0],["2023-08-08",43.9371,44.3666,43.5676,44.169,1271452.0],["2023-08-09",44.169,44.2893,43.181,43.5247,1519636.0],["2023-08-10",43.5247,43.5247,42.339,42.8459,2220599.0],["2023-08-11",42.8459,43.0349,42.3304,42.6226,1309932.0],["2023-08-14",42.6226,42.7256,41.6689,42.5624,994843.0],["2023-08-15",42.5624,42.7428,41.7978,41.9524,1547564.0],["2023-08-16",41.9524,42.2789,41.3682,41.4111,1510947.0],["2023-08-17",41.4111,42.0555,41.0675,41.8751,1179998.0],["2023-08-18",41.8751,41.9266,41.2393,41.2393,1104900.0],["2023-08-21",41.2393,41.6689,40.9214,40.973,1382700.0],["2023-08-22",40.973,41.1276,40.3973,40.4145,1251352.0],["2023-08-23",40.4145,40.784,40.2513,40.3028,1413831.0],["2023-08-24",40.3028,41.4369,40.1654,40.784,1009401.0],["2023-08-25",40.784,40.9128,40.088,40.2513,877400.0],["2023-08-28",40.2513,42.0383,40.251285552978516,40.363,1584465.0],["2023-08-29",40.363,41.0417,40.0193,40.6379,1501111.0],["2023-08-30",40.6379,41.6689,40.6293,41.2221,984484.0],["2023-08-31",41.2221,41.8235,40.595,40.9042,1243346.0],["2023-09-01",40.9042,41.7462,40.6379,41.3768,1541432.0],["2023-09-04",41.3768,41.8407,40.8355,41.2221,2280307.0],["2023-09-05",41.2221,41.3252,40.7238,41.0933,1758942.0],["2023-09-06",41.0933,41.2049,40.6207,41.0245,1525139.0],["2023-09-07",41.0245,41.2909,40.6809,40.93,1413764.0],["2023-09-08",40.93,41.3252,40.4059,40.973,1877340.0],["2023-09-11",40.973,41.9782,40.6379,40.6465,2567804.0],["2023-09-12",40.6465,42.0813,40.4747,41.7462,1777881.0],["2023-09-13",41.7462,42.0297,41.4197,41.6345,1186063.0],["2023-09-14",41.6345,41.7548,40.9816,41.3338,1266946.0],["2023-09-15",41.3338,41.6345,40.4231,40.8699,1491370.0],["2023-09-18",40.8699,41.6603,40.3286,41.4971,1579701.0],["2023-09-19",41.4971,42.3734,41.2049,42.0813,2254014.0],["2023-09-20",42.0813,42.6999,41.8407,42.2961,1726671.0],["2023-09-21",42.2961,43.3185,41.9524,42.8975,2381071.0],["2023-09-22",42.8975,43.7309,42.5109,42.8975,1896509.0],["2023-09-25",42.8975,43.1037,42.0383,42.2531,1766980.0],["2023-09-26",42.2531,42.3133,41.7033,41.7978,1156321.0],["2023-09-27",41.7978,42.2617,41.5142,41.7634,1070064.0],["2023-09-28",41.7634,42.0813,41.4799,41.6517,1408672.0],["2023-10-09",41.6517,41.65170669555664,40.6465,41.0159,1244940.0],["2023-10-10",41.0159,41.2221,39.7788,39.9076,1075427.0],["2023-10-11",39.9076,40.0966,39.366363525390625,39.3664,1488397.0],["2023-10-12",39.3664,39.8217,39.366363525390625,39.4781,952492.0],["2023-10-13",39.4781,39.47805404663086,38.8251,38.9196,1108500.0],["2023-10-16",38.9196,39.1773,38.6189,38.8766,1389297.0],["2023-10-17",38.8766,39.9935,38.6619,39.8303,1183655.0],["2023-10-18",39.8303,40.1224,39.5296,39.9506,947015.0],["2023-10-19",39.9506,39.9592,39.4351,39.7186,844300.0],["2023-10-20",39.7186,40.1224,39.3492,39.6499,941300.0],["2023-10-23",39.6499,39.64988327026367,38.4213,38.7048,927800.0],["2023-10-24",38.7048,39.4179,38.3354,39.2117,1479290.0],["2023-10-25",39.2117,40.1997,39.21171188354492,39.521,1296754.0],["2023-10-26",39.521,40.1911,39.1773,40.0966,775733.0],["2023-10-27",40.0966,44.0745,40.096641540527344,43.8168,4476504.0],["2023-10-30",43.8168,43.8511,42.7858,43.0435,2199508.0],["2023-10-31",43.0435,43.4044,42.5109,43.0693,1824758.0],["2023-11-01",43.0693,43.7566,42.8459,43.3872,2320895.0],["2023-11-02",43.3872,43.7051,42.571,43.0779,1460100.0],["2023-11-03",43.0779,43.138,42.4421,42.5796,1505000.0],["2023-11-06",42.5796,43.0435,42.1156,42.382,1768342.0],["2023-11-07",42.382,43.4731,42.0899,42.6741,1731902.0],["2023-11-08",42.6741,43.3872,42.5624,43.3872,1076145.0],["2023-11-09",43.3872,43.6449,42.949,43.4817,1039566.0],["2023-11-10",43.4817,43.48170471191406,42.8803,43.3872,891100.0],["2023-11-13",43.3872,43.38719177246094,41.8837,42.4507,1266251.0],["2023-11-14",42.4507,42.6311,41.7548,41.961,1220132.0],["2023-11-15",41.961,42.4078,41.8837,42.0641,1010749.0],["2023-11-16",42.0641,42.614,41.8837,42.3218,971351.0],["2023-11-17",42.3218,42.6225,42.0985,42.382,574849.0],["2023-11-20",42.382,43.4302,42.2875,43.37,1351228.0],["2023-11-21",43.37,43.7996,42.9576,43.0435,1273640.0],["2023-11-22",43.0435,43.2669,42.5624,42.9061,640100.0],["2023-11-23",42.9061,43.7137,42.5796,43.5333,789468.0],["2023-11-24",43.5333,44.0745,43.1982,44.0402,1035185.0],["2023-11-27",44.0402,44.04015350341797,43.3958,43.6535,1565701.0],["2023-11-28",43.6535,44.3666,43.3872,44.1175,1323028.0],["2023-11-29",44.1175,45.0625,44.023,44.7103,1102500.0],["2023-11-30",44.7103,45.2344,44.4354,44.8993,1563300.0],["2023-12-01",44.8993,45.7155,44.8134,45.7155,1788600.0],["2023-12-04",45.7155,46.4801,45.389,46.3685,1724451.0],["2023-12-05",46.3685,46.8668,45.81,46.3255,1145375.0],["2023-12-06",46.3255,46.8238,45.8358,46.4715,1071900.0],["2023-12-07",46.4715,46.47154998779297,45.389,45.4492,2174001.0],["2023-12-08",45.4492,46.2396,45.0196,45.8616,2993821.0],["2023-12-11",45.8616,46.188,44.8993,45.9303,2149232.0],["2023-12-12",45.9303,46.2825,45.3718,45.767,945571.0],["2023-12-13",45.767,46.1021,45.3375,45.5265,763671.0],["2023-12-14",45.5265,46.042,45.157,45.6811,1030110.0],["2023-12-15",45.6811,46.0506,44.9509,45.1227,965360.0],["2023-12-18",45.1227,45.8873,44.4611,45.5523,1219177.0],["2023-12-19",45.5523,45.8616,45.1227,45.5523,811200.0],["2023-12-20",45.5523,45.9475,45.2516,45.2859,638236.0],["2023-12-21",45.2859,45.8959,45.0196,45.6038,1021433.0],["2023-12-22",45.6038,46.0763,45.3375,45.6124,971203.0],["2023-12-25",45.6124,46.4973,45.2516,45.4492,1004292.0],["2023-12-26",45.4492,45.5952,44.7532,45.1914,700669.0],["2023-12-27",45.1914,45.8701,44.6845,45.6897,918933.0],["2023-12-28",45.6897,46.042,45.0625,45.5523,1024200.0],["2023-12-29",45.5523,46.2224,45.3632,45.5437,861820.0],["2024-01-02",45.5437,46.1966,44.8048,44.8306,1282425.0],["2024-01-03",44.8306,45.4578,44.7618,45.0282,1095725.0],["2024-01-04",45.0282,46.1709,44.633,45.8444,1494900.0],["2024-01-05",45.8444,46.8668,45.243,46.4028,2455274.0],["2024-01-08",46.4028,46.5317,45.6725,46.0592,2211049.0],["2024-01-09",46.0592,46.2911,45.6983,46.1794,1605700.0],["2024-01-10",46.1794,46.6778,45.9904,46.3083,1253040.0],["2024-01-11",46.3083,46.4801,44.91648483276367,44.9165,1212545.0],["2024-01-12",44.9165,45.5093,44.7017,44.8478,1235916.0],["2024-01-15",44.8478,45.5866,44.6931,45.1141,1409430.0],["2024-01-16",45.1141,45.4921,44.8306,45.0969,971200.0],["2024-01-17",45.0969,45.621,44.83916091918945,44.8392,1574766.0],["2024-01-18",44.8392,44.8392,43.0693,44.358,2217797.0],["2024-01-19",44.358,44.8907,44.0745,44.633,1340305.0],["2024-01-22",44.633,44.8993,42.9662,43.3528,1545900.0],["2024-01-23",43.3528,43.35282897949219,42.3304,42.9748,1739090.0],["2024-01-24",42.9748,43.5848,42.5882,43.3872,1974537.0],["2024-01-25",43.3872,44.5041,42.9662,44.2807,1105572.0],["2024-01-26",44.2807,44.6673,43.9972,44.2378,1248092.0],["2024-01-29",44.2378,47.2534,43.9542,44.4525,2219980.0],["2024-01-30",44.4525,44.452545166015625,43.138,43.3013,2321042.0],["2024-01-31",43.3013,45.2086,42.7944,43.5161,3002090.0],["2024-02-01",43.5161,43.51606750488281,42.3734,42.4249,2175201.0],["2024-02-02",42.4249,43.7223,42.004,42.6226,1806465.0],["2024-02-05",42.6226,45.9647,42.4507,44.7618,2999921.0],["2024-02-06",44.7618,47.5713,44.2549,46.6606,4040470.0],["2024-02-07",46.6606,50.5783,46.5317,49.7535,5181321.0],["2024-02-08",49.7535,51.0938,49.2552,50.1058,3597329.0],["2024-02-19",50.1058,50.1573,45.7155,46.7379,5162685.0],["2024-02-20",46.7379,46.737892150878906,45.7756,46.6262,2576163.0],["2024-02-21",46.6262,47.5111,45.5523,46.1451,3799678.0],["2024-02-22",46.1451,46.6777,45.6124,46.5918,2403988.0],["2024-02-23",46.5918,46.9097,45.6296,45.81,2416462.0],["2024-02-26",45.81,47.03,45.81000518798828,46.4801,2929558.0],["2024-02-27",46.4801,46.9956,45.8959,46.3169,2066500.0],["2024-02-28",46.3169,46.7379,46.0334,46.0592,2299971.0],["2024-02-29",46.0592,47.5541,45.8787,47.4939,2948775.0],["2024-03-01",47.4939,47.49394226074219,46.5661,46.7293,1881322.0],["2024-03-04",46.7293,47.3994,46.0935,47.2534,3077547.0],["2024-03-05",47.2534,48.061,46.9269,47.7947,2369842.0],["2024-03-06",47.7947,48.5679,46.841,48.1383,2712880.0],["2024-03-07",48.1383,49.9339,47.683,49.3841,3741323.0],["2024-03-08",49.3841,50.1917,48.9889,50.0113,2580216.0],["2024-03-11",50.0113,50.2518,49.2122,50.0886,1749802.0],["2024-03-12",50.0886,50.7931,49.3583,49.7106,2663290.0],["2024-03-13",49.7106,50.6556,48.9803,50.1315,2630321.0],["2024-03-14",50.1315,50.3377,49.4184,49.8223,1354231.0],["2024-03-15",49.8223,50.2175,49.5817,50.0628,1377238.0],["2024-03-18",50.0628,50.5955,48.4906,48.6538,2264017.0],["2024-03-19",48.6538,48.9631,48.2844,48.3445,1557326.0],["2024-03-20",48.3445,48.344505310058594,47.64,47.9407,1601212.0],["2024-03-21",47.9407,48.1039,46.6262,46.8152,1708577.0],["2024-03-22",46.8152,47.0558,46.188,46.7379,1602947.0],["2024-03-25",46.7379,47.597,46.2224,46.8839,2383233.0],["2024-03-26",46.8839,47.8462,46.7207,47.3651,2034599.0],["2024-03-27",47.3651,48.9029,47.2534,48.3101,2033606.0],["2024-03-28",48.3101,49.4528,47.7001,49.1435,2413296.0],["2024-03-29",49.1435,50.00266647338867,48.8944,50.0027,840299.0],["2024-04-01",50.0027,50.6728,48.018,50.2862,2897204.0],["2024-04-02",50.2862,50.6728,49.2122,49.4442,1977887.0],["2024-04-03",49.4442,49.6504,48.903,49.2294,1250443.0],["2024-04-08",49.2294,49.22943115234375,48.0266,48.0782,1853154.0],["2024-04-09",48.0782,48.4734,47.683,47.8032,1256920.0],["2024-04-10",47.8032,48.293,47.5111,47.7689,1002183.0],["2024-04-11",47.7689,48.5335,47.4252,47.8548,1581504.0],["2024-04-12",47.8548,49.4528,47.85478591918945,48.8256,2229201.0],["2024-04-15",48.8256,50.6642,48.82563018798828,50.2862,2566265.0],["2024-04-16",50.2862,51.532,49.8566,50.9907,3223436.0],["2024-04-17",50.9907,51.2398,49.659,51.0766,2470480.0],["2024-04-18",51.0766,52.9238,50.69,51.9358,3306950.0],["2024-04-19",51.9358,52.3653,51.2914,52.0217,2152632.0],["2024-04-22",52.0217,52.5973,51.1282,51.9959,2301714.0],["2024-04-23",51.9959,52.0389,50.7329,51.1797,2179988.0],["2024-04-24",51.1797,51.5406,50.0628,51.1282,1850839.0],["2024-04-25",51.1282,51.1282,50.3034,50.9477,1943300.0],["2024-04-26",50.9477,50.9993,48.9889,50.0542,3464124.0],["2024-04-29",50.0542,50.5353,49.2638,50.3034,2433689.0],["2024-04-30",50.3034,51.7468,49.7106,50.6041,2769601.0],["2024-05-06",50.6041,51.7983,50.4322,51.4804,4229022.0],["2024-05-07",51.4804,51.7639,50.5353,50.6986,2540504.0],["2024-05-08",50.6986,50.9306,50.2604,50.3463,1406015.0],["2024-05-09",50.3463,50.9134,50.0542,50.5439,1914318.0],["2024-05-10",50.5439,50.8962,49.9855,50.69,2019454.0],["2024-05-13",50.69,51.721,50.0542,51.5491,3168888.0],["2024-05-14",51.5491,51.8069,50.4494,50.6728,2901808.0],["2024-05-15",50.6728,51.1969,50.2776,50.879,1787100.0],["2024-05-16",50.879,50.87900924682617,48.7139,49.7879,3167721.0],["2024-05-17",49.7879,50.1745,48.8686,49.6075,2252902.0],["2024-05-20",49.6075,49.6332,48.439,49.1865,2713057.0],["2024-05-21",49.1865,49.5903,48.7139,49.2294,2335225.0],["2024-05-22",49.2294,49.22943115234375,48.6538,48.6538,1715236.0],["2024-05-23",48.6538,49.0232,48.3789,48.8686,1905726.0],["2024-05-24",48.8686,49.1092,48.2672,48.3016,1789353.0],["2024-05-27",48.3016,49.2466,48.1984,49.2208,2875396.0],["2024-05-28",49.2208,49.22084045410156,47.4346,48.5262,2974443.0],["2024-05-29",48.5262,48.5893,47.7052,47.9218,2247112.0],["2024-05-30",47.9218,49.1216,47.8225,48.5533,2878006.0],["2024-05-31",48.5533,49.0585,47.8406,47.8766,2140501.0],["2024-06-03",47.8766,48.4901,47.3714,47.6421,3926427.0],["2024-06-04",47.6421,48.2555,47.4617,48.03,2862192.0],["2024-06-05",48.03,48.9412,48.03001403808594,48.3097,2207145.0],["2024-06-06",48.3097,48.9412,48.1383,48.3458,2095186.0],["2024-06-07",48.3458,48.6976,46.9655,47.3263,2051741.0],["2024-06-11",47.3263,47.7955,46.9294,47.1459,1692917.0],["2024-06-12",47.1459,47.4978,47.0467,47.2722,1430761.0],["2024-06-13",47.2722,47.8947,47.164,47.4887,2818587.0],["2024-06-14",47.4887,48.8961,47.1459,48.6435,4745649.0],["2024-06-17",48.6435,48.7066,47.2,47.3263,4202842.0],["2024-06-18",47.3263,47.6962,46.74,46.8753,2922026.0],["2024-06-19",46.8753,46.9745,46.1536,46.352,1823000.0],["2024-06-20",46.352,46.7039,45.7386,46.4693,1529707.0],["2024-06-21",46.4693,46.46930694580078,45.6303,45.7386,1595709.0],["2024-06-24",45.7386,46.2167,45.1251,45.5762,1694613.0],["2024-06-25",45.5762,46.4783,45.495,45.919,1203696.0],["2024-06-26",45.919,46.3971,45.6393,45.9551,1164610.0],["2024-06-27",45.9551,46.0814,45.1792,45.486,971434.0],["2024-06-28",45.486,45.7476,45.0169,45.1973,1555877.0],["2024-07-01",45.1973,45.8739,44.3673,45.3416,1936268.0],["2024-07-02",45.3416,45.34163284301758,44.0245,44.1057,1776060.0],["2024-07-03",44.1057,44.223,43.1314,43.411,1591800.0],["2024-07-04",43.411,43.5644,42.7254,42.8968,1621829.0],["2024-07-05",42.8968,43.2216,41.9586,43.1494,1338421.0],["2024-07-08",43.1494,43.384,42.4728,42.6713,1200965.0],["2024-07-09",42.6713,42.8878,42.2473,42.6262,1291817.0],["2024-07-10",42.6262,43.0502,42.3465,42.5721,957222.0],["2024-07-11",42.5721,43.9072,42.57205581665039,43.7088,1390720.0],["2024-07-12",43.7088,44.2591,43.6456,43.8441,1240821.0],["2024-07-15",43.8441,44.1688,43.402,44.1147,1228750.0],["2024-07-16",44.1147,44.2951,43.4922,43.8441,930155.0],["2024-07-17",43.8441,43.9343,42.4999,43.808,1453582.0],["2024-07-18",43.808,44.3403,43.411,44.1869,1049136.0],["2024-07-19",44.1869,44.1868896484375,43.5825,43.8351,950328.0],["2024-07-22",43.8351,44.4666,43.5825,44.2049,1078529.0],["2024-07-23",44.2049,44.5387,42.2202,42.2202,1903900.0],["2024-07-24",42.2202,42.4367,41.6429,41.8233,1452435.0],["2024-07-25",41.8233,44.7372,41.2279,43.8351,2985599.0],["2024-07-26",43.8351,46.2618,43.835052490234375,45.5221,3208532.0],["2024-07-29",45.5221,45.6935,44.7552,44.8996,1599741.0],["2024-07-30",44.8996,44.89958190917969,43.6907,43.8351,1132284.0],["2024-07-31",43.8351,45.5491,43.7088,45.3146,1454802.0],["2024-08-01",45.3146,45.3777,44.5838,44.674,1095603.0],["2024-08-02",44.674,44.9266,44.2049,44.3854,694500.0],["2024-08-05",44.3854,44.7913,43.5283,43.8892,1027042.0],["2024-08-06",43.8892,44.25,43.4381,43.9523,745293.0],["2024-08-07",43.9523,44.4575,43.5103,44.3854,608365.0],["2024-08-08",44.3854,44.8815,44.214,44.8545,621700.0],["2024-08-09",44.8545,44.9988,43.7088,43.7358,661600.0],["2024-08-12",43.7358,44.3312,43.4832,43.6276,732200.0],["2024-08-13",43.6276,43.817,43.0321,43.4381,781018.0],["2024-08-14",43.4381,44.1418,43.3118,43.9523,750215.0],["2024-08-15",43.9523,44.2681,43.6185,43.8711,732958.0],["2024-08-16",43.8711,44.3854,43.6637,44.2951,491900.0],["2024-08-19",44.2951,44.9718,44.0696,44.7552,739475.0],["2024-08-20",44.7552,45.1522,44.4936,45.1522,792596.0],["2024-08-21",45.1522,45.152183532714844,44.4034,44.6831,583003.0],["2024-08-22",44.6831,45.6033,44.4846,45.477,910787.0],["2024-08-23",45.477,46.9114,45.3958,46.8753,1661062.0],["2024-08-26",46.8753,47.182,44.9266,45.8559,1979368.0],["2024-08-27",45.8559,46.8843,45.6664,45.9551,1183619.0],["2024-08-28",45.9551,46.0994,45.1341,45.3326,1109615.0],["2024-08-29",45.3326,45.8559,45.0169,45.6935,586204.0],["2024-08-30",45.6935,46.0002,44.8003,44.9266,1933606.0],["2024-09-02",44.9266,45.089,44.3854,44.6199,1707300.0],["2024-09-03",44.6199,46.0994,44.2951,45.3416,1860282.0],["2024-09-04",45.3416,46.352,45.2153,45.6754,1293313.0],["2024-09-05",45.6754,46.5776,45.3236,46.5054,1290700.0],["2024-09-06",46.5054,46.749,45.071,45.2514,861200.0],["2024-09-09",45.2514,45.4679,44.5026,44.9266,1028100.0],["2024-09-10",44.9266,46.2708,44.8274,45.9912,1002200.0],["2024-09-11",45.9912,47.0557,45.6574,46.8121,1331000.0],["2024-09-12",46.8121,47.3715,46.6948,46.9204,1171625.0],["2024-09-13",46.9204,47.624,46.776,47.1098,1128800.0],["2024-09-18",47.1098,47.6692,46.7309,47.5068,877000.0],["2024-09-19",47.5068,47.9939,47.0016,47.4346,1330616.0],["2024-09-20",47.4346,47.9578,47.2452,47.7684,897195.0],["2024-09-23",47.7684,48.5172,47.615,48.1112,926457.0],["2024-09-24",48.1112,48.2646,46.4152,47.7233,1939433.0],["2024-09-25",47.7233,48.9682,47.723289489746094,48.1924,1822845.0],["2024-09-26",48.1924,49.5005,47.6331,49.4554,1455229.0],["2024-09-27",49.4554,50.8266,48.9502,49.8253,2486148.0],["2024-09-30",49.8253,53.1091,49.82527160644531,52.7933,3665048.0],["2024-10-08",52.7933,58.0077,50.4117,52.64,7809796.0],["2024-10-09",52.64,52.63995361328125,48.9953,49.0675,3588062.0],["2024-10-10",49.0675,52.1979,49.067474365234375,51.2867,4596738.0],["2024-10-11",51.2867,52.3242,50.0869,50.8718,2785247.0],["2024-10-14",50.8718,51.1875,49.8974,50.3485,2795200.0],["2024-10-15",50.3485,50.34851837158203,48.6705,48.6705,2979167.0],["2024-10-16",48.6705,48.8239,47.8676,48.3909,2038044.0],["2024-10-17",48.3909,49.708,48.390872955322266,48.4179,1578791.0],["2024-10-18",48.4179,49.6088,48.2285,48.6796,2793555.0],["2024-10-21",48.6796,48.7156,47.4075,48.012,2472710.0],["2024-10-22",48.012,49.9606,47.8225,49.5637,3518448.0],["2024-10-23",49.5637,49.7441,48.7247,49.6629,2044496.0],["2024-10-24",49.6629,50.0508,48.9863,49.3832,1428172.0],["2024-10-25",49.3832,49.5997,47.8225,48.2465,3123971.0],["2024-10-28",48.2465,48.6705,47.6692,48.6435,1711931.0],["2024-10-29",48.6435,48.6976,47.8857,48.0571,1676874.0],["2024-10-30",48.0571,48.6254,47.0467,47.4166,2049549.0],["2024-10-31",47.4166,47.4166,46.5776,47.191,1534231.0],["2024-11-01",47.191,48.887,46.8482,48.6254,3703541.0],["2024-11-04",48.6254,48.9682,47.588,48.3277,1946191.0],["2024-11-05",48.3277,48.8149,47.3985,48.6254,2215537.0],["2024-11-06",48.6254,48.6705,47.7052,47.9308,1916301.0],["2024-11-07",47.9308,48.6976,47.4526,48.6164,2035140.0],["2024-11-08",48.6164,49.1577,47.8676,48.1834,2379515.0],["2024-11-11",48.1834,48.3367,47.5068,47.9308,1531211.0],["2024-11-12",47.9308,49.302,47.8135,48.021,2865866.0],["2024-11-13",48.021,48.3187,47.6331,47.8045,1656459.0],["2024-11-14",47.8045,48.4901,47.4707,47.8676,1924740.0],["2024-11-15",47.8676,48.4901,47.1369,48.0661,2067400.0],["2024-11-18",48.0661,48.2826,47.173,47.4166,1439408.0],["2024-11-19",47.4166,47.6331,46.8031,47.1369,1305844.0],["2024-11-20",47.1369,47.3624267578125,46.9114,47.3624,813080.0],["2024-11-21",47.3624,47.7684,47.0918,47.1098,902188.0],["2024-11-22",47.1098,47.3444,45.8378,45.8378,1393662.0],["2024-11-25",45.8378,47.8586,45.8288,46.7941,2806813.0],["2024-11-26",46.7941,47.8135,46.7940788269043,46.9204,1126798.0],["2024-11-27",46.9204,47.4166,46.5144,47.3624,1087004.0],["2024-11-28",47.3624,47.3624267578125,46.5325,46.5415,1235676.0],["2024-11-29",46.5415,47.2632,46.4062,47.164,1111186.0],["2024-12-02",47.164,48.7247,47.16395568847656,48.0841,2591091.0],["2024-12-03",48.0841,48.3277,47.8045,48.2646,1057861.0],["2024-12-04",48.2646,49.2479,47.9037,48.7156,2209509.0],["2024-12-05",48.7156,48.715641021728516,47.9578,48.445,1217725.0],["2024-12-06",48.445,48.878,48.3367,48.6615,1674635.0],["2024-12-09",48.6615,49.1577,47.9037,48.7247,1804745.0],["2024-12-10",48.7247,49.5997,48.3097,48.4991,3629690.0],["2024-12-11",48.4991,48.9502,48.3728,48.6886,2957956.0],["2024-12-12",48.6886,49.302,48.463,48.9773,4070690.0],["2024-12-13",48.9773,48.97726058959961,47.25416946411133,47.2542,5111651.0],["2024-12-16",47.2542,48.3728,47.25416946411133,48.1202,4176314.0],["2024-12-17",48.1202,48.9592,47.8225,48.2646,3599147.0],["2024-12-18",48.2646,49.0224,48.1292,48.6525,2839633.0],["2024-12-19",48.6525,48.9863,47.7052,47.8406,2764898.0],["2024-12-20",47.8406,48.3458,47.4075,47.5068,1933600.0],["2024-12-23",47.5068,48.03,47.191,47.3263,1839025.0],["2024-12-24",47.3263,47.8406,47.0918,47.7955,1916889.0],["2024-12-25",47.7955,48.2465,47.3985,47.9939,1574501.0],["2024-12-26",47.9939,48.3638,47.6962,48.3548,1487312.0],["2024-12-27",48.3548,48.6164,48.0661,48.436,1425717.0],["2024-12-30",48.436,48.9231,47.4617,47.6601,2771972.0],["2024-12-31",47.6601,48.427,47.3805,48.0029,2492762.0],["2025-01-02",48.0029,49.1938,47.7323,48.3728,3642307.0],["2025-01-03",48.3728,49.5276,47.9939,48.9592,4081684.0],["2025-01-06",48.9592,49.9335,48.1202,49.0494,5343021.0],["2025-01-07",49.0494,49.4374,48.3548,49.3832,3234776.0],["2025-01-08",49.3832,50.971,48.7247,50.6643,4978488.0],["2025-01-09",50.6643,50.664268493652344,49.3471,49.726,3296369.0],["2025-01-10",49.726,49.726036071777344,48.3007,48.8419,3085109.0],["2025-01-13",48.8419,48.9863,47.2722,48.03,2797415.0],["2025-01-14",48.03,48.3999,47.3083,48.3728,3466638.0],["2025-01-15",48.3728,48.851,47.6692,48.0751,2176672.0],["2025-01-16",48.0751,48.7968,47.5068,47.6692,3028773.0],["2025-01-17",47.6692,48.2916,46.74,48.0751,2140088.0],["2025-01-20",48.0751,48.7607,48.0751,48.2375,1564874.0],["2025-01-21",48.2375,48.445,47.2903,47.7684,1965471.0],["2025-01-22",47.7684,47.7684,46.4062,46.6588,2943364.0],["2025-01-23",46.6588,47.7594,46.65876007080078,47.7323,2413791.0],["2025-01-24",47.7323,47.7684,46.74,47.3624,2165666.0],["2025-01-27",47.3624,48.2646,46.9565,47.9308,1860061.0],["2025-02-05",47.9308,48.0751,46.6678,46.9565,2224238.0],["2025-02-06",46.9565,47.4436,46.7309,47.1369,1972285.0],["2025-02-07",47.1369,47.2181,46.4693,46.7309,3106086.0],["2025-02-10",46.7309,46.730926513671875,45.9551,46.2618,2906644.0],["2025-02-11",46.2618,46.8663,46.1896,46.6588,2886982.0],["2025-02-12",46.6588,46.7941,46.2889,46.7309,1336692.0],["2025-02-13",46.7309,46.9565,46.5234,46.5595,1797375.0],["2025-02-14",46.5595,47.0016,46.1265,46.9023,1927732.0],["2025-02-17",46.9023,47.272216796875,46.4152,47.2722,1832299.0],["2025-02-18",47.2722,47.8857,47.1098,47.5699,2172450.0],["2025-02-19",47.5699,47.8857,47.4797,47.7052,1419169.0],["2025-02-20",47.7052,48.4991,47.3624,47.9218,2057759.0],["2025-02-21",47.9218,48.0751,47.191,47.2181,2256731.0],["2025-02-24",47.2181,48.7066,46.9294,48.1744,2509535.0],["2025-02-25",48.1744,48.5893,47.6601,47.7052,1729575.0],["2025-02-26",47.7052,48.3277,47.5609,47.7955,1589597.0],["2025-02-27",47.7955,48.7156,47.6511,48.5352,3082578.0],["2025-02-28",48.5352,48.6435,47.813499450683594,47.8135,1901616.0],["2025-03-03",47.8135,48.3728,47.1098,47.3624,2381330.0],["2025-03-04",47.3624,47.588,47.1279,47.4526,1077270.0],["2025-03-05",47.4526,47.9218,47.2,47.7233,980053.0],["2025-03-06",47.7233,47.8676,47.4166,47.7864,910962.0],["2025-03-07",47.7864,47.8586,47.3714,47.5789,1058789.0],["2025-03-10",47.5789,47.7774,47.3083,47.7052,1171813.0],["2025-03-11",47.7052,48.0571,47.3624,48.0571,1149653.0],["2025-03-12",48.0571,48.3999,47.7323,47.8586,996054.0],["2025-03-13",47.8586,48.1112,47.7774,47.8586,729345.0],["2025-03-14",47.8586,48.3187,47.588,48.1292,1307874.0],["2025-03-17",48.1292,48.454,47.7052,48.2375,1750488.0],["2025-03-18",48.2375,48.454,47.6421,48.0029,2630524.0],["2025-03-19",48.0029,48.3458,47.6511,47.7774,2092985.0],["2025-03-20",47.7774,47.8045,46.9114,46.9925,2200446.0],["2025-03-21",46.9925,47.6872,46.8211,47.3263,2422301.0],["2025-03-24",47.3263,47.606,46.9655,47.2361,1978720.0],["2025-03-25",47.2361,48.5893,47.1459,48.5713,4552671.0],["2025-03-26",48.5713,49.266,48.4901,49.1848,2616021.0],["2025-03-27",49.1848,50.5199,49.0855,50.0508,2970058.0],["2025-03-28",50.0508,53.3707,49.9155,52.6851,8432261.0],["2025-03-31",52.6851,54.2909,52.1708,52.667,5501190.0],["2025-04-01",52.667,53.2805,52.3423,53.0369,2805045.0],["2025-04-02",53.0369,54.2638,53.03689956665039,53.488,2136588.0],["2025-04-03",53.488,53.5872,52.8655,53.0008,2146562.0],["2025-04-07",53.0008,53.00081253051758,49.1667,51.0161,4211486.0],["2025-04-08",51.0161,51.6296,50.3395,51.2146,2745031.0],["2025-04-09",51.2146,51.21457290649414,50.0959,50.3395,2163500.0],["2025-04-10",50.3395,51.4942,50.0779,51.2597,3008402.0],["2025-04-11",51.2597,51.4221,50.6823,50.9169,1196496.0],["2025-04-14",50.9169,51.5754,50.6462,51.1965,1379383.0],["2025-04-15",51.1965,51.7198,50.7906,51.5123,1206869.0],["2025-04-16",51.5123,51.7559,50.6913,51.7559,1562611.0],["2025-04-17",51.7559,51.8551,50.8988,51.4491,1666700.0],["2025-04-18",51.4491,52.1077,51.1965,51.6927,997700.0],["2025-04-21",51.6927,51.8731,51.2236,51.3319,808130.0],["2025-04-22",51.3319,51.6205,50.70035171508789,50.7004,1498008.0],["2025-04-23",50.7004,51.0071,50.1681,50.2403,1624353.0],["2025-04-24",50.2403,50.9439,50.1681,50.1952,1117253.0],["2025-04-25",50.1952,50.962,49.7802,50.0237,1925104.0],["2025-04-28",50.0237,50.5199,49.7441,49.7711,1222103.0],["2025-04-29",49.7711,50.4478,49.7621,50.2944,1127974.0],["2025-04-30",50.2944,50.971,50.132,50.7094,1401139.0],["2025-05-06",50.7094,51.0251,49.4374,49.708,2707500.0],["2025-05-07",49.708,49.9786,49.6719,49.8884,1141940.0],["2025-05-08",49.8884,51.4221,49.8072,50.8537,1963271.0],["2025-05-09",50.8537,51.4582,50.7996,51.3319,1388151.0],["2025-05-12",51.3319,51.5845,50.7094,51.4221,1536144.0],["2025-05-13",51.4221,51.8551,50.9349,51.1785,1137900.0],["2025-05-14",51.1785,51.3319,50.5289,50.8447,1172989.0],["2025-05-15",50.8447,51.1514,50.6372,50.7906,1188157.0],["2025-05-16",50.7906,50.790565490722656,50.3485,50.3666,887875.0],["2025-05-19",50.3666,51.7919,50.36656188964844,51.6927,1867684.0],["2025-05-20",51.6927,53.0189,51.5754,52.8114,1737064.0],["2025-05-21",52.8114,53.4068,52.7753,52.8475,1467626.0],["2025-05-22",52.8475,53.2715,52.4866,53.1542,1235717.0],["2025-05-23",53.1542,53.5421,53.1541748046875,53.4248,1818672.0],["2025-05-26",53.4248,53.7586,52.1708,53.0189,2177587.0],["2025-05-27",53.0189,53.018856048583984,51.8819,51.9198,2323826.0],["2025-05-28",51.9198,52.2514,51.6261,51.8535,1279557.0],["2025-05-29",51.8535,52.0714,50.8397,51.0671,1913300.0],["2025-05-30",51.0671,51.8535,51.0198,51.4556,1541187.0],["2025-06-03",51.4556,51.484,50.6597,51.2377,1750444.0],["2025-06-04",51.2377,52.0714,51.2092,51.863,1049534.0],["2025-06-05",51.863,52.602,51.8251,52.5641,1153308.0],["2025-06-06",52.5641,52.9146,52.242,52.3746,687515.0],["2025-06-09",52.3746,52.7157,51.3608,51.7398,1351810.0],["2025-06-10",51.7398,51.8535,51.285,51.4461,1847701.0],["2025-06-11",51.4461,51.484,50.6787,51.0292,2156049.0],["2025-06-12",51.0292,51.02922821044922,50.2902,50.6502,1461179.0],["2025-06-13",50.6502,50.6597,49.8828,50.0439,1610215.0],["2025-06-16",50.0439,50.0439,49.4754,49.6649,1879335.0],["2025-06-17",49.6649,50.1765,49.3617,49.5512,1601900.0],["2025-06-18",49.5512,50.1197,49.2765,50.0818,1421940.0],["2025-06-19",50.0818,50.5555,49.8544,50.2997,1471400.0],["2025-06-20",50.2997,50.6692,50.0818,50.1671,1266538.0],["2025-06-23",50.1671,50.167057037353516,48.8122,49.0301,2098117.0],["2025-06-24",49.0301,49.447,48.9638,49.4186,1722070.0],["2025-06-25",49.4186,49.5323,49.1533,49.3617,1985598.0],["2025-06-26",49.3617,49.7312,49.1343,49.2196,2502130.0],["2025-06-27",49.2196,49.6933,49.1249,49.5512,1702750.0],["2025-06-30",49.5512,49.9965,49.4565,49.6365,1662002.0],["2025-07-01",49.6365,50.1197,49.4849,50.0913,1199800.0],["2025-07-02",50.0913,50.2997,49.6554,49.7123,1239799.0],["2025-07-03",49.7123,50.0628,49.5607,49.6649,1135043.0],["2025-07-04",49.6649,49.8733,49.4849,49.6933,1015200.0],["2025-07-07",49.6933,49.7407,49.4091,49.4091,832700.0],["2025-07-08",49.4091,49.5512,48.9638,49.1059,2248463.0],["2025-07-09",49.1059,49.826,48.9922,49.5512,2503252.0],["2025-07-10",49.5512,49.6365,49.1059,49.267,1356800.0],["2025-07-11",49.267,49.4565,49.1343,49.3144,1409000.0],["2025-07-14",49.3144,49.9207,49.1722,49.646,2988837.0],["2025-07-15",49.646,50.1671,49.5607,49.9681,1861622.0],["2025-07-16",49.9681,50.385,49.7028,50.006,1076264.0],["2025-07-17",50.006,50.4987,49.8733,50.385,1585757.0],["2025-07-18",50.385,50.7639,50.2997,50.385,699600.0],["2025-07-21",50.385,50.4323,49.7691,50.1671,1117400.0],["2025-07-22",50.1671,50.3471,49.9112,50.1576,1757583.0],["2025-07-23",50.1576,50.726,50.0344,50.6408,2053309.0],["2025-07-24",50.6408,50.640777587890625,47.5521,49.1154,5406696.0],["2025-07-25",49.1154,49.5702,48.9354,48.9922,2070300.0],["2025-07-28",48.9922,49.2291,48.8027,48.9638,1568477.0],["2025-07-29",48.9638,48.96380615234375,48.4332,48.5185,1396221.0],["2025-07-30",48.5185,49.4091,48.4996,49.1438,2047208.0],["2025-07-31",49.1438,49.3996,48.8217,49.1817,2266702.0],["2025-08-01",49.1817,49.3428,48.9354,49.1249,891775.0],["2025-08-04",49.1249,49.1249,48.7269,48.8027,1046741.0],["2025-08-05",48.8027,49.068,48.6985,48.6985,1211700.0],["2025-08-06",48.6985,48.9733,48.509,48.5375,1276800.0],["2025-08-07",48.5375,48.6417,48.3385,48.5848,1148982.0],["2025-08-08",48.5848,48.7743,48.4238,48.6606,924748.0],["2025-08-11",48.6606,48.689,48.3195,48.4806,1694797.0],["2025-08-12",48.4806,48.5943,48.329,48.4996,1323175.0],["2025-08-13",48.4996,48.6417,48.4332,48.5564,1077976.0],["2025-08-14",48.5564,49.267,48.4901,49.1722,2334325.0],["2025-08-15",49.1722,49.6365,49.0491,49.5417,2511926.0],["2025-08-18",49.5417,49.6933,48.8406,49.4091,2347479.0],["2025-08-19",49.4091,49.5038,49.0396,49.3617,1283568.0],["2025-08-20",49.3617,49.36172866821289,48.9638,49.1628,1370086.0],["2025-08-21",49.1628,49.3712,48.8785,49.2291,1255643.0],["2025-08-22",49.2291,49.3617,48.9638,49.2575,1727144.0],["2025-08-25",49.2575,49.9776,49.0301,49.8923,2384251.0],["2025-08-26",49.8923,49.9681,49.0585,49.0585,5663342.0],["2025-08-27",49.0585,49.3428,48.8027,48.8027,2587221.0],["2025-08-28",48.8027,49.1249,48.1585,48.5754,2207205.0],["2025-08-29",48.5754,49.267,48.4901,48.7269,2162238.0],["2025-09-01",48.7269,49.068,48.5185,48.8975,1684249.0],["2025-09-02",48.8975,49.0301,48.6038,48.9354,1332530.0],["2025-09-03",48.9354,49.1343,48.5848,48.5943,1121576.0],["2025-09-04",48.5943,48.6511,48.0637,48.5185,1601924.0],["2025-09-05",48.5185,48.7554,48.3574,48.6606,1072544.0],["2025-09-08",48.6606,48.9259,48.4238,48.8975,1053512.0],["2025-09-09",48.8975,49.2007,48.6985,49.2007,1252467.0],["2025-09-10",49.2007,49.2101,48.5564,48.6701,1398682.0],["2025-09-11",48.6701,48.708,48.2343,48.5659,2227900.0],["2025-09-12",48.5659,48.565879821777344,47.9879,48.0448,2820623.0],["2025-09-15",48.0448,48.0448,47.2584,47.4574,2708894.0],["2025-09-16",47.4574,47.59,47.2584,47.3721,1382727.0],["2025-09-17",47.3721,47.6184,46.5194,47.59,1681719.0],["2025-09-18",47.59,47.59001541137695,47.1352,47.2489,1807994.0],["2025-09-19",47.2489,47.24893569946289,46.8984,47.1731,843828.0],["2025-09-22",47.1731,47.3247,46.9173,47.2868,1133286.0],["2025-09-23",47.2868,47.5426,46.6615,46.9458,1644129.0],["2025-09-24",46.9458,47.2774,46.6236,47.0026,1545138.0],["2025-09-25",47.0026,47.002601623535156,46.1594,46.2352,2304740.0],["2025-09-26",46.2352,46.292,45.5814,45.9225,1809622.0],["2025-09-29",45.9225,45.9415,45.1077,45.2783,1990578.0],["2025-09-30",45.2783,45.3351,44.9088,45.2404,1003300.0],["2025-10-09",45.2404,45.2403564453125,44.5866,44.994,1663497.0],["2025-10-10",44.994,45.2877,44.6529,45.2214,1764840.0],["2025-10-13",45.2214,45.5625,44.4445,45.2972,2396381.0],["2025-10-14",45.2972,46.131,44.8614,46.0078,3085458.0],["2025-10-15",46.0078,46.2446,45.6667,46.0267,2249942.0],["2025-10-16",46.0267,46.2352,45.6951,45.8941,1579774.0],["2025-10-17",45.8941,46.1878,45.7709,45.9036,1868958.0],["2025-10-20",45.9036,46.2352,45.4772,45.7046,1406113.0],["2025-10-21",45.7046,45.8088,45.2972,45.3162,1391703.0],["2025-10-22",45.3162,45.4677,45.0888,45.193,966668.0],["2025-10-23",45.193,45.373,45.0982,45.2972,1315614.0],["2025-10-24",45.2972,45.29720687866211,44.52977752685547,44.5298,2710015.0],["2025-10-27",44.5298,44.9088,44.3498,44.6435,2036700.0],["2025-10-28",44.6435,44.9656,44.5393,44.9561,2053372.0],["2025-10-29",44.9561,44.95612716674805,44.5014,44.634,1316600.0],["2025-10-30",44.634,44.7382,44.435,44.5392,1533138.0],["2025-10-31",44.5392,45.2498,44.5298,45.193,2637098.0],["2025-11-03",45.193,45.193,44.7003,44.9372,1437472.0],["2025-11-04",44.9372,45.174,44.8045,44.9088,1202817.0],["2025-11-05",44.9088,45.58143615722656,44.7287,45.5814,1510724.0],["2025-11-06",45.5814,45.58143615722656,45.3067,45.4014,1306203.0],["2025-11-07",45.4014,45.6667,45.0603,45.2783,1120900.0],["2025-11-10",45.2783,45.8562,45.0698,45.8372,1713472.0],["2025-11-11",45.8372,46.292,45.5341,46.2541,1780847.0],["2025-11-12",46.2541,46.8794,46.0741,46.2352,1848844.0],["2025-11-13",46.2352,46.6805,45.9415,46.5668,1789800.0],["2025-11-14",46.5668,46.9742,46.4247,46.6615,1740799.0],["2025-11-17",46.6615,47.3816,46.0362,47.1921,2838664.0],["2025-11-18",47.1921,47.609,46.9742,47.1352,2227856.0],["2025-11-19",47.1352,47.3437,46.6331,46.7278,1891651.0],["2025-11-20",46.7278,47.5047,46.5573,47.2584,1680293.0],["2025-11-21",47.2584,47.8269,46.9931,47.3532,2515837.0],["2025-11-24",47.3532,48.0353,47.353153228759766,47.9311,2202494.0],["2025-11-25",47.9311,48.0353,47.2016,47.4668,1926420.0],["2025-11-26",47.4668,47.6658,47.23,47.5332,1050442.0],["2025-11-27",47.5332,47.9879,47.3058,47.9027,1401025.0],["2025-11-28",47.9027,48.2437,47.5995,47.9216,1382010.0],["2025-12-01",47.9216,47.9216194152832,46.2352,46.8794,3723681.0],["2025-12-02",46.8794,47.0594,46.3394,46.3489,2474331.0],["2025-12-03",46.3489,47.3437,46.2825,47.0973,2712080.0],["2025-12-04",47.0973,47.3721,46.5194,46.7752,1641642.0],["2025-12-05",46.7752,47.0784,46.2162,46.2162,1452884.0],["2025-12-08",46.2162,46.3299,45.4014,45.9225,2511029.0],["2025-12-09",45.9225,45.932,45.0603,45.3351,2704826.0],["2025-12-10",45.3351,45.4109,44.6814,44.8709,2611914.0],["2025-12-11",44.8709,45.1456,44.4445,44.4919,2890198.0],["2025-12-12",44.4919,45.922515869140625,44.3971,45.9225,6816408.0],["2025-12-15",45.9225,45.922515869140625,45.0035,45.373,2905683.0],["2025-12-16",45.373,45.4109,44.8235,44.9467,1653230.0],["2025-12-17",44.9467,45.373,44.5487,45.1456,1575500.0],["2025-12-18",45.1456,45.3256,44.8614,44.9656,1394128.0],["2025-12-19",44.9656,45.1361,44.7287,44.9088,1847468.0],["2025-12-22",44.9088,45.0035,44.1508,44.1982,3375306.0],["2025-12-23",44.1982,44.274,43.8002,43.9045,1655690.0],["2025-12-24",43.9045,44.0371,43.5918,43.7339,1628415.0],["2025-12-25",43.7339,43.8666,43.6771,43.8476,1822448.0],["2025-12-26",43.8476,43.8571,43.516,43.5539,2348428.0],["2025-12-29",43.5539,43.5823,41.9906,42.1422,5555250.0],["2025-12-30",42.1422,42.3128,41.7253,41.858,2281168.0],["2025-12-31",41.858,41.9717,41.3369,41.7632,2266912.0],["2026-01-05",41.7632,42.1138,41.5264,42.0664,2116980.0],["2026-01-06",42.0664,42.1327,41.7159,42.0475,2822500.0],["2026-01-07",42.0475,42.1517,41.5927,41.6401,3103683.0],["2026-01-08",41.6401,41.9527,41.498,41.8296,1955905.0],["2026-01-09",41.8296,42.0096,41.7443,41.9433,2345740.0],["2026-01-12",41.9433,42.1043,41.6496,42.0664,3621909.0],["2026-01-13",42.0664,42.4359,42.038,42.2654,3652883.0],["2026-01-14",42.2654,42.4549,41.9812,42.4454,3366034.0],["2026-01-15",42.4454,42.4549,42.0191,42.0475,2408150.0],["2026-01-16",42.0475,42.3412,41.6875,41.8864,2485160.0],["2026-01-19",41.8864,41.9622,41.6875,41.858,1595350.0],["2026-01-20",41.858,41.9527,41.678,41.8485,1843097.0],["2026-01-21",41.8485,41.848514556884766,41.5927,41.7443,1547300.0],["2026-01-22",41.7443,41.8675,41.6496,41.678,1743646.0],["2026-01-23",41.678,41.9243,41.6685,41.8959,1689312.0],["2026-01-26",41.8959,42.2464,41.8011,42.0759,2729635.0],["2026-01-27",42.0759,42.1517,41.1379,41.498,2528399.0],["2026-01-28",41.498,41.497962951660156,40.6926,40.8821,2836307.0],["2026-01-29",40.8821,41.9243,40.7495,41.8485,3148581.0],["2026-01-30",41.8485,42.2275,40.90107345581055,40.9011,2600000.0],["2026-02-02",40.9011,42.4928,40.90107345581055,41.7348,4912564.0],["2026-02-03",41.7348,42.3507,41.3843,41.7253,2184792.0],["2026-02-04",41.7253,42.3507,41.3937,42.2749,2386640.0],["2026-02-05",42.2749,43.3171,42.0759,43.0612,3365420.0],["2026-02-06",43.0612,43.061241149902344,42.417,42.6349,2192501.0],["2026-02-09",42.6349,42.8718,42.5023,42.8623,1594703.0],["2026-02-10",42.8623,43.2034,42.5496,42.7391,1372300.0],["2026-02-11",42.7391,42.9665,42.3222,42.4075,1199525.0],["2026-02-12",42.4075,42.6917,42.1612,42.5401,1323172.0],["2026-02-13",42.5401,42.777,42.3507,42.417,1480143.0],["2026-02-24",42.417,42.7391,42.2654,42.4928,1085200.0],["2026-02-25",42.4928,42.8718,42.3601,42.4738,1506400.0],["2026-02-26",42.4738,42.5875,41.7443,41.8011,1692943.0],["2026-02-27",41.8011,42.1801,41.6969,42.1612,1042241.0],["2026-03-02",42.1612,42.161170959472656,41.2801,41.498,2066129.0],["2026-03-03",41.498,41.9717,41.2611,41.2706,1747755.0],["2026-03-04",41.2706,41.3085,40.7495,40.7874,1853244.0],["2026-03-05",40.7874,41.1095,40.4179,40.5126,1315325.0],["2026-03-06",40.5126,41.0716,40.3137,40.939,1005800.0],["2026-03-09",40.939,41.0716,40.4558,40.8916,1231415.0],["2026-03-10",40.8916,41.498,40.891597747802734,41.4885,1118012.0],["2026-03-11",41.4885,41.9148,41.2611,41.8296,1484286.0],["2026-03-12",41.8296,41.9338,41.5738,41.7632,817683.0],["2026-03-13",41.7632,42.976,41.763248443603516,42.6917,2693745.0],["2026-03-16",42.6917,42.691741943359375,42.0096,42.3128,1374486.0],["2026-03-17",42.3128,42.7296,42.31276321411133,42.6728,1343725.0],["2026-03-18",42.6728,42.7675,42.1612,42.4644,1323587.0],["2026-03-19",42.4644,42.6065,42.2085,42.417,1321830.0],["2026-03-20",42.417,42.8718,42.22749328613281,42.2275,1595307.0],["2026-03-23",42.2275,42.22749328613281,40.0768,40.3516,2515694.0],["2026-03-24",40.3516,41.4695,40.2473,41.3085,1510728.0],["2026-03-25",41.3085,41.9243,41.119,41.8106,1242200.0],["2026-03-26",41.8106,42.1327,41.5548,41.5548,888987.0],["2026-03-27",41.5548,41.7632,41.3085,41.5643,786630.0],["2026-03-30",41.5643,41.9717,41.1664,41.9338,1013433.0],["2026-03-31",41.9338,42.3128,41.5453,41.5453,1357100.0],["2026-04-01",41.5453,42.2464,41.54533386230469,42.218,1352749.0],["2026-04-02",42.218,42.8054,42.0191,42.6444,1934127.0],["2026-04-03",42.6444,43.8666,42.64436340332031,43.5444,3715725.0],["2026-04-07",43.5444,43.8476,43.0802,43.6866,2466700.0],["2026-04-08",43.6866,43.9424,43.2034,43.4686,3863126.0],["2026-04-09",43.4686,43.7718,42.6538,43.0991,2698064.0],["2026-04-10",43.0991,43.2792,42.8054,42.9002,1436782.0],["2026-04-13",42.9002,43.2886,42.5402,42.9949,1573343.0],["2026-04-14",42.9949,43.137,42.5591,43.0707,1299062.0],["2026-04-15",43.0707,43.4497,42.7012,43.1844,1556713.0],["2026-04-16",43.1844,43.6581,43.0897,43.2507,1465260.0],["2026-04-17",43.2507,44.1224,43.0897,44.0561,3057566.0],["2026-04-20",44.0561,44.1508,43.4402,43.5065,1568600.0],["2026-04-21",43.5065,44.6908,43.4497,44.4635,3002924.0],["2026-04-22",44.4635,44.7382,44.1129,44.2266,1459420.0],["2026-04-23",44.2266,44.9561,44.2076,44.7856,2603892.0],["2026-04-24",44.7856,45.2309,44.1697,44.9656,1900620.0],["2026-04-27",44.9656,45.0698,44.3971,44.6245,1610785.0],["2026-04-28",44.6245,45.2688,44.4824,44.9561,2224094.0],["2026-04-29",44.9561,45.4014,44.7003,45.0888,1589281.0],["2026-04-30",45.0888,45.3162,44.3877,44.615,1399117.0],["2026-05-06",44.615,45.2877,44.2455,44.7287,2182700.0],["2026-05-07",44.7287,45.1646,44.4445,44.8235,1695601.0],["2026-05-08",44.8235,45.5909,44.6529,44.9182,1936827.0],["2026-05-11",44.9182,46.1215,44.6908,45.7615,2881970.0],["2026-05-12",45.7615,45.913,44.9088,45.553,1909912.0],["2026-05-13",45.553,45.9509,45.0982,45.3825,1403001.0],["2026-05-14",45.3825,45.8372,45.0793,45.572,1640612.0],["2026-05-15",45.572,46.5478,45.4393,45.8562,2284632.0],["2026-05-18",45.8562,46.0267,45.1267,45.4298,1567435.0],["2026-05-19",45.4298,46.0267,45.2025,45.9509,1563138.0],["2026-05-20",45.9509,47.0689,45.6099,46.9647,2853700.0],["2026-05-21",46.9647,47.59,46.6142,47.4195,2502353.0],["2026-05-22",47.4195,47.7321,46.87,47.0121,2001557.0],["2026-05-25",47.0121,47.3721,46.4247,46.851,1671296.0],["2026-05-26",46.851,47.7132,46.5194,47.0973,1932173.0],["2026-05-27",47.0973,47.5995,46.6141,47.41,2472463.0],["2026-05-28",47.41,47.40999984741211,44.3,44.4,3365120.0],["2026-05-29",44.4,45.87,44.25,45.15,3215647.0],["2026-06-01",45.15,46.64,44.76,46.18,3919426.0],["2026-06-02",46.18,46.95,46.0,46.17,3147889.0],["2026-06-03",46.17,46.41,45.66,46.01,1422667.0],["2026-06-04",46.01,46.25,45.3,45.46,1222353.0],["2026-06-05",45.46,46.0,44.11,44.16,2891867.0],["2026-06-08",44.16,44.45,43.33,43.64,1883800.0],["2026-06-09",43.64,43.84,42.72,43.03,1903105.0],["2026-06-10",43.03,43.08,42.32,42.95,1521650.0],["2026-06-11",42.95,43.26,41.5,42.22,2241902.0],["2026-06-12",42.22,42.53,41.08,42.53,4157692.0],["2026-06-15",42.53,42.71,41.6,42.4,2560475.0],["2026-06-16",42.4,42.46,41.8,41.89,1746088.0],["2026-06-17",41.89,42.2,41.6,41.68,1300730.0],["2026-06-18",41.68,41.95,40.92,41.03,1277091.0],["2026-06-22",41.03,41.03,40.04,40.59,1753350.0],["2026-06-23",40.59,41.4,40.21,41.15,2331730.0],["2026-06-24",41.15,41.58,40.599998474121094,40.6,1237841.0],["2026-06-25",40.6,40.98,40.22,40.22,1240115.0],["2026-06-26",40.22,40.33,39.45,39.67,1431401.0],["2026-06-29",39.67,40.86,38.63,40.69,2353599.0],["2026-06-30",40.69,41.1,39.38,39.6,1536826.0],["2026-07-01",39.6,40.84,39.25,40.47,1730830.0],["2026-07-02",40.47,41.85,40.470001220703125,41.64,1622859.0],["2026-07-03",41.64,42.3,41.21,42.04,1511000.0],["2026-07-06",42.04,43.43,41.65,43.1,1921935.0],["2026-07-07",43.1,43.77,42.85,43.41,1954476.0],["2026-07-08",43.41,44.43,43.19,43.93,1398705.0],["2026-07-09",43.93,43.93000030517578,42.75,42.82,1733633.0],["2026-07-10",42.82,43.2,42.2,42.45,1222796.0],["2026-07-13",42.45,43.25,42.23,42.66,1508470.0],["2026-07-14",42.66,43.8,42.51,42.95,1906300.0],["2026-07-15",42.95,43.9,42.63,43.82,1063530.0],["2026-07-16",43.82,44.6,43.43,44.26,1593130.0],["2026-07-17",44.26,44.89,43.849998474121094,43.85,1805686.0],["2026-07-20",43.85,45.3,43.67,45.28,2773900.0],["2026-07-21",45.28,46.85,44.45,44.67,2848257.0],["2026-07-22",44.67,45.12,43.6,44.92,2285500.0],["2026-07-23",44.92,44.91999816894531,42.88,44.07,3480746.0],["2026-07-24",44.07,44.15,42.88,42.93,2205929.0],["2026-07-27",42.93,43.35,42.54,42.83,2972300.0],["2026-07-28",42.83,42.83000183105469,41.36,41.49,3050141.0],["2026-07-29",41.49,43.4,41.4900016784668,42.74,4108830.0],["2026-07-30",42.74,44.94,42.69,44.94,4457782.0],["2026-07-31",44.94,44.939998626708984,43.2,43.59,3520662.0],["2026-08-03",43.59,44.48,42.54,42.66,3208871.0],["2026-08-04",42.66,42.99,42.04,42.08,2163348.0],["2026-08-05",42.08,42.19,41.38,41.52,2161069.0],["2026-08-06",41.52,41.65,40.95,41.33,2222000.0],["2026-08-07",41.33,41.41,40.85,41.11,1990870.0],["2026-08-10",41.11,41.75,40.8,41.48,2580340.0],["2026-08-11",41.48,41.68,41.1,41.42,1629330.0],["2026-08-12",41.42,41.77,41.24,41.68,1813000.0],["2026-08-13",41.68,41.68000030517578,41.21,41.25,1232600.0],["2026-08-14",41.25,41.29,40.72,40.88,1250652.0],["2026-08-17",40.88,41.3,40.45,41.2,1742945.0],["2026-08-18",41.2,41.20000076293945,40.6,40.72,1424461.0],["2026-08-19",40.72,41.19,40.57,40.98,1536222.0],["2026-08-20",40.98,41.55,40.97999954223633,41.37,1693489.0],["2026-08-21",41.37,41.43,40.85,40.92,1096265.0],["2026-08-24",40.92,41.0,40.38,40.44,1610665.0],["2026-08-25",40.44,40.98,40.439998626708984,40.72,1390000.0],["2026-08-26",40.72,41.06,40.61,40.8,1328100.0],["2026-08-27",40.8,40.97,40.03,40.45,1632700.0],["2026-08-28",40.45,40.46,40.01,40.3,1519106.0],["2026-08-31",40.3,40.49,39.9,40.19,1584408.0],["2026-09-01",40.19,40.4,39.88,40.1,3216100.0],["2026-09-02",40.1,40.12,39.39,39.54,2548100.0],["2026-09-03",39.54,39.82,39.4,39.5,2114816.0],["2026-09-04",39.5,40.18,39.4,40.02,2090628.0],["2026-09-07",40.02,40.1,39.7,39.83,1837175.0],["2026-09-08",39.83,39.93,39.36,39.42,1906544.0],["2026-09-09",39.42,39.46,38.88,39.11,2149613.0],["2026-09-10",39.11,39.17,38.6,38.7,2357475.0],["2026-09-11",38.7,38.70000076293945,38.03,38.38,3150742.0],["2026-09-14",38.38,39.79,38.32,39.77,3454328.0]]}