{"t":"600259.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",29.2536,30.9209,29.0539,29.2536,12771354.0],["2010-08-23",29.2536,30.1022,29.0539,29.4333,7131395.0],["2010-08-24",29.4333,29.4333,29.43328094482422,29.4333,0.0],["2010-08-25",29.4333,30.6214,29.3534,29.5132,7743415.0],["2010-08-26",29.5132,29.513153076171875,28.1553,28.7444,8147818.0],["2010-08-27",28.7444,29.5331,28.4548,29.1537,5857831.0],["2010-08-30",29.1537,32.0691,29.153724670410156,32.0691,19503169.0],["2010-08-31",32.0691,34.9146,31.4601,33.1574,22197779.0],["2010-09-01",33.1574,33.15736770629883,31.1006,31.8295,13579656.0],["2010-09-02",31.8295,33.1474,31.7496,32.1989,12177119.0],["2010-09-03",32.1989,33.1474,31.2803,32.5384,11617990.0],["2010-09-06",32.5384,34.7948,31.9493,32.0991,14594027.0],["2010-09-07",32.0991,32.9477,31.7197,32.7181,7072261.0],["2010-09-08",32.7181,35.9929,32.71806716918945,35.9929,14250648.0],["2010-09-09",35.9929,39.59714889526367,35.99286651611328,39.5971,32736123.0],["2010-09-10",39.5971,43.1815,38.9382,40.2561,32279402.0],["2010-09-13",40.2561,44.27971267700195,39.0181,44.2797,23978602.0],["2010-09-14",44.2797,48.2834,43.2314,46.5661,28904419.0],["2010-09-15",46.5661,47.7043,44.5792,45.6575,19488449.0],["2010-09-16",45.6575,47.3149,44.6292,45.9371,18121523.0],["2010-09-17",45.9371,46.4263,41.3444,42.7721,17789533.0],["2010-09-20",42.7721,42.77210998535156,39.3376,40.296,14232769.0],["2010-09-21",40.296,41.8835,39.9366,40.5157,10893891.0],["2010-09-27",40.5157,44.5693,40.51569366455078,44.5693,12435085.0],["2010-09-28",44.5693,49.0222,44.56925582885742,47.8341,29913138.0],["2010-09-29",47.8341,52.6165,46.9255,52.6165,25803434.0],["2010-09-30",52.6165,57.87813186645508,52.61648178100586,57.8781,16934517.0],["2010-10-08",57.8781,63.6689,57.87813186645508,61.0231,20899234.0],["2010-10-11",61.0231,66.6442,59.4057,62.8403,22241427.0],["2010-10-12",62.8403,69.1203,60.6837,69.1203,18878494.0],["2010-10-13",69.1203,76.0293197631836,69.12029266357422,76.0293,18570275.0],["2010-10-14",76.0293,83.63723754882812,76.0293197631836,83.6372,16621207.0],["2010-10-15",83.6372,92.004,80.0929,92.004,9293462.0],["2010-10-18",92.004,101.2094,85.4244,91.5547,22651115.0],["2010-10-19",91.5547,91.5547,91.55467224121094,91.5547,0.0],["2010-10-20",91.5547,91.5547,91.55467224121094,91.5547,0.0],["2010-10-21",91.5547,91.5547,91.55467224121094,91.5547,0.0],["2010-10-22",91.5547,93.841,82.8685,85.6141,18815263.0],["2010-10-25",85.6141,88.6593,82.4691,86.2731,18910536.0],["2010-10-26",86.2731,87.3214,81.87,82.7287,15744507.0],["2010-10-27",82.7287,91.00554656982422,81.3708,91.0055,20452209.0],["2010-10-28",91.0055,99.522,89.0387,89.7875,21126131.0],["2010-10-29",89.7875,99.522,83.5274,87.6609,14789219.0],["2010-11-01",87.6609,95.3487,84.2363,91.5147,20847709.0],["2010-11-02",91.5147,95.6282,87.8605,88.22,17983262.0],["2010-11-03",88.22,89.7475,79.6735,79.9331,16853815.0],["2010-11-04",79.9331,83.9867,75.8796,81.5306,15458929.0],["2010-11-05",81.5306,83.8269,79.4739,80.4523,10163008.0],["2010-11-08",80.4523,80.45230102539062,76.3788,78.6452,9861219.0],["2010-11-09",78.6452,82.3693,77.3772,80.4223,9339213.0],["2010-11-10",80.4223,84.8653,78.4055,83.7071,12843890.0],["2010-11-11",83.7071,84.8653,81.0713,81.1212,11855546.0],["2010-11-12",81.1212,82.0498,73.4834,74.5217,9368797.0],["2010-11-15",74.5217,81.9699,73.5033,81.9699,18642343.0],["2010-11-16",81.9699,81.96988677978516,73.7729,73.7729,13463055.0],["2010-11-17",73.7729,75.4602,68.8906,70.9674,9072190.0],["2010-11-18",70.9674,73.8827,70.1187,71.9059,6992078.0],["2010-11-19",71.9059,72.7645,68.9206,71.796,7736535.0],["2010-11-22",71.796,76.1691,69.3899,73.9526,12501324.0],["2010-11-23",73.9526,73.9526138305664,68.3914,69.5895,8012702.0],["2010-11-24",69.5895,73.2837,68.3415,70.7277,6978704.0],["2010-11-25",70.7277,74.4718,69.3499,72.3252,10723264.0],["2010-11-26",72.3252,72.32520294189453,69.7693,70.3483,6751517.0],["2010-11-29",70.3483,70.34833526611328,65.4062,66.0651,8837596.0],["2010-11-30",66.0651,67.8423,62.9301,66.8439,8992158.0],["2010-12-01",66.8439,68.5212,65.1067,66.9737,8121781.0],["2010-12-02",66.9737,71.3667,66.97369384765625,69.4198,12603569.0],["2010-12-03",69.4198,69.41980743408203,66.2448,67.5328,6505643.0],["2010-12-06",67.5328,68.8907,65.8455,67.8124,5670937.0],["2010-12-07",67.8124,69.1902,64.5376,68.3016,6902085.0],["2010-12-08",68.3016,71.6862,67.5428,68.4613,9769538.0],["2010-12-09",68.4613,68.46133422851562,65.3962,65.6059,5853898.0],["2010-12-10",65.6059,70.8875,63.9984,68.9406,10457595.0],["2010-12-13",68.9406,70.8875,68.2417,70.8775,11308089.0],["2010-12-14",70.8775,72.8743,70.3883,71.8859,9023477.0],["2010-12-15",71.8859,72.7246,70.7078,70.7876,6645346.0],["2010-12-16",70.7876,71.6363,70.0089,70.1487,4192189.0],["2010-12-17",70.1487,72.1654,69.6894,70.9773,6099197.0],["2010-12-20",70.9773,71.6363,65.3962,68.6011,7604812.0],["2010-12-21",68.6011,69.0804,66.5044,67.8423,5302709.0],["2010-12-22",67.8423,69.8591,66.5943,67.0136,5126127.0],["2010-12-23",67.0136,68.2916,65.6458,66.5144,5913248.0],["2010-12-24",66.5144,68.8807,65.8954,66.8239,5235266.0],["2010-12-27",66.8239,67.9721,63.7089,63.8387,6078336.0],["2010-12-28",63.8387,64.3878,61.8818,61.9317,4293892.0],["2010-12-29",61.9317,63.0998,61.103,62.341,4155129.0],["2010-12-30",62.341,62.5307,58.9065,61.752,5243191.0],["2010-12-31",61.752,66.6442,61.4824,64.867,9654258.0],["2011-01-04",64.867,66.5444,64.0983,66.135,8148351.0],["2011-01-05",66.135,66.13502502441406,63.5991,64.7173,5573590.0],["2011-01-06",64.7173,65.8954,63.6989,64.8571,5448286.0],["2011-01-07",64.8571,64.8570556640625,61.9017,62.1913,5376307.0],["2011-01-10",62.1913,66.1949,61.8119,62.99,5630733.0],["2011-01-11",62.99,62.99001693725586,61.1529,61.7819,3024183.0],["2011-01-12",61.7819,64.3479,61.78193664550781,63.1897,4229648.0],["2011-01-13",63.1897,63.8786,61.1529,61.6921,4090571.0],["2011-01-14",61.6921,61.69207763671875,57.309,57.5187,5514830.0],["2011-01-17",57.5187,57.7983,53.6648,54.9727,4035297.0],["2011-01-18",54.9727,55.3122,53.8945,54.9228,2529273.0],["2011-01-19",54.9228,57.1693,54.3138,56.5003,4736677.0],["2011-01-20",56.5003,56.50031661987305,51.0689,51.1488,5740892.0],["2011-01-21",51.1488,52.916,50.0306,51.4284,5415028.0],["2011-01-24",51.4284,55.6816,48.8225,52.946,9482804.0],["2011-01-25",52.946,53.9244,51.2187,52.7163,4603438.0],["2011-01-26",52.7163,53.3353,52.0474,52.9859,3290990.0],["2011-01-27",52.9859,55.5119,52.8162,54.0742,7293115.0],["2011-01-28",54.0742,54.4036,51.7678,53.6848,5440535.0],["2011-01-31",53.6848,54.3837,52.7163,53.8345,3951607.0],["2011-02-01",53.8345,56.7899,53.83454895019531,55.3621,7132824.0],["2011-02-09",55.3621,55.362125396728516,52.1872,52.5765,4687279.0],["2011-02-10",52.5765,53.6648,51.5282,53.4352,3427765.0],["2011-02-11",53.4352,55.8114,53.435184478759766,54.3437,4771436.0],["2011-02-14",54.3437,57.8681,53.9244,57.0994,8415187.0],["2011-02-15",57.0994,62.810302734375,56.0211,62.8103,13579661.0],["2011-02-16",62.8103,69.09033203125,62.5008,69.0903,19916029.0],["2011-02-17",69.0903,75.2306,69.09033203125,71.5564,21192704.0],["2011-02-18",71.5564,74.7613,69.9989,72.6746,14796325.0],["2011-02-21",72.6746,73.5832,70.8975,72.0756,9328546.0],["2011-02-22",72.0756,77.6467,72.07559967041016,73.5932,13971577.0],["2011-02-23",73.5932,73.59318542480469,69.4697,71.167,8944963.0],["2011-02-24",71.167,73.3436,69.8891,70.5281,7236013.0],["2011-02-25",70.5281,70.5281,70.5280532836914,70.5281,0.0],["2011-02-28",70.5281,70.8775,68.1918,69.7094,7744429.0],["2011-03-01",69.7094,72.8843,69.7093505859375,71.5564,9285868.0],["2011-03-02",71.5564,72.6846,69.5796,70.0288,6502300.0],["2011-03-03",70.0288,72.4849,70.02884674072266,71.197,8492828.0],["2011-03-04",71.197,71.2369,68.7708,70.1986,8056596.0],["2011-03-07",70.1986,71.3867,68.9905,70.7777,7313583.0],["2011-03-08",70.7777,75.4303,70.77765655517578,74.971,13486959.0],["2011-03-09",74.971,77.8165,73.2937,73.6431,11920389.0],["2011-03-10",73.6431,74.3819,70.9973,71.0971,8106578.0],["2011-03-11",71.0971,71.3068,69.5197,69.909,6345469.0],["2011-03-14",69.909,69.9090347290039,67.0935,68.0819,5269820.0],["2011-03-15",68.0819,69.6395,66.794,68.8307,5429156.0],["2011-03-16",68.8307,75.70983123779297,68.83074951171875,75.7098,14026494.0],["2011-03-17",75.7098,77.1276,72.9442,74.2821,16379268.0],["2011-03-18",74.2821,76.3788,72.6946,73.2138,8745503.0],["2011-03-21",73.2138,73.4734,70.5979,71.3068,5944129.0],["2011-03-22",71.3068,72.465,70.0089,71.4865,4539033.0],["2011-03-23",71.4865,72.4849,70.2685,72.3751,5193843.0],["2011-03-24",72.3751,75.1807,71.7661,71.8859,7042749.0],["2011-03-25",71.8859,75.0708,71.2968,73.4035,9550273.0],["2011-03-28",73.4035,75.3803,72.5648,73.6731,8536440.0],["2011-03-29",73.6731,75.3404,71.8859,73.5532,9266215.0],["2011-03-30",73.5532,79.8632,73.1139,76.9479,16738677.0],["2011-03-31",76.9479,77.9463,73.7629,73.9526,11476198.0],["2011-04-01",73.9526,75.7198,70.8975,73.5632,7817370.0],["2011-04-06",73.5632,79.8533,71.8959,77.7965,14744655.0],["2011-04-07",77.7965,77.79651641845703,74.981,75.58,8471184.0],["2011-04-08",75.58,83.138,75.58003234863281,78.5054,13981867.0],["2011-04-11",78.5054,81.87,77.6767,79.9331,10677982.0],["2011-04-12",79.9331,79.93312072753906,75.58,76.0693,9542984.0],["2011-04-13",76.0693,76.06925964355469,73.4834,75.7797,4960886.0],["2011-04-14",75.7797,75.77971649169922,73.7829,74.4518,3954942.0],["2011-04-15",74.4518,75.8496,73.5932,74.6515,4037022.0],["2011-04-18",74.6515,74.65150451660156,71.4965,71.7461,6272984.0],["2011-04-19",71.7461,71.7661,68.2217,68.8407,6022228.0],["2011-04-20",68.8407,70.538,68.5512,69.3799,3336405.0],["2011-04-21",69.3799,72.8843,68.691,72.0157,5537607.0],["2011-04-22",72.0157,72.8344,70.538,71.4266,3843284.0],["2011-04-25",71.4266,71.42662811279297,68.8707,69.4498,2951597.0],["2011-04-26",69.4498,71.8859,69.1902,69.2501,3833859.0],["2011-04-27",69.2501,70.0688,62.9002,65.5959,5263915.0],["2011-04-28",65.5959,66.7441,62.8003,62.8602,4011792.0],["2011-04-29",62.8602,63.8886,61.6821,63.8287,3076201.0],["2011-05-03",63.8287,63.8886,61.7919,63.639,2886627.0],["2011-05-04",63.639,65.2065,62.4309,64.288,4168883.0],["2011-05-05",64.288,64.28795623779297,61.9017,62.6206,2474763.0],["2011-05-06",62.6206,66.4945,60.4041,64.0483,5647082.0],["2011-05-09",64.0483,65.1466,62.9501,64.0384,3219803.0],["2011-05-10",64.0384,68.3815,64.0383529663086,67.2632,8127657.0],["2011-05-11",67.2632,67.2932,64.897,65.6159,5292492.0],["2011-05-12",65.6159,65.61585235595703,62.9002,62.9201,4583016.0],["2011-05-13",62.9201,64.8571,61.8019,64.288,4071603.0],["2011-05-16",64.288,64.4976,62.9002,62.9501,2560050.0],["2011-05-17",62.9501,63.0499,60.0048,61.3926,3843077.0],["2011-05-18",61.3926,62.8802,60.2843,61.5723,1994524.0],["2011-05-19",61.5723,62.4309,61.093,61.2528,2118001.0],["2011-05-20",61.2528,61.2528,61.25277328491211,61.2528,0.0],["2011-05-23",61.2528,64.278,60.9033,61.133,6575216.0],["2011-05-24",61.133,66.0951,59.4556,64.4277,7951256.0],["2011-05-25",64.4277,66.7441,62.9002,64.5276,8105726.0],["2011-05-26",64.5276,67.8523,64.3978,64.4277,7056940.0],["2011-05-27",64.4277,64.427734375,61.4025,61.9117,3724744.0],["2011-05-30",61.9117,62.5707,60.4341,60.7935,2659131.0],["2011-05-31",60.7935,62.5607,59.9848,62.0315,3626984.0],["2011-06-01",62.0315,63.0799,61.4025,62.1713,2793435.0],["2011-06-02",62.1713,64.3978,60.9033,63.8387,5650522.0],["2011-06-03",63.8387,65.4261,63.4892,63.5691,4422030.0],["2011-06-07",63.5691,69.92900085449219,63.569095611572266,69.929,14817786.0],["2011-06-08",69.929,74.352,69.92900085449219,73.5632,20177611.0],["2011-06-09",73.5632,74.2721,72.2853,72.3751,11772000.0],["2011-06-10",72.3751,72.8244,65.8954,68.9805,13327874.0],["2011-06-13",68.9805,75.1407,68.8208,73.114,13641567.0],["2011-06-14",73.114,78.6552,72.8843,75.9594,14625807.0],["2011-06-15",75.9594,76.2789,74.1922,74.4618,7394634.0],["2011-06-16",74.4618,77.5569,72.8843,75.9494,9886015.0],["2011-06-17",75.9494,75.94944763183594,68.4813,68.8307,11459058.0],["2011-06-20",68.8307,69.4697,65.4062,67.1135,7925285.0],["2011-06-21",67.1135,67.7724,63.9086,66.2548,6726856.0],["2011-06-22",66.2548,67.393,64.9569,66.4845,5201030.0],["2011-06-23",66.4845,67.0436,63.9285,66.2848,5516706.0],["2011-06-24",66.2848,69.6395,64.6873,67.7125,7850792.0],["2011-06-27",67.7125,69.2101,66.8439,67.8323,5186802.0],["2011-06-28",67.8323,74.5616,67.83233642578125,72.8044,12438337.0],["2011-06-29",72.8044,74.2821,70.4182,72.2154,10202283.0],["2011-06-30",72.2154,76.9778,72.21537780761719,72.8044,8474087.0],["2011-07-01",72.8044,73.4634,71.3667,72.2254,5019819.0],["2011-07-04",72.2254,74.8412,72.0656,73.5333,6786897.0],["2011-07-05",73.5333,74.8712,72.3152,73.9426,6211163.0],["2011-07-06",73.9426,78.6751,73.4834,75.8496,11580736.0],["2011-07-07",75.8496,75.8796,72.8643,73.0041,8654824.0],["2011-07-08",73.0041,73.7629,71.4865,72.0956,4616501.0],["2011-07-11",72.0956,73.3835,70.7677,72.4051,3700586.0],["2011-07-12",72.4051,73.2837,71.177,71.7162,3071836.0],["2011-07-13",71.7162,74.1523,71.71617126464844,73.3835,3996407.0],["2011-07-14",73.3835,74.7214,72.465,73.9926,5203352.0],["2011-07-15",73.9926,74.7713,73.3735,73.7529,3753531.0],["2011-07-18",73.7529,74.6615,72.0057,72.5449,3709009.0],["2011-07-19",72.5449,72.5648,70.7876,71.7561,3077486.0],["2011-07-20",71.7561,72.9642,71.6862,72.2553,2072210.0],["2011-07-21",72.2553,72.6746,69.7493,69.8092,4197261.0],["2011-07-22",69.8092,70.6578,68.9106,69.3499,2436730.0],["2011-07-25",69.3499,70.3883,67.6826,68.1718,2915918.0],["2011-07-26",68.1718,72.5748,68.17179107666016,71.9857,6466269.0],["2011-07-27",71.9857,72.2653,70.7377,71.9758,3693419.0],["2011-07-28",71.9758,72.6247,70.8875,71.5964,3338601.0],["2011-07-29",71.5964,72.2353,69.919,70.3284,2926222.0],["2011-08-01",70.3284,71.1371,69.7193,70.2785,1967793.0],["2011-08-02",70.2785,70.27845001220703,67.4929,68.3315,3666815.0],["2011-08-03",68.3315,68.33154296875,66.774,67.5128,2627114.0],["2011-08-04",67.5128,68.5412,67.393,67.6027,1810116.0],["2011-08-05",67.6027,67.60269165039062,64.2979,65.5759,2804411.0],["2011-08-08",65.5759,65.57591247558594,59.7851,61.1629,4330467.0],["2011-08-09",61.1629,64.5875,57.4089,63.3095,6186651.0],["2011-08-10",63.3095,64.4477,63.0499,63.1597,3626448.0],["2011-08-11",63.1597,63.649,61.1829,63.3295,2617711.0],["2011-08-12",63.3295,64.5975,63.2596,63.2995,2436305.0],["2011-08-15",63.2995,64.3878,63.2995,64.0483,2053810.0],["2011-08-16",64.0483,65.4761,63.9784,64.248,2537775.0],["2011-08-17",64.248,64.7972,63.3794,63.4593,1765624.0],["2011-08-18",63.4593,65.8754,63.45927429199219,63.8087,2749388.0],["2011-08-19",63.8087,64.3179,61.2029,63.8586,2970416.0],["2011-08-22",63.8586,64.7772,62.401,63.6989,1764356.0],["2011-08-23",63.6989,64.7972,63.2995,64.5875,2628972.0],["2011-08-24",64.5875,65.8754,64.58748626708984,65.1566,3545944.0],["2011-08-25",65.1566,65.5759,62.9002,65.3563,4146159.0],["2011-08-26",65.3563,66.8739,64.4078,65.7956,3977030.0],["2011-08-29",65.7956,65.79556274414062,63.9585,63.9884,2139485.0],["2011-08-30",63.9884,64.9968,62.2013,62.3311,2814954.0],["2011-08-31",62.3311,62.8802,61.7719,62.0116,1911757.0],["2011-09-01",62.0116,62.7005,61.9017,62.4808,1447041.0],["2011-09-02",62.4808,63.2895,61.9117,62.7803,1371053.0],["2011-09-05",62.7803,62.78034973144531,60.8035,61.8319,1545556.0],["2011-09-06",61.8319,61.83185577392578,60.3143,60.9932,1318377.0],["2011-09-07",60.9932,62.351,60.484,61.9117,1838173.0],["2011-09-08",61.9117,62.5008,60.9133,60.9732,1305421.0],["2011-09-09",60.9732,61.5922,60.2144,60.5339,1024391.0],["2011-09-13",60.5339,61.9017,58.2076,61.2727,1891082.0],["2011-09-14",61.2727,61.9017,59.5055,61.3326,1908143.0],["2011-09-15",61.3326,61.5024,60.4041,60.7236,1262883.0],["2011-09-16",60.7236,61.3526,59.9049,60.484,1229800.0],["2011-09-19",60.484,60.4839973449707,58.3873,58.8666,1467608.0],["2011-09-20",58.8666,59.6952,58.1377,59.3558,1396174.0],["2011-09-21",59.3558,63.5991,58.577,62.1613,4163385.0],["2011-09-22",62.1613,62.16133117675781,59.3957,59.4157,2300898.0],["2011-09-23",59.4157,59.6054,57.4987,59.4157,2913666.0],["2011-09-26",59.4157,59.5954,57.0694,57.5087,2105119.0],["2011-09-27",57.5087,58.3873,57.1693,57.3789,1810252.0],["2011-09-28",57.3789,58.2775,56.061,57.1293,1978900.0],["2011-09-29",57.1293,57.12932205200195,54.823,55.452,2215289.0],["2011-09-30",55.452,56.0111,54.2139,54.783,1472342.0],["2011-10-10",54.783,55.412,50.8693,51.4384,2245701.0],["2011-10-11",51.4384,53.4152,48.4032,49.4415,3447974.0],["2011-10-12",49.4415,51.3884,47.8041,50.7395,2784362.0],["2011-10-13",50.7395,51.8178,50.1704,51.4284,2620095.0],["2011-10-14",51.4284,51.428367614746094,49.8309,50.7095,2010547.0],["2011-10-17",50.7095,52.1372,50.6197,50.9391,1805619.0],["2011-10-18",50.9391,50.939144134521484,48.2035,48.3333,2098430.0],["2011-10-19",48.3333,49.122,46.0269,46.5861,2491427.0],["2011-10-20",46.5861,47.874,46.0369,47.1651,3189018.0],["2011-10-21",47.1651,47.165138244628906,44.3296,44.9387,3052959.0],["2011-10-24",44.9387,45.4279,43.1116,45.0784,2805484.0],["2011-10-25",45.0784,47.9239,44.0301,47.1052,4809892.0],["2011-10-26",47.1052,47.8241,46.0269,47.3448,3770295.0],["2011-10-27",47.3448,47.6244,45.9271,46.3265,3161708.0],["2011-10-28",46.3265,48.6029,46.32646942138672,47.8141,4169473.0],["2011-10-31",47.8141,48.0737,47.1951,47.7442,2988200.0],["2011-11-01",47.7442,47.74421691894531,46.8257,47.0353,2601095.0],["2011-11-02",47.0353,47.035343170166016,44.4095,46.5361,4240049.0],["2011-11-03",46.5361,50.1903,46.5361328125,48.513,7232807.0],["2011-11-04",48.513,50.3002,48.512996673583984,49.2319,4613575.0],["2011-11-07",49.2319,50.1105,48.8924,49.3017,3137968.0],["2011-11-08",49.3017,49.7211,48.0038,48.1036,3068677.0],["2011-11-09",48.1036,49.5314,47.7342,49.5014,2444089.0],["2011-11-10",49.5014,49.50143051147461,48.0437,48.0737,2099357.0],["2011-11-11",48.0737,49.2518,47.9339,48.4231,1870788.0],["2011-11-14",48.4231,49.8708,48.42313766479492,49.3616,2312019.0],["2011-11-15",49.3616,51.3884,48.9723,50.6995,4795067.0],["2011-11-16",50.6995,50.8193,48.483,48.7326,3634680.0],["2011-11-17",48.7326,48.9922,47.7242,47.874,2002360.0],["2011-11-18",47.874,47.894,45.8073,45.8273,2093463.0],["2011-11-21",45.8273,46.5162,45.2582,46.1168,1265731.0],["2011-11-22",46.1168,46.4063,45.0285,46.0968,1526429.0],["2011-11-23",46.0968,46.3864,45.3281,45.358,1054909.0],["2011-11-24",45.358,45.4179,43.9303,44.6691,1526995.0],["2011-11-25",44.6691,45.8672,44.2997,44.4594,1480839.0],["2011-11-28",44.4594,45.2482,44.2797,44.6991,1298905.0],["2011-11-29",44.6991,45.6276,44.69905090332031,45.5277,1509885.0],["2011-11-30",45.5277,45.527732849121094,43.1116,43.4311,2046578.0],["2011-12-01",43.4311,45.7274,43.431060791015625,44.759,2356983.0],["2011-12-02",44.759,44.75895690917969,43.5109,43.6607,1511181.0],["2011-12-05",43.6607,44.1399,42.4027,42.4426,1261163.0],["2011-12-06",42.4426,42.8719,41.9534,42.5025,818076.0],["2011-12-07",42.5025,42.7322,42.1731,42.3827,581714.0],["2011-12-08",42.3827,43.4111,42.1431,42.822,1665872.0],["2011-12-09",42.822,42.82202911376953,41.9434,42.1231,877163.0],["2011-12-12",42.1231,42.4127,41.7537,41.8036,880868.0],["2011-12-13",41.8036,41.803646087646484,38.9182,38.9382,1845483.0],["2011-12-14",38.9382,39.4374,37.7201,37.8,1750170.0],["2011-12-15",37.8,37.80000305175781,35.6933,35.7133,1948716.0],["2011-12-16",35.7133,36.4921,34.9545,36.4222,2559218.0],["2011-12-19",36.4222,36.42218780517578,34.8447,35.8431,1695471.0],["2011-12-20",35.8431,37.2209,35.3639,36.6618,3220313.0],["2011-12-21",36.6618,37.0312,34.655,34.7648,2628368.0],["2011-12-22",34.7648,36.0228,31.9593,34.4653,2955434.0],["2011-12-23",34.4653,35.1242,33.8263,34.2157,1807454.0],["2011-12-26",34.2157,35.4238,33.8163,34.3455,1890243.0],["2011-12-27",34.3455,35.274,33.6566,34.0959,2027401.0],["2011-12-28",34.0959,35.0643,32.9577,34.9545,2990590.0],["2011-12-29",34.9545,36.1626,34.4653,35.284,3473830.0],["2011-12-30",35.284,38.8084,35.283992767333984,38.0696,6224954.0],["2012-01-04",38.0696,38.2393,37.201,37.3307,3828295.0],["2012-01-05",37.3307,37.3407,35.5635,35.8231,2794690.0],["2012-01-06",35.8231,37.6003,34.9745,37.4905,2922228.0],["2012-01-09",37.4905,40.935,36.9414,39.7669,5395581.0],["2012-01-10",39.7669,41.4842,39.1479,40.8152,6423061.0],["2012-01-11",40.8152,42.6323,40.1563,41.7937,7746918.0],["2012-01-12",41.7937,45.977,40.935,44.8987,12929321.0],["2012-01-13",44.8987,49.3916015625,44.3895,49.3916,17968263.0],["2012-01-16",49.3916,49.3916015625,44.9287,45.1184,11328531.0],["2012-01-17",45.1184,49.631221771240234,45.11838150024414,49.6312,12584077.0],["2012-01-18",49.6312,54.5933,49.631221771240234,54.5634,18640201.0],["2012-01-19",54.5634,54.5634,54.563392639160156,54.5634,0.0],["2012-01-20",54.5634,54.563392639160156,49.2219,52.0574,15462330.0],["2012-01-30",52.0574,52.7063,49.8209,50.5298,8597065.0],["2012-01-31",50.5298,54.5434,50.4699,52.916,11680731.0],["2012-02-01",52.916,52.91600799560547,50.42,51.688,7123246.0],["2012-02-02",51.688,53.8945,50.9991,52.3669,8856576.0],["2012-02-03",52.3669,53.6548,51.2986,53.0558,7506058.0],["2012-02-06",53.0558,54.1041,52.2171,53.0658,6672922.0],["2012-02-07",53.0658,53.06576919555664,50.42,52.5166,7269990.0],["2012-02-08",52.5166,57.768306732177734,51.6181,57.7683,13098811.0],["2012-02-09",57.7683,61.3526,57.1094,58.8666,17117566.0],["2012-02-10",58.8666,60.2044,57.6984,58.4672,9684280.0],["2012-02-13",58.4672,59.7951,57.0195,58.7967,6854213.0],["2012-02-14",58.7967,60.7935,57.5087,60.3442,8900078.0],["2012-02-15",60.3442,61.2727,59.0563,59.825,8579064.0],["2012-02-16",59.825,60.4041,57.968,59.9049,6711306.0],["2012-02-17",59.9049,60.484,58.9065,59.1661,4357517.0],["2012-02-20",59.1661,61.9117,59.16608428955078,59.4157,8010573.0],["2012-02-21",59.4157,59.6054,58.2875,59.5155,5895783.0],["2012-02-22",59.5155,60.5838,58.9165,59.6952,6452289.0],["2012-02-23",59.6952,62.3011,59.695247650146484,60.2244,9806126.0],["2012-02-24",60.2244,60.7835,59.6054,60.0547,5822055.0],["2012-02-27",60.0547,63.5991,60.0546760559082,60.9533,12259130.0],["2012-02-28",60.9533,61.9017,59.7052,60.9832,9228493.0],["2012-02-29",60.9832,66.3946,60.9033,64.6973,14933266.0],["2012-03-01",64.6973,65.7456,63.1597,63.7089,8115002.0],["2012-03-02",63.7089,66.145,63.70887756347656,64.6174,5628148.0],["2012-03-05",64.6174,65.2964,63.6789,64.4677,6460998.0],["2012-03-06",64.4677,64.4676742553711,61.4025,61.9217,6919805.0],["2012-03-07",61.9217,61.921714782714844,59.4057,59.9049,6294514.0],["2012-03-08",59.9049,64.6374,59.90491485595703,62.8902,10097243.0],["2012-03-09",62.8902,64.6474,62.5108,63.6789,7910002.0],["2012-03-12",63.6789,69.7093,63.67892074584961,68.1219,14948569.0],["2012-03-13",68.1219,68.2916,65.7357,67.0536,7933551.0],["2012-03-14",67.0536,69.8691,64.278,65.536,13133529.0],["2012-03-15",65.536,66.2748,62.8103,63.8287,7896381.0],["2012-03-16",63.8287,63.8287,63.82868576049805,63.8287,0.0],["2012-03-19",63.8287,69.7792,63.82868576049805,69.29,16746788.0],["2012-03-20",69.29,69.7593,67.383,68.1418,9814575.0],["2012-03-21",68.1418,70.6578,67.443,68.1718,8481538.0],["2012-03-22",68.1718,68.17179107666016,64.6075,65.1166,6480272.0],["2012-03-23",65.1166,67.0935,63.8986,65.7456,6057156.0],["2012-03-26",65.7456,66.0452,63.0799,65.6258,4883642.0],["2012-03-27",65.6258,68.8907,65.62583923339844,67.5128,9657136.0],["2012-03-28",67.5128,67.5128402709961,64.0783,64.1482,6494438.0],["2012-03-29",64.1482,64.9369,61.0032,62.3011,6453429.0],["2012-03-30",62.3011,63.8986,59.8051,60.3342,5108787.0],["2012-04-05",60.3342,64.7972,59.5854,64.5575,6440950.0],["2012-04-06",64.5575,64.897,63.1498,63.8586,5623848.0],["2012-04-09",63.8586,67.8423,63.02,65.2664,7911849.0],["2012-04-10",65.2664,65.7956,61.0231,65.3862,7229249.0],["2012-04-11",65.3862,65.3862075805664,61.9117,63.3894,5001401.0],["2012-04-12",63.3894,64.3379,62.9201,64.0084,4243441.0],["2012-04-13",64.0084,66.3547,63.8886,64.7772,6759719.0],["2012-04-16",64.7772,64.77717590332031,62.8003,63.6989,3936176.0],["2012-04-17",63.6989,64.1881,62.8003,62.9002,3043895.0],["2012-04-18",62.9002,64.897,62.8602,64.7572,5220864.0],["2012-04-19",64.7572,64.8471,62.9002,63.4892,4627352.0],["2012-04-20",63.4892,63.7388,62.7005,63.0998,2746604.0],["2012-04-23",63.0998,63.8686,61.4125,61.8818,3629163.0],["2012-04-24",61.8818,61.88177490234375,59.3358,61.2727,3936100.0],["2012-04-25",61.2727,62.9301,60.9233,62.2013,3643209.0],["2012-04-26",62.2013,62.7903,61.2029,61.2328,2534421.0],["2012-04-27",61.2328,61.4025,58.0578,59.4856,7120368.0],["2012-05-02",59.4856,63.7987,59.48558044433594,61.9916,9082519.0],["2012-05-03",61.9916,61.991600036621094,60.504,60.8634,4895688.0],["2012-05-04",60.8634,63.2596,60.3043,62.4509,7434514.0],["2012-05-07",62.4509,62.450870513916016,61.2029,61.9417,4789321.0],["2012-05-08",61.9417,68.1319,60.7036,68.1319,10968343.0],["2012-05-09",68.1319,74.3819,68.13185119628906,70.5281,24236650.0],["2012-05-10",70.5281,75.0808,69.5396,73.074,14968075.0],["2012-05-11",73.074,73.3735,69.8891,70.5979,8653187.0],["2012-05-14",70.5979,71.6862,68.1518,68.4314,6404069.0],["2012-05-15",68.4314,68.43138122558594,65.6957,67.5228,6826119.0],["2012-05-16",67.5228,69.3998,66.1949,67.9222,7284461.0],["2012-05-17",67.9222,71.5864,66.794,70.2785,7586340.0],["2012-05-18",70.2785,73.4834,68.9506,71.0872,8360307.0],["2012-05-21",71.0872,75.8696,71.0073,74.352,11539772.0],["2012-05-22",74.352,74.8412,72.9841,74.0724,5603443.0],["2012-05-23",74.0724,76.7182,72.2853,73.4135,7310616.0],["2012-05-24",73.4135,73.7629,71.9059,72.1255,4100531.0],["2012-05-25",72.1255,72.1255111694336,72.1255,72.1255,0.0],["2012-05-28",72.1255,72.1255111694336,67.4729,70.8875,4060046.0],["2012-05-29",70.8875,73.5632,69.939,72.7346,4570955.0],["2012-05-30",72.7346,73.1838,71.6463,71.9158,2550038.0],["2012-05-31",71.9158,75.7797,71.0971,74.1823,5312202.0],["2012-06-01",74.1823,81.6005,74.1822509765625,77.9263,12041633.0],["2012-06-04",77.9263,79.8632,75.3903,76.888,6792482.0],["2012-06-05",76.888,78.3656,74.1922,75.1707,5925858.0],["2012-06-06",75.1707,76.878,74.3819,76.2589,3845182.0],["2012-06-07",76.2589,77.8464,74.8811,74.961,3254180.0],["2012-06-08",74.961,75.58,72.8843,73.114,4006839.0],["2012-06-11",73.114,74.5617,72.0856,73.7829,4731798.0],["2012-06-12",73.7829,74.322,72.6846,73.3236,2753853.0],["2012-06-13",73.3236,74.1623,72.6048,73.4634,3390220.0],["2012-06-14",73.4634,73.5932,71.796,71.8759,3751688.0],["2012-06-15",71.8759,72.6347,69.5396,70.7777,4285050.0],["2012-06-18",70.7777,71.6662,70.588,71.0572,2056606.0],["2012-06-19",71.0572,71.3767,69.2301,69.7393,2512446.0],["2012-06-20",69.7393,72.7745,69.73930358886719,70.8875,5254538.0],["2012-06-21",70.8875,71.7361,69.8991,71.3667,3362988.0],["2012-06-25",71.3667,71.3667221069336,67.7924,67.8922,3395077.0],["2012-06-26",67.8922,67.8922348022461,64.6973,66.1949,2817364.0],["2012-06-27",66.1949,67.2732,64.1981,64.7073,2347178.0],["2012-06-28",64.7073,65.3762,62.2013,62.2512,3998893.0],["2012-06-29",62.2512,66.5544,61.0032,65.8255,4023646.0],["2012-07-02",65.8255,67.8922,65.3962,66.8239,3912467.0],["2012-07-03",66.8239,67.1834,65.1965,65.6258,2701324.0],["2012-07-04",65.6258,66.6941,64.897,65.6059,1926290.0],["2012-07-05",65.6059,65.8954,63.5991,63.7089,2281239.0],["2012-07-06",63.7089,66.6941,62.7005,66.0851,3582622.0],["2012-07-09",66.0851,70.8376,65.8954,67.0336,6280430.0],["2012-07-10",67.0336,70.3983,67.03359985351562,69.5197,7614995.0],["2012-07-11",69.5197,70.3883,68.4014,69.33,3840896.0],["2012-07-12",69.33,70.8775,67.9422,70.0288,5291100.0],["2012-07-13",70.0288,70.1487,68.5512,68.7109,2854333.0],["2012-07-16",68.7109,70.7677,67.8922,68.1718,3883173.0],["2012-07-17",68.1718,68.17179107666016,65.2464,67.3531,2895727.0],["2012-07-18",67.3531,68.691,66.3946,68.6311,2832820.0],["2012-07-19",68.6311,69.3899,67.5727,67.8024,3207874.0],["2012-07-20",67.8024,68.2916,66.5444,66.5943,2027051.0],["2012-07-23",66.5943,68.3914,65.8954,66.9737,2697734.0],["2012-07-24",66.9737,67.3731,65.8954,66.6842,1608940.0],["2012-07-25",66.6842,66.8439,64.897,64.9369,2083231.0],["2012-07-26",64.9369,65.6458,63.7788,63.9485,2563858.0],["2012-07-27",63.9485,63.9484977722168,59.9049,60.0447,5085186.0],["2012-07-30",60.0447,60.6038,58.7567,58.9664,3164232.0],["2012-07-31",58.9664,59.3059,56.6101,56.68,2799119.0],["2012-08-01",56.68,60.6637,56.68003463745117,58.7168,2647207.0],["2012-08-02",58.7168,59.1262,56.9097,57.4388,1770576.0],["2012-08-03",57.4388,59.206,57.309,58.597,1869567.0],["2012-08-06",58.597,63.1597,58.2376,62.7604,5512441.0],["2012-08-07",62.7604,64.7372,61.7819,63.5292,5909707.0],["2012-08-08",63.5292,65.496,62.401,62.7803,4394389.0],["2012-08-09",62.7803,64.3878,60.9632,62.8303,3927512.0],["2012-08-10",62.8303,62.83027267456055,60.8035,60.9333,2599711.0],["2012-08-13",60.9333,62.2512,60.3143,60.3742,1979237.0],["2012-08-14",60.3742,60.7536,57.309,58.8666,3354992.0],["2012-08-15",58.8666,58.9065,57.6086,57.8981,1462497.0],["2012-08-16",57.8981,60.4041,57.359,58.617,2382700.0],["2012-08-17",58.617,59.3957,57.6884,58.6669,1590917.0],["2012-08-20",58.6669,59.4756,57.3889,58.7667,1294211.0],["2012-08-21",58.7667,59.7851,58.5071,58.8266,1526148.0],["2012-08-22",58.8266,59.3857,57.6086,57.8582,1264159.0],["2012-08-23",57.8582,59.5055,57.85816192626953,58.7468,2885733.0],["2012-08-24",58.7468,59.8051,58.0079,58.0379,2527904.0],["2012-08-27",58.0379,58.037879943847656,52.277,52.297,4042256.0],["2012-08-28",52.297,53.0658,51.7279,51.7778,2347858.0],["2012-08-29",51.7778,51.77781295776367,47.4347,47.894,4270784.0],["2012-08-30",47.894,48.2235,44.7889,47.1252,3488187.0],["2012-08-31",47.1252,47.8241,45.9271,46.2865,1897494.0],["2012-09-03",46.2865,47.9738,45.7574,47.255,2413059.0],["2012-09-04",47.255,48.8525,47.2549934387207,47.8141,3303082.0],["2012-09-05",47.8141,47.81410598754883,46.5261,47.2849,2066741.0],["2012-09-06",47.2849,48.1236,46.9255,47.9339,1776795.0],["2012-09-07",47.9339,52.297,47.93391418457031,51.8577,6501965.0],["2012-09-10",51.8577,52.4068,50.9691,51.5482,3819844.0],["2012-09-11",51.5482,51.548179626464844,49.9607,50.9192,2401942.0],["2012-09-12",50.9192,52.5865,50.9191780090332,51.5282,2675860.0],["2012-09-13",51.5282,52.0773,50.1204,50.2303,2354013.0],["2012-09-14",50.2303,52.7363,50.23027038574219,51.2886,2771453.0],["2012-09-17",51.2886,52.1772,50.1704,50.2003,2114632.0],["2012-09-18",50.2003,50.2003173828125,47.7342,48.2634,2709195.0],["2012-09-19",48.2634,49.2818,47.6344,49.0022,2134668.0],["2012-09-20",49.0022,49.002220153808594,46.8756,46.9055,1888759.0],["2012-09-21",46.9055,47.904,46.626,46.9655,1695432.0],["2012-09-24",46.9655,48.0238,45.4578,47.4946,2127391.0],["2012-09-25",47.4946,47.8141,46.9255,46.9854,1239925.0],["2012-09-26",46.9854,47.9239,46.4263,46.4762,1714639.0],["2012-09-27",46.4762,47.9339,45.4479,47.3648,2856416.0],["2012-09-28",47.3648,48.9723,47.36481857299805,48.6128,3562457.0],["2012-10-08",48.6128,48.61283493041992,46.4263,46.5162,6547275.0],["2012-10-09",46.5162,46.51616668701172,44.3696,45.987,12678106.0],["2012-10-10",45.987,45.98700714111328,44.6092,45.5876,5249747.0],["2012-10-11",45.5876,46.2266,44.6991,45.2881,5349582.0],["2012-10-12",45.2881,45.8073,44.5293,44.759,3636805.0],["2012-10-15",44.759,44.8089,42.6922,43.2613,4211025.0],["2012-10-16",43.2613,43.6807,42.8819,43.1815,2151267.0],["2012-10-17",43.1815,45.368,43.0117,44.6691,3591810.0],["2012-10-18",44.6691,45.348,44.4494,44.8488,3657795.0],["2012-10-19",44.8488,45.1184,44.3097,44.4295,2055755.0],["2012-10-22",44.4295,44.42947769165039,43.0317,43.6008,2366091.0],["2012-10-23",43.6008,43.8504,43.2414,43.3212,1581460.0],["2012-10-24",43.3212,43.32123565673828,42.4826,42.5325,2100362.0],["2012-10-25",42.5325,43.9303,42.4826,42.7621,2148679.0],["2012-10-26",42.7621,42.852,39.7369,39.7868,3833130.0],["2012-10-29",39.7868,39.78684616088867,38.1395,38.2493,2687213.0],["2012-10-30",38.2493,39.7369,38.2293,38.8084,2558955.0],["2012-10-31",38.8084,39.5872,38.439,39.2976,2115368.0],["2012-11-01",39.2976,42.9319,39.29762268066406,41.8735,7309646.0],["2012-11-02",41.8735,41.9334,41.1347,41.4542,3587088.0],["2012-11-05",41.4542,41.9235,41.2146,41.7238,2025072.0],["2012-11-06",41.7238,42.223,40.5357,42.0433,3147213.0],["2012-11-07",42.0433,44.3696,41.5441,43.1715,6839299.0],["2012-11-08",43.1715,43.17147445678711,41.4542,41.4941,3669321.0],["2012-11-09",41.4941,42.233,40.7353,40.925,1975842.0],["2012-11-12",40.925,42.6623,40.92504119873047,42.1231,2555434.0],["2012-11-13",42.1231,43.8804,41.9933,42.7122,5227172.0],["2012-11-14",42.7122,44.0601,42.0233,43.9203,5734389.0],["2012-11-15",43.9203,44.1899,42.1132,42.3328,4008014.0],["2012-11-16",42.3328,42.33280563354492,40.5357,41.604,3085482.0],["2012-11-19",41.604,42.4127,40.945,42.193,2186567.0],["2012-11-20",42.193,42.9918,41.8835,41.9035,2627021.0],["2012-11-21",41.9035,42.3128,40.4857,41.8236,2663275.0],["2012-11-22",41.8236,41.823612213134766,40.935,41.0149,1558052.0],["2012-11-23",41.0149,42.1231,41.01490020751953,41.4242,1861994.0],["2012-11-26",41.4242,41.8136,40.8352,40.925,1459905.0],["2012-11-27",40.925,40.92504119873047,38.9382,38.9582,2263132.0],["2012-11-28",38.9582,38.95816421508789,37.141,37.4106,2979777.0],["2012-11-29",37.4106,37.8899,35.5935,35.893,2673651.0],["2012-11-30",35.893,36.542,35.1442,36.3623,1788390.0],["2012-12-03",36.3623,36.5819,34.6051,34.7049,2642494.0],["2012-12-04",34.7049,35.5935,32.9976,35.1642,3198146.0],["2012-12-05",35.1642,38.4689,34.5552,37.4705,5197013.0],["2012-12-06",37.4705,37.7701,36.552,36.6918,2562809.0],["2012-12-07",36.6918,38.399,36.4921,37.81,3737067.0],["2012-12-10",37.81,39.3675,37.80998229980469,38.7585,4082917.0],["2012-12-11",38.7585,39.4274,38.3192,38.5288,3751827.0],["2012-12-12",38.5288,40.2661,38.2593,39.5472,4445475.0],["2012-12-13",39.5472,39.8368,38.2992,38.3491,3307520.0],["2012-12-14",38.3491,42.18304443359375,38.2892,42.183,13075686.0],["2012-12-17",42.183,44.2298,41.8835,43.1615,12858717.0],["2012-12-18",43.1615,47.47464370727539,42.4326,47.4746,16231145.0],["2012-12-19",47.4746,51.1987,46.9854,49.142,17602447.0],["2012-12-20",49.142,54.0542,48.6328,54.0542,15692672.0],["2012-12-21",54.0542,57.0295,52.8661,55.6417,16465384.0],["2012-12-24",55.6417,60.4141,53.9244,59.2959,17311875.0],["2012-12-25",59.2959,60.0746,57.2391,58.8266,14944724.0],["2012-12-26",58.8266,61.752,57.2092,57.958,16116834.0],["2012-12-27",57.958,59.8849,56.5103,57.7983,13159172.0],["2012-12-28",57.7983,58.4572,56.6101,57.948,10000544.0],["2012-12-31",57.948,60.1345,57.309,58.3873,10049919.0],["2013-01-04",58.3873,61.752,57.7084,59.5854,15410930.0],["2013-01-07",59.5854,61.0731,57.9081,59.9049,11202908.0],["2013-01-08",59.9049,65.1965,58.7268,64.8271,20483741.0],["2013-01-09",64.8271,65.1666,60.9033,61.2528,14258927.0],["2013-01-10",61.2528,61.25277328491211,58.4173,58.9564,13081557.0],["2013-01-11",58.9564,60.9033,58.0079,59.3957,10823995.0],["2013-01-14",59.3957,62.4109,58.2376,61.6022,12045369.0],["2013-01-15",61.6022,62.8702,60.454,61.3826,9937294.0],["2013-01-16",61.3826,63.8886,60.7136,62.7903,11936656.0],["2013-01-17",62.7903,63.0,59.7252,59.7951,9174166.0],["2013-01-18",59.7951,61.1529,59.1062,59.9648,6342714.0],["2013-01-21",59.9648,59.964820861816406,58.0079,58.1477,8273840.0],["2013-01-22",58.1477,58.7867,55.9113,56.1209,7063775.0],["2013-01-23",56.1209,58.597,56.12091827392578,57.8382,7242159.0],["2013-01-24",57.8382,58.4073,55.9412,56.3006,7422593.0],["2013-01-25",56.3006,57.7384,55.7914,56.5103,4231396.0],["2013-01-28",56.5103,58.4073,56.4304,58.2975,6781125.0],["2013-01-29",58.2975,59.1861,57.8082,58.7967,6358063.0],["2013-01-30",58.7967,59.5255,58.0878,58.3674,5444192.0],["2013-01-31",58.3674,59.4057,57.938,58.2575,5191665.0],["2013-02-01",58.2575,58.25752639770508,56.0111,56.2807,7568334.0],["2013-02-04",56.2807,56.9596,52.7163,55.6217,10444534.0],["2013-02-05",55.6217,55.8214,53.9144,54.9328,4410069.0],["2013-02-06",54.9328,57.2591,54.93280792236328,55.8114,6095781.0],["2013-02-07",55.8114,56.4105,54.7231,54.7631,3569243.0],["2013-02-08",54.7631,56.2108,54.7630729675293,55.2323,2710875.0],["2013-02-18",55.2323,55.7914,54.7132,54.7431,2437465.0],["2013-02-19",54.7431,55.2323,52.8262,53.2455,3659381.0],["2013-02-20",53.2455,54.174,53.0258,53.4751,2447040.0],["2013-02-21",53.4751,53.475120544433594,50.9691,51.4583,3926966.0],["2013-02-22",51.4583,56.5103,51.2686,55.8913,9798458.0],["2013-02-25",55.8913,56.1708,54.6832,55.1724,4683858.0],["2013-02-26",55.1724,56.3106,53.7147,55.2822,5924970.0],["2013-02-27",55.2822,55.9212,54.7231,55.2922,3650654.0],["2013-02-28",55.2922,59.4656,55.0926,57.9081,9854504.0],["2013-03-01",57.9081,58.8067,56.9895,57.8981,5127415.0],["2013-03-04",57.8981,57.898101806640625,54.4036,54.9328,6023330.0],["2013-03-05",54.9328,56.2108,54.5135,55.5418,3479529.0],["2013-03-06",55.5418,56.67,55.1724,55.8314,4106138.0],["2013-03-07",55.8314,57.6086,54.1341,56.2707,6240583.0],["2013-03-08",56.2707,58.7567,56.1109,57.8082,8270773.0],["2013-03-11",57.8082,57.80824279785156,56.4604,56.8897,3846205.0],["2013-03-12",56.8897,58.9065,56.8298,57.5886,6591401.0],["2013-03-13",57.5886,61.6022,57.588592529296875,59.9249,13307131.0],["2013-03-14",59.9249,59.92488098144531,58.2276,59.6553,6429345.0],["2013-03-15",59.6553,60.2044,56.4105,56.7998,7650546.0],["2013-03-18",56.7998,56.799842834472656,51.4284,51.8277,10176915.0],["2013-03-19",51.8277,52.5765,49.4216,50.8693,6338739.0],["2013-03-20",50.8693,52.906,50.4998,52.4268,5870181.0],["2013-03-21",52.4268,52.8861,51.628,51.9675,4085070.0],["2013-03-22",51.9675,52.1672,50.9691,51.2586,3565379.0],["2013-03-25",51.2586,54.4136,51.2586,53.6349,8513209.0],["2013-03-26",53.6349,53.63486862182617,51.9176,51.9975,4174639.0],["2013-03-27",51.9975,52.7662,51.4583,51.9176,3372691.0],["2013-03-28",51.9176,51.9175910949707,49.5014,49.6911,4825855.0],["2013-03-29",49.6911,50.6796,48.9223,48.9423,2675485.0],["2013-04-01",48.9423,48.94231414794922,46.4263,47.8141,3387083.0],["2013-04-02",47.8141,49.2219,47.81410598754883,48.4032,3003199.0],["2013-04-03",48.4032,48.9223,47.4247,47.8241,2375716.0],["2013-04-08",47.8241,47.824092864990234,44.9686,45.6875,4159877.0],["2013-04-09",45.6875,48.6727,45.68748092651367,48.1536,6566483.0],["2013-04-10",48.1536,48.503,47.4247,47.9938,3023180.0],["2013-04-11",47.9938,48.4032,46.7158,46.8057,2679271.0],["2013-04-12",46.8057,47.8041,45.9271,46.0868,2300851.0],["2013-04-15",46.0868,46.08684539794922,44.3496,44.8688,3285874.0],["2013-04-16",44.8688,45.358,43.4311,45.3281,2658486.0],["2013-04-17",45.3281,45.32805252075195,44.2098,44.8488,2593626.0],["2013-04-18",44.8488,45.6076,43.9602,44.9287,2552516.0],["2013-04-19",44.9287,47.255,44.5892,46.646,5317358.0],["2013-04-22",46.646,46.64596176147461,45.5477,46.0369,3325946.0],["2013-04-23",46.0369,47.5246,45.1284,45.2282,4323864.0],["2013-04-24",45.2282,46.8756,45.1384,46.3265,3777786.0],["2013-04-25",46.3265,46.8257,45.9271,46.1268,3169134.0],["2013-04-26",46.1268,47.6044,46.12678527832031,46.7358,4745782.0],["2013-05-02",46.7358,46.735816955566406,43.9303,44.2098,5477986.0],["2013-05-03",44.2098,45.0285,44.2098,44.4694,2979148.0],["2013-05-06",44.4694,47.0154,44.46941375732422,46.6959,5761049.0],["2013-05-07",46.6959,51.2287,46.2865,49.8209,10680657.0],["2013-05-08",49.8209,50.1105,48.5929,49.3017,5744014.0],["2013-05-09",49.3017,50.5198,48.483,49.5713,6088777.0],["2013-05-10",49.5713,50.3101,48.3333,49.0322,4629090.0],["2013-05-13",49.0322,50.1304,48.4132,49.2319,6312307.0],["2013-05-14",49.2319,49.4615,47.9339,48.1236,4073435.0],["2013-05-15",48.1236,48.4231,47.3249,47.8141,3344366.0],["2013-05-16",47.8141,48.523,46.8656,48.4132,4118735.0],["2013-05-17",48.4132,49.3217,47.874,49.122,6210886.0],["2013-05-20",49.122,50.8193,48.6428,49.751,7868176.0],["2013-05-21",49.751,50.1105,48.8125,49.1819,5223526.0],["2013-05-22",49.1819,50.4399,49.0222,49.9507,6245927.0],["2013-05-23",49.9507,49.950714111328125,47.9739,48.1336,4785140.0],["2013-05-24",48.1336,49.122,47.894,48.5629,3669302.0],["2013-05-27",48.5629,48.7227,47.6044,47.6344,3811477.0],["2013-05-28",47.6344,48.4331,46.9455,48.3632,4801598.0],["2013-05-29",48.3632,48.9223,47.9738,48.1536,3593378.0],["2013-05-30",48.1536,48.153564453125,46.9255,46.9555,3781703.0],["2013-05-31",46.9555,47.854,46.7258,46.8357,2892634.0],["2013-06-03",46.8357,47.1751,46.2266,46.2666,2677491.0],["2013-06-04",46.2666,46.626,45.1084,45.1483,2802204.0],["2013-06-05",45.1483,46.2466,45.0785,45.6775,2333524.0],["2013-06-06",45.6775,45.9271,44.9886,45.0086,1936147.0],["2013-06-07",45.0086,45.7973,44.2298,44.5992,2657883.0],["2013-06-13",44.5992,44.599205017089844,41.1347,42.2729,2742790.0],["2013-06-14",42.2729,42.6922,41.7437,42.4926,2254737.0],["2013-06-17",42.4926,42.7322,41.6339,41.6838,2407319.0],["2013-06-18",41.6838,42.3228,41.4442,41.6938,1686478.0],["2013-06-19",41.6938,43.1415,41.0848,42.3827,5446882.0],["2013-06-20",42.3827,42.382728576660156,39.8368,39.8667,4015488.0],["2013-06-21",39.8667,39.866722106933594,37.9697,39.088,2746100.0],["2013-06-24",39.088,39.08795928955078,35.4537,35.5536,4181678.0],["2013-06-25",35.5536,36.14263153076172,32.2288,36.1426,5992015.0],["2013-06-26",36.1426,37.3507,35.5036,37.0113,5412553.0],["2013-06-27",37.0113,37.9298,35.6534,36.1227,4725751.0],["2013-06-28",36.1227,37.7501,35.0643,36.7117,4331157.0],["2013-07-01",36.7117,38.2193,36.2225,37.5005,5503543.0],["2013-07-02",37.5005,38.4889,36.7417,37.3807,4128540.0],["2013-07-03",37.3807,37.4406,35.4537,36.2225,3499484.0],["2013-07-04",36.2225,39.8468,35.4437,39.8468,12088407.0],["2013-07-05",39.8468,43.83042907714844,39.707,43.8304,17970810.0],["2013-07-08",43.8304,45.1983,40.0464,42.2729,14580846.0],["2013-07-09",42.2729,45.1783,41.0748,43.6208,10644895.0],["2013-07-10",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-11",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-12",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-15",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-16",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-17",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-18",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-19",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-22",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-23",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-24",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-25",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-26",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-29",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-30",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-07-31",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-01",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-02",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-05",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-06",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-07",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-08",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-09",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-12",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-13",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-14",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-15",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-16",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-19",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-20",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-21",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-22",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-23",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-26",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-27",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-28",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-29",43.6208,43.6208,43.62076187133789,43.6208,0.0],["2013-08-30",43.6208,47.98383712768555,43.62076187133789,47.9838,716352.0],["2013-09-02",47.9838,51.8876,47.8441,48.0038,16942487.0],["2013-09-03",48.0038,48.003807067871094,45.388,46.7159,9177402.0],["2013-09-04",46.7159,50.7095,45.4279,48.6228,12944000.0],["2013-09-05",48.6228,48.62282180786133,46.7258,46.9155,7335183.0],["2013-09-06",46.9155,48.523,46.5361,46.9055,4989555.0],["2013-09-09",46.9055,48.3133,46.7358,47.4347,7070707.0],["2013-09-10",47.4347,48.1735,46.7857,47.8041,7133038.0],["2013-09-11",47.8041,50.9192,47.8041,49.0022,12933773.0],["2013-09-12",49.0022,49.002220153808594,46.7758,47.1552,7393054.0],["2013-09-13",47.1552,49.8708,46.5461,47.5945,6978499.0],["2013-09-16",47.5945,47.874,46.6859,46.7258,4854358.0],["2013-09-17",46.7258,47.1751,45.4279,45.5177,4501825.0],["2013-09-18",45.5177,45.9271,44.9986,45.5177,2720163.0],["2013-09-23",45.5177,46.3964,45.4379,45.8971,4111547.0],["2013-09-24",45.8971,46.3065,43.8704,43.9303,7519754.0],["2013-09-25",43.9303,43.93027114868164,42.3328,42.3628,5610456.0],["2013-09-26",42.3628,46.2865,41.7437,44.0501,8962860.0],["2013-09-27",44.0501,45.3979,42.9818,43.451,5471032.0],["2013-09-30",43.451,44.8588,43.3212,44.6292,4595821.0],["2013-10-08",44.6292,45.2282,43.6307,44.4694,3649571.0],["2013-10-09",44.4694,45.7773,44.13,45.1483,4673810.0],["2013-10-10",45.1483,45.5277,43.7106,44.4994,5781104.0],["2013-10-11",44.4994,44.9087,43.7306,44.0301,4461440.0],["2013-10-14",44.0301,44.03010940551758,42.7422,42.7621,4615328.0],["2013-10-15",42.7621,44.5293,42.76212692260742,43.2414,4254052.0],["2013-10-16",43.2414,43.241363525390625,40.9849,41.1746,5028482.0],["2013-10-17",41.1746,42.5125,41.174644470214844,41.7338,3358654.0],["2013-10-18",41.7338,42.5325,41.6339,41.9834,2291954.0],["2013-10-21",41.9834,41.983360290527344,39.9666,41.8935,3596592.0],["2013-10-22",41.8935,42.3927,41.5341,42.0233,3266705.0],["2013-10-23",42.0233,44.6192,41.9334,43.491,7761368.0],["2013-10-24",43.491,44.2797,42.5425,42.6922,3582960.0],["2013-10-25",42.6922,42.69223403930664,41.0748,41.1647,3229674.0],["2013-10-28",41.1647,41.8835,40.935,41.1547,1550780.0],["2013-10-29",41.1547,42.1731,40.0364,40.7254,2953661.0],["2013-10-30",40.7254,41.3244,40.0664,40.8352,1829413.0],["2013-10-31",40.8352,41.3144,40.336,40.8252,1924377.0],["2013-11-01",40.8252,43.7306,40.825199127197266,43.2214,6178764.0],["2013-11-04",43.2214,45.4778,43.1515,43.2314,5488108.0],["2013-11-05",43.2314,44.4295,42.7122,44.08,4279824.0],["2013-11-06",44.08,44.8089,43.5309,43.9003,4446798.0],["2013-11-07",43.9003,44.2098,41.9634,42.203,3405251.0],["2013-11-08",42.203,42.20301055908203,39.4374,40.1662,4667786.0],["2013-11-11",40.1662,40.4158,39.0979,39.667,2400413.0],["2013-11-12",39.667,40.0964,39.3875,40.0165,1926847.0],["2013-11-13",40.0165,40.4957,39.4674,39.5872,2377722.0],["2013-11-14",39.5872,40.5856,39.4873,40.2861,2436096.0],["2013-11-15",40.2861,41.3843,39.7469,40.7553,3367563.0],["2013-11-18",40.7553,41.4243,40.5357,41.4143,3676023.0],["2013-11-19",41.4143,41.6938,40.6854,41.1447,3055379.0],["2013-11-20",41.1447,41.6639,40.8951,41.2146,2189909.0],["2013-11-21",41.2146,41.21458053588867,39.9366,40.346,3046592.0],["2013-11-22",40.346,40.5856,39.9366,39.9366,1857740.0],["2013-11-25",39.9366,40.2062,39.4374,39.5472,1999398.0],["2013-11-26",39.5472,39.9266,39.5173,39.5971,1566068.0],["2013-11-27",39.5971,40.965,39.4374,40.9151,3117773.0],["2013-11-28",40.9151,45.0086,40.6754,45.0086,10619529.0],["2013-11-29",45.0086,45.8073,43.5808,44.3995,10208598.0],["2013-12-02",44.3995,46.606,42.7322,44.3796,12613258.0],["2013-12-03",44.3796,45.4978,43.441,44.9586,7271725.0],["2013-12-04",44.9586,45.378,43.8404,44.4494,6766136.0],["2013-12-05",44.4494,45.0285,43.2414,43.6407,5405258.0],["2013-12-06",43.6407,44.13,43.2414,43.5109,2705545.0],["2013-12-09",43.5109,43.9303,42.7422,42.9818,3276396.0],["2013-12-10",42.9818,43.9103,42.5525,43.8704,4099100.0],["2013-12-11",43.8704,45.0086,43.1914,43.441,4670902.0],["2013-12-12",43.441,43.7006,42.6623,42.7122,2908111.0],["2013-12-13",42.7122,42.9918,42.1731,42.6323,1817997.0],["2013-12-16",42.6323,42.7222,40.8951,40.945,3390008.0],["2013-12-17",40.945,41.3843,40.5357,40.5656,2123474.0],["2013-12-18",40.5656,40.8851,40.0564,40.2162,2720012.0],["2013-12-19",40.2162,42.1331,40.216163635253906,40.975,4480002.0],["2013-12-20",40.975,41.3843,39.0181,39.9765,3940002.0],["2013-12-23",39.9765,40.336,39.4374,39.7269,1848053.0],["2013-12-24",39.7269,40.5157,39.5872,39.707,2083426.0],["2013-12-25",39.707,40.0365,39.4374,39.7968,2289742.0],["2013-12-26",39.7968,39.8967,37.6003,37.6502,5426393.0],["2013-12-27",37.6502,38.3192,37.3407,38.0197,2660096.0],["2013-12-30",38.0197,38.7185,37.9298,38.0796,2331784.0],["2013-12-31",38.0796,39.9266,37.3907,38.7884,5286280.0],["2014-01-02",38.7884,38.788429260253906,37.8499,38.1494,3148087.0],["2014-01-03",38.1494,39.8867,38.149444580078125,38.7185,4379318.0],["2014-01-06",38.7185,39.4374,38.3391,38.439,3695952.0],["2014-01-07",38.439,38.5987,37.6502,38.1295,2208796.0],["2014-01-08",38.1295,38.439,37.0412,37.4206,2695108.0],["2014-01-09",37.4206,37.7201,37.0212,37.0412,2588952.0],["2014-01-10",37.0412,37.6702,37.041202545166016,37.1311,1639754.0],["2014-01-13",37.1311,38.419,37.13106155395508,37.7401,2807694.0],["2014-01-14",37.7401,37.8799,36.9713,37.6303,1726336.0],["2014-01-15",37.6303,37.9298,37.3507,37.4705,1540611.0],["2014-01-16",37.4705,39.7369,37.470523834228516,39.078,6298093.0],["2014-01-17",39.078,39.077972412109375,38.1195,38.2892,3134237.0],["2014-01-20",38.2892,38.289222717285156,37.0612,37.161,2533962.0],["2014-01-21",37.161,37.9098,37.161,37.3108,1992622.0],["2014-01-22",37.3108,38.5488,37.161,38.1794,3179609.0],["2014-01-23",38.1794,38.17940139770508,37.141,37.4106,4008272.0],["2014-01-24",37.4106,38.2393,37.141,37.6103,3337837.0],["2014-01-27",37.6103,37.79,37.0412,37.161,2583587.0],["2014-01-28",37.161,37.5803,37.151,37.2609,1466084.0],["2014-01-29",37.2609,37.5903,37.1011,37.1211,1679841.0],["2014-01-30",37.1211,37.3607,36.2425,36.3623,2161510.0],["2014-02-07",36.3623,36.8016,35.9729,36.5819,1729948.0],["2014-02-10",36.5819,39.4374,36.5819,38.9182,6938691.0],["2014-02-11",38.9182,38.9382,37.8399,38.429,4392697.0],["2014-02-12",38.429,38.7285,37.9498,38.3292,2636346.0],["2014-02-13",38.3292,39.3176,38.1395,38.2792,3821297.0],["2014-02-14",38.2792,39.1179,38.279239654541016,38.8883,3587206.0],["2014-02-17",38.8883,39.5273,38.439,38.9182,3495407.0],["2014-02-18",38.9182,38.9182243347168,37.83,37.9697,3652831.0],["2014-02-19",37.9697,38.3791,37.6602,38.0596,2195295.0],["2014-02-20",38.0596,39.2277,37.8499,38.6487,5236618.0],["2014-02-21",38.6487,38.8883,37.9697,38.1594,2644249.0],["2014-02-24",38.1594,38.15943145751953,36.8315,36.9713,2733966.0],["2014-02-25",36.9713,37.3307,35.4937,35.913,2880972.0],["2014-02-26",35.913,36.8415,34.9745,36.8016,3013697.0],["2014-02-27",36.8016,37.171,35.9429,36.1626,2686252.0],["2014-02-28",36.1626,36.8415,35.9429,36.4621,1867648.0],["2014-03-03",36.4621,36.8216,36.1027,36.6119,2099016.0],["2014-03-04",36.6119,38.0895,35.7433,37.1111,4705536.0],["2014-03-05",37.1111,37.4106,36.552,36.6718,2533257.0],["2014-03-06",36.6718,36.8016,36.1526,36.2824,1690253.0],["2014-03-07",36.2824,37.8399,36.2824,36.6918,3299978.0],["2014-03-10",36.6918,36.6917610168457,34.9845,35.0344,2768656.0],["2014-03-11",35.0344,35.2441,34.1458,34.5552,1985633.0],["2014-03-12",34.5552,34.8846,34.1957,34.8447,1619479.0],["2014-03-13",34.8447,35.4437,34.6051,34.8846,2030993.0],["2014-03-14",34.8846,34.88462829589844,34.1458,34.2257,2026098.0],["2014-03-17",34.2257,34.6849,34.1957,34.6151,1497424.0],["2014-03-18",34.6151,35.1442,34.3455,34.6849,2001083.0],["2014-03-19",34.6849,34.7349,34.2556,34.3754,1502089.0],["2014-03-20",34.3754,34.7848,33.6366,33.6566,1670593.0],["2014-03-21",33.6566,34.7748,33.4469,34.655,2533469.0],["2014-03-24",34.655,35.264,34.4453,35.0244,2639557.0],["2014-03-25",35.0244,35.294,34.635,34.9445,2098706.0],["2014-03-26",34.9445,36.7517,34.3055,36.0228,4328718.0],["2014-03-27",36.0228,36.022823333740234,34.8447,34.9046,2735579.0],["2014-03-28",34.9046,35.4138,34.3455,34.6949,2125375.0],["2014-03-31",34.6949,34.7448,33.5567,33.7065,2060236.0],["2014-04-01",33.7065,34.4453,33.70649719238281,34.3455,1393855.0],["2014-04-02",34.3455,34.645,34.0659,34.3255,1424629.0],["2014-04-03",34.3255,34.7149,33.9461,34.2257,1413125.0],["2014-04-04",34.2257,36.2525,33.9561,35.5436,5388807.0],["2014-04-08",35.5436,36.4322,35.1542,35.8531,4624954.0],["2014-04-09",35.8531,36.6119,35.6434,36.1626,4090174.0],["2014-04-10",36.1626,36.4422,35.6235,36.1526,3253737.0],["2014-04-11",36.1526,36.15261459350586,35.5735,35.6534,1827871.0],["2014-04-14",35.6534,36.6119,35.1941,36.2325,3467084.0],["2014-04-15",36.2325,36.4721,35.5236,35.893,2159471.0],["2014-04-16",35.893,35.9629,34.9845,34.9945,2412510.0],["2014-04-17",34.9945,35.4437,34.9445,35.0743,1199162.0],["2014-04-18",35.0743,35.3139,34.675,35.1143,1221572.0],["2014-04-21",35.1143,35.903,34.8247,35.0144,2054978.0],["2014-04-22",35.0144,35.0344,34.1158,34.5751,1985193.0],["2014-04-23",34.5751,34.57511901855469,33.7464,33.996,1917120.0],["2014-04-24",33.996,34.3954,33.7564,33.7764,1370754.0],["2014-04-25",33.7764,34.1758,33.6067,33.8463,1628542.0],["2014-04-28",33.8463,34.5352,33.2971,33.3471,1798733.0],["2014-04-29",33.3471,33.8962,32.9477,33.7165,1296335.0],["2014-04-30",33.7165,33.9062,33.5068,33.6266,1028692.0],["2014-05-05",33.6266,33.8962,33.1474,33.6266,1263197.0],["2014-05-06",33.6266,34.3754,33.1474,33.9561,1831904.0],["2014-05-07",33.9561,33.95610046386719,33.2772,33.397,1212440.0],["2014-05-08",33.397,34.0559,33.1973,33.4569,1394780.0],["2014-05-09",33.4569,34.625,33.4469,34.1458,3030310.0],["2014-05-12",34.1458,37.3907,34.0659,36.4022,8341880.0],["2014-05-13",36.4022,36.402217864990234,35.3639,35.6534,4554407.0],["2014-05-14",35.6534,35.65340805053711,35.1242,35.1742,2350298.0],["2014-05-15",35.1742,35.4437,34.2956,34.3655,2046605.0],["2014-05-16",34.3655,34.625,33.8263,34.3255,1632884.0],["2014-05-19",34.3255,34.4254,33.8063,34.3255,1383752.0],["2014-05-20",34.3255,34.7249,33.8463,33.9261,1462330.0],["2014-05-21",33.9261,34.4553,33.7464,34.2756,1357667.0],["2014-05-22",34.2756,34.4952,33.7664,33.8163,1907604.0],["2014-05-23",33.8163,34.006,33.6566,33.9162,1223240.0],["2014-05-26",33.9162,34.4054,33.8762,34.0659,1436569.0],["2014-05-27",34.0659,34.3055,33.9561,34.026,1428717.0],["2014-05-28",34.026,34.2357,33.6466,34.1957,2011205.0],["2014-05-29",34.1957,34.3255,33.7464,33.7764,1562706.0],["2014-05-30",33.7764,34.5452,33.7265,34.0959,2458677.0],["2014-06-03",34.0959,34.4453,33.9461,34.1758,1884403.0],["2014-06-04",34.1758,34.17575454711914,33.397,33.5667,1827122.0],["2014-06-05",33.5667,34.7449,33.56671905517578,34.2257,2824080.0],["2014-06-06",34.2257,34.2856,33.7265,33.8662,1900055.0],["2014-06-09",33.8662,35.923,33.866241455078125,34.7748,5716238.0],["2014-06-10",34.7748,34.774803161621094,34.0959,34.635,2958311.0],["2014-06-11",34.635,35.1242,34.4453,34.7149,2387858.0],["2014-06-12",34.7149,34.7748,34.1558,34.2456,2483028.0],["2014-06-13",34.2456,34.9246,34.1258,34.665,2955165.0],["2014-06-16",34.665,34.8447,34.4653,34.665,1955674.0],["2014-06-17",34.665,34.8347,34.4154,34.4553,1947079.0],["2014-06-18",34.4553,35.2341,34.2556,34.8647,3616529.0],["2014-06-19",34.8647,35.7532,34.4553,35.0344,5838147.0],["2014-06-20",35.0344,35.9929,34.665,35.6434,6570006.0],["2014-06-23",35.6434,36.7517,35.1442,36.3822,7803530.0],["2014-06-24",36.3822,40.0165,35.923,39.1878,18112237.0],["2014-06-25",39.1878,39.1978,37.7002,37.7601,10437018.0],["2014-06-26",37.7601,38.3292,37.3108,37.7101,6961271.0],["2014-06-27",37.7101,38.439,37.1311,37.5005,6121663.0],["2014-06-30",37.5005,38.3491,37.1211,38.1694,6575497.0],["2014-07-01",38.1694,39.1179,37.4705,37.82,6929991.0],["2014-07-02",37.82,38.0596,37.3208,37.6203,3494484.0],["2014-07-03",37.6203,38.5588,37.62028503417969,37.8499,4220841.0],["2014-07-04",37.8499,38.2293,37.4206,37.5105,2847006.0],["2014-07-07",37.5105,37.5204,36.542,36.7217,3949813.0],["2014-07-08",36.7217,37.3108,36.3124,36.9913,3285391.0],["2014-07-09",36.9913,38.8184,36.9014,37.5604,6826526.0],["2014-07-10",37.5604,39.088,37.2109,38.419,8405797.0],["2014-07-11",38.419,38.9382,38.0396,38.3691,5178788.0],["2014-07-14",38.3691,39.1279,38.2393,38.6087,5706054.0],["2014-07-15",38.6087,39.1179,38.0396,38.449,4399430.0],["2014-07-16",38.449,38.6387,37.4705,37.6802,2869536.0],["2014-07-17",37.6802,38.9382,37.68019104003906,38.1694,4556993.0],["2014-07-18",38.1694,38.2293,37.4705,37.6303,2652346.0],["2014-07-21",37.6303,37.6802,36.8615,37.1211,2388456.0],["2014-07-22",37.1211,38.8284,37.12107849121094,38.5588,6616932.0],["2014-07-23",38.5588,39.1878,38.1395,38.6886,4910732.0],["2014-07-24",38.6886,41.9235,38.68859100341797,40.8152,14082819.0],["2014-07-25",40.8152,44.89873504638672,40.815216064453125,44.8987,15398034.0],["2014-07-28",44.8987,49.122,44.89873504638672,46.7658,24188586.0],["2014-07-29",46.7658,48.1735,45.8273,47.1751,16509277.0],["2014-07-30",47.1751,47.225,45.6176,46.2765,13938192.0],["2014-07-31",46.2765,49.1021,46.27654266357422,47.6244,15662490.0],["2014-08-01",47.6244,47.7742,46.3265,46.4163,10256692.0],["2014-08-04",46.4163,49.4615,46.0469,48.8325,15311939.0],["2014-08-05",48.8325,50.8293,47.6244,47.9539,12580790.0],["2014-08-06",47.9539,49.6013,46.7258,48.8624,9921314.0],["2014-08-07",48.8624,49.9208,48.2035,48.9823,8847701.0],["2014-08-08",48.9823,49.2319,48.1236,48.3033,6638507.0],["2014-08-11",48.3033,49.3217,47.9739,48.6827,5930807.0],["2014-08-12",48.6827,49.132,47.3748,47.6244,6751430.0],["2014-08-13",47.6244,48.0537,46.2266,46.9954,7188347.0],["2014-08-14",46.9954,47.3948,46.5162,46.6659,5169712.0],["2014-08-15",46.6659,47.0753,46.1667,46.9555,5359358.0],["2014-08-18",46.9555,47.3948,46.606,47.1152,4609825.0],["2014-08-19",47.1152,47.3149,45.7474,46.3964,6046912.0],["2014-08-20",46.3964,46.9455,45.9571,46.4363,3601561.0],["2014-08-21",46.4363,47.225,46.1368,46.6759,4936914.0],["2014-08-22",46.6759,46.7458,45.6875,45.7674,5173606.0],["2014-08-25",45.7674,46.8956,44.9087,46.2366,6152378.0],["2014-08-26",46.2366,46.2765,44.5493,44.739,4452891.0],["2014-08-27",44.739,45.1783,43.8105,44.2098,4548388.0],["2014-08-28",44.2098,45.0585,42.7022,42.7721,6238950.0],["2014-08-29",42.7721,43.3911,42.6124,43.3811,3955170.0],["2014-09-01",43.3811,44.09,42.5425,44.08,5512478.0],["2014-09-02",44.08,44.7989,43.6607,44.5992,5076218.0],["2014-09-03",44.5992,46.9255,44.4794,45.7374,8403217.0],["2014-09-04",45.7374,45.737403869628906,44.9786,45.2781,4774951.0],["2014-09-05",45.2781,46.4263,44.9886,45.7873,5263017.0],["2014-09-09",45.7873,45.9571,44.8089,45.0285,4007335.0],["2014-09-10",45.0285,45.5976,44.6391,45.1184,3358253.0],["2014-09-11",45.1184,45.4079,44.2298,44.2997,4316824.0],["2014-09-12",44.2997,44.709,43.6108,44.6591,4470253.0],["2014-09-15",44.6591,44.729,43.8504,44.3197,4759349.0],["2014-09-16",44.3197,44.4195,42.4127,42.7721,5249651.0],["2014-09-17",42.7721,43.2314,42.3328,42.9219,2872313.0],["2014-09-18",42.9219,43.4111,42.4726,42.9119,2889042.0],["2014-09-19",42.9119,43.1315,42.7322,43.0417,2284565.0],["2014-09-22",43.0417,43.0716,42.0333,42.1231,3634843.0],["2014-09-23",42.1231,42.4526,41.6339,42.203,3524390.0],["2014-09-24",42.203,44.7889,41.8136,44.2198,9036961.0],["2014-09-25",44.2198,45.8073,43.9902,45.7574,9878277.0],["2014-09-26",45.7574,45.75736999511719,44.7689,45.348,3873995.0],["2014-09-29",45.348,45.9271,44.9387,45.0984,3854928.0],["2014-09-30",45.0984,45.09841537475586,43.9303,44.0002,5749967.0],["2014-10-08",44.0002,44.4195,43.6307,44.2598,2999837.0],["2014-10-09",44.2598,44.8588,43.6607,44.749,5431734.0],["2014-10-10",44.749,44.74897003173828,43.6307,43.6707,4237986.0],["2014-10-13",43.6707,45.8073,43.670684814453125,45.3979,10356711.0],["2014-10-14",45.3979,45.8472,44.5593,44.739,4823127.0],["2014-10-15",44.739,44.8488,43.7306,44.1998,3147686.0],["2014-10-16",44.1998,44.3696,43.0617,43.2114,2881851.0],["2014-10-17",43.2114,44.8089,43.21141052246094,44.11,4000974.0],["2014-10-20",44.11,44.6491,43.9303,44.1699,2283920.0],["2014-10-21",44.1699,44.6791,43.6407,44.3696,4310050.0],["2014-10-22",44.3696,44.8288,43.7106,43.7705,3531386.0],["2014-10-23",43.7705,43.77052307128906,42.4326,43.1715,3781923.0],["2014-10-24",43.1715,43.5409,43.0217,43.2713,2257218.0],["2014-10-27",43.2713,43.3212,42.5525,42.6323,2193974.0],["2014-10-28",42.6323,43.5808,42.63233184814453,43.5409,2394448.0],["2014-10-29",43.5409,44.6891,43.540889739990234,44.3796,4676939.0],["2014-10-30",44.3796,44.9287,43.8204,44.1599,4085353.0],["2014-10-31",44.1599,48.4231,43.6307,47.3049,10887327.0],["2014-11-03",47.3049,48.4231,46.3564,47.3149,9065933.0],["2014-11-04",47.3149,48.0138,46.2067,46.9754,6714472.0],["2014-11-05",46.9754,47.4147,45.4978,45.5577,5390057.0],["2014-11-06",45.5577,46.4762,45.2881,45.997,4241613.0],["2014-11-07",45.997,46.7458,45.4279,45.8572,5381071.0],["2014-11-10",45.8572,47.0254,45.1583,46.3964,5072439.0],["2014-11-11",46.3964,47.9339,45.8572,46.9155,10462969.0],["2014-11-12",46.9155,48.1236,46.4363,48.0737,10225595.0],["2014-11-13",48.0737,49.8908,47.1252,49.0721,12382866.0],["2014-11-14",49.0721,49.07210922241211,46.7258,46.8856,6830922.0],["2014-11-17",46.8856,47.4048,45.9271,46.1867,3805768.0],["2014-11-18",46.1867,47.225,45.9471,46.3764,3545623.0],["2014-11-19",46.3764,46.5861,45.6176,45.8572,3646282.0],["2014-11-20",45.8572,45.9271,45.378,45.7074,2833693.0],["2014-11-21",45.7074,46.2366,45.6775,46.1767,3270463.0],["2014-11-24",46.1767,48.1236,46.1268,47.1951,7196048.0],["2014-11-25",47.1951,49.7211,47.0254,48.9124,10465124.0],["2014-11-26",48.9124,49.2219,47.9239,48.5529,7418924.0],["2014-11-27",48.5529,49.4216,47.7842,48.5929,8018239.0],["2014-11-28",48.5929,48.59286880493164,46.4263,47.0453,7768840.0],["2014-12-01",47.0453,49.4116,46.3265,47.4247,9208861.0],["2014-12-02",47.4247,48.8225,47.2051,48.1935,8393191.0],["2014-12-03",48.1935,53.015846252441406,47.7242,53.0158,25629737.0],["2014-12-04",53.0158,55.8813,53.015846252441406,55.0227,23233275.0],["2014-12-05",55.0227,55.0826,51.2187,53.0558,15522112.0],["2014-12-08",53.0558,55.0826,52.0174,53.2954,12349566.0],["2014-12-09",53.2954,56.2108,50.6296,50.7395,16973426.0],["2014-12-10",50.7395,52.4468,49.3716,51.688,7847548.0],["2014-12-11",51.688,53.2854,50.7994,51.2187,7539374.0],["2014-12-12",51.2187,54.5734,51.21870040893555,51.7778,9465324.0],["2014-12-15",51.7778,51.8178,49.9008,50.5997,6272067.0],["2014-12-16",50.5997,50.6796,49.6911,50.4998,8719284.0],["2014-12-17",50.4998,50.49984359741211,47.9239,48.9423,8469000.0],["2014-12-18",48.9423,53.8345,48.4032,52.5067,20291457.0],["2014-12-19",52.5067,53.9643,50.9691,52.5965,14854764.0],["2014-12-22",52.5965,56.5602,52.4168,53.0658,14322772.0],["2014-12-23",53.0658,57.1094,51.7978,54.9628,13081372.0],["2014-12-24",54.9628,57.1892,53.565,55.0726,6899124.0],["2014-12-25",55.0726,55.7415,53.0458,55.2124,6442290.0],["2014-12-26",55.2124,59.4057,54.9428,58.1078,10225428.0],["2014-12-29",58.1078,61.2827,56.71,59.8151,10340275.0],["2014-12-30",59.8151,61.2628,56.3805,56.5203,10864978.0],["2014-12-31",56.5203,57.359,53.8246,55.4919,6698434.0],["2015-01-05",55.4919,61.04310607910156,55.3122,61.0431,14254445.0],["2015-01-06",61.0431,61.2029,58.7068,59.7352,10046794.0],["2015-01-07",59.7352,63.1597,58.7068,60.2544,8885745.0],["2015-01-08",60.2544,60.504,58.0479,58.1477,5945239.0],["2015-01-09",58.1477,59.0563,56.5103,56.5403,4612068.0],["2015-01-12",56.5403,57.3689,54.8629,55.3921,4693233.0],["2015-01-13",55.3921,56.72,53.9144,55.2223,5002612.0],["2015-01-14",55.2223,55.6716,52.4368,53.0957,5874442.0],["2015-01-15",53.0957,54.3637,52.5666,54.3038,4469795.0],["2015-01-16",54.3038,56.5103,54.303802490234375,54.9628,4843130.0],["2015-01-19",54.9628,54.9627571105957,49.5913,50.7494,7738478.0],["2015-01-20",50.7494,52.7962,50.749446868896484,52.5266,4694610.0],["2015-01-21",52.5266,57.2691,52.52662658691406,56.3605,8365999.0],["2015-01-22",56.3605,59.5555,56.3406,57.8182,9558068.0],["2015-01-23",57.8182,57.8182258605957,57.8182,57.8182,0.0],["2015-01-26",57.8182,57.8182258605957,57.8182,57.8182,0.0],["2015-01-27",57.8182,57.8182258605957,57.8182,57.8182,0.0],["2015-01-28",57.8182,57.8182258605957,57.8182,57.8182,0.0],["2015-01-29",57.8182,57.8182258605957,57.8182,57.8182,0.0],["2015-01-30",57.8182,63.5591,57.8182,59.3059,9683757.0],["2015-02-02",59.3059,61.103,56.3605,57.1193,6910131.0],["2015-02-03",57.1193,58.3574,54.9128,57.1493,6991049.0],["2015-02-04",57.1493,58.1976,55.462,55.6417,5807340.0],["2015-02-05",55.6417,56.7699,53.9244,54.2739,5646439.0],["2015-02-06",54.2739,54.6133,51.9176,52.8261,6086065.0],["2015-02-09",52.8261,55.1125,52.317,54.9029,5108829.0],["2015-02-10",54.9029,55.2922,54.0242,55.0526,2492913.0],["2015-02-11",55.0526,56.7899,54.7132,54.9727,4401050.0],["2015-02-12",54.9727,56.7499,54.0143,55.8214,5174619.0],["2015-02-13",55.8214,57.2591,55.82139587402344,56.4204,4148931.0],["2015-02-16",56.4204,56.9995,55.9113,56.5203,3433677.0],["2015-02-17",56.5203,56.8098,54.2639,54.3737,7074150.0],["2015-02-25",54.3737,54.5434,52.8162,53.2455,4799416.0],["2015-02-26",53.2455,54.9628,52.7163,54.9128,6853618.0],["2015-02-27",54.9128,55.9113,54.0642,55.1924,6174662.0],["2015-03-02",55.1924,56.0111,54.783,55.422,6222379.0],["2015-03-03",55.422,55.422027587890625,52.916,53.9244,7112941.0],["2015-03-04",53.9244,54.5235,53.2155,53.555,6212869.0],["2015-03-05",53.555,53.7347,52.5965,53.0059,5055824.0],["2015-03-06",53.0059,54.5634,52.8162,53.9743,7157163.0],["2015-03-09",53.9743,54.2139,52.4168,54.0742,5025365.0],["2015-03-10",54.0742,54.6832,53.5151,53.535,4856118.0],["2015-03-11",53.535,53.7048,52.6365,52.896,4653913.0],["2015-03-12",52.896,53.5151,52.6165,53.2055,4620661.0],["2015-03-13",53.2055,54.3238,52.8162,53.3453,6399015.0],["2015-03-16",53.3453,54.4136,52.936,54.3038,7475804.0],["2015-03-17",54.3038,59.4057,54.303802490234375,57.2891,16865926.0],["2015-03-18",57.2891,57.6884,56.4803,57.309,9296192.0],["2015-03-19",57.309,58.8067,56.4105,57.8981,10505311.0],["2015-03-20",57.8981,58.4073,57.1094,57.2891,9117178.0],["2015-03-23",57.2891,59.206,57.289066314697266,57.8881,9761834.0],["2015-03-24",57.8881,58.0379,55.9113,56.9296,10801636.0],["2015-03-25",56.9296,56.92963790893555,55.7815,56.0011,6689731.0],["2015-03-26",56.0011,56.9097,55.412,56.6101,6722953.0],["2015-03-27",56.6101,57.8881,56.610145568847656,56.8597,7207769.0],["2015-03-30",56.8597,57.6585,55.8414,57.4089,8417694.0],["2015-03-31",57.4089,58.3973,56.9396,57.6285,10923660.0],["2015-04-01",57.6285,59.9049,57.309,58.9664,13322293.0],["2015-04-02",58.9664,59.5954,58.1078,58.8765,9795725.0],["2015-04-03",58.8765,59.5055,57.7084,58.2975,9760819.0],["2015-04-07",58.2975,59.5954,58.29746627807617,59.5555,12329140.0],["2015-04-08",59.5555,59.8051,57.4089,58.0479,10687107.0],["2015-04-09",58.0479,59.2559,56.0311,56.72,8148925.0],["2015-04-10",56.72,58.8965,56.6501,58.7168,10093803.0],["2015-04-13",58.7168,59.5954,58.3674,58.4173,18228598.0],["2015-04-14",58.4173,59.2759,56.72,57.1094,14232779.0],["2015-04-15",57.1094,57.5986,54.6732,54.7231,9819135.0],["2015-04-16",54.7231,55.7914,53.2255,55.3122,8082625.0],["2015-04-17",55.3122,57.7384,55.31220626831055,56.69,10572571.0],["2015-04-20",56.69,60.0647,55.8014,58.4472,22110147.0],["2015-04-21",58.4472,59.4956,57.4089,59.236,12586231.0],["2015-04-22",59.236,60.9033,59.1561,60.0946,14954388.0],["2015-04-23",60.0946,66.1051,59.3857,64.7772,27612023.0],["2015-04-24",64.7772,64.77717590332031,61.6422,62.5108,18809744.0],["2015-04-27",62.5108,63.3994,61.2228,62.5108,12021777.0],["2015-04-28",62.5108,64.3978,60.7735,61.6921,11270450.0],["2015-04-29",61.6921,67.8623,61.69207763671875,66.8739,21312488.0],["2015-04-30",66.8739,67.5827,64.7273,66.0851,15238686.0],["2015-05-04",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-05",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-06",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-07",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-08",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-11",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-12",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-13",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-14",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-15",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-18",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-19",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-20",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-21",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-22",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-25",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-26",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-27",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-28",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-05-29",66.0851,66.0851058959961,66.0851,66.0851,0.0],["2015-06-01",66.0851,72.6946,66.0851058959961,70.558,25849304.0],["2015-06-02",70.558,71.3867,68.0919,69.919,15276007.0],["2015-06-03",69.919,69.91901397705078,65.6458,68.062,13443646.0],["2015-06-04",68.062,68.06196594238281,62.2512,66.3347,9195944.0],["2015-06-05",66.3347,72.9642,66.33470916748047,72.9642,26002298.0],["2015-06-08",72.9642,72.96418762207031,68.3914,70.3483,14746774.0],["2015-06-09",70.3483,71.6762,68.7109,69.6794,9010724.0],["2015-06-10",69.6794,69.67939758300781,66.9138,68.1119,8420652.0],["2015-06-11",68.1119,70.3883,67.1934,68.2017,7426671.0],["2015-06-12",68.2017,69.0903,67.4729,67.8024,7371139.0],["2015-06-15",67.8024,69.6894,66.5743,67.1934,8294725.0],["2015-06-16",67.1934,69.7792,65.9453,69.0304,12066615.0],["2015-06-17",69.0304,69.8591,65.2265,68.3116,7983770.0],["2015-06-18",68.3116,68.31156921386719,64.3978,64.4078,5966509.0],["2015-06-19",64.4078,64.40776824951172,59.9049,59.9249,4779820.0],["2015-06-23",59.9249,64.0983,57.2591,63.649,6783349.0],["2015-06-24",63.649,66.4745,63.3994,65.8854,7567409.0],["2015-06-25",65.8854,65.8954,61.4125,62.1713,5253434.0],["2015-06-26",62.1713,62.17131805419922,55.95119094848633,55.9512,7249593.0],["2015-06-29",55.9512,58.9065,50.5198,54.3637,10989299.0],["2015-06-30",54.3637,59.2759,49.9307,58.567,9965551.0],["2015-07-01",58.567,59.4856,54.3537,54.4835,6484627.0],["2015-07-02",54.4835,55.8613,49.03217315673828,49.0322,10004720.0],["2015-07-03",49.0322,49.03217315673828,44.12995529174805,44.13,10248055.0],["2015-07-06",44.13,48.513,39.717,40.5956,12819061.0],["2015-07-07",40.5956,40.59556198120117,36.532,36.532,5450836.0],["2015-07-08",36.532,36.532012939453125,32.8778,32.8778,24886623.0],["2015-07-09",32.8778,36.162601470947266,29.8426,36.1626,9484127.0],["2015-07-10",36.1626,39.7769,36.162601470947266,39.7769,8240178.0],["2015-07-13",39.7769,43.7506,39.77686309814453,43.7506,13115041.0],["2015-07-14",43.7506,46.2067,41.4342,42.193,12052358.0],["2015-07-15",42.193,42.19302749633789,37.9697,37.9697,8366343.0],["2015-07-16",37.9697,40.4358,34.9745,38.8683,6883393.0],["2015-07-17",38.8683,41.9235,38.86830520629883,41.2046,5499800.0],["2015-07-20",41.2046,42.3228,40.0864,40.8651,5823457.0],["2015-07-21",40.8651,42.5924,39.5372,42.0532,5999755.0],["2015-07-22",42.0532,43.4211,41.4442,42.7322,6210990.0],["2015-07-23",42.7322,44.8089,42.243,44.3197,7535412.0],["2015-07-24",44.3197,47.9938,42.5824,44.2298,12007769.0],["2015-07-27",44.2298,44.229793548583984,39.8068,39.8068,7645122.0],["2015-07-28",39.8068,39.80681610107422,35.8231,38.3691,7892199.0],["2015-07-29",38.3691,40.2262,36.9513,40.0364,4235696.0],["2015-07-30",40.0364,40.4358,37.5903,38.1794,4245998.0],["2015-07-31",38.1794,38.7086,37.4006,37.9997,3604595.0],["2015-08-03",37.9997,37.9997,36.9513,37.9897,3697728.0],["2015-08-04",37.9897,40.1163,37.98970031738281,40.0864,3280673.0],["2015-08-05",40.0864,40.3959,38.7086,38.7385,3136762.0],["2015-08-06",38.7385,40.2162,37.4406,39.707,4257846.0],["2015-08-07",39.707,42.7322,39.4374,41.4542,5833783.0],["2015-08-10",41.4542,44.9487,41.454200744628906,44.5493,7707178.0],["2015-08-11",44.5493,45.9071,43.6807,43.9802,6730454.0],["2015-08-12",43.9802,45.8971,42.9319,44.5493,6174002.0],["2015-08-13",44.5493,48.4132,43.481,48.1036,7797142.0],["2015-08-14",48.1036,50.8992,47.9239,48.3732,9085132.0],["2015-08-17",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-18",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-19",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-20",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-21",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-24",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-25",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-26",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-27",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-28",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-08-31",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-01",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-02",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-07",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-08",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-09",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-10",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-11",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-14",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-15",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-16",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-17",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-18",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-21",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-22",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-23",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-24",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-25",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-28",48.3732,50.8992,47.9239,48.3732,9085132.0],["2015-09-29",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-09-30",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-08",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-09",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-12",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-13",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-14",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-15",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-16",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-19",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-20",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-21",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-22",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-23",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-26",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-27",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-28",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-29",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-10-30",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-02",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-03",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-04",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-05",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-06",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-09",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-10",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-11",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-12",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-13",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-16",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-17",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-18",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-19",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-20",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-23",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-24",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-25",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-26",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-27",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-11-30",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-01",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-02",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-03",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-04",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-07",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-08",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-09",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-10",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-11",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-14",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-15",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-16",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-17",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-18",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-21",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-22",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-23",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-24",48.3732,48.37321853637695,48.3732,48.3732,0.0],["2015-12-25",48.3732,48.523,43.5409,44.4894,23692675.0],["2015-12-28",44.4894,44.489383697509766,41.2345,41.3743,14559347.0],["2015-12-29",41.3743,42.0532,40.4957,40.9849,6804210.0],["2015-12-30",40.9849,41.1946,39.7769,40.1463,8005338.0],["2015-12-31",40.1463,40.8751,39.4674,39.5372,6094332.0],["2016-01-04",39.5372,39.8667,35.5835,35.6035,4862000.0],["2016-01-05",35.6035,35.603485107421875,32.4485,34.5152,6524980.0],["2016-01-06",34.5152,36.8216,34.51521301269531,36.3822,8245171.0],["2016-01-07",36.3822,36.38224792480469,32.748,32.768,1707845.0],["2016-01-08",32.768,34.625,30.6513,34.036,6694552.0],["2016-01-11",34.036,36.552,33.0076,35.3439,10375370.0],["2016-01-12",35.3439,36.8216,33.9461,35.8032,9518843.0],["2016-01-13",35.8032,35.80316925048828,32.748,33.9561,7916389.0],["2016-01-14",33.9561,35.1542,32.6681,35.0444,6611825.0],["2016-01-15",35.0444,35.1542,32.149,32.5084,5782256.0],["2016-01-18",32.5084,32.508399963378906,30.4916,31.7696,5068682.0],["2016-01-19",31.7696,33.1474,31.53,32.9178,5298687.0],["2016-01-20",32.9178,35.1043,32.149,33.4669,7796836.0],["2016-01-21",33.4669,33.466880798339844,30.9509,31.8095,5398885.0],["2016-01-22",31.8095,32.4385,31.5499,32.1889,3565372.0],["2016-01-25",32.1889,33.3271,32.188907623291016,32.9876,3752978.0],["2016-01-26",32.9876,33.8862,29.9824,30.6713,6338324.0],["2016-01-27",30.6713,31.8095,28.984,31.2404,5348766.0],["2016-01-28",31.2404,31.240413665771484,28.115373611450195,28.1154,4505801.0],["2016-01-29",28.1154,29.1338,27.3566,28.9341,4407247.0],["2016-02-01",28.9341,29.5032,26.468,27.5862,3422971.0],["2016-02-02",27.5862,28.4648,27.2767,28.2651,3784228.0],["2016-02-03",28.2651,28.265134811401367,27.3466,28.0655,3194781.0],["2016-02-04",28.0655,30.871,28.065452575683594,30.871,7246873.0],["2016-02-05",30.871,32.0491,29.8526,30.1821,6490449.0],["2016-02-15",30.1821,32.2488,28.5347,31.5,5753791.0],["2016-02-16",31.5,32.3487,31.1306,32.1989,8115129.0],["2016-02-17",32.1989,32.3986,31.4501,32.2189,6036576.0],["2016-02-18",32.2189,33.2772,31.8694,31.9493,7626418.0],["2016-02-19",31.9493,31.94928741455078,31.1605,31.5599,3693099.0],["2016-02-22",31.5599,34.7149,31.559906005859375,34.7149,6856124.0],["2016-02-23",34.7149,38.1894,34.71489715576172,38.1894,28301113.0],["2016-02-24",38.1894,40.2162,37.83,39.048,22083345.0],["2016-02-25",39.048,39.04801940917969,35.1442,36.6918,16462973.0],["2016-02-26",36.6918,39.9965,36.0428,38.9482,18152037.0],["2016-02-29",38.9482,38.948177337646484,35.0544,35.5536,14824412.0],["2016-03-01",35.5536,38.2393,34.7648,36.3922,9138131.0],["2016-03-02",36.3922,40.03644943237305,35.3639,40.0364,13948734.0],["2016-03-03",40.0364,43.8105,39.9366,40.4059,15730558.0],["2016-03-04",40.4059,41.9334,38.439,39.2976,13792457.0],["2016-03-07",39.2976,42.213,39.29762268066406,40.7853,13531518.0],["2016-03-08",40.7853,42.4326,38.7385,40.4758,16814691.0],["2016-03-09",40.4758,40.47575378417969,36.4322,36.4721,13181708.0],["2016-03-10",36.4721,36.9214,34.9445,35.1143,9275626.0],["2016-03-11",35.1143,35.7533,34.3255,35.5236,5753430.0],["2016-03-14",35.5236,37.151,35.523616790771484,36.1526,7909728.0],["2016-03-15",36.1526,36.15261459350586,34.4553,34.9346,8475371.0],["2016-03-16",34.9346,35.4437,33.6466,33.9561,5484375.0],["2016-03-17",33.9561,35.3139,33.95610046386719,35.1043,8877816.0],["2016-03-18",35.1043,38.6187,35.104278564453125,38.1594,14598912.0],["2016-03-21",38.1594,38.8483,37.2808,38.6487,16871670.0],["2016-03-22",38.6487,38.8184,37.4605,37.9697,11901556.0],["2016-03-23",37.9697,41.763710021972656,37.7201,41.7637,19373670.0],["2016-03-24",41.7637,41.9334,40.0864,40.6655,18708397.0],["2016-03-25",40.6655,41.2146,39.1978,39.9266,7699612.0],["2016-03-28",39.9266,42.0532,39.3376,41.4242,16115250.0],["2016-03-29",41.4242,45.4279,40.3859,41.4842,18808652.0],["2016-03-30",41.4842,44.6192,40.4358,42.862,15469076.0],["2016-03-31",42.862,43.0816,41.2046,42.2529,9411313.0],["2016-04-01",42.2529,45.5277,42.252933502197266,45.5078,14512288.0],["2016-04-05",45.5078,47.7742,44.11,46.2765,13402275.0],["2016-04-06",46.2765,46.27654266357422,44.2098,45.338,8466769.0],["2016-04-07",45.338,45.6575,42.6823,42.842,10323986.0],["2016-04-08",42.842,42.84199905395508,39.9366,40.4158,11247208.0],["2016-04-11",40.4158,44.45943069458008,40.41584777832031,44.4594,12330483.0],["2016-04-12",44.4594,47.5545,44.4295,45.0784,22419401.0],["2016-04-13",45.0784,49.5913,45.07844924926758,49.0322,14802428.0],["2016-04-14",49.0322,51.4184,48.2734,50.3601,14987041.0],["2016-04-15",50.3601,53.3753,48.4431,51.2487,14177446.0],["2016-04-18",51.2487,53.2155,48.8025,52.1472,13444552.0],["2016-04-19",52.1472,56.071,52.1472282409668,55.3521,14554392.0],["2016-04-20",55.3521,56.4105,51.029,54.5235,16352765.0],["2016-04-21",54.5235,58.7767,53.5949,54.3737,16957573.0],["2016-04-22",54.3737,54.37369155883789,50.1404,52.9859,13240960.0],["2016-04-25",52.9859,54.6033,51.5182,51.9575,7791583.0],["2016-04-26",51.9575,52.896,50.2203,52.2271,8449783.0],["2016-04-27",52.2271,52.7163,50.7195,51.0889,6224998.0],["2016-04-28",51.0889,52.916,50.7195,51.648,7000985.0],["2016-04-29",51.648,56.8098,51.64801788330078,56.5003,12432920.0],["2016-05-03",56.5003,59.0063,55.0626,58.0878,12312279.0],["2016-05-04",58.0878,58.6369,56.4604,56.9596,7050913.0],["2016-05-05",56.9596,57.9081,55.9113,57.5686,4993812.0],["2016-05-06",57.5686,60.8933,56.71,57.5786,11261867.0],["2016-05-09",57.5786,57.57860565185547,51.817752838134766,51.8178,11682954.0],["2016-05-10",51.8178,52.0674,47.0453,50.2502,11916549.0],["2016-05-11",50.2502,53.2954,50.250240325927734,52.0174,9602698.0],["2016-05-12",52.0174,57.2192,50.3201,57.2192,11906047.0],["2016-05-13",57.2192,59.5655,54.9128,56.4304,14157776.0],["2016-05-16",56.4304,61.9017,56.2707,60.2743,13696551.0],["2016-05-17",60.2743,63.8686,58.5071,58.607,15112907.0],["2016-05-18",58.607,60.4041,55.8114,59.4556,9668930.0],["2016-05-19",59.4556,62.5807,58.1078,61.8119,13524754.0],["2016-05-20",61.8119,62.8702,58.7767,59.2959,12456685.0],["2016-05-23",59.2959,59.8949,57.9081,59.1861,7047282.0],["2016-05-24",59.1861,59.9049,58.5171,59.8051,7355133.0],["2016-05-25",59.8051,61.8219,57.7084,57.9181,8137654.0],["2016-05-26",57.9181,61.5024,54.4236,60.9533,11981222.0],["2016-05-27",60.9533,63.7987,60.0048,60.6338,9381622.0],["2016-05-30",60.6338,61.9517,59.206,60.9033,6245924.0],["2016-05-31",60.9033,66.9937,60.90332794189453,66.9937,14014295.0],["2016-06-01",66.9937,71.4566,66.99365997314453,67.7525,13567934.0],["2016-06-02",67.7525,67.75245666503906,64.268,67.0136,15598048.0],["2016-06-03",67.0136,68.8807,65.8954,66.8938,11661064.0],["2016-06-06",66.8938,67.6826,66.1949,66.9238,7585182.0],["2016-06-07",66.9238,69.4498,66.0452,67.5029,9478451.0],["2016-06-08",67.5029,67.50285339355469,62.98,63.8986,11768113.0],["2016-06-13",63.8986,64.7972,61.2128,61.4025,8347813.0],["2016-06-14",61.4025,62.6805,58.617,60.454,8134697.0],["2016-06-15",60.454,64.0483,59.4057,63.2097,9433894.0],["2016-06-16",63.2097,65.9254,62.8802,63.4593,9648157.0],["2016-06-17",63.4593,63.9984,61.8219,62.2412,8761123.0],["2016-06-20",62.2412,62.7404,60.0347,61.4125,6801756.0],["2016-06-21",61.4125,64.1981,60.1645,61.6022,11420035.0],["2016-06-22",61.6022,63.8986,61.4824,62.8902,11534846.0],["2016-06-23",62.8902,62.89017868041992,56.8098,56.9995,17641098.0],["2016-06-24",56.9995,56.99952697753906,51.9176,55.3122,12042574.0],["2016-06-27",55.3122,55.9113,54.2639,55.8613,7160981.0],["2016-06-28",55.8613,57.2891,55.1724,55.8913,7913984.0],["2016-06-29",55.8913,60.2843,55.2124,59.0762,17498286.0],["2016-06-30",59.0762,59.076229095458984,56.5502,57.1693,9922512.0],["2016-07-01",57.1693,59.6653,56.9097,59.0363,11173361.0],["2016-07-04",59.0363,64.0983,58.2076,63.8786,16666396.0],["2016-07-05",63.8786,63.878604888916016,61.6122,63.2296,12103384.0],["2016-07-06",63.2296,63.4792,61.7021,62.8502,9887328.0],["2016-07-07",62.8502,67.8723,62.401,63.649,18176363.0],["2016-07-08",63.649,63.64897155761719,60.6937,61.8219,7096981.0],["2016-07-11",61.8219,65.8854,61.732,62.2113,10719975.0],["2016-07-12",62.2113,63.4892,60.7636,63.03,8266441.0],["2016-07-13",63.03,63.7089,61.4125,62.9101,6749571.0],["2016-07-14",62.9101,62.91014099121094,60.9133,61.3826,5888680.0],["2016-07-15",61.3826,61.8518,60.2943,61.0431,4265390.0],["2016-07-18",61.0431,64.1981,61.04310607910156,63.5591,11195890.0],["2016-07-19",63.5591,63.7987,61.9517,63.1797,4768754.0],["2016-07-20",63.1797,64.3978,62.8702,63.1897,5639925.0],["2016-07-21",63.1897,63.189701080322266,61.3426,61.9517,6612558.0],["2016-07-22",61.9517,62.1014,59.9149,60.3043,5823679.0],["2016-07-25",60.3043,60.6537,58.9165,59.196,4131571.0],["2016-07-26",59.196,60.3143,58.7168,59.875,3488749.0],["2016-07-27",59.875,60.2344,53.88447189331055,53.8845,14195618.0],["2016-07-28",53.8845,54.5035,51.4184,53.8545,9254249.0],["2016-07-29",53.8545,53.854515075683594,51.5182,51.8577,5208640.0],["2016-08-01",51.8577,51.85768508911133,48.4032,50.2902,6372773.0],["2016-08-02",50.2902,51.1189,49.9208,50.4699,3449061.0],["2016-08-03",50.4699,51.1987,50.2203,50.4599,4316372.0],["2016-08-04",50.4599,52.4468,49.9208,51.9975,7080516.0],["2016-08-05",51.9975,53.4152,51.2986,52.1672,5477483.0],["2016-08-08",52.1672,52.16719436645508,49.6212,51.8377,4045667.0],["2016-08-09",51.8377,54.4835,51.83771514892578,52.7463,6251364.0],["2016-08-10",52.7463,54.2838,51.9176,52.7363,5293376.0],["2016-08-11",52.7363,53.0758,50.7195,50.9491,5172677.0],["2016-08-12",50.9491,51.2686,50.4799,51.039,2602708.0],["2016-08-15",51.039,52.3669,49.801,52.1273,5859492.0],["2016-08-16",52.1273,53.4452,51.9176,52.9659,5675928.0],["2016-08-17",52.9659,52.96592712402344,52.1173,52.287,4313731.0],["2016-08-18",52.287,52.6964,51.5182,51.7578,3812755.0],["2016-08-19",51.7578,56.101,51.6281,54.9827,15009153.0],["2016-08-22",54.9827,54.98272705078125,53.5949,53.6648,5710497.0],["2016-08-23",53.6648,55.422,53.1257,53.7547,5079071.0],["2016-08-24",53.7547,54.2139,52.4068,52.7762,4377010.0],["2016-08-25",52.7762,52.77622985839844,50.2902,51.3685,5404789.0],["2016-08-26",51.3685,52.297,50.9292,51.6081,4620274.0],["2016-08-29",51.6081,51.7079,50.9192,51.648,2578751.0],["2016-08-30",51.648,52.4967,51.019,51.4084,3358169.0],["2016-08-31",51.4084,53.8146,50.9192,52.5666,8448472.0],["2016-09-01",52.5666,53.3154,52.1173,52.1472,3815577.0],["2016-09-02",52.1472,53.4152,51.8677,52.1572,4565814.0],["2016-09-05",52.1572,53.1956,51.7179,52.317,4066187.0],["2016-09-06",52.317,53.1956,51.9176,52.906,4408288.0],["2016-09-07",52.906,53.4851,52.5067,52.6764,3867987.0],["2016-09-08",52.6764,52.8461,51.8976,52.0973,2727787.0],["2016-09-09",52.0973,52.2171,50.9192,50.9791,4089119.0],["2016-09-12",50.9791,50.97908401489258,45.8772,46.0968,10070957.0],["2016-09-13",46.0968,46.8257,45.4079,46.2166,3906736.0],["2016-09-14",46.2166,48.1036,45.4479,47.1352,5919310.0],["2016-09-19",47.1352,50.1204,47.13518142700195,49.5014,7726500.0],["2016-09-20",49.5014,50.4699,48.4731,49.3616,3671149.0],["2016-09-21",49.3616,50.0705,48.7326,49.3217,3668319.0],["2016-09-22",49.3217,50.0905,48.9223,49.2918,2707749.0],["2016-09-23",49.2918,49.2917594909668,47.255,47.6044,4044415.0],["2016-09-26",47.6044,47.60443878173828,45.8073,45.8872,3798486.0],["2016-09-27",45.8872,47.1152,45.4778,46.9255,3177188.0],["2016-09-28",46.9255,47.255,46.3564,46.8157,1795915.0],["2016-09-29",46.8157,47.4547,46.7658,46.8556,2461237.0],["2016-09-30",46.8556,48.8225,46.855628967285156,48.5629,4740948.0],["2016-10-10",48.5629,49.4315,47.9239,49.162,3695231.0],["2016-10-11",49.162,50.6197,48.9523,49.2418,4543147.0],["2016-10-12",49.2418,49.3217,48.493,48.7227,3050738.0],["2016-10-13",48.7227,49.2918,48.0238,49.0222,3743399.0],["2016-10-14",49.0222,49.0222,47.5246,48.1236,3858191.0],["2016-10-17",48.1236,49.7011,48.0238,48.8525,6482655.0],["2016-10-18",48.8525,49.9208,48.2734,49.6512,5502652.0],["2016-10-19",49.6512,52.4168,49.651187896728516,50.8193,12007509.0],["2016-10-20",50.8193,50.8992,49.9707,50.6796,3703315.0],["2016-10-21",50.6796,51.8677,50.1803,51.1688,6433575.0],["2016-10-24",51.1688,52.916,50.6995,52.1372,6800452.0],["2016-10-25",52.1372,53.1656,51.2986,52.4967,5751136.0],["2016-10-26",52.4967,53.1656,51.4583,51.6081,4383252.0],["2016-10-27",51.6081,51.6979,51.029,51.3884,2412555.0],["2016-10-28",51.3884,51.6081,50.1005,50.6197,2932131.0],["2016-10-31",50.6197,51.9076,50.1704,51.3784,2554990.0],["2016-11-01",51.3784,53.4052,51.378448486328125,52.5166,8289556.0],["2016-11-02",52.5166,54.3437,52.516639709472656,53.4352,11477738.0],["2016-11-03",53.4352,53.4352,52.1173,53.2355,5307326.0],["2016-11-04",53.2355,58.5571,53.23550033569336,57.6285,21489002.0],["2016-11-07",57.6285,58.6769,55.5918,57.8981,10784900.0],["2016-11-08",57.8981,58.587,56.9296,58.3474,6890829.0],["2016-11-09",58.3474,61.2029,57.4588,59.3857,13731077.0],["2016-11-10",59.3857,61.7919,58.7867,59.3758,10589471.0],["2016-11-11",59.3758,60.8135,57.2691,59.7751,13536493.0],["2016-11-14",59.7751,59.77511978149414,57.9081,58.3574,8346252.0],["2016-11-15",58.3574,61.4824,58.35737228393555,59.3358,10080237.0],["2016-11-16",59.3358,59.9049,57.3989,59.5854,6583983.0],["2016-11-17",59.5854,62.7804,58.7368,61.8418,12899820.0],["2016-11-18",61.8418,61.84183883666992,59.7851,60.6737,6856064.0],["2016-11-21",60.6737,60.8035,56.9097,58.1777,8025359.0],["2016-11-22",58.1777,59.6453,57.948,59.246,4508449.0],["2016-11-23",59.246,60.5938,58.4372,59.0762,5426931.0],["2016-11-24",59.0762,61.8518,58.4872,60.3542,9686707.0],["2016-11-25",60.3542,61.5124,58.5271,59.875,4624105.0],["2016-11-28",59.875,61.7021,59.3059,61.5623,7886608.0],["2016-11-29",61.5623,61.56228256225586,58.567,59.2559,8205145.0],["2016-11-30",59.2559,59.3059,55.412,57.1992,9076024.0],["2016-12-01",57.1992,57.7583,56.8897,57.4588,3035742.0],["2016-12-02",57.4588,57.6984,53.7946,55.0726,7504168.0],["2016-12-05",55.0726,55.7615,52.9659,55.0826,3066051.0],["2016-12-06",55.0826,55.5219,53.6648,55.412,4883282.0],["2016-12-07",55.412,56.5403,54.194,54.7132,5471117.0],["2016-12-08",54.7132,56.051,54.194,55.9312,6479563.0],["2016-12-09",55.9312,57.1293,55.5119,55.7016,5569439.0],["2016-12-12",55.7016,56.4105,50.7994,51.009,5139200.0],["2016-12-13",51.009,51.4184,47.9239,49.132,9053229.0],["2016-12-14",49.132,49.13201141357422,44.7789,46.1168,11147578.0],["2016-12-15",46.1168,47.0254,45.1284,46.6659,5536675.0],["2016-12-16",46.6659,46.9055,45.2082,45.7374,6624824.0],["2016-12-19",45.7374,46.1068,44.9586,45.4778,3937667.0],["2016-12-20",45.4778,46.5861,44.8388,45.8572,5208914.0],["2016-12-21",45.8572,46.596,45.5377,46.1168,4439412.0],["2016-12-22",46.1168,46.116798400878906,45.1483,45.4279,4000827.0],["2016-12-23",45.4279,45.6675,42.4926,42.5924,8736928.0],["2016-12-26",42.5924,43.6108,41.1946,43.2713,5513811.0],["2016-12-27",43.2713,43.7306,42.862,43.2713,2517953.0],["2016-12-28",43.2713,43.6906,41.9135,42.3528,3752606.0],["2016-12-29",42.3528,42.7222,41.9334,41.9534,2818724.0],["2016-12-30",41.9534,42.6024,41.9334,42.4227,2605357.0],["2017-01-03",42.4227,43.1116,42.0932,42.4127,3379878.0],["2017-01-04",42.4127,44.6092,42.213,44.5393,7781037.0],["2017-01-05",44.5393,44.6092,43.6108,44.2997,5073064.0],["2017-01-06",44.2997,44.4195,43.6906,43.9003,3091580.0],["2017-01-09",43.9003,44.4295,43.6906,44.2797,2550526.0],["2017-01-10",44.2797,44.3995,42.812,43.7905,4176974.0],["2017-01-11",43.7905,44.11,43.1515,43.6108,2825475.0],["2017-01-12",43.6108,43.9203,42.852,42.9019,2869447.0],["2017-01-13",42.9019,42.90190505981445,40.7952,40.8252,5952457.0],["2017-01-16",40.8252,40.825199127197266,36.7417,37.9498,7157548.0],["2017-01-17",37.9498,38.6187,36.9613,38.429,3464261.0],["2017-01-18",38.429,38.9282,38.1594,38.2193,2046187.0],["2017-01-19",38.2193,38.7984,38.0596,38.5288,3864782.0],["2017-01-20",38.5288,39.2477,38.1295,39.1479,2509998.0],["2017-01-23",39.1479,40.2861,39.14786148071289,39.8368,3974101.0],["2017-01-24",39.8368,40.1762,39.2377,39.2876,2396210.0],["2017-01-25",39.2876,40.2561,39.28763961791992,40.0265,2399606.0],["2017-01-26",40.0265,44.03010940551758,40.026466369628906,44.0301,10090133.0],["2017-02-03",44.0301,45.8772,43.7306,45.0685,9833119.0],["2017-02-06",45.0685,45.6176,43.9802,45.0585,7739013.0],["2017-02-07",45.0585,45.7274,44.3197,45.348,7551035.0],["2017-02-08",45.348,45.5777,44.4794,45.2382,6088432.0],["2017-02-09",45.2382,45.8971,44.9886,45.5377,6277600.0],["2017-02-10",45.5377,45.8772,44.5493,45.6975,7283477.0],["2017-02-13",45.6975,48.513,45.69746398925781,47.2151,10861866.0],["2017-02-14",47.2151,48.0937,46.5561,47.7242,7349664.0],["2017-02-15",47.7242,47.724246978759766,45.7374,46.2366,6612639.0],["2017-02-16",46.2366,49.8708,46.236610412597656,48.7626,15440764.0],["2017-02-17",48.7626,48.76259994506836,47.3349,47.8041,7548626.0],["2017-02-20",47.8041,48.3233,46.9355,47.864,4883741.0],["2017-02-21",47.864,48.8525,47.0453,47.854,6639063.0],["2017-02-22",47.854,48.7726,47.4746,47.7642,6176557.0],["2017-02-23",47.7642,48.7726,47.3848,47.9139,7564524.0],["2017-02-24",47.9139,47.91394805908203,45.8273,46.5861,8297592.0],["2017-02-27",46.5861,46.586055755615234,44.8887,45.1384,6547453.0],["2017-02-28",45.1384,45.5876,44.7689,45.388,5765166.0],["2017-03-01",45.388,46.7857,45.0185,46.1667,6744569.0],["2017-03-02",46.1667,48.1336,45.9271,46.9754,10038965.0],["2017-03-03",46.9754,47.1851,45.6176,47.1252,5571716.0],["2017-03-06",47.1252,47.3648,46.5261,47.1052,4142283.0],["2017-03-07",47.1052,47.1851,45.987,46.3964,4018791.0],["2017-03-08",46.3964,46.4163,45.4678,45.9071,2977476.0],["2017-03-09",45.9071,46.7158,44.8288,44.8688,4382703.0],["2017-03-10",44.8688,45.1284,44.6092,44.739,3394062.0],["2017-03-13",44.739,46.8656,44.5293,46.7258,8471364.0],["2017-03-14",46.7258,47.225,46.1767,46.3065,4544180.0],["2017-03-15",46.3065,47.0853,46.0269,46.2765,3790463.0],["2017-03-16",46.2765,47.245,46.2466,47.2151,6631889.0],["2017-03-17",47.2151,48.9723,47.215057373046875,47.6843,12843400.0],["2017-03-20",47.6843,49.3916,47.68431091308594,48.2035,8126415.0],["2017-03-21",48.2035,48.3033,47.3049,47.904,4840615.0],["2017-03-22",47.904,48.0138,46.5561,46.9555,4557422.0],["2017-03-23",46.9555,47.6044,46.4263,47.4048,4116443.0],["2017-03-24",47.4048,47.894,46.0269,46.1268,5657944.0],["2017-03-27",46.1268,46.2865,45.1783,46.0968,3641754.0],["2017-03-28",46.0968,46.3065,45.4179,45.6775,3291335.0],["2017-03-29",45.6775,46.8057,45.67749786376953,45.7674,4529238.0],["2017-03-30",45.7674,45.7674,42.7322,43.1415,7512427.0],["2017-03-31",43.1415,43.9303,42.6124,43.1315,3859802.0],["2017-04-05",43.1315,44.6791,43.1315,44.2697,3641741.0],["2017-04-06",44.2697,44.5094,43.8304,43.9802,2603787.0],["2017-04-07",43.9802,44.4894,43.5908,43.6307,4202065.0],["2017-04-10",43.6307,43.7106,41.0149,41.7937,6825108.0],["2017-04-11",41.7937,41.9135,40.2361,41.8436,6054036.0],["2017-04-12",41.8436,42.2729,40.9849,41.9035,4590224.0],["2017-04-13",41.9035,42.6124,40.975,42.2629,4245174.0],["2017-04-14",42.2629,42.8919,41.4043,41.8636,4950389.0],["2017-04-17",41.8636,42.203,41.3344,41.8735,2710418.0],["2017-04-18",41.8735,42.0832,40.4358,40.4857,3455764.0],["2017-04-19",40.4857,40.48573684692383,38.9382,39.1379,4058809.0],["2017-04-20",39.1379,39.6371,39.038,39.3076,3514083.0],["2017-04-21",39.3076,39.4174,38.439,38.7086,3294315.0],["2017-04-24",38.7086,38.7086,36.4422,36.8315,5677611.0],["2017-04-25",36.8315,37.1211,36.3922,36.7916,3759879.0],["2017-04-26",36.7916,37.2209,36.5819,37.0013,3139465.0],["2017-04-27",37.0013,38.0596,35.9929,37.9897,4518107.0],["2017-04-28",37.9897,38.0895,37.2609,37.8399,2696506.0],["2017-05-02",37.8399,38.0895,37.5704,37.9198,2434186.0],["2017-05-03",37.9198,39.7369,37.8399,38.7385,4238169.0],["2017-05-04",38.7385,39.2277,38.1894,38.9282,3118663.0],["2017-05-05",38.9282,39.2177,38.1894,38.3491,3727029.0],["2017-05-08",38.3491,38.34912872314453,36.8216,36.8415,3003486.0],["2017-05-09",36.8415,39.088,36.841522216796875,38.7485,4966204.0],["2017-05-10",38.7485,38.9681,37.4406,37.7201,3732838.0],["2017-05-11",37.7201,38.5388,37.0512,38.5089,3382435.0],["2017-05-12",38.5089,38.5588,37.3906,37.81,3024560.0],["2017-05-15",37.81,38.0696,37.55039596557617,37.5504,2478684.0],["2017-05-16",37.5504,39.3475,37.2409,39.2876,5015525.0],["2017-05-17",39.2876,39.7868,38.9582,39.1079,4060420.0],["2017-05-18",39.1079,39.2277,38.6586,38.7984,2317337.0],["2017-05-19",38.7984,39.8368,38.7784,39.4873,4746855.0],["2017-05-22",39.4873,40.4358,38.6487,38.7784,4539872.0],["2017-05-23",38.7784,38.8384,36.9513,37.191,5235000.0],["2017-05-24",37.191,37.81,36.2724,37.6802,2981291.0],["2017-05-25",37.6802,38.1195,37.0412,38.0796,2845693.0],["2017-05-26",38.0796,38.7385,37.7401,37.8899,2209016.0],["2017-05-31",37.8899,38.5588,37.3108,37.4206,2707752.0],["2017-06-01",37.4206,37.7101,36.522,36.572,2734899.0],["2017-06-02",36.572,36.572,33.9561,35.5735,5862760.0],["2017-06-05",35.5735,35.8431,35.0444,35.5835,2814939.0],["2017-06-06",35.5835,35.7932,35.2441,35.7233,1670518.0],["2017-06-07",35.7233,36.7317,35.6634,36.6518,3189150.0],["2017-06-08",36.6518,37.2908,36.4521,36.4621,2690383.0],["2017-06-09",36.4621,37.0412,36.1227,36.9613,2745615.0],["2017-06-12",36.9613,36.961334228515625,35.9429,35.9529,3122207.0],["2017-06-13",35.9529,37.5704,35.7832,37.1211,4599768.0],["2017-06-14",37.1211,39.677,36.7816,38.0796,7000555.0],["2017-06-15",38.0796,38.3391,37.6103,37.8998,4095061.0],["2017-06-16",37.8998,39.1578,37.6403,38.3791,6331292.0],["2017-06-19",38.3791,38.7585,37.9997,38.459,3594859.0],["2017-06-20",38.459,39.5872,38.1894,38.8583,6708075.0],["2017-06-21",38.8583,38.85831832885742,38.0596,38.6287,4426750.0],["2017-06-22",38.6287,39.2677,38.1395,38.429,4913236.0],["2017-06-23",38.429,39.5372,38.1894,39.2477,6883807.0],["2017-06-26",39.2477,39.9366,39.048,39.7569,5808721.0],["2017-06-27",39.7569,39.9067,39.0081,39.4274,3811176.0],["2017-06-28",39.4274,40.2361,39.3076,39.9865,6637733.0],["2017-06-29",39.9865,40.0964,39.2777,39.5971,4451055.0],["2017-06-30",39.5971,39.59714889526367,38.6786,38.9781,3901388.0],["2017-07-03",38.9781,39.7669,38.97813034057617,39.2976,3805873.0],["2017-07-04",39.2976,40.1163,39.29762268066406,39.5073,5755715.0],["2017-07-05",39.5073,40.326,39.0181,40.1563,8539099.0],["2017-07-06",40.1563,44.1699,39.9865,44.1699,18939064.0],["2017-07-07",44.1699,48.5829,43.5109,48.5829,28151641.0],["2017-07-10",48.5829,49.8309,48.0537,48.8824,25541946.0],["2017-07-11",48.8824,49.132,46.0369,47.0952,18259228.0],["2017-07-12",47.0952,47.9539,46.3265,47.904,16199226.0],["2017-07-13",47.904,51.5781,47.8041,48.3033,29250779.0],["2017-07-14",48.3033,48.8125,46.3165,47.7742,13995455.0],["2017-07-17",47.7742,48.3632,44.1599,45.9071,15440310.0],["2017-07-18",45.9071,47.0753,44.9387,46.9555,12167272.0],["2017-07-19",46.9555,49.6212,46.4862,49.0721,21085175.0],["2017-07-20",49.0721,51.4983,47.9239,50.1504,21807750.0],["2017-07-21",50.1504,50.1504,48.2235,48.3832,12808113.0],["2017-07-24",48.3832,49.0022,47.3249,48.9024,8829612.0],["2017-07-25",48.9024,50.5697,47.5046,47.8441,16181806.0],["2017-07-26",47.8441,50.2802,47.7842,49.7111,17243843.0],["2017-07-27",49.7111,51.0689,47.9339,48.3932,19665160.0],["2017-07-28",48.3932,51.9675,46.9455,50.5897,25974375.0],["2017-07-31",50.5897,55.0626,49.8708,54.1341,33937147.0],["2017-08-01",54.1341,54.13407516479492,51.1888,51.9575,18588297.0],["2017-08-02",51.9575,53.9643,50.2003,50.6296,22796721.0],["2017-08-03",50.6296,51.4084,49.6013,50.8293,12660892.0],["2017-08-04",50.8293,52.4468,47.7842,48.1136,18873131.0],["2017-08-07",48.1136,51.9176,47.1751,51.5082,20907900.0],["2017-08-08",51.5082,56.6601,51.508243560791016,54.9827,36116029.0],["2017-08-09",54.9827,59.875,54.0143,58.6968,28821003.0],["2017-08-10",58.6968,58.69683074951172,58.6968,58.6968,0.0],["2017-08-11",58.6968,58.69683074951172,58.6968,58.6968,0.0],["2017-08-14",58.6968,58.9265,52.8262,57.6984,30507570.0],["2017-08-15",57.6984,57.7883,54.0143,54.8529,24471807.0],["2017-08-16",54.8529,54.85293197631836,50.2502,52.0574,18778747.0],["2017-08-17",52.0574,53.0658,50.7395,51.9076,14374395.0],["2017-08-18",51.9076,51.90760803222656,48.7227,50.0306,13291328.0],["2017-08-21",50.0306,51.1588,49.4715,50.3601,11112454.0],["2017-08-22",50.3601,50.6995,48.7726,49.8409,12544530.0],["2017-08-23",49.8409,49.840885162353516,47.8041,48.0437,10997864.0],["2017-08-24",48.0437,48.7726,47.1252,47.6743,8448176.0],["2017-08-25",47.6743,49.2918,47.5545,48.7526,10399439.0],["2017-08-28",48.7526,49.9707,48.3433,49.3616,11183543.0],["2017-08-29",49.3616,50.42,48.7326,48.8924,8770571.0],["2017-08-30",48.8924,49.8808,48.4032,49.6712,9386758.0],["2017-08-31",49.6712,49.801,48.4231,49.4615,10769674.0],["2017-09-01",49.4615,52.4168,49.2219,50.8393,19345690.0],["2017-09-04",50.8393,51.7778,50.1704,51.6979,14091922.0],["2017-09-05",51.6979,51.697940826416016,49.8808,50.2602,9209510.0],["2017-09-06",50.2602,51.3884,49.0322,50.0006,11697633.0],["2017-09-07",50.0006,50.0206,48.4231,48.5729,9991052.0],["2017-09-08",48.5729,49.3716,48.4331,48.7726,7003336.0],["2017-09-11",48.7726,50.9991,48.7327,50.5398,12687299.0],["2017-09-12",50.5398,53.2754,50.2003,51.1588,21907407.0],["2017-09-13",51.1588,52.6664,50.4998,52.5965,15759159.0],["2017-09-14",52.5965,52.6265,50.6097,50.7395,12657161.0],["2017-09-15",50.7395,50.73945999145508,48.4231,48.6228,11548479.0],["2017-09-18",48.6228,49.4415,48.4331,48.9623,5903397.0],["2017-09-19",48.9623,49.2518,46.9255,47.2949,9638664.0],["2017-09-20",47.2949,48.1735,47.1452,48.1136,7872486.0],["2017-09-21",48.1136,48.11362838745117,46.4263,46.4363,7652387.0],["2017-09-22",46.4363,47.4147,46.1468,46.2865,5019711.0],["2017-09-25",46.2865,46.286529541015625,43.1116,43.441,9179332.0],["2017-09-26",43.441,44.1499,43.4311,43.9602,4517618.0],["2017-09-27",43.9602,44.4894,43.6108,44.2298,3222348.0],["2017-09-28",44.2298,44.5593,43.4211,43.461,3937877.0],["2017-09-29",43.461,44.3197,43.46101379394531,43.9203,3748887.0],["2017-10-09",43.9203,44.7789,43.8105,44.0601,3928411.0],["2017-10-10",44.0601,44.12,42.5724,42.852,6037665.0],["2017-10-11",42.852,43.3712,42.2629,43.0317,4564951.0],["2017-10-12",43.0317,43.03169631958008,41.5341,42.193,5363676.0],["2017-10-13",42.193,42.8021,42.19302749633789,42.7322,3242010.0],["2017-10-16",42.7322,43.5309,42.0033,42.9818,5138341.0],["2017-10-17",42.9818,42.981773376464844,42.1132,42.4227,2560043.0],["2017-10-18",42.4227,42.8919,41.7937,41.8036,3001868.0],["2017-10-19",41.8036,42.223,40.7853,40.8851,3452337.0],["2017-10-20",40.8851,43.1315,40.6355,42.7521,6675315.0],["2017-10-23",42.7521,42.752140045166016,41.9334,42.3727,3787962.0],["2017-10-24",42.3727,42.9319,42.183,42.5425,3206897.0],["2017-10-25",42.5425,42.6423,42.0932,42.4726,2152036.0],["2017-10-26",42.4726,43.1016,42.1431,42.4526,5323551.0],["2017-10-27",42.4526,42.5225,41.0349,41.1746,5286676.0],["2017-10-30",41.1746,41.4342,39.4374,39.6171,4653819.0],["2017-10-31",39.6171,40.2162,39.6171,40.0364,3026966.0],["2017-11-01",40.0364,40.6854,39.7369,39.9965,3968934.0],["2017-11-02",39.9965,40.1263,39.4374,39.5372,2826138.0],["2017-11-03",39.5372,39.687,38.1395,38.399,3947200.0],["2017-11-06",38.399,39.3276,38.3990478515625,39.2777,3045760.0],["2017-11-07",39.2777,39.8368,38.7784,39.7269,3709688.0],["2017-11-08",39.7269,40.3659,39.3376,39.9166,3979602.0],["2017-11-09",39.9166,40.316,39.6371,39.8368,2503812.0],["2017-11-10",39.8368,39.8368,39.1479,39.3675,2796616.0],["2017-11-13",39.3675,40.2162,39.1379,40.2162,4397676.0],["2017-11-14",40.2162,40.5157,39.697,39.7769,4429702.0],["2017-11-15",39.7769,39.77686309814453,37.9398,38.2293,5108198.0],["2017-11-16",38.2293,38.6187,38.1694,38.3391,2169447.0],["2017-11-17",38.3391,38.419,36.8216,36.9214,3694340.0],["2017-11-20",36.9214,37.4905,36.0228,37.4506,2446921.0],["2017-11-21",37.4506,37.9398,37.0013,37.5005,2478479.0],["2017-11-22",37.5005,37.9298,37.4406,37.6902,2153613.0],["2017-11-23",37.6902,39.038,37.4506,37.7201,4796809.0],["2017-11-24",37.7201,41.4941,37.2908,40.5157,11123422.0],["2017-11-27",40.5157,41.604,39.7868,40.346,9154146.0],["2017-11-28",40.346,41.1846,39.3376,40.8651,7133842.0],["2017-11-29",40.8651,42.0333,40.346,41.564,9863529.0],["2017-11-30",41.564,41.56402587890625,40.1862,40.2461,5616825.0],["2017-12-01",40.2461,40.3859,39.6171,40.1063,3768807.0],["2017-12-04",40.1063,41.2345,39.8368,39.8567,4879898.0],["2017-12-05",39.8567,39.85673522949219,37.0113,37.3907,7298619.0],["2017-12-06",37.3907,37.8899,36.7017,37.8599,3293889.0],["2017-12-07",37.8599,38.2193,37.4406,37.5005,2701535.0],["2017-12-08",37.5005,38.0796,37.191,37.79,2606845.0],["2017-12-11",37.79,38.5089,37.7201,38.429,3244446.0],["2017-12-12",38.429,38.8483,37.9398,37.9997,3421369.0],["2017-12-13",37.9997,38.1594,37.6602,38.0596,2069514.0],["2017-12-14",38.0596,38.3092,37.5404,37.7501,2032395.0],["2017-12-15",37.7501,37.8,37.0212,37.3208,2882399.0],["2017-12-18",37.3208,37.9098,37.161,37.8699,2660297.0],["2017-12-19",37.8699,37.9897,37.6403,37.8699,1860568.0],["2017-12-20",37.8699,38.1195,36.8615,36.9314,3008140.0],["2017-12-21",36.9314,37.4805,36.7916,37.2609,2361284.0],["2017-12-22",37.2609,38.3891,37.1011,37.6902,3888067.0],["2017-12-25",37.6902,38.2393,37.4506,37.83,3576362.0],["2017-12-26",37.83,38.0296,37.1211,37.9298,3363146.0],["2017-12-27",37.9298,39.1379,37.6003,38.2094,7265739.0],["2017-12-28",38.2094,40.2262,37.9398,39.6571,10046767.0],["2017-12-29",39.6571,39.65705490112305,38.8483,39.2277,5322201.0],["2018-01-02",39.2277,39.7968,38.9582,39.5372,4327987.0],["2018-01-03",39.5372,40.1363,39.1379,39.3276,5756862.0],["2018-01-04",39.3276,39.6171,38.7585,39.5872,5973253.0],["2018-01-05",39.5872,39.58716583251953,38.8384,38.9781,4449870.0],["2018-01-08",38.9781,39.717,38.7086,39.3975,9602405.0],["2018-01-09",39.3975,40.7653,38.7585,39.8368,10682942.0],["2018-01-10",39.8368,40.8052,39.5472,39.7669,10557407.0],["2018-01-11",39.7669,40.3759,39.2677,39.697,5039201.0],["2018-01-12",39.697,39.8168,38.9681,38.9981,3947790.0],["2018-01-15",38.9981,39.2177,36.7417,37.0911,7136153.0],["2018-01-16",37.0911,37.3807,36.4422,36.5819,5614331.0],["2018-01-17",36.5819,36.6418,35.2441,36.0727,6726983.0],["2018-01-18",36.0727,36.5919,35.893,35.9429,4358664.0],["2018-01-19",35.9429,36.1426,35.5136,35.7632,5107654.0],["2018-01-22",35.7632,36.3423,35.4437,36.3024,3722724.0],["2018-01-23",36.3024,36.8615,36.0927,36.6618,5185619.0],["2018-01-24",36.6618,36.7317,36.0428,36.3723,3235004.0],["2018-01-25",36.3723,37.1011,36.37226867675781,36.5021,4240401.0],["2018-01-26",36.5021,36.6418,36.2425,36.3523,2377343.0],["2018-01-29",36.3523,36.9014,35.933,36.0727,3099208.0],["2018-01-30",36.0727,36.542,35.893,36.1426,2047709.0],["2018-01-31",36.1426,36.14263153076172,34.3555,34.5252,5014455.0],["2018-02-01",34.5252,34.9046,32.0292,32.6681,5575551.0],["2018-02-02",32.6681,33.6466,31.9493,33.2772,3545837.0],["2018-02-05",33.2772,33.5867,32.4485,32.8778,2977579.0],["2018-02-06",32.8778,32.9976,30.1621,30.3319,4151074.0],["2018-02-07",30.3319,31.4101,30.1821,30.861,3869246.0],["2018-02-08",30.861,31.48,30.5515,31.2304,3548592.0],["2018-02-09",31.2304,31.23042869567871,29.0838,29.7029,4476211.0],["2018-02-12",29.7029,31.6498,29.702852249145508,31.1006,3198047.0],["2018-02-13",31.1006,31.8994,31.10063362121582,31.2903,2479897.0],["2018-02-14",31.2903,31.7496,31.0307,31.5,2179522.0],["2018-02-22",31.5,33.4369,31.5,32.6582,4473689.0],["2018-02-23",32.6582,32.65816116333008,32.0192,32.4485,2571633.0],["2018-02-26",32.4485,33.2073,32.0491,32.8079,3826558.0],["2018-02-27",32.8079,32.807926177978516,32.2288,32.4984,2718569.0],["2018-02-28",32.4984,33.8862,32.0491,33.4868,5738417.0],["2018-03-01",33.4868,33.486846923828125,32.9377,33.2572,3578611.0],["2018-03-02",33.2572,34.3455,32.9477,33.3271,4571732.0],["2018-03-05",33.3271,33.6566,32.9477,33.1274,2633036.0],["2018-03-06",33.1274,34.2956,33.127418518066406,34.1558,6048970.0],["2018-03-07",34.1558,34.8746,33.6466,33.9261,4639226.0],["2018-03-08",33.9261,34.625,33.9261474609375,34.2257,4170756.0],["2018-03-09",34.2257,34.3954,33.6965,34.1758,3521117.0],["2018-03-12",34.1758,34.9246,34.17575454711914,34.635,4669727.0],["2018-03-13",34.635,34.6949,33.9461,34.2357,3635956.0],["2018-03-14",34.2357,35.4238,34.1957,34.5152,6810452.0],["2018-03-15",34.5152,34.51521301269531,33.2772,33.8962,4700161.0],["2018-03-16",33.8962,33.996,33.2672,33.2971,2387594.0],["2018-03-19",33.2971,33.3471,32.6482,33.1374,2038236.0],["2018-03-20",33.1374,33.4369,32.758,33.2971,1721396.0],["2018-03-21",33.2971,33.6765,32.6681,32.7281,2952159.0],["2018-03-22",32.7281,33.1374,32.2688,32.3686,2686790.0],["2018-03-23",32.3686,32.368621826171875,29.623,30.1322,6084263.0],["2018-03-26",30.1322,32.2288,29.0339,31.4401,5300152.0],["2018-03-27",31.4401,32.2588,31.440095901489258,32.2189,4596230.0],["2018-03-28",32.2189,32.2188606262207,31.2005,31.8594,2546130.0],["2018-03-29",31.8594,32.6082,31.6398,32.5084,4261128.0],["2018-03-30",32.5084,32.5084,31.9792,32.3387,3624891.0],["2018-04-02",32.3387,32.8878,32.149,32.5084,3961254.0],["2018-04-03",32.5084,32.508399963378906,31.5799,31.7995,3204958.0],["2018-04-04",31.7995,32.3986,31.79952621459961,31.9493,2880413.0],["2018-04-09",31.9493,34.9345,31.8494,34.9046,13512091.0],["2018-04-10",34.9046,34.90459442138672,33.3271,34.026,9597152.0],["2018-04-11",34.026,34.5052,33.5468,34.3455,6557645.0],["2018-04-12",34.3455,34.34548568725586,33.417,33.4269,4829100.0],["2018-04-13",33.4269,33.8862,33.1973,33.2772,2931583.0],["2018-04-16",33.2772,36.4422,33.27717971801758,35.5835,22109149.0],["2018-04-17",35.5835,35.583518981933594,33.2572,33.2872,11884826.0],["2018-04-18",33.2872,33.5967,31.4501,32.6282,7140140.0],["2018-04-19",32.6282,34.2257,32.4585,33.8862,8547725.0],["2018-04-20",33.8862,33.88621139526367,32.0491,32.1689,6392823.0],["2018-04-23",32.1689,32.3487,30.9708,31.4002,4344915.0],["2018-04-24",31.4002,32.129,31.40015983581543,32.0391,3303905.0],["2018-04-25",32.0391,32.2288,31.53,32.0192,3319681.0],["2018-04-26",32.0192,32.0192,31.2604,31.2803,3081019.0],["2018-04-27",31.2803,32.0791,31.280349731445312,31.7796,2810445.0],["2018-05-02",31.7796,32.0292,31.52,31.8295,1834401.0],["2018-05-03",31.8295,31.9393,30.9808,31.6697,2834442.0],["2018-05-04",31.6697,32.3886,31.6498,31.8095,2751439.0],["2018-05-07",31.8095,32.2288,31.6997,32.129,3814928.0],["2018-05-08",32.129,32.4285,31.9293,32.3487,3460460.0],["2018-05-09",32.3487,32.3686,31.9293,32.0691,2389112.0],["2018-05-10",32.0691,32.3087,31.8694,32.0192,2206002.0],["2018-05-11",32.0192,32.6681,31.9892,32.6482,5438243.0],["2018-05-14",32.6482,32.8978,32.2488,32.4585,3719256.0],["2018-05-15",32.4585,32.5883,31.8195,32.1789,2580682.0],["2018-05-16",32.1789,32.17892074584961,31.7496,31.9892,2394977.0],["2018-05-17",31.9892,32.0491,31.6597,31.6897,1960452.0],["2018-05-18",31.6897,32.0391,31.6198,31.9293,1644845.0],["2018-05-21",31.9293,32.5983,31.929319381713867,32.139,3286513.0],["2018-05-22",32.139,32.2388,31.6298,32.0991,2727225.0],["2018-05-23",32.0991,32.3387,31.6498,31.6797,2100911.0],["2018-05-24",31.6797,32.6482,31.6697,32.139,4338523.0],["2018-05-25",32.139,32.1689,31.5499,31.5699,2972308.0],["2018-05-28",31.5699,31.7197,30.9509,30.9609,2331975.0],["2018-05-29",30.9609,31.1705,30.6513,30.6713,1918374.0],["2018-05-30",30.6713,31.1506,29.8726,30.252,3163945.0],["2018-05-31",30.252,30.6713,30.25197982788086,30.4616,1643388.0],["2018-06-01",30.4616,30.891,30.232,30.5415,1474993.0],["2018-06-04",30.5415,30.871,30.4317,30.5914,1663065.0],["2018-06-05",30.5914,31.3203,30.4816,31.2404,2116388.0],["2018-06-06",31.2404,31.5699,30.891,31.0907,1853868.0],["2018-06-07",31.0907,31.4601,30.7312,30.881,1640766.0],["2018-06-08",30.881,31.0707,30.0124,30.232,2096895.0],["2018-06-11",30.232,30.4317,29.9325,29.9924,1285940.0],["2018-06-12",29.9924,30.3918,29.7528,30.2719,1536843.0],["2018-06-13",30.2719,30.6913,30.0024,30.0623,1417483.0],["2018-06-14",30.0623,31.6997,30.06228256225586,31.0707,5599237.0],["2018-06-15",31.0707,31.4501,30.6114,30.891,3459080.0],["2018-06-19",30.891,31.2604,27.9756,28.6445,5376450.0],["2018-06-20",28.6445,29.3235,28.4548,29.1338,2607801.0],["2018-06-21",29.1338,30.1521,28.8542,28.9041,3237167.0],["2018-06-22",28.9041,29.2036,27.9556,28.954,2511527.0],["2018-06-25",28.954,29.5331,28.4848,28.6246,1728525.0],["2018-06-26",28.6246,29.1937,28.0555,28.9341,1825807.0],["2018-06-27",28.9341,29.613,28.8043,29.1537,2874406.0],["2018-06-28",29.1537,29.2835,28.5048,28.5647,1980798.0],["2018-06-29",28.5647,29.2536,28.4848,29.2336,2542608.0],["2018-07-02",29.2336,29.7029,28.7144,29.0239,2354232.0],["2018-07-03",29.0239,29.2536,28.2651,29.0639,2321307.0],["2018-07-04",29.0639,29.3434,28.5946,28.7444,2019949.0],["2018-07-05",28.7444,28.8342,27.7559,27.7559,2378100.0],["2018-07-06",27.7559,27.9456,25.9588,27.1769,3999001.0],["2018-07-09",27.1769,27.7959,27.0571,27.7559,1794700.0],["2018-07-10",27.7559,28.3949,27.6561,27.9157,2257036.0],["2018-07-11",27.9157,27.91568946838379,26.5379,26.8274,2463215.0],["2018-07-12",26.8274,27.5063,26.827417373657227,27.4265,2013132.0],["2018-07-13",27.4265,27.7759,27.2567,27.5762,1873572.0],["2018-07-16",27.5762,27.6561,27.107,27.3466,1349311.0],["2018-07-17",27.3466,27.5263,27.107,27.2967,1130913.0],["2018-07-18",27.2967,27.4564,27.1269,27.1868,1223003.0],["2018-07-19",27.1868,27.4065,26.6377,27.077,1508196.0],["2018-07-20",27.077,27.2767,26.7376,27.1868,1209905.0],["2018-07-23",27.1868,27.726,27.0571,27.6461,2168566.0],["2018-07-24",27.6461,28.4349,27.5662,28.2052,3946139.0],["2018-07-25",28.2052,28.8442,27.9556,28.5447,3584279.0],["2018-07-26",28.5447,28.54469108581543,28.0055,28.1853,2196435.0],["2018-07-27",28.1853,28.2352,27.7659,27.8158,1586579.0],["2018-07-30",27.8158,28.4349,27.8059,27.9456,1990294.0],["2018-07-31",27.9456,28.0954,27.5762,27.8358,1195644.0],["2018-08-01",27.8358,28.0355,26.8174,26.8574,2629000.0],["2018-08-02",26.8574,27.1369,25.6193,26.1285,2886984.0],["2018-08-03",26.1285,26.3781,25.9089,25.9189,1247709.0],["2018-08-06",25.9189,26.2384,25.4596,25.7292,1541194.0],["2018-08-07",25.7292,26.4081,25.6193,26.3981,1756765.0],["2018-08-08",26.3981,26.398099899291992,25.7292,25.7491,1607910.0],["2018-08-09",25.7491,26.2483,25.4995,26.0786,1739694.0],["2018-08-10",26.0786,26.2384,25.8789,26.0986,1153828.0],["2018-08-13",26.0986,26.098573684692383,25.5594,25.9987,1466939.0],["2018-08-14",25.9987,26.6078,25.859,26.2483,2147600.0],["2018-08-15",26.2483,26.458,25.7192,25.7791,1332301.0],["2018-08-16",25.7791,25.779081344604492,24.7807,24.8306,1997430.0],["2018-08-17",24.8306,25.1601,23.962,24.0518,2690734.0],["2018-08-20",24.0518,24.2615,23.2631,23.8621,2467945.0],["2018-08-21",23.8621,24.1217,23.5626,24.0219,1224150.0],["2018-08-22",24.0219,24.1417,23.5027,23.5426,1076402.0],["2018-08-23",23.5426,23.8122,23.3829,23.6225,1091331.0],["2018-08-24",23.6225,23.9021,23.5127,23.6724,1035114.0],["2018-08-27",23.6724,24.7607,23.6425,24.7208,2845985.0],["2018-08-28",24.7208,24.9105,24.3713,24.6209,2184908.0],["2018-08-29",24.6209,24.620920181274414,24.1417,24.2315,1430200.0],["2018-08-30",24.2315,24.4512,23.5626,23.5726,1571292.0],["2018-08-31",23.5726,24.1117,23.3629,23.5127,1356598.0],["2018-09-03",23.5127,23.7822,23.3629,23.5626,931706.0],["2018-09-04",23.5626,23.8621,23.4927,23.7623,1157839.0],["2018-09-05",23.7623,23.7623,23.3629,23.3629,1209001.0],["2018-09-06",23.3629,23.4927,22.674,22.7838,1739600.0],["2018-09-07",22.7838,23.0634,22.5642,22.7139,1168188.0],["2018-09-10",22.7139,22.713947296142578,21.3561,21.3661,2682805.0],["2018-09-11",21.3661,21.6157,20.8269,21.0666,2388379.0],["2018-09-12",21.0666,21.3162,20.9667,21.2163,1203816.0],["2018-09-13",21.2163,21.6656,21.216323852539062,21.4859,1818838.0],["2018-09-14",21.4859,23.6325,21.3461,22.9036,7250560.0],["2018-09-17",22.9036,22.90364646911621,21.4659,22.065,3938827.0],["2018-09-18",22.065,22.3845,21.7655,22.3445,2920208.0],["2018-09-19",22.3445,23.3629,22.1249,22.9636,5373637.0],["2018-09-20",22.9636,24.3414,22.963550567626953,23.4128,7855003.0],["2018-09-21",23.4128,23.8721,22.7639,23.6624,4971483.0],["2018-09-25",23.6624,24.0518,23.2631,23.7623,4008982.0],["2018-09-26",23.7623,24.3214,23.6724,23.912,3828790.0],["2018-09-27",23.912,24.0918,23.313,23.333,3195732.0],["2018-09-28",23.333,25.17,23.332963943481445,25.0602,7838911.0],["2018-10-08",25.0602,27.1369,24.4712,25.7891,10712918.0],["2018-10-09",25.7891,26.7176,25.1601,26.3781,9325298.0],["2018-10-10",26.3781,26.7076,25.7691,26.0586,6511211.0],["2018-10-11",26.0586,26.058637619018555,24.1417,24.8406,8419342.0],["2018-10-12",24.8406,25.9588,24.2815,25.3697,8806436.0],["2018-10-15",25.3697,25.36972999572754,23.6425,23.7024,6276534.0],["2018-10-16",23.7024,24.4811,23.4628,24.1616,5216037.0],["2018-10-17",24.1616,24.9105,22.9735,23.4628,5163773.0],["2018-10-18",23.4628,23.462757110595703,21.9651,22.2946,4165952.0],["2018-10-19",22.2946,22.9136,21.3661,22.8937,3418187.0],["2018-10-22",22.8937,24.6409,22.893661499023438,24.2715,5189366.0],["2018-10-23",24.2715,24.7807,23.8621,24.2315,4384313.0],["2018-10-24",24.2315,24.541,23.7024,24.0319,3140060.0],["2018-10-25",24.0319,24.3214,22.8537,24.2914,3970980.0],["2018-10-26",24.2914,25.9588,24.29144287109375,24.7008,7569895.0],["2018-10-29",24.7008,25.0602,24.1417,24.5011,3922781.0],["2018-10-30",24.5011,26.458,24.3613,25.859,7960662.0],["2018-10-31",25.859,28.355,25.1601,27.5662,16352394.0],["2018-11-01",27.5662,27.9456,26.4081,27.0471,10809307.0],["2018-11-02",27.0471,27.5762,26.6577,27.097,8289117.0],["2018-11-05",27.097,27.5163,26.3382,26.8674,5920038.0],["2018-11-06",26.8674,27.4664,26.3881,27.1968,5676607.0],["2018-11-07",27.1968,27.706,26.5578,26.5678,6354622.0],["2018-11-08",26.5678,26.9273,25.829,25.9089,5272987.0],["2018-11-09",25.9089,26.3881,25.6593,25.819,2757090.0],["2018-11-12",25.819,26.468,25.6493,26.468,3564388.0],["2018-11-13",26.468,27.2967,26.2583,26.9372,6187947.0],["2018-11-14",26.9372,26.93724250793457,25.9987,26.1385,4895400.0],["2018-11-15",26.1385,26.6078,25.8789,26.6078,3856731.0],["2018-11-16",26.6078,26.7875,26.3482,26.7775,4264326.0],["2018-11-19",26.7775,27.736,26.458,27.6162,7490268.0],["2018-11-20",27.6162,27.616165161132812,26.7276,26.7376,5081635.0],["2018-11-21",26.7376,26.737560272216797,25.9688,26.1685,3631461.0],["2018-11-22",26.1685,26.4081,25.9688,26.0986,2394797.0],["2018-11-23",26.0986,26.1685,23.6325,23.962,7471846.0],["2018-11-26",23.962,24.4612,23.5626,23.8122,2117514.0],["2018-11-27",23.8122,24.3214,23.8122,23.972,1603763.0],["2018-11-28",23.972,24.4512,23.6525,24.3613,2133381.0],["2018-11-29",24.3613,25.1601,24.3014,24.3813,3640733.0],["2018-11-30",24.3813,24.6808,23.952,24.4013,2153476.0],["2018-12-03",24.4013,25.4296,24.401268005371094,25.3597,4630441.0],["2018-12-04",25.3597,25.3597469329834,24.8306,25.0902,2761196.0],["2018-12-05",25.0902,25.5295,24.4811,25.0103,3597222.0],["2018-12-06",25.0103,25.01030158996582,24.4612,24.4811,2074730.0],["2018-12-07",24.4811,24.7407,24.2914,24.3414,1283787.0],["2018-12-10",24.3414,24.541,24.0618,24.2116,1238662.0],["2018-12-11",24.2116,24.4612,24.0418,24.1716,989740.0],["2018-12-12",24.1716,24.6109,24.171632766723633,24.2914,1114436.0],["2018-12-13",24.2914,24.561,24.1616,24.3414,1581357.0],["2018-12-14",24.3414,24.34136199951172,23.4228,23.4428,2853820.0],["2018-12-17",23.4428,23.6125,23.1632,23.4628,1240284.0],["2018-12-18",23.4628,23.462757110595703,22.9635,23.2032,1228402.0],["2018-12-19",23.2032,23.4128,22.3845,22.4344,2505012.0],["2018-12-20",22.4344,22.654,22.2647,22.6041,1347616.0],["2018-12-21",22.6041,22.8038,22.1748,22.654,1231233.0],["2018-12-24",22.654,22.8437,22.3745,22.7439,1315859.0],["2018-12-25",22.7439,22.743900299072266,21.8653,22.4643,2156681.0],["2018-12-26",22.4643,22.6441,22.3146,22.5442,963664.0],["2018-12-27",22.5442,23.1233,21.9751,22.1349,1335250.0],["2018-12-28",22.1349,22.3945,22.045,22.3246,1249499.0],["2019-01-02",22.3246,22.4943,21.6656,21.6756,1644525.0],["2019-01-03",21.6756,22.3445,21.675594329833984,21.9851,1291561.0],["2019-01-04",21.9851,22.9635,21.4759,22.7838,2516579.0],["2019-01-07",22.7838,23.7423,21.4759,23.4228,3655560.0],["2019-01-08",23.4228,23.7124,22.9136,23.0933,2265457.0],["2019-01-09",23.0933,23.333,22.883676528930664,22.8837,2421873.0],["2019-01-10",22.8837,23.1133,22.704,22.7739,1294008.0],["2019-01-11",22.7739,23.2631,22.77385139465332,23.0933,2169154.0],["2019-01-14",23.0933,23.3429,22.8338,22.8737,1604500.0],["2019-01-15",22.8737,23.0634,22.7139,23.0135,1373386.0],["2019-01-16",23.0135,23.2132,22.7139,22.9136,1267209.0],["2019-01-17",22.9136,23.2431,22.5242,22.7139,2240562.0],["2019-01-18",22.7139,23.2631,22.674,23.1333,2802030.0],["2019-01-21",23.1333,23.3929,23.0135,23.1632,1833584.0],["2019-01-22",23.1632,23.2032,22.694,22.8138,1637401.0],["2019-01-23",22.8138,22.9436,22.5442,22.6341,1507497.0],["2019-01-24",22.6341,22.8537,22.3945,22.6341,1380501.0],["2019-01-25",22.6341,22.684,22.2846,22.3046,1532801.0],["2019-01-28",22.3046,22.674,22.075,22.0949,1005068.0],["2019-01-29",22.0949,22.2647,21.6656,21.9252,1348740.0],["2019-01-30",21.9252,22.055,21.5758,21.5957,855173.0],["2019-01-31",21.5957,21.6956,19.6488,20.0881,4582272.0],["2019-02-01",20.0881,20.9468,20.088115692138672,20.8868,1719616.0],["2019-02-11",20.8868,21.5558,20.8868465423584,21.5258,1648616.0],["2019-02-12",21.5258,21.7655,21.3761,21.5158,1679902.0],["2019-02-13",21.5158,22.2846,21.4559,22.055,2979478.0],["2019-02-14",22.055,22.1149,21.7055,22.0051,1839384.0],["2019-02-15",22.0051,22.3046,21.8853,22.035,2284295.0],["2019-02-18",22.035,22.7639,22.035,22.7439,3149750.0],["2019-02-19",22.7439,23.2231,22.4643,22.9436,3362393.0],["2019-02-20",22.9436,23.952,22.8837,23.4128,4713723.0],["2019-02-21",23.4128,24.2615,23.2431,23.5826,5642907.0],["2019-02-22",23.5826,23.9819,23.2231,23.962,4248130.0],["2019-02-25",23.962,26.3582,23.8621,26.3582,14292592.0],["2019-02-26",26.3582,28.1154,26.0187,26.7775,14453553.0],["2019-02-27",26.7775,26.9472,25.6792,25.839,8377363.0],["2019-02-28",25.839,26.1385,25.2599,25.5395,4590749.0],["2019-03-01",25.5395,25.9288,24.8406,25.5994,4920071.0],["2019-03-04",25.5994,26.468,25.4696,26.0487,7967535.0],["2019-03-05",26.0487,26.7276,25.839,26.7076,7227394.0],["2019-03-06",26.7076,28.9341,26.70760726928711,28.3051,14914835.0],["2019-03-07",28.3051,31.1406,27.5363,31.1406,22717051.0],["2019-03-08",31.1406,32.6282,29.8426,29.9525,21007841.0],["2019-03-11",29.9525,31.6997,29.8027,31.0707,12034564.0],["2019-03-12",31.0707,32.3586,30.6014,31.1506,13191947.0],["2019-03-13",31.1506,32.5483,31.0307,31.6498,13303848.0],["2019-03-14",31.6498,33.6266,30.3219,31.6498,16573338.0],["2019-03-15",31.6498,32.9377,30.9509,32.3586,9939716.0],["2019-03-18",32.3586,35.593505859375,32.358638763427734,35.5935,23654673.0],["2019-03-19",35.5935,37.9298,34.7948,36.9314,20872788.0],["2019-03-20",36.9314,36.93138122558594,35.0943,35.9829,16088569.0],["2019-03-21",35.9829,38.6087,35.6434,37.3707,19230301.0],["2019-03-22",37.3707,39.8368,37.37068176269531,39.3875,18540158.0],["2019-03-25",39.3875,39.4873,37.5604,38.3391,16516796.0],["2019-03-26",38.3391,39.038,35.6933,36.4322,17485699.0],["2019-03-27",36.4322,37.141,34.1857,35.2441,16192771.0],["2019-03-28",35.2441,35.244056701660156,33.2772,33.5467,15652367.0],["2019-03-29",33.5467,34.9246,33.2273,34.4753,14557958.0],["2019-04-01",34.4753,36.9513,34.1458,35.4837,17965710.0],["2019-04-02",35.4837,39.0281,34.9445,39.0281,27548034.0],["2019-04-03",39.0281,39.7369,37.8399,38.7685,21862718.0],["2019-04-04",38.7685,40.4558,37.8899,39.2577,19966775.0],["2019-04-08",39.2577,42.0033,38.439,41.3843,24077742.0],["2019-04-09",41.3843,41.38431167602539,37.9298,38.2193,19654916.0],["2019-04-10",38.2193,38.8883,36.0528,37.8899,13578736.0],["2019-04-11",37.8899,38.7884,36.9414,37.0312,9386818.0],["2019-04-12",37.0312,37.4406,35.4637,36.3323,9675637.0],["2019-04-15",36.3323,37.79,35.6933,35.8731,7959863.0],["2019-04-16",35.8731,37.6403,34.8946,37.4905,10703390.0],["2019-04-17",37.4905,38.0596,36.8914,37.191,8093382.0],["2019-04-18",37.191,37.6702,36.1227,36.1626,8028490.0],["2019-04-19",36.1626,36.3223,34.4453,36.0727,9704022.0],["2019-04-22",36.0727,36.6219,34.9645,35.0943,6914343.0],["2019-04-23",35.0943,36.0927,34.3155,35.5436,8095377.0],["2019-04-24",35.5436,35.5435791015625,34.3954,34.7648,5427370.0],["2019-04-25",34.7648,35.5935,33.9461,34.016,7337694.0],["2019-04-26",34.016,34.0959,32.5184,32.5683,7122050.0],["2019-05-06",32.5683,32.568302154541016,29.7528,29.8426,7999708.0],["2019-05-07",29.8426,31.1006,29.84263038635254,30.3518,6901273.0],["2019-05-08",30.3518,30.7113,29.2835,29.8526,6314583.0],["2019-05-09",29.8526,31.6897,29.5531,31.0707,8563241.0],["2019-05-10",31.0707,33.9062,31.070682525634766,33.8463,13230849.0],["2019-05-13",33.8463,34.9345,32.9577,34.5252,10377774.0],["2019-05-14",34.5252,37.9797,34.52519989013672,35.2341,15880435.0],["2019-05-15",35.2341,36.2525,34.5552,36.0228,13161315.0],["2019-05-16",36.0228,36.022823333740234,36.0228,36.0228,0.0],["2019-05-17",36.0228,41.9334,36.022823333740234,37.4406,30142103.0],["2019-05-20",37.4406,40.5357,35.0444,39.5372,23862055.0],["2019-05-21",39.5372,43.491,37.4406,43.491,37253544.0],["2019-05-22",43.491,43.8204,40.5357,40.5856,32161890.0],["2019-05-23",40.5856,42.3228,39.3176,40.0364,21279024.0],["2019-05-24",40.0364,40.6255,36.6219,37.0811,20338439.0],["2019-05-27",37.0811,38.8284,37.08114242553711,38.1395,17233003.0],["2019-05-28",38.1395,39.2377,37.83,38.0596,18033167.0],["2019-05-29",38.0596,41.5141,38.05958938598633,40.1862,25242485.0],["2019-05-30",40.1862,40.186214447021484,36.9713,38.6187,18760615.0],["2019-05-31",38.6187,41.4342,38.5488,39.8667,21806388.0],["2019-06-03",39.8667,40.2661,37.8399,38.0596,16440064.0],["2019-06-04",38.0596,38.7185,36.8415,37.3907,12344127.0],["2019-06-05",37.3907,39.4274,37.39065170288086,38.0296,13501449.0],["2019-06-06",38.0296,40.6655,38.02963638305664,39.5173,19654410.0],["2019-06-10",39.5173,40.935,38.0995,39.9366,17481650.0],["2019-06-11",39.9366,43.2214,39.8168,42.223,23835106.0],["2019-06-12",42.223,46.4463,42.22298049926758,42.9818,36101943.0],["2019-06-13",42.9818,44.2298,41.4242,42.6623,21846528.0],["2019-06-14",42.6623,45.7973,41.5341,44.1499,26862885.0],["2019-06-17",44.1499,48.5629,44.14992141723633,46.626,28374263.0],["2019-06-18",46.626,46.62599182128906,43.461,44.4295,21585600.0],["2019-06-19",44.4295,44.729,42.9319,43.6108,20103706.0],["2019-06-20",43.6108,43.6307,41.4442,42.3528,20057066.0],["2019-06-21",42.3528,43.2114,41.8735,42.1032,16066903.0],["2019-06-24",42.1032,43.5808,42.0133,42.852,14632627.0],["2019-06-25",42.852,42.85197830200195,38.7585,39.6471,20536269.0],["2019-06-26",39.6471,40.2661,38.6387,38.8483,11049974.0],["2019-06-27",38.8483,39.5372,38.439,39.1279,9405780.0],["2019-06-28",39.1279,40.5856,38.7884,40.2361,13763110.0],["2019-07-01",40.2361,40.23613357543945,38.0696,39.1379,14507224.0],["2019-07-02",39.1379,39.5772,38.7385,39.1479,7906854.0],["2019-07-03",39.1479,39.5173,38.2992,38.399,7613159.0],["2019-07-04",38.399,38.73851013183594,37.0412,38.7385,10706112.0],["2019-07-05",38.7385,39.1379,38.2693,38.9582,6892440.0],["2019-07-08",38.9582,38.95816421508789,36.532,37.1211,9650669.0],["2019-07-09",37.1211,37.9198,36.6019,37.3807,6052274.0],["2019-07-10",37.3807,37.4206,35.5935,35.7433,8941268.0],["2019-07-11",35.7433,36.3323,35.1242,35.7433,5972517.0],["2019-07-12",35.7433,35.9529,35.1242,35.1642,4874218.0],["2019-07-15",35.1642,36.8116,35.1641845703125,36.6019,8996543.0],["2019-07-16",36.6019,36.8914,36.1626,36.542,5175338.0],["2019-07-17",36.542,37.4905,36.1326,36.8216,6780350.0],["2019-07-18",36.8216,39.3176,36.821556091308594,38.0197,12993470.0],["2019-07-19",38.0197,38.2293,37.55039596557617,37.5504,6815073.0],["2019-07-22",37.5504,37.55039596557617,33.79635238647461,33.7964,14402390.0],["2019-07-23",33.7964,33.9661,32.748,33.9661,6036191.0],["2019-07-24",33.9661,34.6849,33.7464,34.3655,5529055.0],["2019-07-25",34.3655,34.7948,33.9461,34.3555,4726121.0],["2019-07-26",34.3555,34.625,33.6266,34.5352,5553708.0],["2019-07-29",34.5352,34.655,34.1358,34.1957,2820630.0],["2019-07-30",34.1957,34.4254,33.996,34.1758,2780311.0],["2019-07-31",34.1758,34.4952,33.6466,34.3954,4951817.0],["2019-08-01",34.3954,34.39540481567383,33.6566,33.7464,4119360.0],["2019-08-02",33.7464,36.8415,33.74643325805664,36.4821,18825069.0],["2019-08-05",36.4821,37.82,35.8231,36.9414,13070296.0],["2019-08-06",36.9414,37.2908,35.5036,35.6434,11770190.0],["2019-08-07",35.6434,38.1295,35.64342498779297,37.6203,13960241.0],["2019-08-08",37.6203,37.62028503417969,36.1426,36.552,10303823.0],["2019-08-09",36.552,37.1311,35.9729,36.1326,7646205.0],["2019-08-12",36.1326,36.13264465332031,33.6965,34.5252,10374588.0],["2019-08-13",34.5252,35.2141,34.0959,34.5651,5649417.0],["2019-08-14",34.5651,34.56513595581055,32.9477,33.6865,7125186.0],["2019-08-15",33.6865,33.8862,33.0076,33.2971,5306830.0],["2019-08-16",33.2971,34.9246,33.29714584350586,34.5452,9741636.0],["2019-08-19",34.5452,34.9246,33.5468,34.8846,8867812.0],["2019-08-20",34.8846,35.7233,34.4553,35.2441,8627037.0],["2019-08-21",35.2441,35.244056701660156,34.3455,34.4353,5341190.0],["2019-08-22",34.4353,35.2241,34.3355,34.7548,5189411.0],["2019-08-23",34.7548,35.7832,34.6949,35.1842,8957332.0],["2019-08-26",35.1842,36.4422,34.9945,35.0843,9646548.0],["2019-08-27",35.0843,35.084312438964844,33.8463,34.9346,7390642.0],["2019-08-28",34.9346,34.93455123901367,34.2656,34.2756,5055474.0],["2019-08-29",34.2756,34.6151,34.1358,34.2556,4045795.0],["2019-08-30",34.2556,35.9429,33.8463,35.0044,9599290.0],["2019-09-02",35.0044,35.0244,34.1458,34.9146,6241002.0],["2019-09-03",34.9146,35.7732,34.914581298828125,35.1842,6079734.0],["2019-09-04",35.1842,35.923,34.7448,35.5635,8875956.0],["2019-09-05",35.5635,36.4022,34.9645,35.8132,11131855.0],["2019-09-06",35.8132,36.3223,35.274,35.4138,8069711.0],["2019-09-09",35.4138,35.9429,35.413787841796875,35.8731,6943541.0],["2019-09-10",35.8731,36.7716,35.5735,36.1526,8782148.0],["2019-09-11",36.1526,36.6019,35.5635,35.8731,7861366.0],["2019-09-12",35.8731,35.9429,35.3639,35.4338,5456466.0],["2019-09-16",35.4338,35.7033,35.0743,35.2141,4700808.0],["2019-09-17",35.2141,35.7333,34.7449,34.8147,6614523.0],["2019-09-18",34.8147,35.0943,34.4453,34.4952,4466215.0],["2019-09-19",34.4952,35.0743,34.4453,34.9046,3875784.0],["2019-09-20",34.9046,35.1043,34.5951,34.9046,3558817.0],["2019-09-23",34.9046,34.90459442138672,33.7165,33.7664,5675804.0],["2019-09-24",33.7664,33.9861,33.387,33.4669,3789409.0],["2019-09-25",33.4669,34.0859,32.8479,33.7265,5478750.0],["2019-09-26",33.7265,33.9261,31.9493,32.0591,4857700.0],["2019-09-27",32.0591,32.5184,32.0192,32.0591,2254850.0],["2019-09-30",32.0591,32.4984,32.0591,32.139,2276065.0],["2019-10-08",32.139,32.6981,31.5799,32.6981,2837233.0],["2019-10-09",32.6981,33.4469,32.2588,33.2472,4020054.0],["2019-10-10",33.2472,33.387,32.8179,33.0975,2574227.0],["2019-10-11",33.0975,33.1873,32.5483,32.6881,2234972.0],["2019-10-14",32.6881,32.9277,32.3187,32.778,2834343.0],["2019-10-15",32.778,32.8878,31.8994,31.9393,2767916.0],["2019-10-16",31.9393,32.4285,31.9293,31.9892,2190853.0],["2019-10-17",31.9892,32.1889,31.7895,31.8594,1426503.0],["2019-10-18",31.8594,32.0491,29.6629,30.4716,4985945.0],["2019-10-21",30.4716,30.7212,29.7528,30.3019,2366633.0],["2019-10-22",30.3019,30.6713,30.0922,30.252,1930150.0],["2019-10-23",30.252,30.4117,29.7528,29.7927,2274869.0],["2019-10-24",29.7927,30.0423,29.4532,29.9325,2151033.0],["2019-10-25",29.9325,30.0423,29.2935,29.9724,2382078.0],["2019-10-28",29.9724,30.5914,29.7727,30.3818,2680913.0],["2019-10-29",30.3818,30.4017,29.75277328491211,29.7528,2210239.0],["2019-10-30",29.7528,29.8326,28.375,28.5048,4701992.0],["2019-10-31",28.5048,29.0838,28.355,28.4948,2509631.0],["2019-11-01",28.4948,30.4217,28.1753,30.0423,6268022.0],["2019-11-04",30.0423,30.252,29.7528,29.9025,3131085.0],["2019-11-05",29.9025,30.9109,29.902536392211914,30.5515,4624100.0],["2019-11-06",30.5515,30.9509,30.212,30.4517,3622859.0],["2019-11-07",30.4517,30.5415,30.0323,30.3718,2299867.0],["2019-11-08",30.3718,30.7512,30.232,30.232,2798493.0],["2019-11-11",30.232,30.9409,29.3235,29.3834,4219239.0],["2019-11-12",29.3834,30.242,29.0539,29.593,3141540.0],["2019-11-13",29.593,29.593027114868164,28.6545,29.0339,2616539.0],["2019-11-14",29.0339,29.03391456604004,28.4548,28.7544,2618442.0],["2019-11-15",28.7544,30.4517,28.6046,29.4732,4528966.0],["2019-11-18",29.4732,29.47321891784668,28.7244,29.0139,2997811.0],["2019-11-19",29.0139,29.2236,28.8043,29.1537,2583957.0],["2019-11-20",29.1537,30.7512,28.9341,30.4317,7390878.0],["2019-11-21",30.4317,30.43169593811035,29.5331,29.583,4685882.0],["2019-11-22",29.583,30.0822,29.1837,29.1937,3647762.0],["2019-11-25",29.1937,29.623,28.7544,29.2336,3031376.0],["2019-11-26",29.2336,29.3734,28.7843,29.1238,2143512.0],["2019-11-27",29.1238,30.5216,29.12377166748047,29.9225,6165600.0],["2019-11-28",29.9225,30.6114,29.922504425048828,30.0024,5180795.0],["2019-11-29",30.0024,30.4517,29.6629,30.3019,3208003.0],["2019-12-02",30.3019,30.4217,29.0539,29.2036,4732533.0],["2019-12-03",29.2036,30.232,29.203645706176758,29.9125,4218228.0],["2019-12-04",29.9125,31.5499,29.6529,31.3403,10580729.0],["2019-12-05",31.3403,31.4101,30.6314,31.1805,7419782.0],["2019-12-06",31.1805,32.748,30.9509,31.9693,9580161.0],["2019-12-09",31.9693,32.6482,31.6597,32.129,7554151.0],["2019-12-10",32.129,32.5284,31.6797,31.9693,6135269.0],["2019-12-11",31.9693,31.969255447387695,31.3103,31.49,5075878.0],["2019-12-12",31.49,31.9992,31.3602,31.8095,5702457.0],["2019-12-13",31.8095,31.80950927734375,31.1605,31.6298,5097875.0],["2019-12-16",31.6298,31.7097,31.0507,31.7097,6120153.0],["2019-12-17",31.7097,33.0975,31.709667205810547,32.8678,11405497.0],["2019-12-18",32.8678,33.397,32.5483,32.758,9407171.0],["2019-12-19",32.758,33.2372,32.4784,32.9477,5108625.0],["2019-12-20",32.9477,33.2472,31.9293,31.9493,5778638.0],["2019-12-23",31.9493,32.3586,31.0607,31.2105,4467294.0],["2019-12-24",31.2105,32.5683,31.0507,32.3986,5892722.0],["2019-12-25",32.3986,32.6981,32.0691,32.3986,4675017.0],["2019-12-26",32.3986,32.5483,31.9792,32.2189,3347902.0],["2019-12-27",32.2189,35.4437,32.2188606262207,35.1542,25658486.0],["2019-12-30",35.1542,35.154197692871094,33.6965,34.6849,15545725.0],["2019-12-31",34.6849,35.5935,34.1458,34.7149,12420631.0],["2020-01-02",34.7149,35.5436,34.5252,35.3838,12414793.0],["2020-01-03",35.3838,36.4222,34.675,35.5735,12206359.0],["2020-01-06",35.5735,36.4821,34.9445,36.2425,14702359.0],["2020-01-07",36.2425,36.24247360229492,35.2441,35.6035,9864537.0],["2020-01-08",35.6035,35.603485107421875,35.1442,35.1442,9015187.0],["2020-01-09",35.1442,35.5935,35.0044,35.3739,6305443.0],["2020-01-10",35.3739,36.1426,35.0743,35.1642,7335700.0],["2020-01-13",35.1642,35.1641845703125,34.86465835571289,34.8647,7137583.0],["2020-01-14",34.8647,34.9745,34.86465835571289,34.9745,7301045.0],["2020-01-15",34.9745,34.974483489990234,34.2456,34.4453,4770542.0],["2020-01-16",34.4453,35.2041,34.1957,34.6051,4402533.0],["2020-01-17",34.6051,34.8447,34.3355,34.5452,3066045.0],["2020-01-20",34.5452,34.8048,33.8463,34.655,4319352.0],["2020-01-21",34.655,34.654991149902344,33.4669,33.9461,5813593.0],["2020-01-22",33.9461,33.94611740112305,32.768,33.4569,4460914.0],["2020-01-23",33.4569,33.4968,32.0491,32.5883,5757509.0],["2020-02-03",32.5883,32.58827209472656,29.3334,29.3334,710400.0],["2020-02-04",29.3334,29.333438873291016,26.3981,28.1453,7636389.0],["2020-02-05",28.1453,29.4532,28.145326614379883,29.0339,5390370.0],["2020-02-06",29.0339,29.3534,28.6545,29.1537,5974020.0],["2020-02-07",29.1537,29.6529,28.7544,29.5032,5132542.0],["2020-02-10",29.5032,30.0523,28.954,29.9525,5297635.0],["2020-02-11",29.9525,30.6214,29.7727,29.8127,5467693.0],["2020-02-12",29.8127,30.7512,29.5132,30.7013,6950740.0],["2020-02-13",30.7013,31.4401,30.2021,30.5116,6797532.0],["2020-02-14",30.5116,31.0407,30.1621,30.5914,4941124.0],["2020-02-17",30.5914,32.2388,30.591442108154297,32.129,8627887.0],["2020-02-18",32.129,34.5052,32.12900161743164,33.5268,13707691.0],["2020-02-19",33.5268,33.52678680419922,32.3287,32.3986,8877621.0],["2020-02-20",32.3986,32.9078,31.8594,32.788,8236907.0],["2020-02-21",32.788,33.7165,32.5184,33.6566,11499655.0],["2020-02-24",33.6566,33.656578063964844,32.4585,32.9976,11533875.0],["2020-02-25",32.9976,32.997623443603516,30.5216,32.0791,12606190.0],["2020-02-26",32.0791,32.3187,31.3502,31.4301,6564807.0],["2020-02-27",31.4301,31.6997,30.851,30.9808,4566963.0],["2020-02-28",30.9808,30.980825424194336,28.365,28.5547,8540774.0],["2020-03-02",28.5547,30.0523,28.554676055908203,29.8626,5159533.0],["2020-03-03",29.8626,30.9409,29.862600326538086,30.4916,5515386.0],["2020-03-04",30.4916,30.851,30.1921,30.7512,3714396.0],["2020-03-05",30.7512,31.49,30.6114,31.48,6330711.0],["2020-03-06",31.48,31.48003387451172,30.5715,30.8011,4420645.0],["2020-03-09",30.8011,30.801111221313477,28.7344,28.8742,9826418.0],["2020-03-10",28.8742,29.3634,28.1353,29.3534,6390466.0],["2020-03-11",29.3534,30.3319,29.0139,29.3634,6684433.0],["2020-03-12",29.3634,29.363391876220703,28.2851,28.6645,5059234.0],["2020-03-13",28.6645,28.664501190185547,26.9572,28.1453,5479934.0],["2020-03-16",28.1453,28.6745,27.2667,27.3765,5074450.0],["2020-03-17",27.3765,28.0355,26.4081,27.2468,4163049.0],["2020-03-18",27.2468,27.8258,26.7875,26.8174,3140225.0],["2020-03-19",26.8174,26.9273,26.1285,26.8773,3497083.0],["2020-03-20",26.8773,27.3965,26.7875,27.3666,2895051.0],["2020-03-23",27.3666,27.366561889648438,26.3282,26.4281,2871886.0],["2020-03-24",26.4281,27.1569,26.428050994873047,27.067,3208806.0],["2020-03-25",27.067,27.706,27.06703758239746,27.4564,3500320.0],["2020-03-26",27.4564,28.2352,26.9672,27.6062,4478253.0],["2020-03-27",27.6062,27.8358,26.9772,27.0471,3348418.0],["2020-03-30",27.0471,27.047069549560547,25.849,26.0686,3534838.0],["2020-03-31",26.0686,28.5647,26.068622589111328,27.6062,6375902.0],["2020-04-01",27.6062,28.4548,26.9872,27.6062,6146711.0],["2020-04-02",27.6062,27.746,27.2767,27.706,3472530.0],["2020-04-03",27.706,28.4448,27.4664,27.7759,5359908.0],["2020-04-07",27.7759,28.5647,27.775911331176758,28.1952,5273527.0],["2020-04-08",28.1952,28.9341,28.1952,28.7044,6452436.0],["2020-04-09",28.7044,29.4532,28.5447,29.2536,7160611.0],["2020-04-10",29.2536,31.1406,29.1537,30.0823,11442189.0],["2020-04-13",30.0823,31.2804,29.9025,30.5415,9646610.0],["2020-04-14",30.5415,30.7512,29.8526,30.4517,6643919.0],["2020-04-15",30.4517,30.5315,29.3235,29.4532,6111519.0],["2020-04-16",29.4532,29.453248977661133,28.6345,28.8442,5283653.0],["2020-04-17",28.8442,29.613,28.8442,29.0639,5123264.0],["2020-04-20",29.0639,29.063867568969727,28.4249,28.8642,3477890.0],["2020-04-21",28.8642,28.86418342590332,27.706,28.2152,5227511.0],["2020-04-22",28.2152,29.3434,28.215213775634766,29.2436,6817213.0],["2020-04-23",29.2436,29.3534,28.6345,28.8242,4368709.0],["2020-04-24",28.8242,28.824249267578125,28.1154,28.2851,3762340.0],["2020-04-27",28.2851,28.4049,27.7759,27.8059,2776633.0],["2020-04-28",27.8059,28.3849,26.7675,27.3865,2963722.0],["2020-04-29",27.3865,28.0854,27.3166,27.6361,2259381.0],["2020-04-30",27.6361,28.6246,27.5563,28.4149,3893134.0],["2020-05-06",28.4149,30.262,28.41489601135254,29.7228,8125058.0],["2020-05-07",29.7228,29.722822189331055,28.9141,28.954,5585045.0],["2020-05-08",28.954,29.3534,28.6845,28.9041,4421729.0],["2020-05-11",28.9041,29.3135,28.6345,28.7743,3713051.0],["2020-05-12",28.7743,28.9041,28.0854,28.4448,3429966.0],["2020-05-13",28.4448,28.7943,28.444849014282227,28.5347,2895075.0],["2020-05-14",28.5347,29.9025,28.53470802307129,29.3634,9864141.0],["2020-05-15",29.3634,29.593,28.7843,29.2635,5424351.0],["2020-05-18",29.2635,32.0391,29.0639,31.5499,17720215.0],["2020-05-19",31.5499,32.0391,30.7612,31.2504,11563680.0],["2020-05-20",31.2504,31.9493,31.0507,31.2604,9019966.0],["2020-05-21",31.2604,32.2488,30.9509,31.1006,11331032.0],["2020-05-22",31.1006,32.4185,30.2919,31.6498,14210676.0],["2020-05-25",31.6498,32.6981,30.8211,31.6098,12049460.0],["2020-05-26",31.6098,32.149,31.0707,31.9693,8581940.0],["2020-05-27",31.9693,32.9178,31.5,32.2688,12497074.0],["2020-05-28",32.2688,34.3355,31.7197,32.9477,19439918.0],["2020-05-29",32.9477,34.026,32.5783,33.7664,13357568.0],["2020-06-01",33.7664,33.76640319824219,32.5583,33.1973,12114449.0],["2020-06-02",33.1973,33.8662,32.5783,32.6382,11676976.0],["2020-06-03",32.6382,32.63819122314453,31.2504,31.6597,11666173.0],["2020-06-04",31.6597,31.9193,31.4201,31.7696,6284943.0],["2020-06-05",31.7696,31.9093,31.3502,31.4501,4610368.0],["2020-06-08",31.4501,32.0491,31.3802,31.8295,5287841.0],["2020-06-09",31.8295,31.9693,30.861,30.9309,6529299.0],["2020-06-10",30.9309,31.2005,30.7712,31.0907,3545028.0],["2020-06-11",31.0907,31.6298,31.09065055847168,31.5998,7066531.0],["2020-06-12",31.5998,31.599842071533203,30.6613,30.851,4800890.0],["2020-06-15",30.851,30.851030349731445,29.8027,29.8326,6065568.0],["2020-06-16",29.8326,30.4417,29.832645416259766,30.3219,3768142.0],["2020-06-17",30.3219,30.8211,30.232,30.3918,3366645.0],["2020-06-18",30.3918,30.7013,30.0323,30.4217,3214060.0],["2020-06-19",30.4217,30.571475982666016,30.1921,30.5715,2959857.0],["2020-06-22",30.5715,31.0008,30.4517,30.6513,4298433.0],["2020-06-23",30.6513,31.2204,30.4816,30.7811,4607842.0],["2020-06-24",30.7811,30.78114128112793,30.0024,30.1521,4215042.0],["2020-06-29",30.1521,30.152141571044922,29.3534,29.4832,4257647.0],["2020-06-30",29.4832,30.0523,29.48320198059082,29.9525,3019009.0],["2020-07-01",29.9525,30.6114,29.8626,30.5216,4391092.0],["2020-07-02",30.5216,31.1206,30.1821,31.0208,5955858.0],["2020-07-03",31.0208,31.8195,31.0008,31.3303,8201130.0],["2020-07-06",31.3303,33.4269,31.33026885986328,33.2472,13770496.0],["2020-07-07",33.2472,34.046,32.748,32.9677,13049249.0],["2020-07-08",32.9677,36.2624397277832,32.6681,36.2624,24007386.0],["2020-07-09",36.2624,37.6702,35.5436,36.8315,26382818.0],["2020-07-10",36.8315,36.9414,35.254,35.5236,17735974.0],["2020-07-13",35.5236,36.4222,34.8247,36.1426,13551690.0],["2020-07-14",36.1426,36.8116,34.7448,35.3838,13412520.0],["2020-07-15",35.3838,36.3922,34.2556,34.3155,9750317.0],["2020-07-16",34.3155,36.1426,33.2971,33.6466,12308211.0],["2020-07-17",33.6466,33.6465950012207,32.3986,32.9178,7973508.0],["2020-07-20",32.9178,35.7033,32.91775131225586,35.294,9753849.0],["2020-07-21",35.294,35.293975830078125,34.1458,34.4353,6312491.0],["2020-07-22",34.4353,35.4737,34.43534469604492,35.0344,7890852.0],["2020-07-23",35.0344,37.5005,35.03438949584961,35.6534,15712045.0],["2020-07-24",35.6534,36.6418,33.6965,34.4553,12696010.0],["2020-07-27",34.4553,34.9945,32.9777,34.1857,7791422.0],["2020-07-28",34.1857,36.3723,34.18573760986328,34.8247,11572552.0],["2020-07-29",34.8247,35.0943,33.7464,35.0344,8384412.0],["2020-07-30",35.0344,35.2441,33.9461,34.3555,6976240.0],["2020-07-31",34.3555,34.3754,33.387,33.9261,7079404.0],["2020-08-03",33.9261,35.2141,33.9261474609375,35.0444,9255691.0],["2020-08-04",35.0444,35.5935,34.5252,35.2241,8325998.0],["2020-08-05",35.2241,37.6003,34.8048,36.522,18093807.0],["2020-08-06",36.522,37.171,35.6434,36.5021,16877847.0],["2020-08-07",36.5021,37.6203,36.0328,37.4406,18344201.0],["2020-08-10",37.4406,37.44057083129883,35.6035,35.8132,12074600.0],["2020-08-11",35.8132,37.4406,35.81315231323242,36.1426,13002632.0],["2020-08-12",36.1426,36.14263153076172,33.8463,34.4553,10146325.0],["2020-08-13",34.4553,34.655,33.6466,34.1458,5817875.0],["2020-08-14",34.1458,34.4353,33.7964,34.3555,3930078.0],["2020-08-17",34.3555,35.1742,34.0759,35.1442,6385126.0],["2020-08-18",35.1442,35.5236,34.675,34.9146,4930644.0],["2020-08-19",34.9146,36.3323,34.7548,34.9745,7760687.0],["2020-08-20",34.9745,34.974483489990234,33.7464,33.8163,5652824.0],["2020-08-21",33.8163,34.2257,33.6067,33.9461,3618673.0],["2020-08-24",33.9461,34.1458,33.4968,34.026,3114091.0],["2020-08-25",34.026,34.3055,33.2472,33.3071,4443319.0],["2020-08-26",33.3071,33.307132720947266,31.94928741455078,31.9493,4871354.0],["2020-08-27",31.9493,32.4185,31.94928741455078,32.2987,2619893.0],["2020-08-28",32.2987,32.8279,32.139,32.7979,3326286.0],["2020-08-31",32.7979,33.2273,32.5583,32.6182,2975674.0],["2020-09-01",32.6182,33.1474,32.5483,32.9677,2549659.0],["2020-09-02",32.9677,32.96767044067383,32.2288,32.3487,2634679.0],["2020-09-03",32.3487,32.4585,31.7696,31.9393,2879306.0],["2020-09-04",31.9393,32.2788,31.3303,32.2488,2270455.0],["2020-09-07",32.2488,32.4285,31.3103,31.5499,2648381.0],["2020-09-08",31.5499,32.0791,31.4501,31.9493,2325368.0],["2020-09-09",31.9493,31.94928741455078,30.9509,31.2105,2776423.0],["2020-09-10",31.2105,31.6997,30.9708,31.2204,2564082.0],["2020-09-11",31.2204,31.4002,30.9708,31.2604,1954836.0],["2020-09-14",31.2604,31.9293,31.260379791259766,31.8994,2585760.0],["2020-09-15",31.8994,32.1989,31.5,32.0991,2425395.0],["2020-09-16",32.0991,32.2189,31.5,31.8295,1732815.0],["2020-09-17",31.8295,31.829477310180664,30.9509,31.2704,2188223.0],["2020-09-18",31.2704,31.9193,31.1506,31.8295,2276776.0],["2020-09-21",31.8295,32.129,31.7496,31.8594,2168315.0],["2020-09-22",31.8594,31.85943031311035,30.7712,30.7911,2600991.0],["2020-09-23",30.7911,31.4101,30.7113,30.861,2130266.0],["2020-09-24",30.861,30.86101531982422,29.6929,29.7428,2943151.0],["2020-09-25",29.7428,29.9025,29.3135,29.603,1806636.0],["2020-09-28",29.603,29.8326,29.2036,29.2735,1283043.0],["2020-09-29",29.2735,29.7927,29.253564834594727,29.2536,1636243.0],["2020-09-30",29.2536,29.633,28.964,29.1138,1399657.0],["2020-10-09",29.1138,30.1821,29.113788604736328,29.9225,1741994.0],["2020-10-12",29.9225,30.6713,29.922504425048828,30.6414,2518800.0],["2020-10-13",30.6414,30.6413631439209,30.0922,30.222,2664696.0],["2020-10-14",30.222,30.252,29.8027,29.8127,1822285.0],["2020-10-15",29.8127,30.1821,29.5331,29.583,1959823.0],["2020-10-16",29.583,29.7128,29.2735,29.4433,1330488.0],["2020-10-19",29.4433,29.8326,29.3634,29.4732,1408998.0],["2020-10-20",29.4732,29.613,28.954,29.583,1789900.0],["2020-10-21",29.583,29.8426,29.1837,29.4133,1359117.0],["2020-10-22",29.4133,29.413311004638672,29.0139,29.2436,1213869.0],["2020-10-23",29.2436,29.4932,28.954,29.1338,1376966.0],["2020-10-26",29.1338,29.1338,28.4149,28.5647,2000437.0],["2020-10-27",28.5647,29.1338,28.5547,28.7743,1713916.0],["2020-10-28",28.7743,29.2136,28.5846,29.1937,1752731.0],["2020-10-29",29.1937,29.193660736083984,28.7544,29.1038,1556736.0],["2020-10-30",29.1038,29.2336,28.0155,28.0954,2339232.0],["2020-11-02",28.0954,28.1653,27.1369,27.5563,2598409.0],["2020-11-03",27.5563,29.4433,27.55626106262207,29.0139,4380463.0],["2020-11-04",29.0139,29.1537,28.6445,28.9141,2288395.0],["2020-11-05",28.9141,29.2236,28.6545,29.1737,2512943.0],["2020-11-06",29.1737,29.6929,28.974,29.5531,3870074.0],["2020-11-09",29.5531,30.252,29.4533,30.0223,4532033.0],["2020-11-10",30.0223,30.2919,29.613,29.7328,3488637.0],["2020-11-11",29.7328,30.3019,29.5032,29.7528,3677969.0],["2020-11-12",29.7528,29.9724,29.3534,29.5032,2469213.0],["2020-11-13",29.5032,30.9409,29.4532,30.0922,5680122.0],["2020-11-16",30.0922,31.8295,30.092233657836914,31.4301,8433122.0],["2020-11-17",31.4301,31.5499,30.4117,30.7013,5713418.0],["2020-11-18",30.7013,31.3802,30.5515,31.2504,5318866.0],["2020-11-19",31.2504,31.250396728515625,30.1521,30.3818,4224216.0],["2020-11-20",30.3818,31.8894,30.3219,31.5599,7912492.0],["2020-11-23",31.5599,32.9377,31.3003,32.2588,11719092.0],["2020-11-24",32.2588,35.1442,31.7995,33.7464,18684170.0],["2020-11-25",33.7464,34.2856,32.8279,33.0975,15082689.0],["2020-11-26",33.0975,33.9461,32.6282,33.7365,12318555.0],["2020-11-27",33.7365,33.9461,32.2089,33.1074,10094272.0],["2020-11-30",33.1074,34.3255,32.9477,33.0475,10165782.0],["2020-12-01",33.0475,33.4868,32.3586,33.1374,8640827.0],["2020-12-02",33.1374,33.9361,32.6182,33.0076,9222562.0],["2020-12-03",33.0076,33.00761032104492,31.5899,32.0691,7669789.0],["2020-12-04",32.0691,33.0276,31.7296,32.6881,6315893.0],["2020-12-07",32.6881,33.4868,32.4884,33.2273,7798244.0],["2020-12-08",33.2273,33.3271,32.0891,32.109,5402803.0],["2020-12-09",32.109,32.3886,30.9609,31.0307,6630298.0],["2020-12-10",31.0307,31.2903,30.7512,31.0507,3561515.0],["2020-12-11",31.0507,31.5998,30.0124,30.1821,4598320.0],["2020-12-14",30.1821,30.182092666625977,29.4832,30.0323,3166038.0],["2020-12-15",30.0323,30.0523,29.613,30.0024,1999870.0],["2020-12-16",30.0024,30.6813,29.8426,30.1322,3574656.0],["2020-12-17",30.1322,31.1805,28.954,31.0208,6918513.0],["2020-12-18",31.0208,31.8894,30.5415,31.2604,6216090.0],["2020-12-21",31.2604,31.48,30.7212,31.3702,5182004.0],["2020-12-22",31.3702,31.370206832885742,29.8326,29.9225,6118710.0],["2020-12-23",29.9225,31.2704,29.7628,30.6414,5366163.0],["2020-12-24",30.6414,31.1406,29.9624,30.0523,4336390.0],["2020-12-25",30.0523,31.2005,29.633,30.9509,5424845.0],["2020-12-28",30.9509,31.1805,29.9025,29.9824,4610569.0],["2020-12-29",29.9824,30.1621,28.8242,28.8342,5312907.0],["2020-12-30",28.8342,30.0024,28.7643,29.3135,4239399.0],["2020-12-31",29.3135,30.3818,29.0838,30.1222,5054772.0],["2021-01-04",30.1222,31.3103,30.122188568115234,31.1705,7075035.0],["2021-01-05",31.1705,31.3103,30.4117,31.1306,5486366.0],["2021-01-06",31.1306,31.3602,30.5815,31.1106,4896242.0],["2021-01-07",31.1106,31.9593,30.9509,31.53,8108812.0],["2021-01-08",31.53,31.6697,29.9525,31.1006,6756327.0],["2021-01-11",31.1006,32.8279,30.5315,31.6597,11565844.0],["2021-01-12",31.6597,31.659746170043945,30.3518,31.2504,7424439.0],["2021-01-13",31.2504,32.8279,30.9509,31.8694,10493736.0],["2021-01-14",31.8694,32.0791,30.6613,31.0008,6568868.0],["2021-01-15",31.0008,32.3886,30.1921,30.4716,8701169.0],["2021-01-18",30.4716,33.5168,30.471633911132812,33.5168,13346881.0],["2021-01-19",33.5168,33.7464,31.0507,31.52,18567444.0],["2021-01-20",31.52,34.675,30.7512,34.675,25096373.0],["2021-01-21",34.675,38.1395,34.006,38.1395,35325020.0],["2021-01-22",38.1395,39.8767,36.4122,36.6319,35712461.0],["2021-01-25",36.6319,37.9398,35.4437,35.5436,25088575.0],["2021-01-26",35.5436,38.439,34.9945,37.0113,22312978.0],["2021-01-27",37.0113,37.011253356933594,34.0559,35.264,14636567.0],["2021-01-28",35.264,38.439,34.3255,36.3223,17124601.0],["2021-01-29",36.3223,37.6602,35.0544,35.8032,14222879.0],["2021-02-01",35.8032,35.8231,34.0559,34.675,10575502.0],["2021-02-02",34.675,37.9298,34.6051,37.3707,18973136.0],["2021-02-03",37.3707,40.0764,36.6019,38.4689,26348439.0],["2021-02-04",38.4689,38.5987,35.7033,36.2924,17578288.0],["2021-02-05",36.2924,36.29239273071289,32.6681,32.6681,19438612.0],["2021-02-08",32.6681,32.7979,31.2304,32.149,10301266.0],["2021-02-09",32.149,34.9246,32.14897155761719,34.4453,15638545.0],["2021-02-10",34.4453,37.6003,34.2057,37.2109,18299176.0],["2021-02-18",37.2109,39.8867,37.2109375,39.4873,21134963.0],["2021-02-19",39.4873,39.48731994628906,37.3008,38.2892,17782430.0],["2021-02-22",38.2892,42.1231,38.289222717285156,40.5157,29729275.0],["2021-02-23",40.5157,40.51569366455078,38.5588,38.8184,20765300.0],["2021-02-24",38.8184,39.0979,36.8415,37.7101,15420240.0],["2021-02-25",37.7101,38.7385,36.7517,37.3108,11985806.0],["2021-02-26",37.3108,37.9398,35.274,36.2924,11811039.0],["2021-03-01",36.2924,39.92662811279297,36.0029,39.9266,21801552.0],["2021-03-02",39.9266,43.9203,39.92662811279297,42.7022,38188334.0],["2021-03-03",42.7022,46.97543716430664,42.7022,46.9754,34197105.0],["2021-03-04",46.9754,51.4683,46.4762,47.8341,51120465.0],["2021-03-05",47.8341,48.1236,44.4295,46.8456,33720601.0],["2021-03-08",46.8456,48.6228,44.739,45.2282,30746364.0],["2021-03-09",45.2282,45.22821044921875,40.70539093017578,40.7054,27387261.0],["2021-03-10",40.7054,42.7322,39.8168,41.6139,23922195.0],["2021-03-11",41.6139,43.8005,40.9949,43.1515,23083669.0],["2021-03-12",43.1515,43.3013,40.9051,41.7737,22783541.0],["2021-03-15",41.7737,43.3013,40.9949,42.5325,17359455.0],["2021-03-16",42.5325,42.5924,39.4374,40.2361,19738666.0],["2021-03-17",40.2361,40.8751,39.3176,40.5856,11784995.0],["2021-03-18",40.5856,40.8052,39.2377,39.4873,11667044.0],["2021-03-19",39.4873,39.8168,38.409,39.0281,11386748.0],["2021-03-22",39.0281,39.3376,38.0696,38.409,10185506.0],["2021-03-23",38.409,38.6886,35.3639,35.7732,16699638.0],["2021-03-24",35.7732,36.0029,34.2856,34.5951,11515039.0],["2021-03-25",34.5951,36.2125,34.595088958740234,34.9146,12631483.0],["2021-03-26",34.9146,36.3822,34.7448,35.6834,12499635.0],["2021-03-29",35.6834,36.4521,34.8247,35.5436,10785258.0],["2021-03-30",35.5436,39.097938537597656,35.4437,39.0979,23190303.0],["2021-03-31",39.0979,39.097938537597656,37.2209,37.6303,18307830.0],["2021-04-01",37.6303,38.2992,37.0712,37.3407,10569339.0],["2021-04-02",37.3407,37.6103,36.3024,36.9913,9235845.0],["2021-04-06",36.9913,37.6403,36.8914,37.1211,8180516.0],["2021-04-07",37.1211,38.1095,36.3523,37.7401,13078895.0],["2021-04-08",37.7401,38.3391,36.552,37.7401,14353580.0],["2021-04-09",37.7401,39.5372,37.74009323120117,38.9482,18706642.0],["2021-04-12",38.9482,38.948177337646484,36.7017,36.9314,14047948.0],["2021-04-13",36.9314,37.1111,35.7732,35.933,8177180.0],["2021-04-14",35.933,36.4921,35.7433,36.2724,6602125.0],["2021-04-15",36.2724,36.7017,35.1742,36.6319,7618166.0],["2021-04-16",36.6319,36.6418,35.4238,35.7433,8914139.0],["2021-04-19",35.7433,36.8415,34.9246,36.562,9777641.0],["2021-04-20",36.562,38.0596,36.1227,36.9114,13232377.0],["2021-04-21",36.9114,37.0312,35.7732,36.0628,9142371.0],["2021-04-22",36.0628,36.6418,35.913,36.1426,6506955.0],["2021-04-23",36.1426,36.2924,35.0444,35.7433,7257360.0],["2021-04-26",35.7433,36.2924,35.0444,35.0843,8877620.0],["2021-04-27",35.0843,35.6235,33.4469,34.2656,9556833.0],["2021-04-28",34.2656,35.4038,33.6266,35.0743,7836500.0],["2021-04-29",35.0743,35.1442,34.1458,34.4853,6639013.0],["2021-04-30",34.4853,34.48526382446289,32.9477,33.2073,9981049.0],["2021-05-06",33.2073,34.1957,33.0475,33.9062,7315157.0],["2021-05-07",33.9062,36.1127,33.8263,35.1143,15641772.0],["2021-05-10",35.1143,36.4521,35.114261627197266,36.4422,14418450.0],["2021-05-11",36.4422,36.44215774536133,33.8563,34.3055,12147494.0],["2021-05-12",34.3055,37.4905,34.1458,36.3024,15530913.0],["2021-05-13",36.3024,36.3023796081543,34.7049,34.8247,10603926.0],["2021-05-14",34.8247,35.4338,34.0859,35.1342,7801879.0],["2021-05-17",35.1342,35.903,34.4952,35.8231,9341837.0],["2021-05-18",35.8231,36.6319,35.4637,36.1926,10387429.0],["2021-05-19",36.1926,36.572,35.0444,35.923,9939128.0],["2021-05-20",35.923,35.92298126220703,33.8662,34.1558,11296940.0],["2021-05-21",34.1558,34.7448,33.9561,34.2057,5384444.0],["2021-05-24",34.2057,34.20570373535156,33.6067,33.7864,5820068.0],["2021-05-25",33.7864,34.4853,33.7564,34.3555,6425898.0],["2021-05-26",34.3555,35.8631,34.2456,35.4737,12728712.0],["2021-05-27",35.4737,35.6235,35.0244,35.3639,7670377.0],["2021-05-28",35.3639,36.1027,35.0643,35.254,8315897.0],["2021-05-31",35.254,36.7117,35.1242,36.2225,12526843.0],["2021-06-01",36.2225,36.222503662109375,35.3439,36.1027,8104067.0],["2021-06-02",36.1027,36.6019,35.4437,35.6434,8783802.0],["2021-06-03",35.6434,37.9897,35.5436,36.9314,20319543.0],["2021-06-04",36.9314,37.0013,36.0428,36.3323,10913493.0],["2021-06-07",36.3323,37.1311,35.6434,36.0328,7670132.0],["2021-06-08",36.0328,36.4921,34.7249,34.9545,9139112.0],["2021-06-09",34.9545,35.3239,34.7249,34.8647,5888689.0],["2021-06-10",34.8647,35.1442,34.5352,34.8647,6264146.0],["2021-06-11",34.8647,34.9345,34.026,34.2456,6533509.0],["2021-06-15",34.2456,34.4154,33.3071,33.3371,6812805.0],["2021-06-16",33.3371,33.8662,32.5583,32.7281,5780302.0],["2021-06-17",32.7281,33.0076,32.6082,32.8778,3760819.0],["2021-06-18",32.8778,33.2273,31.7496,33.1374,5809299.0],["2021-06-21",33.1374,33.4469,32.7281,33.3071,3875548.0],["2021-06-22",33.3071,34.8247,33.1274,34.3754,9248335.0],["2021-06-23",34.3754,34.37543487548828,33.6067,33.8962,5732112.0],["2021-06-24",33.8962,34.9445,33.6566,34.4353,8712789.0],["2021-06-25",34.4353,34.43534469604492,33.7764,34.0659,5824870.0],["2021-06-28",34.0659,34.2357,33.6566,33.7065,4388791.0],["2021-06-29",33.7065,34.4254,33.5268,33.5467,5806454.0],["2021-06-30",33.5467,34.5452,33.2672,33.7564,5889619.0],["2021-07-01",33.7564,33.9062,32.7979,32.8379,5761470.0],["2021-07-02",32.8379,34.8746,32.6781,33.4868,9914634.0],["2021-07-05",33.4868,35.6035,33.486846923828125,35.1742,16297821.0],["2021-07-06",35.1742,36.3323,34.5751,35.8431,18786724.0],["2021-07-07",35.8431,38.9382,34.7149,37.9797,29248830.0],["2021-07-08",37.9797,40.4358,37.6902,38.2094,32312766.0],["2021-07-09",38.2094,42.0333,37.9398,42.0333,26457847.0],["2021-07-12",42.0333,46.2366,42.03327941894531,43.7106,51058394.0],["2021-07-13",43.7106,43.71061706542969,40.7853,41.6739,31999482.0],["2021-07-14",41.6739,41.67385482788086,39.7569,40.4059,22326903.0],["2021-07-15",40.4059,44.44944763183594,38.7385,44.4494,36566991.0],["2021-07-16",44.4494,46.3065,42.6323,43.3811,34199305.0],["2021-07-19",43.3811,47.7242,43.2813,46.1867,49352113.0],["2021-07-20",46.1867,47.6943,45.0485,45.9171,29926031.0],["2021-07-21",45.9171,48.4731,44.6092,47.4647,39916080.0],["2021-07-22",47.4647,47.46466064453125,45.5876,45.7274,29779781.0],["2021-07-23",45.7274,47.7242,44.8288,46.0269,28332609.0],["2021-07-26",46.0269,47.4247,44.3296,46.0269,21372151.0],["2021-07-27",46.0269,47.8041,41.9434,41.9434,31720830.0],["2021-07-28",41.9434,46.1368,40.955,44.749,44977602.0],["2021-07-29",44.749,47.4048,44.3796,46.9255,39331899.0],["2021-07-30",46.9255,49.8808,44.6192,48.9423,43032893.0],["2021-08-02",48.9423,49.6013,44.9287,46.5461,37578125.0],["2021-08-03",46.5461,47.8141,43.4211,43.9303,26425860.0],["2021-08-04",43.9303,47.0054,43.9203,46.4263,25408727.0],["2021-08-05",46.4263,48.4231,44.8089,47.0553,29451013.0],["2021-08-06",47.0553,51.0989,46.8556,49.2319,34683068.0],["2021-08-09",49.2319,49.23185729980469,46.4163,47.7542,24897990.0],["2021-08-10",47.7542,52.5266,47.3249,50.5897,46509588.0],["2021-08-11",50.5897,51.5182,48.3233,51.1189,31396252.0],["2021-08-12",51.1189,51.11886215209961,48.8125,49.741,18741306.0],["2021-08-13",49.741,52.4068,48.1236,48.1236,21443591.0],["2021-08-16",48.1236,48.12361526489258,45.2582,45.7274,20929310.0],["2021-08-17",45.7274,47.225,44.9387,45.4379,16884346.0],["2021-08-18",45.4379,46.2266,43.7206,44.3097,17422114.0],["2021-08-19",44.3097,45.4279,42.812,44.9586,17077059.0],["2021-08-20",44.9586,46.7258,43.5808,45.8073,18826480.0],["2021-08-23",45.8073,47.9239,45.4379,47.225,19696242.0],["2021-08-24",47.225,49.3017,46.9255,47.3349,19897810.0],["2021-08-25",47.3349,52.0674,47.0353,52.0674,35150042.0],["2021-08-26",52.0674,54.0043,51.9276,52.7962,31681402.0],["2021-08-27",52.7962,54.5334,51.5182,53.3952,24333804.0],["2021-08-30",53.3952,55.5019,52.6165,54.2639,26140074.0],["2021-08-31",54.2639,56.5802,53.6548,56.1109,28215744.0],["2021-09-01",56.1109,57.4089,50.4998,50.4998,35312875.0],["2021-09-02",50.4998,51.3685,49.0721,50.3601,20133195.0],["2021-09-03",50.3601,51.3185,46.8257,47.5945,21875778.0],["2021-09-06",47.5945,48.2933,46.5261,48.0038,14977753.0],["2021-09-07",48.0038,49.6013,47.5046,49.2918,17364256.0],["2021-09-08",49.2918,51.009,48.9423,49.5713,13737820.0],["2021-09-09",49.5713,54.53343963623047,49.0521,54.5334,19448206.0],["2021-09-10",54.5334,59.9848,54.53343963623047,59.9848,24068452.0],["2021-09-13",59.9848,65.9853,59.98479080200195,65.9753,38140333.0],["2021-09-14",65.9753,72.5748062133789,65.0268,72.5748,39742929.0],["2021-09-15",72.5748,73.7629,66.2049,66.8739,40496046.0],["2021-09-16",66.8739,69.9789,63.6989,64.3379,34973771.0],["2021-09-17",64.3379,66.3846,59.3258,61.5823,23946906.0],["2021-09-22",61.5823,64.6574,60.6138,61.6122,21491929.0],["2021-09-23",61.6122,63.2995,59.5555,61.5922,23794569.0],["2021-09-24",61.5922,67.1035,59.1162,60.2843,28412232.0],["2021-09-27",60.2843,60.2843132019043,54.253883361816406,54.2539,19754250.0],["2021-09-28",54.2539,54.253883361816406,51.668,53.4751,18405080.0],["2021-09-29",53.4751,53.475120544433594,50.3002,50.8093,12746685.0],["2021-09-30",50.8093,53.4152,50.6396,52.916,13232933.0],["2021-10-08",52.916,54.1141,49.3017,51.0689,13180112.0],["2021-10-11",51.0689,51.1887,49.0322,50.1204,8711628.0],["2021-10-12",50.1204,50.4,46.2965,46.7458,12753864.0],["2021-10-13",46.7458,48.6528,46.4263,47.6943,10434881.0],["2021-10-14",47.6943,48.7926,47.3249,47.8441,9295676.0],["2021-10-15",47.8441,48.3632,46.8357,47.8241,8802125.0],["2021-10-18",47.8241,48.7726,46.9854,48.7726,13154590.0],["2021-10-19",48.7726,50.4,47.6144,49.9208,16400328.0],["2021-10-20",49.9208,50.8693,47.7242,50.2602,16040639.0],["2021-10-21",50.2602,53.6948,50.0905,51.7179,23558246.0],["2021-10-22",51.7179,51.7179069519043,48.3732,48.9124,18279851.0],["2021-10-25",48.9124,50.5198,47.4746,50.0306,13985080.0],["2021-10-26",50.0306,51.8178,49.5813,51.6081,18013819.0],["2021-10-27",51.6081,51.6181,49.2718,50.1504,11894021.0],["2021-10-28",50.1504,50.15039825439453,45.1683,45.358,15622658.0],["2021-10-29",45.358,48.8724,45.35800552368164,48.0637,13639512.0],["2021-11-01",48.0637,49.4914,46.0868,46.3464,10326309.0],["2021-11-02",46.3464,48.5929,45.1384,47.265,13099532.0],["2021-11-03",47.265,50.2802,45.5477,49.0821,15542008.0],["2021-11-04",49.0821,50.3301,47.8441,50.2702,12485276.0],["2021-11-05",50.2702,50.7594,48.4731,48.5829,14145727.0],["2021-11-08",48.5829,50.43,48.533,50.0206,14066142.0],["2021-11-09",50.0206,50.1704,48.6328,48.8824,9015115.0],["2021-11-10",48.8824,49.2219,46.4163,47.3848,10128181.0],["2021-11-11",47.3848,47.884,46.7857,47.0853,6371437.0],["2021-11-12",47.0853,48.523,47.0653,47.235,6799365.0],["2021-11-15",47.235,47.23502731323242,45.1783,45.1983,10377639.0],["2021-11-16",45.1983,45.6475,43.93027114868164,43.9303,8361744.0],["2021-11-17",43.9303,45.9271,43.93027114868164,45.4578,7925923.0],["2021-11-18",45.4578,47.884,45.0385,47.1152,11464894.0],["2021-11-19",47.1152,47.4547,46.4263,46.8257,7628797.0],["2021-11-22",46.8257,49.2319,46.7358,48.9124,13276911.0],["2021-11-23",48.9124,50.7195,48.8025,48.9723,14285562.0],["2021-11-24",48.9723,51.5981,48.5829,50.9691,20619993.0],["2021-11-25",50.9691,52.916,49.9208,51.1888,17138867.0],["2021-11-26",51.1888,56.31061935424805,50.7894,56.3106,12724995.0],["2021-11-29",56.3106,58.8366,55.1125,57.6086,31974437.0],["2021-11-30",57.6086,58.567,54.3038,54.5334,22325006.0],["2021-12-01",54.5334,54.6133,52.8861,53.7946,13590755.0],["2021-12-02",53.7946,57.8881,53.1656,57.4089,24249397.0],["2021-12-03",57.4089,57.40887451171875,54.4436,55.9911,17718649.0],["2021-12-06",55.9911,58.2076,54.9128,56.2108,18686588.0],["2021-12-07",56.2108,57.2092,52.7163,54.2139,16933952.0],["2021-12-08",54.2139,55.7315,53.6848,54.8829,10391436.0],["2021-12-09",54.8829,56.2907,54.194,54.5734,10125043.0],["2021-12-10",54.5734,57.1892,53.9144,55.8214,11730517.0],["2021-12-13",55.8214,57.4888,54.6033,57.4888,12968634.0],["2021-12-14",57.4888,57.48875045776367,54.1041,54.3837,15538272.0],["2021-12-15",54.3837,55.412,53.0458,53.2455,10548821.0],["2021-12-16",53.2455,53.4951,51.7479,53.3154,8610405.0],["2021-12-17",53.3154,53.6149,51.7179,51.7179,8690428.0],["2021-12-20",51.7179,56.8897,51.7179069519043,54.813,21254037.0],["2021-12-21",54.813,56.3905,52.9959,53.2155,13662655.0],["2021-12-22",53.2155,54.0043,51.9176,52.7163,9233703.0],["2021-12-23",52.7163,53.4052,50.2303,50.2602,15611560.0],["2021-12-24",50.2602,50.260223388671875,47.4946,47.7542,11347310.0],["2021-12-27",47.7542,48.0737,46.5861,47.6044,5475155.0],["2021-12-28",47.6044,49.3716,47.60443878173828,49.0821,7491598.0],["2021-12-29",49.0821,50.0006,48.7227,48.8225,6100415.0],["2021-12-30",48.8225,50.1105,48.822505950927734,49.3417,5383412.0],["2021-12-31",49.3417,50.0206,48.9823,49.162,5214372.0],["2022-01-04",49.162,49.6212,47.5146,48.3732,6309969.0],["2022-01-05",48.3732,48.8125,46.5861,46.8357,5681125.0],["2022-01-06",46.8357,47.904,46.5261,47.3049,4229550.0],["2022-01-07",47.3049,47.6544,45.6376,46.3365,6239203.0],["2022-01-10",46.3365,47.275,46.1767,46.7458,4246099.0],["2022-01-11",46.7458,47.3149,46.5261,46.616,4145625.0],["2022-01-12",46.616,47.5246,46.616004943847656,47.3349,6125472.0],["2022-01-13",47.3349,47.3349,46.0269,46.2366,4893013.0],["2022-01-14",46.2366,47.8441,45.8073,46.9155,7344082.0],["2022-01-17",46.9155,46.91553497314453,45.3281,45.997,4952801.0],["2022-01-18",45.997,46.4363,45.4279,45.6475,4135254.0],["2022-01-19",45.6475,45.8872,44.5293,44.8887,4354504.0],["2022-01-20",44.8887,45.6176,43.9303,44.1899,3840256.0],["2022-01-21",44.1899,44.8987,43.9902,44.2498,3063380.0],["2022-01-24",44.2498,45.9071,43.9502,45.8372,5490526.0],["2022-01-25",45.8372,46.1767,43.9303,44.0101,4589327.0],["2022-01-26",44.0101,45.4279,43.441,44.9886,3390666.0],["2022-01-27",44.9886,45.4179,43.5708,43.6307,3787305.0],["2022-01-28",43.6307,43.63074493408203,39.4374,40.6355,8155197.0],["2022-02-07",40.6355,44.2797,40.635501861572266,43.5309,6827475.0],["2022-02-08",43.5309,43.53090286254883,42.1431,43.1415,4307186.0],["2022-02-09",43.1415,44.8089,42.7721,44.4095,4953703.0],["2022-02-10",44.4095,45.4279,44.12,44.5892,4445201.0],["2022-02-11",44.5892,45.4578,44.0301,44.5293,4752340.0],["2022-02-14",44.5293,45.6775,44.2098,45.0285,5282756.0],["2022-02-15",45.0285,45.9071,44.3396,45.378,4962047.0],["2022-02-16",45.378,47.5845,45.37797164916992,46.626,7479416.0],["2022-02-17",46.626,47.6643,45.9471,47.1951,7976029.0],["2022-02-18",47.1951,47.19508743286133,46.2266,46.8057,4418475.0],["2022-02-21",46.8057,47.4247,46.1667,46.636,4678339.0],["2022-02-22",46.636,47.3648,46.3365,46.9555,5398994.0],["2022-02-23",46.9555,47.7242,46.636,47.4647,5390370.0],["2022-02-24",47.4647,48.5929,45.4279,46.2366,9762418.0],["2022-02-25",46.2366,48.7027,46.236610412597656,47.235,10689087.0],["2022-02-28",47.235,48.2834,46.7358,47.9539,6000733.0],["2022-03-01",47.9539,48.3832,46.6959,46.8456,5242541.0],["2022-03-02",46.8456,49.9208,46.5261,48.2434,11794494.0],["2022-03-03",48.2434,48.6228,46.8157,46.9155,8084748.0],["2022-03-04",46.9155,48.2834,46.3365,46.5761,6092891.0],["2022-03-07",46.5761,46.576072692871094,44.13,45.6076,5825148.0],["2022-03-08",45.6076,46.2965,43.6108,43.9303,6794206.0],["2022-03-09",43.9303,44.5992,40.935,43.1116,5773450.0],["2022-03-10",43.1116,45.7773,43.111568450927734,44.6991,5765321.0],["2022-03-11",44.6991,44.69905090332031,42.6423,44.1,4853105.0],["2022-03-14",44.1,44.099998474121094,42.0333,42.0932,4826164.0],["2022-03-15",42.0932,42.4326,39.5372,39.6371,6327506.0],["2022-03-16",39.6371,40.7254,37.9498,40.6455,6556839.0],["2022-03-17",40.6455,44.1499,40.645484924316406,42.9319,9490245.0],["2022-03-18",42.9319,42.931854248046875,41.8636,42.0632,4728032.0],["2022-03-21",42.0632,43.5409,41.9434,42.6823,4653475.0],["2022-03-22",42.6823,42.9119,41.574,41.9334,3871377.0],["2022-03-23",41.9334,42.2629,41.4941,41.6639,3077836.0],["2022-03-24",41.6639,41.8835,40.955,41.3843,3532183.0],["2022-03-25",41.3843,42.213,40.7553,40.8152,3401155.0],["2022-03-28",40.8152,40.815216064453125,39.1279,40.1662,3881993.0],["2022-03-29",40.1662,40.2561,38.6786,38.7784,5151596.0],["2022-03-30",38.7784,40.4957,38.778446197509766,40.2661,4989364.0],["2022-03-31",40.2661,40.26608657836914,39.048,39.1479,3798749.0],["2022-04-01",39.1479,39.2876,38.6487,38.8084,3807738.0],["2022-04-06",38.8084,38.8284,37.9398,38.3591,3767613.0],["2022-04-07",38.3591,39.0979,37.82,38.1095,5151544.0],["2022-04-08",38.1095,38.3192,36.8815,37.6403,3618323.0],["2022-04-11",37.6403,37.640254974365234,34.9445,35.254,6348097.0],["2022-04-12",35.254,35.893,34.655,35.8032,5691353.0],["2022-04-13",35.8032,36.7816,35.2441,36.1526,6182381.0],["2022-04-14",36.1526,36.8914,36.0128,36.4222,3288324.0],["2022-04-15",36.4222,36.7816,35.943,36.1826,3454843.0],["2022-04-18",36.1826,36.7117,34.7948,36.4422,3872256.0],["2022-04-19",36.4422,37.3407,36.3922,36.7217,3903994.0],["2022-04-20",36.7217,37.0712,35.5136,35.6135,3237056.0],["2022-04-21",35.6135,35.933,33.7065,33.8263,5055845.0],["2022-04-22",33.8263,34.0959,33.0076,33.4968,3997192.0],["2022-04-25",33.4968,33.496829986572266,30.212,30.212,6185098.0],["2022-04-26",30.212,31.2504,28.964,29.2536,6767844.0],["2022-04-27",29.2536,31.8994,28.2751,31.8694,7475240.0],["2022-04-28",31.8694,31.869413375854492,30.6114,31.1905,4744383.0],["2022-04-29",31.1905,33.1773,31.1506,32.8279,6316258.0],["2022-05-05",32.8279,33.9261,32.3986,32.9876,4849526.0],["2022-05-06",32.9876,32.987640380859375,31.8095,32.1689,4264680.0],["2022-05-09",32.1689,34.3954,31.9293,33.8563,5773161.0],["2022-05-10",33.8563,34.8447,33.1374,34.1758,5127973.0],["2022-05-11",34.1758,35.7932,33.9361,34.4753,8107054.0],["2022-05-12",34.4753,35.4437,34.1358,35.0044,5784712.0],["2022-05-13",35.0044,35.8431,34.5152,34.9845,4309850.0],["2022-05-16",34.9845,35.8331,34.9445,35.1941,4616476.0],["2022-05-17",35.1941,36.1027,34.9745,35.893,5146519.0],["2022-05-18",35.893,36.6219,35.6334,36.0029,4025119.0],["2022-05-19",36.0029,36.1227,35.0943,36.0228,4128884.0],["2022-05-20",36.0228,36.8815,35.7832,36.7716,5169454.0],["2022-05-23",36.7716,37.7101,36.542,37.4905,6124888.0],["2022-05-24",37.4905,38.0197,35.8531,35.8731,6514058.0],["2022-05-25",35.8731,36.6319,35.4737,36.2125,4310310.0],["2022-05-26",36.2125,36.522,35.2041,36.2225,4016220.0],["2022-05-27",36.2225,37.1211,35.6235,35.9529,3694598.0],["2022-05-30",35.9529,36.552,35.7832,36.1726,3165877.0],["2022-05-31",36.1726,36.512,35.4138,36.4621,3943175.0],["2022-06-01",36.4621,36.6119,35.8331,36.1726,3237134.0],["2022-06-02",36.1726,39.78684616088867,35.7433,39.7868,9852659.0],["2022-06-06",39.7868,41.3144,39.7369,40.0964,17410967.0],["2022-06-07",40.0964,40.4558,39.4174,39.7469,10232546.0],["2022-06-08",39.7469,43.4311,39.4574,42.0832,19567335.0],["2022-06-09",42.0832,42.6823,41.2345,41.6139,10251683.0],["2022-06-10",41.6139,45.77733612060547,41.2645,45.7773,14863781.0],["2022-06-13",45.7773,50.3601,45.7374,50.3601,20268905.0],["2022-06-14",50.3601,55.3921,50.36006164550781,53.8945,33298281.0],["2022-06-15",53.8945,54.3138,51.019,52.6464,22648190.0],["2022-06-16",52.6464,55.1425,51.4084,52.3968,17971037.0],["2022-06-17",52.3968,52.916,49.9407,51.688,19559202.0],["2022-06-20",51.688,52.317,48.9124,50.0905,17327047.0],["2022-06-21",50.0905,51.3185,47.4447,48.2135,19078602.0],["2022-06-22",48.2135,49.1021,47.4048,47.5445,11252771.0],["2022-06-23",47.5445,48.9124,46.0269,48.2634,14214325.0],["2022-06-24",48.2634,48.7826,47.3948,48.3832,12228150.0],["2022-06-27",48.3832,53.22551727294922,48.1735,53.2255,26774757.0],["2022-06-28",53.2255,57.359,53.0558,55.7016,26964094.0],["2022-06-29",55.7016,55.70158767700195,50.9192,51.0689,18770973.0],["2022-06-30",51.0689,52.0973,49.8209,50.5697,11894427.0],["2022-07-01",50.5697,52.0674,49.7211,51.029,10922973.0],["2022-07-04",51.029,52.267,50.3201,52.0075,10934143.0],["2022-07-05",52.0075,52.007450103759766,49.6013,50.6296,11189362.0],["2022-07-06",50.6296,50.8593,48.5829,49.2219,8751239.0],["2022-07-07",49.2219,53.0358,49.22187042236328,51.9675,14798536.0],["2022-07-08",51.9675,54.2339,51.4783,51.9975,11224827.0],["2022-07-11",51.9975,57.19921112060547,51.997467041015625,57.1992,15617677.0],["2022-07-12",57.1992,59.8949,51.47829055786133,51.4783,32568081.0],["2022-07-13",51.4783,52.3769,48.9223,49.9208,20251482.0],["2022-07-14",49.9208,51.8078,48.513,50.8393,14507897.0],["2022-07-15",50.8393,53.1257,50.2003,50.42,13065116.0],["2022-07-18",50.42,52.906,50.41996765136719,51.4084,11902754.0],["2022-07-19",51.4084,53.0358,50.5198,51.5182,12282284.0],["2022-07-20",51.5182,52.4168,50.3401,50.6696,10400529.0],["2022-07-21",50.6696,50.66957473754883,48.8025,48.8325,9594921.0],["2022-07-22",48.8325,49.2219,47.265,47.8041,8864948.0],["2022-07-25",47.8041,48.3732,47.1751,47.275,5726429.0],["2022-07-26",47.275,48.503,46.9754,47.7941,6133206.0],["2022-07-27",47.7941,49.0322,47.0453,48.1735,7279832.0],["2022-07-28",48.1735,49.172,47.7242,48.3333,9487007.0],["2022-07-29",48.3333,48.8325,47.4247,47.6943,6151806.0],["2022-08-01",47.6943,49.0721,46.3365,48.6528,7965847.0],["2022-08-02",48.6528,48.652774810791016,45.2482,45.5577,11198967.0],["2022-08-03",45.5577,50.1105,45.55768966674805,49.7011,22949729.0],["2022-08-04",49.7011,49.70111083984375,47.0154,47.7642,14078459.0],["2022-08-05",47.7642,51.4284,47.4447,50.3201,16092561.0],["2022-08-08",50.3201,51.3185,49.4415,50.6895,10399673.0],["2022-08-09",50.6895,51.0889,49.9208,50.39,6997571.0],["2022-08-10",50.39,52.5266,50.3201,51.2886,13370654.0],["2022-08-11",51.2886,51.8078,49.9208,51.3086,9767776.0],["2022-08-12",51.3086,52.1372,50.42,50.43,7104842.0],["2022-08-15",50.43,52.7762,50.0406,52.0274,11017156.0],["2022-08-16",52.0274,52.1073,50.3101,50.6995,8707207.0],["2022-08-17",50.6995,50.8992,48.7926,50.43,9708788.0],["2022-08-18",50.43,52.1273,49.7211,50.7095,8925302.0],["2022-08-19",50.7095,51.3685,48.832489013671875,48.8325,8301993.0],["2022-08-22",48.8325,49.781,47.5945,49.6212,6199228.0],["2022-08-23",49.6212,49.621238708496094,48.1136,48.5629,6407010.0],["2022-08-24",48.5629,49.0222,45.9471,46.3065,10072071.0],["2022-08-25",46.3065,46.7059,45.1483,46.0968,5736661.0],["2022-08-26",46.0968,47.6943,45.7773,46.616,5295131.0],["2022-08-29",46.616,46.8257,45.4578,45.7274,4773912.0],["2022-08-30",45.7274,46.0469,44.9387,45.2182,4901252.0],["2022-08-31",45.2182,45.5277,43.5309,43.8804,5679066.0],["2022-09-01",43.8804,44.5293,43.0317,43.491,4558226.0],["2022-09-02",43.491,43.9003,42.9319,43.1415,3325090.0],["2022-09-05",43.1415,43.4011,41.7338,43.3612,6147971.0],["2022-09-06",43.3612,44.8887,42.9818,44.4095,5777925.0],["2022-09-07",44.4095,45.6775,44.0301,45.0485,5211024.0],["2022-09-08",45.0485,45.338,44.1499,44.1899,3343292.0],["2022-09-09",44.1899,45.6376,44.1599,44.9487,4624355.0],["2022-09-13",44.9487,46.0569,44.729,45.1284,5347492.0],["2022-09-14",45.1284,45.12836837768555,42.7322,43.1116,11980004.0],["2022-09-15",43.1116,43.5309,40.2262,40.965,10322862.0],["2022-09-16",40.965,41.4342,40.3859,40.4158,5331725.0],["2022-09-19",40.4158,41.0349,39.9965,40.1862,4172797.0],["2022-09-20",40.1862,41.8036,40.186214447021484,41.2945,6735810.0],["2022-09-21",41.2945,43.0916,41.1048,42.2829,8532514.0],["2022-09-22",42.2829,42.7521,41.584,41.9933,6662264.0],["2022-09-23",41.9933,42.2729,40.1762,41.0049,6238349.0],["2022-09-26",41.0049,41.6239,39.8667,40.8751,4989405.0],["2022-09-27",40.8751,41.2845,40.0364,40.7952,4217085.0],["2022-09-28",40.7952,40.79524612426758,38.5388,38.6087,6108769.0],["2022-09-29",38.6087,40.0165,38.60871505737305,39.2577,4954847.0],["2022-09-30",39.2577,39.9067,38.5388,38.7285,4161084.0],["2022-10-10",38.7285,39.2377,37.2009,37.4406,5040682.0],["2022-10-11",37.4406,38.4789,37.44057083129883,37.9897,3708153.0],["2022-10-12",37.9897,38.98811340332031,36.9314,38.9881,5254076.0],["2022-10-13",38.9881,41.0548,38.5688,39.5572,7385097.0],["2022-10-14",39.5572,40.3859,39.4374,40.0065,5051858.0],["2022-10-17",40.0065,40.2761,39.2477,40.0464,4793136.0],["2022-10-18",40.0464,40.7853,39.7469,40.1063,4524109.0],["2022-10-19",40.1063,41.0848,39.7369,39.8567,5267989.0],["2022-10-20",39.8567,40.336,38.9582,39.7469,4617284.0],["2022-10-21",39.7469,40.1862,39.068,39.1978,3527747.0],["2022-10-24",39.1978,40.4957,38.1095,38.449,5138880.0],["2022-10-25",38.449,38.8483,37.3108,38.3192,3848367.0],["2022-10-26",38.3192,42.1531,38.2892,40.7653,11611655.0],["2022-10-27",40.7653,44.838829040527344,40.765296936035156,44.8388,22735709.0],["2022-10-28",44.8388,45.0185,42.7422,42.7621,18703907.0],["2022-10-31",42.7621,43.4311,41.0848,43.1315,13812207.0],["2022-11-01",43.1315,46.3065,43.1216,45.1783,20964235.0],["2022-11-02",45.1783,46.9155,43.9303,45.5078,19869620.0],["2022-11-03",45.5078,47.6444,44.8788,45.5677,17800294.0],["2022-11-04",45.5677,46.7258,45.1483,46.1268,12183246.0],["2022-11-07",46.1268,48.4231,46.12678527832031,47.6444,18266416.0],["2022-11-08",47.6444,47.64437484741211,45.8173,46.3664,10304468.0],["2022-11-09",46.3664,47.1052,46.2266,46.4063,7882050.0],["2022-11-10",46.4063,46.5262,45.2082,45.2382,6571668.0],["2022-11-11",45.2382,46.9455,44.9387,45.2681,7697485.0],["2022-11-14",45.2681,45.6675,43.7506,44.4295,6506550.0],["2022-11-15",44.4295,45.4279,43.8604,45.378,4749400.0],["2022-11-16",45.378,45.37797164916992,44.13,44.3197,4492630.0],["2022-11-17",44.3197,44.729,43.7106,44.13,5390276.0],["2022-11-18",44.13,44.12995529174805,43.1116,43.3013,5087711.0],["2022-11-21",43.3013,43.441,42.4426,43.3512,3480976.0],["2022-11-22",43.3512,43.6607,42.6124,42.832,5147004.0],["2022-11-23",42.832,43.1715,41.7238,42.7322,4502341.0],["2022-11-24",42.7322,43.3212,42.4326,42.7621,3655040.0],["2022-11-25",42.7621,42.76212692260742,41.584,41.8835,3636959.0],["2022-11-28",41.8835,41.88351821899414,40.6455,41.1946,4211801.0],["2022-11-29",41.1946,42.3827,41.194610595703125,42.2829,3747900.0],["2022-11-30",42.2829,42.6124,41.8136,42.1231,3056358.0],["2022-12-01",42.1231,43.0617,42.123138427734375,42.5824,4352402.0],["2022-12-02",42.5824,43.1315,41.9334,41.9834,4624180.0],["2022-12-05",41.9834,44.8887,41.9334,44.709,11857171.0],["2022-12-06",44.709,44.70903396606445,43.5109,44.09,5614113.0],["2022-12-07",44.09,44.2298,43.1914,43.4211,4292028.0],["2022-12-08",43.4211,43.9802,42.852,43.0716,3966005.0],["2022-12-09",43.0716,43.6208,42.6024,43.3312,5172530.0],["2022-12-12",43.3312,43.33122253417969,41.8136,42.0133,4519219.0],["2022-12-13",42.0133,44.3496,41.8636,43.0117,8091190.0],["2022-12-14",43.0117,43.8903,42.6423,43.0616,3917477.0],["2022-12-15",43.0616,43.3113,42.233,43.2913,3384838.0],["2022-12-16",43.2913,43.29128646850586,41.8136,42.0932,3731114.0],["2022-12-19",42.0932,43.1216,41.2445,41.6139,4205264.0],["2022-12-20",41.6139,42.0133,41.0349,41.2445,2518142.0],["2022-12-21",41.2445,41.5041,40.1163,40.6954,3152598.0],["2022-12-22",40.6954,40.8951,39.5872,39.697,3446202.0],["2022-12-23",39.697,39.9765,39.0181,39.4374,2711400.0],["2022-12-26",39.4374,39.8068,39.2477,39.7868,3215200.0],["2022-12-27",39.7868,41.4143,39.7868,41.3544,4936601.0],["2022-12-28",41.3544,42.0532,40.5157,41.1247,4699895.0],["2022-12-29",41.1247,41.9534,40.965,41.2046,2637982.0],["2022-12-30",41.2046,41.6838,39.9266,40.1363,4342540.0],["2023-01-03",40.1363,41.8336,40.13629150390625,41.1746,5588757.0],["2023-01-04",41.1746,41.2146,39.9965,40.2761,4189413.0],["2023-01-05",40.2761,41.2845,40.1463,40.7952,4594617.0],["2023-01-06",40.7952,41.8636,40.5656,41.3244,5132226.0],["2023-01-09",41.3244,42.8919,41.324405670166016,42.7422,7696658.0],["2023-01-10",42.7422,42.742156982421875,41.8536,42.1531,3900700.0],["2023-01-11",42.1531,42.812,42.1331,42.1531,3924774.0],["2023-01-12",42.1531,42.7821,41.7437,41.8536,3076397.0],["2023-01-13",41.8536,42.4127,41.3643,42.0832,2958956.0],["2023-01-16",42.0832,43.4311,42.08320236206055,42.8719,5719117.0],["2023-01-17",42.8719,43.9403,42.8719482421875,43.6208,5676085.0],["2023-01-18",43.6208,44.2298,43.461,43.7206,4106713.0],["2023-01-19",43.7206,44.0501,43.441,43.9502,2794205.0],["2023-01-20",43.9502,46.2765,43.7506,45.8273,11825725.0],["2023-01-30",45.8273,47.1152,45.7873,45.8273,11350614.0],["2023-01-31",45.8273,46.9555,45.0685,46.616,9138926.0],["2023-02-01",46.616,50.4899,46.616004943847656,49.2319,17538591.0],["2023-02-02",49.2319,49.3417,48.4132,48.9723,11187686.0],["2023-02-03",48.9723,48.972267150878906,47.4247,48.0437,8292525.0],["2023-02-06",48.0437,48.043739318847656,46.5162,47.4048,7088186.0],["2023-02-07",47.4048,48.6228,46.7358,48.3033,7926028.0],["2023-02-08",48.3033,48.8025,47.4247,47.4347,6855401.0],["2023-02-09",47.4347,47.884,47.225,47.6344,4548605.0],["2023-02-10",47.6344,47.6343879699707,46.1468,46.4862,6832750.0],["2023-02-13",46.4862,47.4547,46.3265,47.1751,6083622.0],["2023-02-14",47.1751,47.6943,46.8357,47.1252,4569224.0],["2023-02-15",47.1252,47.4247,46.3165,46.5062,4058674.0],["2023-02-16",46.5062,46.6759,44.2298,44.6292,7923832.0],["2023-02-17",44.6292,47.894,44.6291618347168,47.0553,14962119.0],["2023-02-20",47.0553,50.3201,46.2765,48.5829,16961532.0],["2023-02-21",48.5829,49.8109,48.1036,48.9223,9488753.0],["2023-02-22",48.9223,49.6911,48.4231,48.8824,8595329.0],["2023-02-23",48.8824,50.1105,48.4631,48.9223,6872806.0],["2023-02-24",48.9223,48.9323,47.8041,48.1336,5454820.0],["2023-02-27",48.1336,48.6128,47.0254,47.3548,6063507.0],["2023-02-28",47.3548,47.7242,46.5062,47.1951,5564849.0],["2023-03-01",47.1951,48.4731,46.9255,48.0338,7070767.0],["2023-03-02",48.0338,48.033756256103516,43.4311,44.7989,25424389.0],["2023-03-03",44.7989,45.0185,43.7905,44.2098,10462486.0],["2023-03-06",44.2098,44.2298,42.5325,43.3412,12100868.0],["2023-03-07",43.3412,44.2098,42.9418,43.2513,9293433.0],["2023-03-08",43.2513,43.251346588134766,42.6323,42.9518,4278147.0],["2023-03-09",42.9518,43.8604,42.4127,42.7122,7324453.0],["2023-03-10",42.7122,43.1515,42.0532,42.5624,5579288.0],["2023-03-13",42.5624,43.1116,42.233,43.0217,4400539.0],["2023-03-14",43.0217,43.1615,41.4342,42.1431,5834686.0],["2023-03-15",42.1431,42.812,42.1331,42.213,4137275.0],["2023-03-16",42.213,42.21299362182617,40.6555,40.6854,5928582.0],["2023-03-17",40.6854,41.2945,40.6455,40.7653,5115422.0],["2023-03-20",40.7653,40.9151,39.7269,40.7154,5776564.0],["2023-03-21",40.7154,41.4342,40.4059,41.3244,5060947.0],["2023-03-22",41.3244,41.5141,40.7054,40.935,4444096.0],["2023-03-23",40.935,41.2345,40.6655,40.935,3568150.0],["2023-03-24",40.935,40.93502426147461,40.0464,40.2761,5049275.0],["2023-03-27",40.2761,40.7154,40.0364,40.4158,4120966.0],["2023-03-28",40.4158,40.5956,39.8767,39.9366,3999574.0],["2023-03-29",39.9366,40.2062,39.4374,39.7369,3452755.0],["2023-03-30",39.7369,40.0964,39.3675,40.0964,3692732.0],["2023-03-31",40.0964,40.4159,39.7369,39.8068,5320213.0],["2023-04-03",39.8068,40.8252,39.5173,40.6055,5815345.0],["2023-04-04",40.6055,40.6155,39.5672,39.8168,6367262.0],["2023-04-06",39.8168,40.346,38.8883,40.336,10349056.0],["2023-04-07",40.336,40.336,39.9266,39.9865,4714135.0],["2023-04-10",39.9865,39.98653030395508,39.2377,39.3276,5593179.0],["2023-04-11",39.3276,40.4957,38.9582,40.3759,6406970.0],["2023-04-12",40.3759,41.1247,40.0764,40.8851,7247279.0],["2023-04-13",40.8851,42.1231,40.6555,40.935,9823877.0],["2023-04-14",40.935,41.7238,40.9151,41.1347,5753880.0],["2023-04-17",41.1347,42.3628,40.8352,42.233,9802852.0],["2023-04-18",42.233,42.4826,41.4742,41.7338,6767047.0],["2023-04-19",41.7338,41.7837,40.6854,40.7653,5536924.0],["2023-04-20",40.7653,40.765296936035156,39.8368,40.0265,4446082.0],["2023-04-21",40.0265,40.1163,38.7185,38.7984,5567710.0],["2023-04-24",38.7984,39.1878,37.9997,38.3391,3506359.0],["2023-04-25",38.3391,38.6686,36.9613,37.141,5562409.0],["2023-04-26",37.141,37.9398,36.8116,37.5105,4551933.0],["2023-04-27",37.5105,37.6502,36.9713,37.5604,2889182.0],["2023-04-28",37.5604,38.0895,37.4406,37.9997,3140829.0],["2023-05-04",37.9997,37.99968338012695,36.4222,36.512,6117906.0],["2023-05-05",36.512,36.6319,35.8231,36.572,3722574.0],["2023-05-08",36.572,37.4206,36.522,37.191,3341334.0],["2023-05-09",37.191,38.449,36.6219,37.3407,6323339.0],["2023-05-10",37.3407,37.4206,36.8515,37.0512,2506363.0],["2023-05-11",37.0512,37.2908,36.7417,36.7716,2336594.0],["2023-05-12",36.7716,36.77163314819336,36.1626,36.2125,1942688.0],["2023-05-15",36.2125,37.3907,36.1926,37.3008,3575452.0],["2023-05-16",37.3008,37.5304,36.8116,36.9014,2268301.0],["2023-05-17",36.9014,37.2109,36.7517,37.0712,1633744.0],["2023-05-18",37.0712,37.191,36.6019,36.8815,1886114.0],["2023-05-19",36.8815,36.8815,36.2525,36.7716,1780070.0],["2023-05-22",36.7716,36.8715,36.3423,36.7017,1476421.0],["2023-05-23",36.7017,37.0512,36.572,36.6219,1608745.0],["2023-05-24",36.6219,36.8914,36.3124,36.4721,1440800.0],["2023-05-25",36.4721,36.7317,35.8531,36.1127,2556393.0],["2023-05-26",36.1127,36.2624,35.2041,35.6933,2708710.0],["2023-05-29",35.6933,35.8231,35.2341,35.3339,2567387.0],["2023-05-30",35.3339,35.5336,34.5252,35.2041,3543398.0],["2023-05-31",35.2041,35.3739,34.8048,35.0743,2041387.0],["2023-06-01",35.0743,35.8231,34.8547,35.5835,2559701.0],["2023-06-02",35.5835,36.3922,35.583518981933594,36.1127,3037316.0],["2023-06-05",36.1127,36.2824,35.4937,35.5735,2646582.0],["2023-06-06",35.5735,35.7333,34.6151,34.8447,2863191.0],["2023-06-07",34.8447,35.0943,34.0559,34.2157,2890900.0],["2023-06-08",34.2157,34.3155,33.7764,34.036,2508000.0],["2023-06-09",34.036,34.4254,33.5068,33.6965,2841125.0],["2023-06-12",33.6965,34.5452,33.4769,34.3055,2878247.0],["2023-06-13",34.3055,35.0144,34.1558,34.5452,2307098.0],["2023-06-14",34.5452,34.9346,34.3155,34.625,1810238.0],["2023-06-15",34.625,36.4222,34.3355,35.8132,7032867.0],["2023-06-16",35.8132,36.0428,35.294,35.7133,3438476.0],["2023-06-19",35.7133,35.913,35.2441,35.3439,2900104.0],["2023-06-20",35.3439,35.6434,35.0044,35.3938,2645316.0],["2023-06-21",35.3938,35.6035,34.784786224365234,34.7848,2205768.0],["2023-06-26",34.7848,35.0643,34.3754,34.5252,2580962.0],["2023-06-27",34.5252,35.1941,34.4553,35.0943,2079558.0],["2023-06-28",35.0943,35.1642,34.2257,34.8746,2031023.0],["2023-06-29",34.8746,37.0312,34.645,36.4921,6938997.0],["2023-06-30",36.4921,36.562,36.0029,36.0827,3414100.0],["2023-07-03",36.0827,36.6319,35.943,36.0528,3075917.0],["2023-07-04",36.0528,37.9398,36.05277633666992,36.7617,8343610.0],["2023-07-05",36.7617,39.9366,36.3124,39.667,19776664.0],["2023-07-06",39.667,39.66703796386719,37.7101,37.8399,11993375.0],["2023-07-07",37.8399,38.5788,37.5204,38.0596,7888207.0],["2023-07-10",38.0596,38.1694,36.9713,37.2209,5713050.0],["2023-07-11",37.2209,37.3607,36.6119,37.3108,4434168.0],["2023-07-12",37.3108,37.3407,36.6019,36.6319,4965550.0],["2023-07-13",36.6319,37.2409,36.63185501098633,36.9913,3185600.0],["2023-07-14",36.9913,37.4705,36.7617,36.8315,3414049.0],["2023-07-17",36.8315,36.831539154052734,35.7932,35.8331,3773782.0],["2023-07-18",35.8331,36.3124,35.6933,36.2525,2618244.0],["2023-07-19",36.2525,36.9913,36.0428,36.6918,3221835.0],["2023-07-20",36.6918,37.141,36.3423,36.3723,3033248.0],["2023-07-21",36.3723,37.0412,36.1227,36.7617,2663680.0],["2023-07-24",36.7617,36.76165008544922,36.0029,36.0128,2419819.0],["2023-07-25",36.0128,37.1311,36.01283645629883,36.9014,3509387.0],["2023-07-26",36.9014,37.0612,36.5819,37.0312,2741500.0],["2023-07-27",37.0312,37.141,36.6019,36.6219,3309401.0],["2023-07-28",36.6219,37.9498,36.2225,37.5604,5273385.0],["2023-07-31",37.5604,38.1395,37.5005,37.6502,4053642.0],["2023-08-01",37.6502,38.8084,37.3807,38.1994,5671693.0],["2023-08-02",38.1994,38.439,37.6303,37.7002,2977732.0],["2023-08-03",37.7002,37.8899,37.4206,37.7101,2396944.0],["2023-08-04",37.7101,38.0097,37.3407,37.5304,3386758.0],["2023-08-07",37.5304,38.5788,37.2009,37.7701,4757759.0],["2023-08-08",37.7701,38.1994,37.3208,37.9298,3893807.0],["2023-08-09",37.9298,38.0596,37.4506,37.6702,1960032.0],["2023-08-10",37.6702,37.81,37.2309,37.5903,1839051.0],["2023-08-11",37.5903,37.6502,36.512,36.512,2742636.0],["2023-08-14",36.512,36.542,35.5635,36.0628,2221755.0],["2023-08-15",36.0628,36.2924,35.3339,35.5036,2059400.0],["2023-08-16",35.5036,35.6634,34.4054,34.4453,3404298.0],["2023-08-17",34.4453,34.9545,34.2257,34.9046,2823496.0],["2023-08-18",34.9046,35.0444,34.2556,34.2656,2050006.0],["2023-08-21",34.2656,34.5252,33.7864,33.7964,2126084.0],["2023-08-22",33.7964,34.4154,33.5967,34.2756,2518888.0],["2023-08-23",34.2756,34.275596618652344,33.417,33.4469,1749569.0],["2023-08-24",33.4469,34.1358,33.3471,33.7664,1592600.0],["2023-08-25",33.7664,34.1258,33.3571,33.6466,1561932.0],["2023-08-28",33.6466,35.4338,33.6266,33.8363,3455895.0],["2023-08-29",33.8363,34.9246,33.8362922668457,34.7149,3068761.0],["2023-08-30",34.7149,35.1442,33.9461,34.5352,2871916.0],["2023-08-31",34.5352,35.4737,34.4553,34.625,2363824.0],["2023-09-01",34.625,35.2141,34.62504196166992,34.9046,2082320.0],["2023-09-04",34.9046,36.7017,34.90459442138672,36.4721,6522438.0],["2023-09-05",36.4721,36.9713,36.0927,36.8715,5525988.0],["2023-09-06",36.8715,37.141,36.6618,36.7117,3161311.0],["2023-09-07",36.7117,36.8016,35.7632,35.8132,3444185.0],["2023-09-08",35.8132,36.0128,35.4437,35.6434,2355545.0],["2023-09-11",35.6434,36.7317,35.6035,36.2924,2848484.0],["2023-09-12",36.2924,36.5819,36.0428,36.1926,2054076.0],["2023-09-13",36.1926,36.3922,35.7433,35.8231,2069921.0],["2023-09-14",35.8231,36.2425,35.6834,35.9629,1968901.0],["2023-09-15",35.9629,36.4821,35.8431,35.883,4052794.0],["2023-09-18",35.883,36.8216,35.6434,36.562,4949539.0],["2023-09-19",36.562,36.56196594238281,35.7233,36.0029,3537123.0],["2023-09-20",36.0029,36.00285339355469,35.2241,35.3739,2235088.0],["2023-09-21",35.3739,35.5635,34.7448,34.8347,2743833.0],["2023-09-22",34.8347,35.2241,34.6849,35.1342,1920500.0],["2023-09-25",35.1342,35.1842,34.4553,34.5452,1946373.0],["2023-09-26",34.5452,34.6051,34.026,34.0859,2716529.0],["2023-09-27",34.0859,34.635,34.0559,34.1258,2016684.0],["2023-09-28",34.1258,34.5352,34.1258,34.3055,1701282.0],["2023-10-09",34.3055,34.30554962158203,33.5967,33.8662,2092722.0],["2023-10-10",33.8662,34.4853,33.8662,34.1358,1971218.0],["2023-10-11",34.1358,34.4453,34.016,34.1558,2223430.0],["2023-10-12",34.1558,34.9445,34.1258,34.7349,2736631.0],["2023-10-13",34.7349,34.734867095947266,33.9361,34.046,2061449.0],["2023-10-16",34.046,34.2656,33.6266,33.8063,1775027.0],["2023-10-17",33.8063,33.996,33.5567,33.6366,1837681.0],["2023-10-18",33.6366,33.6366081237793,32.5084,32.6582,2794582.0],["2023-10-19",32.6582,33.3471,32.2788,32.8479,2365566.0],["2023-10-20",32.8479,33.3371,32.6482,33.0076,1659832.0],["2023-10-23",33.0076,33.0176,31.8694,31.9393,2521801.0],["2023-10-24",31.9393,35.1342,31.7296,33.1773,6072802.0],["2023-10-25",33.1773,33.3471,32.7081,32.8479,3214501.0],["2023-10-26",32.8479,33.8263,32.3087,33.6366,5126725.0],["2023-10-27",33.6366,34.3455,33.367,34.0959,4261018.0],["2023-10-30",34.0959,35.6434,33.8463,35.0444,6384121.0],["2023-10-31",35.0444,37.3108,35.04437255859375,36.1726,11741773.0],["2023-11-01",36.1726,36.522,35.8132,36.3723,4987300.0],["2023-11-02",36.3723,36.4322,35.8132,35.923,3751395.0],["2023-11-03",35.923,36.5919,35.6334,36.4222,3916610.0],["2023-11-06",36.4222,36.7317,34.4753,35.8132,9278779.0],["2023-11-07",35.8132,36.2225,35.5336,35.9529,3725091.0],["2023-11-08",35.9529,35.9829,35.4437,35.4937,2758101.0],["2023-11-09",35.4937,35.7233,35.1242,35.1941,2446402.0],["2023-11-10",35.1941,35.5436,35.0144,35.264,1661683.0],["2023-11-13",35.264,35.7033,35.0244,35.6035,2017725.0],["2023-11-14",35.6035,35.903,35.4937,35.7133,2051702.0],["2023-11-15",35.7133,36.1726,35.6235,35.7832,2086576.0],["2023-11-16",35.7832,35.783203125,35.2241,35.3139,2006542.0],["2023-11-17",35.3139,35.5236,35.0244,35.4537,1586633.0],["2023-11-20",35.4537,35.7133,35.0444,35.4338,2341301.0],["2023-11-21",35.4338,35.5536,34.8447,34.9745,2696927.0],["2023-11-22",34.9745,35.0643,34.2057,34.2157,2894012.0],["2023-11-23",34.2157,34.665,34.1658,34.4353,2168067.0],["2023-11-24",34.4353,34.4453,33.8263,33.9162,1844600.0],["2023-11-27",33.9162,34.1857,33.7165,33.9361,1569011.0],["2023-11-28",33.9361,34.1059,33.5967,33.9861,1708500.0],["2023-11-29",33.9861,34.2456,33.8263,33.8962,1670843.0],["2023-11-30",33.8962,34.0559,33.4469,34.016,2216910.0],["2023-12-01",34.016,34.1458,33.5468,33.7265,1778422.0],["2023-12-04",33.7265,34.3754,33.72646713256836,34.0859,2283870.0],["2023-12-05",34.0859,34.08589553833008,33.3571,33.367,1981630.0],["2023-12-06",33.367,34.2856,33.1474,33.6366,3434621.0],["2023-12-07",33.6366,34.036,33.1674,33.8862,2993039.0],["2023-12-08",33.8862,33.996,33.1674,33.6366,4500460.0],["2023-12-11",33.6366,33.6366081237793,32.6282,33.4469,3444392.0],["2023-12-12",33.4469,33.4469108581543,33.1474,33.3071,1901182.0],["2023-12-13",33.3071,33.4769,33.0775,33.0875,2027772.0],["2023-12-14",33.0875,33.5268,32.9477,32.9876,1212142.0],["2023-12-15",32.9876,33.417,32.768,32.8978,1524457.0],["2023-12-18",32.8978,33.1075,32.4485,32.4984,1732438.0],["2023-12-19",32.4984,32.6482,32.2089,32.4485,1646911.0],["2023-12-20",32.4485,32.6082,31.8395,31.9493,2204942.0],["2023-12-21",31.9493,32.3387,31.4501,32.2488,2496017.0],["2023-12-22",32.2488,32.778,31.9393,32.4285,2484741.0],["2023-12-25",32.4285,33.8063,32.2987,33.387,4841349.0],["2023-12-26",33.387,34.5951,33.2572,33.8962,7826509.0],["2023-12-27",33.8962,34.1458,32.8578,33.397,3960366.0],["2023-12-28",33.397,35.3239,33.39699172973633,34.9645,8475236.0],["2023-12-29",34.9645,35.4937,34.9445,35.3938,6240491.0],["2024-01-02",35.3938,36.522,33.5068,33.9461,15077279.0],["2024-01-03",33.9461,34.026,33.387,33.6466,5883072.0],["2024-01-04",33.6466,33.6465950012207,32.6582,32.9178,4292819.0],["2024-01-05",32.9178,33.2472,32.3586,32.4585,2891907.0],["2024-01-08",32.4585,32.4585,31.6697,31.7097,3546111.0],["2024-01-09",31.7097,32.1889,31.3502,31.7197,3813547.0],["2024-01-10",31.7197,32.1889,30.9808,31.9393,3232127.0],["2024-01-11",31.9393,32.6582,31.6098,32.5384,2905082.0],["2024-01-12",32.5384,32.5883,31.4501,31.47,3967700.0],["2024-01-15",31.47,31.5899,31.0108,31.1306,1937200.0],["2024-01-16",31.1306,31.2803,30.2819,30.7712,3150300.0],["2024-01-17",30.7712,30.771156311035156,29.952457427978516,29.9525,2075429.0],["2024-01-18",29.9525,29.9525,28.8342,29.8526,4287907.0],["2024-01-19",29.8526,30.2021,29.5032,29.5331,1844427.0],["2024-01-22",29.5331,29.533123016357422,27.2867,27.7559,4236211.0],["2024-01-23",27.7559,28.1453,27.2368,28.0655,2929523.0],["2024-01-24",28.0655,28.7843,27.5762,28.6545,3046786.0],["2024-01-25",28.6545,29.4832,28.5746,29.3135,4118575.0],["2024-01-26",29.3135,29.9325,29.0539,29.3235,3357836.0],["2024-01-29",29.3235,29.5531,28.8143,28.964,4265574.0],["2024-01-30",28.964,28.964025497436523,27.716,27.7659,2751900.0],["2024-01-31",27.7659,28.1353,26.8773,27.0371,3809137.0],["2024-02-01",27.0371,27.6561,26.4181,26.438,3626982.0],["2024-02-02",26.438,26.7575,24.5311,25.0802,5172338.0],["2024-02-05",25.0802,25.080190658569336,22.8437,23.7922,5624501.0],["2024-02-06",23.7922,26.1685,23.293,26.1685,5446468.0],["2024-02-07",26.1685,28.784311294555664,26.1684627532959,28.7843,5316373.0],["2024-02-08",28.7843,31.0208,28.784311294555664,29.0539,13660962.0],["2024-02-19",29.0539,29.2436,28.3949,28.8742,8036373.0],["2024-02-20",28.8742,28.874168395996094,28.355,28.6645,3911027.0],["2024-02-21",28.6645,29.4532,28.2951,28.6246,5666880.0],["2024-02-22",28.6246,29.1537,28.4548,29.1238,3933054.0],["2024-02-23",29.1238,29.3235,28.7943,29.2136,4599172.0],["2024-02-26",29.2136,29.633,28.9341,29.0838,4072502.0],["2024-02-27",29.0838,29.4333,28.6246,29.4333,4200509.0],["2024-02-28",29.4333,30.6613,28.86418342590332,28.8642,8460645.0],["2024-02-29",28.8642,29.5331,28.4149,29.5032,5389645.0],["2024-03-01",29.5032,29.9125,29.3135,29.8027,4468779.0],["2024-03-04",29.8027,30.1022,29.3534,29.623,4149100.0],["2024-03-05",29.623,30.8111,29.2236,29.9125,7366172.0],["2024-03-06",29.9125,29.912519454956055,29.0838,29.4233,3672806.0],["2024-03-07",29.4233,32.119,29.4033,30.3718,14552828.0],["2024-03-08",30.3718,30.6114,29.8626,30.3319,6859272.0],["2024-03-11",30.3319,31.0607,30.3019,30.7013,6067033.0],["2024-03-12",30.7013,30.701269149780273,29.9525,30.2719,5303494.0],["2024-03-13",30.2719,30.5615,30.1122,30.3418,3838826.0],["2024-03-14",30.3418,31.1805,30.0723,30.4017,6489049.0],["2024-03-15",30.4017,31.7097,29.9525,31.5699,10563103.0],["2024-03-18",31.5699,31.7296,30.9708,31.5,7653482.0],["2024-03-19",31.5,32.4984,31.1905,31.48,7896734.0],["2024-03-20",31.48,31.48003387451172,30.851,31.2504,4907453.0],["2024-03-21",31.2504,31.6398,30.9609,31.2304,3665411.0],["2024-03-22",31.2304,31.23042869567871,30.0523,30.252,5121570.0],["2024-03-25",30.252,30.7212,29.7528,29.8027,3725092.0],["2024-03-26",29.8027,29.9425,29.0339,29.6529,3723555.0],["2024-03-27",29.6529,29.65293312072754,28.5247,28.5347,3034400.0],["2024-03-28",28.5347,29.4333,28.3849,29.2036,3150431.0],["2024-03-29",29.2036,29.9025,29.203645706176758,29.8526,2358116.0],["2024-04-01",29.8526,31.1506,29.852615356445312,30.5815,5550082.0],["2024-04-02",30.5815,31.4002,30.4417,31.3802,8316905.0],["2024-04-03",31.3802,33.8962,31.1605,32.5983,16822849.0],["2024-04-08",32.5983,33.8063,32.3487,32.3886,15641227.0],["2024-04-09",32.3886,34.7049,32.2488,34.4553,18993078.0],["2024-04-10",34.4553,34.45530700683594,32.3886,32.5483,13165715.0],["2024-04-11",32.5483,33.0076,31.51,32.109,9869330.0],["2024-04-12",32.109,32.5783,31.7496,32.0292,6619077.0],["2024-04-15",32.0292,32.0291633605957,30.1621,31.47,9385640.0],["2024-04-16",31.47,31.5399,28.954,29.0838,11297689.0],["2024-04-17",29.0838,30.1821,29.08383560180664,30.1122,6429412.0],["2024-04-18",30.1122,30.3818,29.4333,30.1122,5996622.0],["2024-04-19",30.1122,30.7512,29.3734,29.5431,6477834.0],["2024-04-22",29.5431,30.1422,29.004,29.1138,5564172.0],["2024-04-23",29.1138,29.113788604736328,27.8358,27.9556,6387780.0],["2024-04-24",27.9556,29.2036,27.7559,29.1437,5664872.0],["2024-04-25",29.1437,29.5531,28.7144,29.2536,4320711.0],["2024-04-26",29.2536,30.212,29.004,30.2021,5846482.0],["2024-04-29",30.2021,30.20206069946289,27.9656,28.8842,12130895.0],["2024-04-30",28.8842,29.1138,28.0754,28.2052,6104088.0],["2024-05-06",28.2052,29.3834,28.205230712890625,28.954,6642912.0],["2024-05-07",28.954,29.7328,28.954042434692383,29.4033,5288387.0],["2024-05-08",29.4033,29.7827,28.8342,29.0639,3867389.0],["2024-05-09",29.0639,30.7212,29.0239,30.3518,9340780.0],["2024-05-10",30.3518,30.8011,29.5032,29.8127,5621040.0],["2024-05-13",29.8127,29.812679290771484,28.8642,29.0339,4733924.0],["2024-05-14",29.0339,29.5531,28.964,29.1937,2965500.0],["2024-05-15",29.1937,29.5431,28.8143,28.8342,3032111.0],["2024-05-16",28.8342,29.4033,28.5347,28.5946,3872100.0],["2024-05-17",28.5946,28.764341354370117,28.1254,28.7643,4246270.0],["2024-05-20",28.7643,29.5331,28.764341354370117,29.3834,6236578.0],["2024-05-21",29.3834,29.4333,28.5447,28.7144,4720371.0],["2024-05-22",28.7144,29.1537,28.5547,28.8442,3187640.0],["2024-05-23",28.8442,28.844215393066406,27.8558,27.9856,4680000.0],["2024-05-24",27.9856,28.0854,27.7559,27.8758,2560900.0],["2024-05-27",27.8758,27.9956,27.3266,27.8658,2923574.0],["2024-05-28",27.8658,28.325,27.716,27.8758,2624621.0],["2024-05-29",27.8758,28.9341,27.746,28.5647,5176100.0],["2024-05-30",28.5647,28.564661026000977,27.7959,27.8758,3701422.0],["2024-05-31",27.8758,28.0255,27.6761,27.8158,2121800.0],["2024-06-03",27.8158,27.9057,27.097,27.3067,3157615.0],["2024-06-04",27.3067,27.7759,27.1369,27.5363,2327901.0],["2024-06-05",27.5363,27.5563,27.16687774658203,27.1669,1618600.0],["2024-06-06",27.1669,27.5163,26.5179,26.6477,3425357.0],["2024-06-07",26.6477,27.2068,26.647703170776367,27.0371,2556554.0],["2024-06-11",27.0371,27.037084579467773,26.4181,26.9173,1859200.0],["2024-06-12",26.9173,27.2867,26.7675,27.1569,1809354.0],["2024-06-13",27.1569,27.2667,26.7575,26.8474,1478610.0],["2024-06-14",26.8474,27.2468,26.5479,27.1369,2224110.0],["2024-06-17",27.1369,27.6261,26.9572,27.2567,2256201.0],["2024-06-18",27.2567,28.1254,27.25673484802246,27.6262,3304096.0],["2024-06-19",27.6262,27.9357,27.296672821044922,27.2967,2092200.0],["2024-06-20",27.2967,27.5063,26.7675,26.8574,2081378.0],["2024-06-21",26.8574,27.2967,26.5978,26.6677,1858673.0],["2024-06-24",26.6677,26.8075,25.9588,26.468,3044054.0],["2024-06-25",26.468,26.8973,26.3082,26.7176,2146534.0],["2024-06-26",26.7176,27.5463,26.3582,27.5063,3393803.0],["2024-06-27",27.5063,27.6861,27.067,27.1269,1922700.0],["2024-06-28",27.1269,27.6861,26.9872,27.2967,2797600.0],["2024-07-01",27.2967,28.4548,27.296672821044922,27.7959,8548325.0],["2024-07-02",27.7959,27.795879364013672,26.6677,26.6976,5071113.0],["2024-07-03",26.6976,26.8174,26.4081,26.5279,1840950.0],["2024-07-04",26.5279,26.7875,25.2399,25.3098,4157151.0],["2024-07-05",25.3098,25.309825897216797,25.3098,25.3098,0.0],["2024-07-08",25.3098,26.0786,25.2899,25.4396,2252000.0],["2024-07-09",25.4396,25.829,24.9803,25.6493,2259651.0],["2024-07-10",25.6493,25.9588,25.1501,25.2599,2247610.0],["2024-07-11",25.2599,26.3182,25.259904861450195,26.0786,3061700.0],["2024-07-12",26.0786,26.1984,25.5594,25.6693,2026909.0],["2024-07-15",25.6693,26.0786,25.4097,25.849,1791454.0],["2024-07-16",25.849,25.9388,25.5894,25.819,1198843.0],["2024-07-17",25.819,26.0487,25.6792,25.9488,1742700.0],["2024-07-18",25.9488,26.0487,25.5594,25.9788,1920389.0],["2024-07-19",25.9788,26.2583,25.6293,25.9688,2013929.0],["2024-07-22",25.9688,26.2483,25.7791,25.9488,1633610.0],["2024-07-23",25.9488,25.94881248474121,25.040254592895508,25.0403,2105401.0],["2024-07-24",25.0403,25.2,24.7208,24.7507,1584003.0],["2024-07-25",24.7507,25.1401,24.551,24.8406,1300800.0],["2024-07-26",24.8406,25.3398,24.8405704498291,25.2499,1742601.0],["2024-07-29",25.2499,25.3398,24.9903,25.1401,935347.0],["2024-07-30",25.1401,25.2499,24.8106,25.1501,961960.0],["2024-07-31",25.1501,25.8789,25.0902,25.8689,2711319.0],["2024-08-01",25.8689,26.2284,25.5694,25.7292,1641600.0],["2024-08-02",25.7292,25.859,25.4895,25.5594,1351000.0],["2024-08-05",25.5594,25.9388,25.1201,25.1401,2373000.0],["2024-08-06",25.1401,25.5594,25.14009666442871,25.4396,1374700.0],["2024-08-07",25.4396,25.5594,25.2,25.2899,1539302.0],["2024-08-08",25.2899,25.5195,24.8905,25.3498,1819800.0],["2024-08-09",25.3498,25.6193,25.0602,25.1101,1172101.0],["2024-08-12",25.1101,25.22,24.8905,24.9304,1059700.0],["2024-08-13",24.9304,25.2,24.8206,25.1201,1011400.0],["2024-08-14",25.1201,25.17,24.8406,24.9105,672000.0],["2024-08-15",24.9105,25.2998,24.6609,25.0003,1449001.0],["2024-08-16",25.0003,25.2,24.760696411132812,24.7607,1163100.0],["2024-08-19",24.7607,25.1201,24.7208,24.8705,964778.0],["2024-08-20",24.8705,25.0602,24.5211,24.6109,1460740.0],["2024-08-21",24.6109,24.7807,24.3414,24.561,1041400.0],["2024-08-22",24.561,24.7108,24.0319,24.0618,1335200.0],["2024-08-23",24.0618,24.2615,23.942,24.0319,939961.0],["2024-08-26",24.0319,24.6708,24.0318546295166,24.4412,1471797.0],["2024-08-27",24.4412,24.561,23.942,24.0718,1564401.0],["2024-08-28",24.0718,24.3613,24.0019,24.2415,1035500.0],["2024-08-29",24.2415,24.8006,24.0219,24.6908,1760401.0],["2024-08-30",24.6908,25.3897,24.6609,25.1201,2398501.0],["2024-09-02",25.1201,25.1401,24.7907,24.8006,1434645.0],["2024-09-03",24.8006,25.23,24.7108,24.9704,1730810.0],["2024-09-04",24.9704,25.17,24.8206,24.9204,1332700.0],["2024-09-05",24.9204,25.3298,24.8605,24.9304,1276000.0],["2024-09-06",24.9304,25.0003,24.4512,24.4811,1176814.0],["2024-09-09",24.4811,24.6509,24.1517,24.1716,1485918.0],["2024-09-10",24.1716,24.6908,23.6624,24.1317,3204136.0],["2024-09-11",24.1317,24.4412,23.7523,24.2016,2161400.0],["2024-09-12",24.2016,24.5211,24.1417,24.2016,1354800.0],["2024-09-13",24.2016,24.3513,23.7323,23.7423,1657115.0],["2024-09-18",23.7423,23.7723,22.9636,23.313,1737900.0],["2024-09-19",23.313,24.1417,23.1233,24.1417,2688700.0],["2024-09-20",24.1417,24.2216,23.8721,24.1716,1543175.0],["2024-09-23",24.1716,24.3713,23.8422,23.8921,1469600.0],["2024-09-24",23.8921,25.0702,23.89207649230957,24.9204,3957034.0],["2024-09-25",24.9204,25.5594,24.6609,24.7807,5264989.0],["2024-09-26",24.7807,25.9089,24.6609,25.849,4747351.0],["2024-09-27",25.849,27.2468,25.848970413208008,27.2368,7375928.0],["2024-09-30",27.2368,29.9525,27.23676872253418,29.9425,12944513.0],["2024-10-08",29.9425,32.9277,29.942472457885742,31.4301,16642751.0],["2024-10-09",31.4301,31.430110931396484,28.6345,28.6645,10265000.0],["2024-10-10",28.6645,29.9025,28.1653,28.7943,7102873.0],["2024-10-11",28.7943,28.984,27.4265,27.696,5277016.0],["2024-10-14",27.696,28.3051,27.2567,28.2152,4124700.0],["2024-10-15",28.2152,28.2352,27.356576919555664,27.3566,4499500.0],["2024-10-16",27.3566,27.696,26.9672,27.2867,3487860.0],["2024-10-17",27.2867,27.6162,26.7675,26.7875,3697822.0],["2024-10-18",26.7875,28.1553,26.6277,27.5563,6440006.0],["2024-10-21",27.5563,28.8143,27.55626106262207,28.1054,7885910.0],["2024-10-22",28.1054,29.0639,27.9556,28.4948,7594379.0],["2024-10-23",28.4948,29.5431,28.2552,29.4932,12121752.0],["2024-10-24",29.4932,29.6529,28.6445,28.8143,6348912.0],["2024-10-25",28.8143,30.6314,28.6046,29.7727,13240219.0],["2024-10-28",29.7727,30.4517,29.2536,30.1521,8831535.0],["2024-10-29",30.1521,30.5615,29.3634,29.6429,8784963.0],["2024-10-30",29.6429,29.9525,28.964,29.1437,6317800.0],["2024-10-31",29.1437,30.6314,28.9241,30.1521,11674152.0],["2024-11-01",30.1521,33.1674,30.152141571044922,33.1674,19945490.0],["2024-11-04",33.1674,34.9445,31.2005,31.9493,34002751.0],["2024-11-05",31.9493,34.7149,31.1506,33.4369,26375480.0],["2024-11-06",33.4369,35.1442,32.9577,34.3455,27000773.0],["2024-11-07",34.3455,34.8048,32.9577,33.6965,17472316.0],["2024-11-08",33.6965,34.2456,32.6881,32.748,15869459.0],["2024-11-11",32.748,33.6166,32.3586,33.5467,11203250.0],["2024-11-12",33.5467,33.9261,32.2588,32.6382,9896801.0],["2024-11-13",32.6382,34.1458,32.2888,32.6881,9603501.0],["2024-11-14",32.6881,32.68811798095703,31.2105,31.3602,9069979.0],["2024-11-15",31.3602,31.53,30.3918,30.4117,6312676.0],["2024-11-18",30.4117,30.9409,29.3933,29.4832,6827280.0],["2024-11-19",29.4832,30.3918,29.4333,30.3319,6233932.0],["2024-11-20",30.3319,31.4301,30.0822,31.0407,7313406.0],["2024-11-21",31.0407,31.9493,30.3518,31.2005,8039844.0],["2024-11-22",31.2005,32.0491,30.1621,30.4716,12676015.0],["2024-11-25",30.4716,31.3003,30.1322,30.6114,7921198.0],["2024-11-26",30.6114,31.2005,29.9025,29.9525,5904350.0],["2024-11-27",29.9525,30.1222,28.8941,30.1022,5423301.0],["2024-11-28",30.1022,30.212,29.4433,29.5032,3947501.0],["2024-11-29",29.5032,30.1022,29.1937,29.8726,4570601.0],["2024-12-02",29.8726,31.8594,29.7528,31.2404,10333107.0],["2024-12-03",31.2404,31.5499,30.7412,30.9908,6997249.0],["2024-12-04",30.9908,31.9393,30.6114,30.8111,7714475.0],["2024-12-05",30.8111,30.871,30.3518,30.6713,4679928.0],["2024-12-06",30.6713,30.7712,30.0124,30.5315,4577801.0],["2024-12-09",30.5315,30.6613,29.7727,29.9624,4471478.0],["2024-12-10",29.9624,30.9309,29.962440490722656,30.0922,5333873.0],["2024-12-11",30.0922,30.5216,30.0423,30.3718,3460738.0],["2024-12-12",30.3718,30.4816,29.9824,30.3019,3441254.0],["2024-12-13",30.3019,30.301902770996094,29.4632,29.4732,4656686.0],["2024-12-16",29.4732,29.5531,28.9241,29.0239,3559681.0],["2024-12-17",29.0239,29.3035,28.8342,28.8941,3251456.0],["2024-12-18",28.8941,29.1537,28.8742,28.9041,2592350.0],["2024-12-19",28.9041,29.1138,28.5048,28.994,3101702.0],["2024-12-20",28.994,29.1437,28.8442,28.9441,2568825.0],["2024-12-23",28.9441,29.0539,28.1753,28.2352,3701800.0],["2024-12-24",28.2352,28.7444,28.2252,28.5347,2401601.0],["2024-12-25",28.5347,28.6345,28.0055,28.1853,2443234.0],["2024-12-26",28.1853,28.6645,28.1353,28.4149,1802829.0],["2024-12-27",28.4149,28.8941,28.41489601135254,28.5347,2401902.0],["2024-12-30",28.5347,28.7144,28.2552,28.6246,2307301.0],["2024-12-31",28.6246,28.7344,27.7559,27.7659,2951351.0],["2025-01-02",27.7659,27.9656,26.8274,27.0471,3346000.0],["2025-01-03",27.0471,27.706,26.7276,26.7975,3739527.0],["2025-01-06",26.7975,29.47321891784668,26.7575,29.4732,17337184.0],["2025-01-07",29.4732,30.3918,29.1338,29.9525,18557667.0],["2025-01-08",29.9525,30.1521,28.6945,29.5132,11369506.0],["2025-01-09",29.5132,30.0723,29.3334,29.5032,9915200.0],["2025-01-10",29.5032,30.0723,28.9041,29.7927,12431257.0],["2025-01-13",29.7927,31.7197,29.3235,30.7512,17940708.0],["2025-01-14",30.7512,31.2105,30.3019,31.1705,15017257.0],["2025-01-15",31.1705,31.2005,29.7827,30.4816,13917033.0],["2025-01-16",30.4816,30.6713,29.8726,30.232,9355650.0],["2025-01-17",30.232,30.3618,29.5431,30.1222,7768950.0],["2025-01-20",30.1222,30.122188568115234,29.1437,29.3834,7573343.0],["2025-01-21",29.3834,29.4732,28.355,29.2036,8178000.0],["2025-01-22",29.2036,29.2635,28.6146,28.7344,4563500.0],["2025-01-23",28.7344,29.603,28.6845,28.8242,7037902.0],["2025-01-24",28.8242,29.1837,28.6046,29.1537,4775900.0],["2025-01-27",29.1537,29.2636,28.3051,28.335,4446700.0],["2025-02-05",28.335,29.6529,28.335023880004883,29.1338,6581600.0],["2025-02-06",29.1338,30.5515,28.954,30.3518,10176929.0],["2025-02-07",30.3518,30.351821899414062,29.8027,30.0922,7485501.0],["2025-02-10",30.0922,30.3319,29.7727,30.242,5355423.0],["2025-02-11",30.242,30.5315,30.0223,30.1422,5511390.0],["2025-02-12",30.1422,30.1621,29.6529,30.1322,6231524.0],["2025-02-13",30.1322,30.3219,29.3834,29.4133,5465542.0],["2025-02-14",29.4133,29.8027,29.1537,29.2935,4264000.0],["2025-02-17",29.2935,29.5531,28.954,29.1138,4280107.0],["2025-02-18",29.1138,29.2136,28.5048,28.6046,4315480.0],["2025-02-19",28.6046,29.3135,28.5447,29.3035,4508901.0],["2025-02-20",29.3035,32.2288,29.30348777770996,30.9409,22964705.0],["2025-02-21",30.9409,30.940887451171875,30.1621,30.3219,9176667.0],["2025-02-24",30.3219,31.3303,29.9724,30.6314,8457301.0],["2025-02-25",30.6314,30.9409,30.242,30.3019,6046751.0],["2025-02-26",30.3019,30.4616,29.9425,30.1921,6541360.0],["2025-02-27",30.1921,30.4517,29.6529,30.1022,5657100.0],["2025-02-28",30.1022,30.3618,29.6529,29.7628,5704351.0],["2025-03-03",29.7628,30.9409,29.762758255004883,29.9525,8128250.0],["2025-03-04",29.9525,32.9477,29.952457427978516,31.2903,18241063.0],["2025-03-05",31.2903,31.290332794189453,30.4117,30.4117,12014313.0],["2025-03-06",30.4117,30.5715,29.9125,30.4517,9377892.0],["2025-03-07",30.4517,31.7296,30.0623,31.1306,15127000.0],["2025-03-10",31.1306,32.149,30.7811,31.6697,15226890.0],["2025-03-11",31.6697,33.7265,31.0607,33.5567,23211415.0],["2025-03-12",33.5567,34.5552,33.0575,33.6166,19597127.0],["2025-03-13",33.6166,34.0759,32.9876,33.9861,12573773.0],["2025-03-14",33.9861,34.8347,33.6366,33.7265,10852552.0],["2025-03-17",33.7265,34.016,32.9477,33.8363,11522151.0],["2025-03-18",33.8363,36.0927,33.5767,35.1442,17541665.0],["2025-03-19",35.1442,35.5735,34.4553,35.304,9340092.0],["2025-03-20",35.304,36.0428,34.4353,34.5452,8801300.0],["2025-03-21",34.5452,34.7249,33.2872,33.4669,7783061.0],["2025-03-24",33.4669,33.5967,32.5983,33.1374,6226050.0],["2025-03-25",33.1374,33.8762,32.9377,33.3371,7119933.0],["2025-03-26",33.3371,35.1642,33.0675,34.3155,10411300.0],["2025-03-27",34.3155,34.5152,33.7464,34.0659,6458350.0],["2025-03-28",34.0659,35.1143,32.9677,35.0943,11742416.0],["2025-03-31",35.0943,35.094295501708984,32.5483,33.2472,10482842.0],["2025-04-01",33.2472,34.2057,32.9078,33.8862,7366546.0],["2025-04-02",33.8862,35.4238,33.7265,34.9046,10351789.0],["2025-04-03",34.9046,36.542,34.5352,36.1326,17859719.0],["2025-04-07",36.1326,38.9282,32.5583,34.1358,29885597.0],["2025-04-08",34.1358,37.4206,32.6382,36.9713,26601853.0],["2025-04-09",36.9713,38.8184,35.5735,37.2609,27451752.0],["2025-04-10",37.2609,37.5005,35.8231,36.4821,21182661.0],["2025-04-11",36.4821,36.9513,35.284,35.4437,16837549.0],["2025-04-14",35.4437,36.2924,34.7149,35.7832,12079990.0],["2025-04-15",35.7832,36.7317,35.5536,35.9429,12172771.0],["2025-04-16",35.9429,36.9214,35.1542,36.0827,10961648.0],["2025-04-17",36.0827,36.8914,35.3339,35.3339,8964665.0],["2025-04-18",35.3339,35.33391571044922,33.0575,33.1474,13775121.0],["2025-04-21",33.1474,34.3455,32.9577,34.2357,9973509.0],["2025-04-22",34.2357,34.4453,33.9062,33.9461,6158199.0],["2025-04-23",33.9461,34.9046,33.9461,34.2656,6347400.0],["2025-04-24",34.2656,34.5052,33.5567,33.7165,4499100.0],["2025-04-25",33.7165,35.6734,33.6466,34.4952,7886805.0],["2025-04-28",34.4952,36.2325,34.4853,35.6434,9758905.0],["2025-04-29",35.6434,36.522,35.0444,36.1027,8721095.0],["2025-04-30",36.1027,36.9414,35.8431,35.933,8281554.0],["2025-05-06",35.933,39.5273,35.93296432495117,39.5273,29803883.0],["2025-05-07",39.5273,39.527259826660156,38.0796,38.1594,21623182.0],["2025-05-08",38.1594,38.8783,37.5404,38.5488,13013662.0],["2025-05-09",38.5488,38.9182,37.6502,37.9398,10475501.0],["2025-05-12",37.9398,40.4857,36.9913,39.4174,18772496.0],["2025-05-13",39.4174,39.8368,38.2892,38.5588,12346729.0],["2025-05-14",38.5588,42.4127,38.55879592895508,41.6938,31732122.0],["2025-05-15",41.6938,44.3696,41.4043,42.3927,33084052.0],["2025-05-16",42.3927,43.4311,41.1347,41.4542,21677800.0],["2025-05-19",41.4542,43.2813,40.5956,42.3328,20766490.0],["2025-05-20",42.3328,46.5661,41.9834,46.5661,37939552.0],["2025-05-21",46.5661,46.56608581542969,44.11,44.4994,23939327.0],["2025-05-22",44.4994,45.2082,43.5109,44.1799,15299576.0],["2025-05-23",44.1799,45.5976,44.0401,44.3197,15337767.0],["2025-05-26",44.3197,44.719,43.0916,43.8304,12438592.0],["2025-05-27",43.8304,43.83042907714844,41.6239,42.7022,15241500.0],["2025-05-28",42.7022,44.9087,42.5325,44.5493,15577649.0],["2025-05-29",44.5493,44.6192,43.8404,44.0002,10257835.0],["2025-05-30",44.0002,44.000160217285156,42.6024,42.9319,9072700.0],["2025-06-03",42.9319,47.225040435791016,42.931854248046875,47.225,28763697.0],["2025-06-04",47.225,51.94754409790039,47.1252,51.9475,24526382.0],["2025-06-05",51.9475,56.9097,51.94754409790039,54.7032,45251214.0],["2025-06-06",54.7032,55.7116,52.6365,52.926,24089602.0],["2025-06-09",52.926,54.7132,51.5182,52.1173,38624448.0],["2025-06-10",52.1173,55.2423,50.7195,51.9176,38225144.0],["2025-06-11",51.9176,57.1094,51.1189,54.3238,45944673.0],["2025-06-12",54.3238,54.7631,51.8976,52.5566,28974374.0],["2025-06-13",52.5566,56.69,51.9176,55.7116,33946604.0],["2025-06-16",55.7116,61.2827262878418,54.9128,61.2827,49607289.0],["2025-06-17",61.2827,61.2827262878418,56.69,57.2491,41017285.0],["2025-06-18",57.2491,57.309,53.4951,54.3338,31546721.0],["2025-06-19",54.3338,54.33375549316406,52.3369,52.8861,17238694.0],["2025-06-20",52.8861,53.8845,52.0574,52.2171,16297971.0],["2025-06-23",52.2171,53.1357,51.3185,52.5765,16219670.0],["2025-06-24",52.5765,53.525,51.7179,52.7463,15330666.0],["2025-06-25",52.7463,52.9659,51.6181,52.5965,13721750.0],["2025-06-26",52.5965,52.59651565551758,50.1803,50.39,19532691.0],["2025-06-27",50.39,52.0773,50.37,51.0889,16214764.0],["2025-06-30",51.0889,53.2954,50.4998,53.0358,19596462.0],["2025-07-01",53.0358,53.03581619262695,51.019,52.1971,15027180.0],["2025-07-02",52.1971,53.4252,51.4184,52.317,16983878.0],["2025-07-03",52.317,53.6449,51.4284,52.6664,12630256.0],["2025-07-04",52.6664,52.7163,49.0022,49.3716,23489596.0],["2025-07-07",49.3716,51.1189,49.0222,51.0689,14691080.0],["2025-07-08",51.0689,54.3937,51.068939208984375,53.9843,24976452.0],["2025-07-09",53.9843,54.0143,52.2071,52.4567,13754558.0],["2025-07-10",52.4567,55.9013,52.0973,55.0227,28872898.0],["2025-07-11",55.0227,60.4041,55.02266311645508,58.0878,33901177.0],["2025-07-14",58.0878,58.8666,54.9528,55.2723,23761199.0],["2025-07-15",55.2723,55.8414,53.7746,54.0043,15561864.0],["2025-07-16",54.0043,55.0926,53.3453,54.0143,11873625.0],["2025-07-17",54.0143,55.0127,53.0158,54.7132,12490613.0],["2025-07-18",54.7132,58.1078,54.2439,55.7615,22690368.0],["2025-07-21",55.7615,58.3174,55.1225,57.2092,20320397.0],["2025-07-22",57.2092,60.3842,56.2208,59.1062,23551059.0],["2025-07-23",59.1062,59.7751,57.2791,57.5387,20647303.0],["2025-07-24",57.5387,63.2895393371582,57.0195,63.2895,42758440.0],["2025-07-25",63.2895,65.4761,60.7036,64.2979,42251287.0],["2025-07-28",64.2979,68.3515,62.6006,66.2948,34247025.0],["2025-07-29",66.2948,66.29476928710938,62.4609,63.0599,28472378.0],["2025-07-30",63.0599,63.5292,60.7835,61.8219,19499006.0],["2025-07-31",61.8219,62.7903,60.9333,61.2428,13451016.0],["2025-08-01",61.2428,61.5024,59.6853,60.4041,12146413.0],["2025-08-04",60.4041,61.7819,59.8849,61.5823,10569175.0],["2025-08-05",61.5823,62.2013,59.7552,60.1046,12429515.0],["2025-08-06",60.1046,60.474,59.3059,59.9449,10288106.0],["2025-08-07",59.9449,63.0799,57.8582,62.7803,27755851.0],["2025-08-08",62.7803,62.9601,60.6038,61.3626,15333176.0],["2025-08-11",61.3626,62.7604,59.9548,61.8518,14665618.0],["2025-08-12",61.8518,61.85182571411133,58.4572,58.8865,19893320.0],["2025-08-13",58.8865,59.7452,58.607,59.206,12657417.0],["2025-08-14",59.206,59.7551,58.0878,58.1377,13713627.0],["2025-08-15",58.1377,60.0846,57.4588,59.206,13350739.0],["2025-08-18",59.206,63.1797,58.607,62.8303,27630858.0],["2025-08-19",62.8303,64.7772,62.2013,63.8187,28080108.0],["2025-08-20",63.8187,64.7772,62.1014,63.4193,19987726.0],["2025-08-21",63.4193,65.7357,62.7604,63.1198,18783177.0],["2025-08-22",63.1198,65.3962,62.8902,63.9185,20412032.0],["2025-08-25",63.9185,67.8922,63.918540954589844,66.2149,26382659.0],["2025-08-26",66.2149,66.21489715576172,61.3926,62.1414,24761000.0],["2025-08-27",62.1414,64.887,61.8319,62.6805,23150953.0],["2025-08-28",62.6805,67.393,61.9517,65.8155,25930402.0],["2025-08-29",65.8155,72.3951,65.8155288696289,72.3951,27846793.0],["2025-09-01",72.3951,75.1407,69.2501,69.5895,39272897.0],["2025-09-02",69.5895,72.7545,66.3347,69.5895,36303080.0],["2025-09-03",69.5895,70.0388,64.4078,65.0567,26752891.0],["2025-09-04",65.0567,65.3662,60.1046,61.4125,21304509.0],["2025-09-05",61.4125,63.3794,61.103,63.1298,12516828.0],["2025-09-08",63.1298,63.7987,61.5323,62.7005,11765164.0],["2025-09-09",62.7005,62.8502,60.6537,61.6022,12003341.0],["2025-09-10",61.6022,62.4109,59.7152,60.6837,11801264.0],["2025-09-11",60.6837,62.8802,59.9049,62.5008,14800764.0],["2025-09-12",62.5008,63.4193,61.2827,62.9002,18982402.0],["2025-09-15",62.9002,63.4493,61.6022,61.8319,11822515.0],["2025-09-16",61.8319,61.83185577392578,57.7583,58.9365,20808362.0],["2025-09-17",58.9365,59.1561,57.5187,59.1262,11274014.0],["2025-09-18",59.1262,59.12615203857422,55.6716,56.2807,18151385.0],["2025-09-19",56.2807,57.1693,55.9212,56.071,9349063.0],["2025-09-22",56.071,56.5702,55.0726,55.7615,8680918.0],["2025-09-23",55.7615,56.051,52.5067,53.3054,15264228.0],["2025-09-24",53.3054,54.7531,52.906,54.7331,12236008.0],["2025-09-25",54.7331,55.7515,54.5135,55.5019,11954789.0],["2025-09-26",55.5019,56.6301,55.5019,55.7016,11867499.0],["2025-09-29",55.7016,57.1792,55.412,56.4903,10289373.0],["2025-09-30",56.4903,58.3973,56.4903,57.6485,13074540.0],["2025-10-09",57.6485,61.3726,57.64849853515625,61.3726,24842854.0],["2025-10-10",61.3726,62.4209,58.3075,58.8566,17032657.0],["2025-10-13",58.8566,64.74722290039062,58.8565788269043,64.7472,34974941.0],["2025-10-14",64.7472,67.8723,61.5823,61.7021,33669072.0],["2025-10-15",61.7021,64.3778,59.3158,60.8135,21159314.0],["2025-10-16",60.8135,60.813472747802734,57.9281,58.1078,15148587.0],["2025-10-17",58.1078,62.3011,58.10776901245117,58.7068,18483491.0],["2025-10-20",58.7068,58.70681381225586,55.9712,56.5303,15012394.0],["2025-10-21",56.5303,57.4887,56.2108,57.2092,8694908.0],["2025-10-22",57.2092,57.209190368652344,54.803,55.9212,9177666.0],["2025-10-23",55.9212,56.1908,54.0143,55.0826,6892250.0],["2025-10-24",55.0826,56.1908,54.9128,55.8913,8933590.0],["2025-10-27",55.8913,57.968,55.422,56.8098,11879115.0],["2025-10-28",56.8098,57.2691,55.0127,55.3821,9058999.0],["2025-10-29",55.3821,57.1792,54.9228,57.0494,10064580.0],["2025-10-30",57.0494,59.2559,56.1609,57.5986,17775704.0],["2025-10-31",57.5986,57.6086,54.6832,54.8429,12748137.0],["2025-11-03",54.8429,54.8629,51.029,52.1472,13671888.0],["2025-11-04",52.1472,52.5765,51.5282,51.9875,5907299.0],["2025-11-05",51.9875,52.1772,50.7195,51.658,6705617.0],["2025-11-06",51.658,52.4767,51.4983,52.277,6015305.0],["2025-11-07",52.277,53.8745,51.7778,53.2555,9095300.0],["2025-11-10",53.2555,55.9113,52.6265,53.1057,7206286.0],["2025-11-11",53.1057,53.555,51.9175910949707,51.9176,5844347.0],["2025-11-12",51.9176,52.1572,50.4,50.8293,6619097.0],["2025-11-13",50.8293,53.0957,50.5198,52.6664,9352225.0],["2025-11-14",52.6664,52.896,51.4184,52.0574,5206799.0],["2025-11-17",52.0574,53.1157,52.057369232177734,52.6464,5066060.0],["2025-11-18",52.6464,52.7363,51.019,51.6181,5350837.0],["2025-11-19",51.6181,53.7147,50.8193,53.3653,9211518.0],["2025-11-20",53.3653,57.8981,53.2255,56.8098,30204795.0],["2025-11-21",56.8098,56.80982971191406,54.2139,54.2139,15211976.0],["2025-11-24",54.2139,56.4105,52.287,55.8913,16279702.0],["2025-11-25",55.8913,56.4903,54.2639,54.6832,14444435.0],["2025-11-26",54.6832,54.68320083618164,52.3269,52.4567,12183660.0],["2025-11-27",52.4567,53.4152,51.7678,51.9076,8668579.0],["2025-11-28",51.9076,52.8062,51.2187,52.4967,7226830.0],["2025-12-01",52.4967,54.7631,52.496673583984375,54.4336,13954614.0],["2025-12-02",54.4336,54.433597564697266,52.7163,52.916,7076609.0],["2025-12-03",52.916,54.7032,52.91600799560547,53.6449,10899326.0],["2025-12-04",53.6449,53.9544,51.7079,51.9076,10777307.0],["2025-12-05",51.9076,53.8445,51.3185,52.926,9835938.0],["2025-12-08",52.926,53.575,52.4667,53.2155,7815329.0],["2025-12-09",53.2155,53.5151,52.2571,52.6065,6873053.0],["2025-12-10",52.6065,53.6349,51.8677,53.545,11228726.0],["2025-12-11",53.545,53.54500961303711,51.4983,51.7179,11911318.0],["2025-12-12",51.7179,53.0158,50.6895,52.5765,12603641.0],["2025-12-15",52.5765,52.57654571533203,51.4683,51.5282,5461536.0],["2025-12-16",51.5282,51.5282096862793,48.7227,49.0122,10410715.0],["2025-12-17",49.0122,50.2103,48.8225,49.9407,8004524.0],["2025-12-18",49.9407,51.4284,49.3716,49.771,7607873.0],["2025-12-19",49.771,54.1141,49.77099609375,52.8162,16475503.0],["2025-12-22",52.8162,56.69,52.4368,55.8813,26772069.0],["2025-12-23",55.8813,55.88130187988281,53.6948,53.8545,16826841.0],["2025-12-24",53.8545,54.3138,52.7263,53.1656,10405708.0],["2025-12-25",53.1656,53.8745,52.3269,53.6548,9469393.0],["2025-12-26",53.6548,55.5019,53.4152,54.813,15222785.0],["2025-12-29",54.813,59.4656,54.81299591064453,56.8797,24431237.0],["2025-12-30",56.8797,56.8897,55.472,56.2108,10121793.0],["2025-12-31",56.2108,57.339,55.8214,56.1708,9356582.0],["2026-01-05",56.1708,58.1078,55.8913,56.9496,11212319.0],["2026-01-06",56.9496,58.9065,56.9496,58.1177,13859413.0],["2026-01-07",58.1177,63.9285,58.11774826049805,62.2312,37095517.0],["2026-01-08",62.2312,62.7504,59.7551,60.2544,22041929.0],["2026-01-09",60.2544,64.867,59.855,64.1182,25547946.0],["2026-01-12",64.1182,70.5281,64.11822509765625,70.5281,31484597.0],["2026-01-13",70.5281,74.8612,70.0388,71.7861,30425847.0],["2026-01-14",71.7861,74.5417,69.7393,71.6862,21525702.0],["2026-01-15",71.6862,77.0577,71.68621826171875,74.5816,17923446.0],["2026-01-16",74.5816,79.7534,73.1838,76.1791,16961580.0],["2026-01-19",76.1791,77.5769,74.0824,75.3604,14020723.0],["2026-01-20",75.3604,76.3089,71.2868,74.4618,16185643.0],["2026-01-21",74.4618,79.0246,73.683,77.6767,14878590.0],["2026-01-22",77.6767,82.2195,76.4686,79.6735,15195108.0],["2026-01-23",79.6735,80.4323,76.6384,78.6352,13919394.0],["2026-01-26",78.6352,86.5027,78.2758,84.426,24583812.0],["2026-01-27",84.426,84.42598724365234,78.2458,80.1228,19560738.0],["2026-01-28",80.1228,83.0681,77.1575,82.3193,17508042.0],["2026-01-29",82.3193,89.8773,79.5437,84.3861,23565502.0],["2026-01-30",84.3861,84.38605499267578,75.9494,79.364,19170529.0],["2026-02-02",79.364,79.9531,74.8811,76.5784,15209816.0],["2026-02-03",76.5784,83.767,76.57844543457031,83.2578,16926325.0],["2026-02-04",83.2578,84.8553,80.003,81.7602,9847993.0],["2026-02-05",81.7602,81.76022338867188,76.9379,77.5569,11085919.0],["2026-02-06",77.5569,78.6751,74.3919,77.487,10419440.0],["2026-02-09",77.487,82.3493,77.48700714111328,81.7203,11816549.0],["2026-02-10",81.7203,84.2263,79.5038,81.9699,11665045.0],["2026-02-11",81.9699,86.303,81.96988677978516,84.1964,15781129.0],["2026-02-12",84.1964,88.1301,82.4891,87.2315,17193818.0],["2026-02-13",87.2315,87.2315444946289,83.5574,83.5674,10893291.0],["2026-02-24",83.5674,90.6361,83.56735229492188,86.932,13444229.0],["2026-02-25",86.932,95.6282,86.93201446533203,95.4884,19006237.0],["2026-02-26",95.4884,95.48843383789062,91.2552,92.6529,16616084.0],["2026-02-27",92.6529,101.91822814941406,92.65293884277344,101.9182,18427101.0],["2026-03-02",101.9182,112.11204528808594,101.91822814941406,112.112,28230333.0],["2026-03-03",112.112,112.11204528808594,100.8998,100.8998,21009748.0],["2026-03-04",100.8998,102.707,94.8494,96.8662,24123080.0],["2026-03-05",96.8662,99.522,91.2352,92.6529,21086049.0],["2026-03-06",92.6529,95.099,88.8889,91.6745,15645416.0],["2026-03-09",91.6745,92.9425,86.2431,91.8542,16437605.0],["2026-03-10",91.8542,96.8263,91.85420227050781,93.4517,16453837.0],["2026-03-11",93.4517,94.3902,88.7791,89.7176,16133323.0],["2026-03-12",89.7176,95.8479,89.1185,93.7412,17619513.0],["2026-03-13",93.7412,93.74120330810547,89.6677,89.8873,10926251.0],["2026-03-16",89.8873,89.88732147216797,84.9452,87.4212,13033815.0],["2026-03-17",87.4212,88.809,85.1449,85.1648,8402739.0],["2026-03-18",85.1648,88.7391,84.2662,87.5311,13637245.0],["2026-03-19",87.5311,87.53105926513672,81.6704,82.2095,14538869.0],["2026-03-20",82.2095,83.8469,79.384,79.5737,9362138.0],["2026-03-23",79.5737,82.1197,75.5601,77.7566,16085099.0],["2026-03-24",77.7566,79.6735,74.0325,76.0792,16367366.0],["2026-03-25",76.0792,79.0246,75.59,77.7266,19542877.0],["2026-03-26",77.7266,77.72662353515625,74.2621,74.971,9862547.0],["2026-03-27",74.971,80.2526,73.6331,78.5154,15832222.0],["2026-03-30",78.5154,79.374,76.1791,77.7766,9409495.0],["2026-03-31",77.7766,81.271,77.2274,78.4355,11481224.0],["2026-04-01",78.4355,81.5805,78.43550109863281,80.4223,12611436.0],["2026-04-02",80.4223,80.42234802246094,77.507,78.3756,8095178.0],["2026-04-03",78.3756,80.8616,77.6867,78.9247,8493244.0],["2026-04-07",78.9247,86.8222,78.1959,86.8222,18900170.0],["2026-04-08",86.8222,93.8311,86.82218933105469,91.4848,20690645.0],["2026-04-09",91.4848,96.5467,89.8574,95.3087,19757351.0],["2026-04-10",95.3087,96.5667,92.4532,94.3103,15171887.0],["2026-04-13",94.3103,97.7249,91.5147,92.7428,18293066.0],["2026-04-14",92.7428,93.212,88.3398,91.8043,17754987.0],["2026-04-15",91.8043,95.3487,90.9556,91.9341,14069147.0],["2026-04-16",91.9341,98.4937,91.2152,95.3487,18668349.0],["2026-04-17",95.3487,100.8399,93.4517,97.1758,16518483.0],["2026-04-20",97.1758,104.8336,95.5084,103.6055,17984485.0],["2026-04-21",103.6055,108.1284,101.6387,104.6938,14737243.0],["2026-04-22",104.6938,105.9119,101.7185,105.0033,11234349.0],["2026-04-23",105.0033,105.00332641601562,94.5,94.5,17417582.0],["2026-04-24",94.5,94.5,87.08,90.97,24574260.0],["2026-04-27",90.97,90.98,87.28,87.98,16579390.0],["2026-04-28",87.98,89.29,85.09,86.0,12402104.0],["2026-04-29",86.0,94.5,86.0,93.67,21878973.0],["2026-04-30",93.67,93.66999816894531,90.34,92.01,14705909.0],["2026-05-06",92.01,98.52,90.3,98.01,20384458.0],["2026-05-07",98.01,98.99,96.0,98.2,15882006.0],["2026-05-08",98.2,99.76,96.02,99.05,12932031.0],["2026-05-11",99.05,108.96,99.05000305175781,108.96,30165599.0],["2026-05-12",108.96,110.0,104.33,107.18,21733464.0],["2026-05-13",107.18,109.8,104.04,104.58,21002237.0],["2026-05-14",104.58,104.87,97.81,100.86,20549806.0],["2026-05-15",100.86,103.83,96.39,97.12,22620446.0],["2026-05-18",97.12,98.18,91.59,92.28,18850300.0],["2026-05-19",92.28,92.47,87.5,89.4,13875750.0],["2026-05-20",89.4,91.28,86.11,90.1,15964195.0],["2026-05-21",90.1,91.43,86.77,86.85,13183949.0],["2026-05-22",86.85,88.12,85.5,87.07,10978733.0],["2026-05-25",87.07,88.88,84.45,86.94,12053932.0],["2026-05-26",86.94,86.94000244140625,83.69,86.06,10346451.0],["2026-05-27",86.06,86.86,82.11,83.41,9568798.0],["2026-05-28",83.41,90.41,82.37,89.7,16348897.0],["2026-05-29",89.7,89.69999694824219,83.05,83.39,12341427.0],["2026-06-01",83.39,84.64,81.16,81.62,8398214.0],["2026-06-02",81.62,84.49,79.56,83.86,10251446.0],["2026-06-03",83.86,89.76,81.74,88.22,18088497.0],["2026-06-04",88.22,96.44,85.1,93.78,19257328.0],["2026-06-05",93.78,97.9,92.4,93.92,16614203.0],["2026-06-08",93.92,93.92,86.77,87.75,14491625.0],["2026-06-09",87.75,92.28,87.02,89.97,14121198.0],["2026-06-10",89.97,95.4,88.28,89.95,15647423.0],["2026-06-11",89.95,93.8,88.88,92.09,15244601.0],["2026-06-12",92.09,98.3,91.2,93.94,23626278.0],["2026-06-15",93.94,99.99,93.0,99.9,25954982.0],["2026-06-16",99.9,109.2,98.5,106.14,29308828.0],["2026-06-17",106.14,111.11,104.3,105.71,28540338.0],["2026-06-18",105.71,116.28,105.39,116.28,33429272.0],["2026-06-22",116.28,119.5,113.0,118.66,41116634.0],["2026-06-23",118.66,118.66000366210938,106.79,106.79,26724832.0],["2026-06-24",106.79,107.5,100.91,104.77,26740237.0],["2026-06-25",104.77,107.36,101.68,104.89,18608928.0],["2026-06-26",104.89,104.88999938964844,99.01,99.52,18107267.0],["2026-06-29",99.52,100.47,91.5,94.56,17999694.0],["2026-06-30",94.56,101.85,92.08,101.61,17318570.0],["2026-07-01",101.61,101.61000061035156,96.43,96.78,13497417.0],["2026-07-02",96.78,101.85,94.0,97.41,16047534.0],["2026-07-03",97.41,105.72,95.74,102.26,23049575.0],["2026-07-06",102.26,107.0,95.81,95.93,19091120.0],["2026-07-07",95.93,97.77,92.0,92.97,12463481.0],["2026-07-08",92.97,93.8,88.95,89.0,10759060.0],["2026-07-09",89.0,90.38,81.6,85.4,20013659.0],["2026-07-10",85.4,87.8,83.65,83.83,12719610.0],["2026-07-13",83.83,83.83000183105469,78.58,78.75,12543033.0],["2026-07-14",78.75,86.48,78.75,85.88,16316069.0],["2026-07-15",85.88,87.0,82.03,82.66,11464945.0],["2026-07-16",82.66,83.09,78.64,79.0,10734448.0],["2026-07-17",79.0,79.0,73.5,74.05,12762395.0],["2026-07-20",74.05,75.96,67.8,69.97,15438172.0],["2026-07-21",69.97,73.35,67.19,73.16,16224274.0],["2026-07-22",73.16,74.28,71.46,71.83,12036800.0],["2026-07-23",71.83,74.74,71.47,74.04,11878548.0],["2026-07-24",74.04,74.04000091552734,70.89,71.11,8467941.0],["2026-07-27",71.11,73.13,70.42,73.08,8210636.0],["2026-07-28",73.08,73.08000183105469,69.88,70.47,7238540.0],["2026-07-29",70.47,73.0,68.09,71.13,10089005.0],["2026-07-30",71.13,72.03,68.3,69.05,7844801.0],["2026-07-31",69.05,74.19,69.05000305175781,72.32,12589262.0],["2026-08-03",72.32,77.59,71.69,76.46,12877978.0],["2026-08-04",76.46,79.01,76.45999908447266,78.77,9750729.0],["2026-08-05",78.77,84.1,78.7699966430664,83.45,14019504.0],["2026-08-06",83.45,88.6,83.05,84.98,16363319.0],["2026-08-07",84.98,93.48,83.13,90.68,20885585.0],["2026-08-10",90.68,91.0,86.3,90.5,19437890.0],["2026-08-11",90.5,90.5,86.2,86.21,13050532.0],["2026-08-12",86.21,91.58,85.5,89.31,13029993.0],["2026-08-13",89.31,90.88,88.02,88.08,10517978.0],["2026-08-14",88.08,94.35,88.0,92.2,15963060.0],["2026-08-17",92.2,92.19999694824219,88.16,91.32,15042500.0],["2026-08-18",91.32,91.66,89.18,90.2,10400645.0],["2026-08-19",90.2,90.19999694824219,85.7,85.77,12790582.0],["2026-08-20",85.77,88.5,84.15,84.75,9786590.0],["2026-08-21",84.75,85.58,82.36,85.3,8490514.0],["2026-08-24",85.3,87.79,82.0,84.11,11539972.0],["2026-08-25",84.11,85.88,80.38,81.28,9687575.0],["2026-08-26",81.28,83.5,79.8,80.36,9239534.0],["2026-08-27",80.36,85.15,80.01,84.96,12644975.0],["2026-08-28",84.96,86.0,82.9,83.09,7894622.0],["2026-08-31",83.09,84.5,80.0,83.71,7468717.0],["2026-09-01",83.71,84.49,81.52,81.76,5454040.0],["2026-09-02",81.76,81.76000213623047,77.68,78.62,7424802.0],["2026-09-03",78.62,79.98,78.62000274658203,79.34,4503984.0],["2026-09-04",79.34,80.63,76.37,76.99,7840000.0],["2026-09-07",76.99,78.08,75.77,77.76,5641959.0],["2026-09-08",77.76,78.26,76.5,77.31,5176947.0],["2026-09-09",77.31,78.9,77.1,78.11,6730422.0],["2026-09-10",78.11,79.15,77.26,78.0,5899083.0],["2026-09-11",78.0,78.0,74.6,75.9,6605511.0],["2026-09-14",75.9,76.58,74.28,75.75,4980968.0]]}