{"t":"AMCR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-15",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-16",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-17",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-18",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-21",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-22",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-23",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-24",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-25",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-29",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-30",22.8748,22.8748,22.8748,22.8748,0.0],["2012-05-31",22.8748,22.8748,22.8748,22.8748,0.0],["2012-06-01",22.8748,22.8748,22.8748,22.8748,0.0],["2012-06-04",22.8748,22.8748,22.8748,22.8748,0.0],["2012-06-05",22.8748,22.8748,22.8748,22.8748,0.0],["2012-06-06",22.8748,22.8748,22.8748,22.8748,0.0],["2012-06-07",21.9835,21.9835,21.9835,21.9835,380.0],["2012-06-08",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-11",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-12",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-13",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-14",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-15",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-18",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-19",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-20",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-21",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-22",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-25",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-26",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-27",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-28",21.9835,21.9835,21.9835,21.9835,0.0],["2012-06-29",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-02",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-03",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-05",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-06",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-09",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-10",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-11",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-12",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-13",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-16",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-17",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-18",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-19",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-20",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-23",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-24",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-25",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-26",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-27",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-30",21.9835,21.9835,21.9835,21.9835,0.0],["2012-07-31",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-01",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-02",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-03",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-06",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-07",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-08",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-09",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-10",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-13",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-14",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-15",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-16",21.9835,21.9835,21.9835,21.9835,0.0],["2012-08-17",23.1718,23.1718,23.1718,23.1718,200.0],["2012-08-20",23.1718,23.1718,23.1718,23.1718,0.0],["2012-08-21",23.1718,23.1718,23.1718,23.1718,0.0],["2012-08-22",23.1718,23.1718,23.1718,23.1718,0.0],["2012-08-23",22.9936,22.9936,22.9936,22.9936,100.0],["2012-08-24",22.9936,22.9936,22.9936,22.9936,0.0],["2012-08-27",22.9936,22.9936,22.9936,22.9936,0.0],["2012-08-28",22.4291,22.4291,22.4291,22.4291,120.0],["2012-08-29",22.4291,22.4291,22.4291,22.4291,0.0],["2012-08-30",22.4291,22.4291,22.4291,22.4291,0.0],["2012-08-31",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-04",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-05",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-06",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-07",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-10",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-11",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-12",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-13",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-14",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-17",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-18",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-19",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-20",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-21",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-24",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-25",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-26",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-27",22.4291,22.4291,22.4291,22.4291,0.0],["2012-09-28",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-01",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-02",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-03",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-04",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-05",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-08",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-09",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-10",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-11",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-12",22.4291,22.4291,22.4291,22.4291,0.0],["2012-10-15",23.6174,23.6174,23.6174,23.6174,2000.0],["2012-10-16",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-17",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-18",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-19",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-22",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-23",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-24",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-25",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-26",23.6174,23.6174,23.6174,23.6174,0.0],["2012-10-31",23.6174,23.6174,23.6174,23.6174,0.0],["2012-11-01",23.4689,23.4689,23.4689,23.4689,1000.0],["2012-11-02",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-05",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-06",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-07",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-08",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-09",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-12",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-13",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-14",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-15",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-16",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-19",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-20",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-21",23.4689,23.4689,23.4689,23.4689,2560.0],["2012-11-23",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-26",23.4689,23.4689,23.4689,23.4689,0.0],["2012-11-27",24.2413,24.2413,24.2413,24.2413,420.0],["2012-11-28",24.2413,24.2413,24.2413,24.2413,0.0],["2012-11-29",24.2413,24.2413,24.2413,24.2413,0.0],["2012-11-30",24.3601,24.3601,24.3601,24.3601,40.0],["2012-12-03",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-04",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-05",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-06",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-07",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-10",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-11",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-12",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-13",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-14",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-17",24.3601,24.3601,24.3601,24.3601,0.0],["2012-12-18",24.8652,24.8652,24.8652,24.8652,40.0],["2012-12-19",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-20",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-21",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-24",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-26",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-27",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-28",24.8652,24.8652,24.8652,24.8652,0.0],["2012-12-31",24.8652,24.8652,24.8652,24.8652,0.0],["2013-01-02",24.8652,24.8652,24.8652,24.8652,0.0],["2013-01-03",24.8652,24.8652,24.8652,24.8652,0.0],["2013-01-04",24.8652,24.8652,24.8652,24.8652,0.0],["2013-01-07",25.7267,25.7267,25.7267,25.7267,40.0],["2013-01-08",25.7267,25.7267,25.7267,25.7267,0.0],["2013-01-09",25.7267,25.7267,25.7267,25.7267,0.0],["2013-01-10",25.7267,25.7267,25.7267,25.7267,0.0],["2013-01-11",25.7267,25.7267,25.7267,25.7267,0.0],["2013-01-14",25.7267,25.7267,25.7267,25.7267,0.0],["2013-01-15",26.9447,26.9447,26.9447,26.9447,600.0],["2013-01-16",27.1823,27.1823,27.1823,27.1823,1240.0],["2013-01-17",27.1823,27.1823,27.1823,27.1823,0.0],["2013-01-18",27.1823,27.1823,27.1823,27.1823,0.0],["2013-01-22",27.1823,27.1823,27.1823,27.1823,0.0],["2013-01-23",26.2614,26.2614,26.2614,26.2614,24460.0],["2013-01-24",26.2614,26.2614,26.2614,26.2614,0.0],["2013-01-25",26.0238,26.0238,26.0238,26.0238,40.0],["2013-01-28",25.9346,25.9346,25.9346,25.9346,120.0],["2013-01-29",26.3506,26.3506,26.3506,26.3506,60.0],["2013-01-30",26.3506,26.3506,26.3506,26.3506,0.0],["2013-01-31",26.2614,26.2614,26.2614,26.2614,40.0],["2013-02-01",26.2614,26.2614,26.2614,26.2614,0.0],["2013-02-04",26.2614,26.2614,26.2614,26.2614,0.0],["2013-02-05",26.2911,26.4397,26.2911,26.4397,300.0],["2013-02-06",26.707,26.7367,26.707,26.7367,100.0],["2013-02-07",26.7367,26.7367,26.7367,26.7367,0.0],["2013-02-08",26.7367,26.7367,26.7367,26.7367,0.0],["2013-02-11",26.8556,26.8556,26.8556,26.8556,140.0],["2013-02-12",26.8556,26.8556,26.8556,26.8556,0.0],["2013-02-13",28.2221,28.2221,28.2221,28.2221,260.0],["2013-02-14",28.2221,28.2221,28.2221,28.2221,0.0],["2013-02-15",28.2221,28.2221,28.2221,28.2221,0.0],["2013-02-19",27.925,27.925,27.925,27.925,2000.0],["2013-02-20",29.8263,29.8263,29.8263,29.8263,100.0],["2013-02-21",28.4895,28.4895,28.4895,28.4895,40.0],["2013-02-22",28.4895,28.4895,28.4895,28.4895,0.0],["2013-02-25",28.5489,28.5489,28.5489,28.5489,80.0],["2013-02-26",27.8953,28.2221,27.7468,28.2221,260.0],["2013-02-27",28.4004,28.4004,28.4004,28.4004,100.0],["2013-02-28",28.4004,28.4004,28.4004,28.4004,0.0],["2013-03-01",27.5388,27.5388,26.915,26.915,100.0],["2013-03-04",26.3208,26.3208,26.3208,26.3208,220.0],["2013-03-05",27.42,27.42,26.8556,26.8556,160.0],["2013-03-06",27.9547,27.9547,27.3903,27.3903,180.0],["2013-03-07",27.3903,27.3903,27.3903,27.3903,0.0],["2013-03-08",27.7171,27.7171,27.7171,27.7171,80.0],["2013-03-11",28.6974,28.6974,28.6974,28.6974,100.0],["2013-03-12",29.3213,29.3213,29.3213,29.3213,120.0],["2013-03-13",29.1133,29.1133,28.2221,28.2221,220.0],["2013-03-14",28.7568,28.7568,28.7568,28.7568,60.0],["2013-03-15",28.7568,28.7568,28.7568,28.7568,0.0],["2013-03-18",28.7568,28.7568,28.7568,28.7568,0.0],["2013-03-19",27.7171,27.7171,27.1823,27.1823,100.0],["2013-03-20",28.5489,28.5489,28.5489,28.5489,160.0],["2013-03-21",28.2518,28.2518,28.2518,28.2518,80.0],["2013-03-22",28.2518,28.2518,28.2518,28.2518,60.0],["2013-03-25",28.5489,28.5489,28.5489,28.5489,160.0],["2013-03-26",28.2221,28.2518,28.2221,28.2518,100.0],["2013-03-27",28.6974,28.6974,28.6974,28.6974,60.0],["2013-03-28",28.9945,28.9945,28.9945,28.9945,20.0],["2013-04-01",28.9945,28.9945,28.4004,28.4004,180.0],["2013-04-02",29.559,29.559,29.559,29.559,120.0],["2013-04-03",29.559,29.559,29.559,29.559,0.0],["2013-04-04",29.559,29.559,29.559,29.559,0.0],["2013-04-05",29.559,29.559,29.559,29.559,0.0],["2013-04-08",29.0539,29.0539,29.0539,29.0539,40.0],["2013-04-09",29.5292,29.5292,28.9648,28.9648,80.0],["2013-04-10",29.9749,29.9749,29.9749,29.9749,100.0],["2013-04-11",30.7472,30.7472,30.7472,30.7472,40.0],["2013-04-12",29.7075,30.4502,29.7075,30.4502,100.0],["2013-04-15",30.4502,30.4502,30.4502,30.4502,0.0],["2013-04-16",29.2619,29.2619,29.2619,29.2619,60.0],["2013-04-17",29.2619,29.2619,29.2619,29.2619,0.0],["2013-04-18",29.2619,29.2619,29.2619,29.2619,0.0],["2013-04-19",28.6677,28.6677,28.6677,28.6677,60.0],["2013-04-22",28.6677,28.6677,28.6677,28.6677,0.0],["2013-04-23",28.9945,28.9945,28.4301,28.4301,100.0],["2013-04-24",30.1828,30.1828,30.1828,30.1828,40.0],["2013-04-25",30.3016,30.3016,30.3016,30.3016,140.0],["2013-04-26",30.3016,30.3016,30.3016,30.3016,0.0],["2013-04-29",29.2619,30.2125,29.2619,29.6778,9260.0],["2013-04-30",29.856,29.856,29.856,29.856,60.0],["2013-05-01",29.7075,30.3016,29.7075,30.3016,140.0],["2013-05-02",30.3016,30.3016,30.3016,30.3016,0.0],["2013-05-03",30.3016,30.3016,30.3016,30.3016,0.0],["2013-05-06",30.3016,30.3016,30.3016,30.3016,0.0],["2013-05-07",29.4104,29.4104,29.4104,29.4104,100.0],["2013-05-08",29.351,29.351,29.351,29.351,140.0],["2013-05-09",29.4698,29.4698,29.2619,29.2619,340.0],["2013-05-10",29.559,29.559,29.559,29.559,100.0],["2013-05-13",29.559,29.559,29.559,29.559,0.0],["2013-05-14",30.569,30.569,30.569,30.569,100.0],["2013-05-15",29.6778,29.6778,29.6778,29.6778,40.0],["2013-05-16",29.6778,29.6778,29.6778,29.6778,0.0],["2013-05-17",28.6083,28.6083,28.6083,28.6083,40.0],["2013-05-20",28.6083,28.6083,28.6083,28.6083,0.0],["2013-05-21",28.4301,28.4301,28.4301,28.4301,60.0],["2013-05-22",28.4301,28.4301,28.4301,28.4301,0.0],["2013-05-23",29.3213,29.3213,29.3213,29.3213,60.0],["2013-05-24",29.3213,29.3213,29.3213,29.3213,0.0],["2013-05-28",28.6677,28.6677,28.6677,28.6677,40.0],["2013-05-29",28.6677,28.6677,28.6677,28.6677,0.0],["2013-05-30",29.2322,29.2322,29.2322,29.2322,40.0],["2013-05-31",28.5489,28.5489,28.5489,28.5489,100.0],["2013-06-03",28.5489,28.5489,28.5489,28.5489,0.0],["2013-06-04",28.3706,28.3706,27.628,27.628,120.0],["2013-06-05",27.628,27.628,27.628,27.628,0.0],["2013-06-06",26.9447,26.9447,26.9447,26.9447,40.0],["2013-06-07",26.9447,26.9447,26.9447,26.9447,0.0],["2013-06-10",27.0338,27.0338,27.0338,27.0338,40.0],["2013-06-11",27.0338,27.0338,27.0338,27.0338,0.0],["2013-06-12",27.3903,27.3903,27.3903,27.3903,40.0],["2013-06-13",27.3903,27.3903,27.3903,27.3903,0.0],["2013-06-14",27.3903,27.3903,27.3903,27.3903,0.0],["2013-06-17",27.3903,27.3903,27.3903,27.3903,0.0],["2013-06-18",27.3903,27.3903,27.3903,27.3903,0.0],["2013-06-19",27.3903,27.3903,27.3903,27.3903,0.0],["2013-06-20",26.1426,26.1426,26.1426,26.1426,60.0],["2013-06-21",26.1426,26.1426,26.1426,26.1426,0.0],["2013-06-24",27.2418,27.2418,27.2418,27.2418,40.0],["2013-06-25",28.0142,28.0142,28.0142,28.0142,40.0],["2013-06-26",28.0142,28.0142,28.0142,28.0142,0.0],["2013-06-27",28.0142,28.0142,28.0142,28.0142,0.0],["2013-06-28",27.2715,27.2715,27.2715,27.2715,2340.0],["2013-07-01",27.4497,27.4497,27.4497,27.4497,1340.0],["2013-07-02",27.925,27.925,27.8062,27.8062,180.0],["2013-07-03",27.8062,27.8062,27.8062,27.8062,0.0],["2013-07-05",27.8062,27.8062,27.8062,27.8062,0.0],["2013-07-08",27.8062,27.8062,27.8062,27.8062,0.0],["2013-07-09",27.8062,27.8062,27.8062,27.8062,0.0],["2013-07-10",27.8062,27.8062,27.8062,27.8062,0.0],["2013-07-11",29.0539,29.0539,29.0539,29.0539,100.0],["2013-07-12",29.0539,29.0539,29.0539,29.0539,0.0],["2013-07-15",29.0539,29.0539,29.0539,29.0539,0.0],["2013-07-16",29.7075,29.7075,29.7075,29.7075,60.0],["2013-07-17",29.6481,29.6481,29.6481,29.6481,40.0],["2013-07-18",29.6481,29.6481,29.6481,29.6481,0.0],["2013-07-19",29.6481,29.6481,29.6481,29.6481,0.0],["2013-07-22",29.6481,29.6481,29.6481,29.6481,0.0],["2013-07-23",28.2221,28.2221,28.2221,28.2221,40.0],["2013-07-24",28.2221,28.2221,28.2221,28.2221,0.0],["2013-07-25",28.133,28.133,28.133,28.133,40.0],["2013-07-26",28.133,28.133,28.133,28.133,0.0],["2013-07-29",28.3112,28.3112,28.3112,28.3112,900.0],["2013-07-30",28.3112,28.3112,28.3112,28.3112,0.0],["2013-07-31",28.1924,28.5192,28.1924,28.5192,5480.0],["2013-08-01",28.5192,28.5192,28.5192,28.5192,0.0],["2013-08-02",28.5192,28.5192,28.5192,28.5192,0.0],["2013-08-05",28.9648,28.9648,28.9648,28.9648,20.0],["2013-08-06",28.9648,28.9648,28.9648,28.9648,0.0],["2013-08-07",28.9648,28.9648,28.9648,28.9648,0.0],["2013-08-08",28.7866,28.7866,28.7866,28.7866,60.0],["2013-08-09",28.7866,28.7866,28.7866,28.7866,0.0],["2013-08-12",28.7866,28.7866,28.7866,28.7866,0.0],["2013-08-13",28.7866,28.7866,28.7866,28.7866,0.0],["2013-08-14",29.559,29.559,29.559,29.559,20.0],["2013-08-15",29.559,29.559,29.559,29.559,0.0],["2013-08-16",29.559,29.559,29.559,29.559,0.0],["2013-08-19",28.2221,28.2221,28.2221,28.2221,20.0],["2013-08-20",28.5192,28.5192,28.5192,28.5192,1240.0],["2013-08-21",28.9648,28.9648,28.9648,28.9648,60.0],["2013-08-22",28.9648,28.9648,28.9648,28.9648,0.0],["2013-08-23",28.9648,28.9648,28.9648,28.9648,0.0],["2013-08-26",28.9648,28.9648,28.9648,28.9648,0.0],["2013-08-27",28.9648,28.9648,28.9648,28.9648,0.0],["2013-08-28",27.7765,27.7765,27.7765,27.7765,140.0],["2013-08-29",27.8359,27.8359,27.8359,27.8359,120.0],["2013-08-30",27.925,27.925,27.925,27.925,60.0],["2013-09-03",27.925,27.925,27.925,27.925,40.0],["2013-09-04",27.925,27.925,27.925,27.925,0.0],["2013-09-05",27.925,27.925,27.925,27.925,0.0],["2013-09-06",29.2916,29.2916,29.2916,29.2916,80.0],["2013-09-09",29.351,29.351,29.351,29.351,40.0],["2013-09-10",29.351,29.351,29.351,29.351,0.0],["2013-09-11",29.5887,29.8857,29.5887,29.8857,460.0],["2013-09-12",29.8857,29.8857,29.8857,29.8857,0.0],["2013-09-13",29.8857,29.8857,29.8857,29.8857,0.0],["2013-09-16",29.8857,29.8857,29.8857,29.8857,0.0],["2013-09-17",30.7175,30.7175,30.7175,30.7175,100.0],["2013-09-18",30.7175,30.7175,30.7175,30.7175,0.0],["2013-09-19",29.6481,29.6481,29.6481,29.6481,20.0],["2013-09-20",29.4995,29.4995,29.4995,29.4995,20.0],["2013-09-23",29.4995,29.4995,29.4995,29.4995,0.0],["2013-09-24",28.6083,29.4698,28.6083,28.6083,540.0],["2013-09-25",28.6083,28.6083,28.6083,28.6083,0.0],["2013-09-26",28.6083,28.6083,28.6083,28.6083,0.0],["2013-09-27",28.6083,28.6083,28.6083,28.6083,0.0],["2013-09-30",29.2619,29.2619,29.2619,29.2619,140.0],["2013-10-01",29.0242,29.0242,29.0242,29.0242,40.0],["2013-10-02",29.3807,29.3807,29.3807,29.3807,20.0],["2013-10-03",29.2916,29.2916,29.2916,29.2916,100.0],["2013-10-04",29.6481,29.6481,29.6481,29.6481,20.0],["2013-10-07",29.6481,29.6481,29.6481,29.6481,0.0],["2013-10-08",29.2322,29.2322,29.2322,29.2322,100.0],["2013-10-09",29.2322,29.2322,29.2322,29.2322,0.0],["2013-10-10",28.5192,28.5192,28.5192,28.5192,320.0],["2013-10-11",28.5192,28.5192,28.5192,28.5192,0.0],["2013-10-14",28.5192,28.5192,28.5192,28.5192,0.0],["2013-10-15",28.5192,28.5192,28.5192,28.5192,0.0],["2013-10-16",29.856,29.856,29.856,29.856,20.0],["2013-10-17",30.3016,30.3016,30.3016,30.3016,60.0],["2013-10-18",30.5987,30.5987,30.0343,30.0343,60.0],["2013-10-21",31.0443,31.0443,31.0443,31.0443,3020.0],["2013-10-22",31.0443,31.0443,31.0443,31.0443,0.0],["2013-10-23",31.0443,31.0443,31.0443,31.0443,0.0],["2013-10-24",30.8958,30.8958,30.8958,30.8958,100.0],["2013-10-25",30.5987,30.5987,30.5987,30.5987,160.0],["2013-10-28",30.5987,30.5987,30.5987,30.5987,140.0],["2013-10-29",29.6184,29.6184,29.6184,29.6184,80.0],["2013-10-30",30.5987,30.5987,30.5987,30.5987,4040.0],["2013-10-31",30.5987,30.5987,30.5987,30.5987,0.0],["2013-11-01",30.5987,30.5987,30.5987,30.5987,0.0],["2013-11-04",30.5987,30.5987,30.5987,30.5987,0.0],["2013-11-05",30.7175,30.7175,30.7175,30.7175,4180.0],["2013-11-06",30.4205,30.9849,30.4205,30.9849,4100.0],["2013-11-07",30.7472,30.7472,30.7472,30.7472,60.0],["2013-11-08",30.3908,30.3908,30.3908,30.3908,1060.0],["2013-11-11",30.3908,30.3908,30.3908,30.3908,0.0],["2013-11-12",30.8958,30.8958,30.8958,30.8958,120.0],["2013-11-13",30.3908,30.3908,30.3908,30.3908,20.0],["2013-11-14",30.3908,30.3908,30.3908,30.3908,0.0],["2013-11-15",30.3908,30.3908,30.3908,30.3908,0.0],["2013-11-18",31.3711,31.3711,31.3711,31.3711,180.0],["2013-11-19",31.2523,31.2523,31.2523,31.2523,20.0],["2013-11-20",31.0146,31.0146,31.0146,31.0146,160.0],["2013-11-21",31.0146,31.0146,31.0146,31.0146,0.0],["2013-11-22",30.1828,30.1828,30.1828,30.1828,100.0],["2013-11-25",30.5393,30.5393,30.5393,30.5393,140.0],["2013-11-26",30.2422,30.2422,30.2422,30.2422,200.0],["2013-11-27",30.2422,30.2422,30.2422,30.2422,0.0],["2013-11-29",30.1531,30.1531,30.1531,30.1531,60.0],["2013-12-02",29.7669,29.7669,29.7669,29.7669,40.0],["2013-12-03",29.7669,29.7669,29.7669,29.7669,0.0],["2013-12-04",29.7075,29.7075,29.7075,29.7075,40.0],["2013-12-05",29.7075,29.7075,29.7075,29.7075,0.0],["2013-12-06",30.3016,30.3016,30.3016,30.3016,40.0],["2013-12-09",30.0343,30.0343,30.0343,30.0343,60.0],["2013-12-10",30.0343,30.0343,30.0343,30.0343,0.0],["2013-12-11",30.3313,30.3313,30.3313,30.3313,40.0],["2013-12-12",30.3313,30.3313,30.3313,30.3313,0.0],["2013-12-13",30.2422,30.2422,30.2422,30.2422,240.0],["2013-12-16",30.8958,30.8958,30.8958,30.8958,140.0],["2013-12-17",30.5987,30.5987,30.5987,30.5987,260.0],["2013-12-18",27.5686,27.5686,27.5686,27.5686,40.0],["2013-12-19",27.6874,27.6874,27.6874,27.6874,200.0],["2013-12-20",27.8359,27.8359,27.8359,27.8359,40.0],["2013-12-23",28.1627,28.1627,28.1627,28.1627,200.0],["2013-12-24",28.1627,28.1627,28.1627,28.1627,0.0],["2013-12-26",27.4794,28.0736,27.4794,28.0736,80.0],["2013-12-27",28.0736,28.0736,28.0736,28.0736,0.0],["2013-12-30",27.628,27.628,27.628,27.628,900.0],["2013-12-31",27.628,27.628,27.628,27.628,0.0],["2014-01-02",28.3409,28.3409,27.8656,28.2815,120.0],["2014-01-03",28.0142,28.0142,28.0142,28.0142,80.0],["2014-01-06",28.0142,28.0142,28.0142,28.0142,0.0],["2014-01-07",28.4598,28.5192,28.0736,28.0736,360.0],["2014-01-08",28.1924,28.1924,28.1924,28.1924,60.0],["2014-01-09",28.0439,28.0439,28.0439,28.0439,860.0],["2014-01-10",27.9845,27.9845,27.9845,27.9845,120.0],["2014-01-13",27.9845,27.9845,27.9845,27.9845,0.0],["2014-01-14",27.3012,27.3012,27.3012,27.3012,40.0],["2014-01-15",27.3012,27.3012,27.3012,27.3012,0.0],["2014-01-16",26.7961,27.2715,26.7961,26.7961,300.0],["2014-01-17",27.4794,27.4794,27.4794,27.4794,200.0],["2014-01-21",27.4794,27.4794,27.4794,27.4794,0.0],["2014-01-22",27.5091,27.5091,27.5091,27.5091,40.0],["2014-01-23",27.4794,27.9845,27.4794,27.9845,220.0],["2014-01-24",27.9845,27.9845,27.9845,27.9845,0.0],["2014-01-27",27.9845,27.9845,27.9845,27.9845,0.0],["2014-01-28",27.0338,27.0338,27.0338,27.0338,80.0],["2014-01-29",27.2715,27.7468,27.2715,27.7468,420.0],["2014-01-30",28.0736,28.0736,27.628,27.628,200.0],["2014-01-31",27.6874,27.6874,27.6874,27.6874,60.0],["2014-02-03",27.6874,27.6874,27.6874,27.6874,0.0],["2014-02-04",27.6874,27.6874,27.6874,27.6874,0.0],["2014-02-05",27.4794,27.5091,27.4794,27.5091,160.0],["2014-02-06",27.5091,27.5091,27.5091,27.5091,0.0],["2014-02-07",28.0142,28.0142,28.0142,28.0142,360.0],["2014-02-10",28.2815,28.2815,28.2815,28.2815,40.0],["2014-02-11",28.2815,28.2815,28.2815,28.2815,0.0],["2014-02-12",29.2322,29.2322,29.2322,29.2322,160.0],["2014-02-13",29.2322,29.2322,29.2322,29.2322,0.0],["2014-02-14",29.2322,29.2322,29.2322,29.2322,0.0],["2014-02-18",29.2322,29.2322,29.2322,29.2322,0.0],["2014-02-19",29.2322,29.2322,29.2322,29.2322,0.0],["2014-02-20",28.3706,29.1133,28.3706,29.1133,240.0],["2014-02-21",28.4895,28.4895,28.4895,28.4895,340.0],["2014-02-24",28.4895,28.4895,28.4895,28.4895,0.0],["2014-02-25",29.0221,29.0221,29.0221,29.0221,0.0],["2014-02-26",29.0221,29.0221,29.0221,29.0221,0.0],["2014-02-27",29.0221,29.0221,29.0221,29.0221,0.0],["2014-02-28",29.0221,29.0221,29.0221,29.0221,0.0],["2014-03-03",29.0221,29.0221,29.0221,29.0221,0.0],["2014-03-04",28.0234,28.0234,28.0234,28.0234,80.0],["2014-03-05",28.0234,28.0234,28.0234,28.0234,0.0],["2014-03-06",28.0234,28.0234,28.0234,28.0234,0.0],["2014-03-07",27.6905,27.6905,27.6905,27.6905,40.0],["2014-03-10",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-11",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-12",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-13",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-14",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-17",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-18",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-19",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-20",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-21",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-24",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-25",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-26",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-27",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-28",27.6905,27.6905,27.6905,27.6905,0.0],["2014-03-31",27.6905,27.6905,27.6905,27.6905,0.0],["2014-04-01",27.6905,27.6905,27.6905,27.6905,0.0],["2014-04-02",27.6905,27.6905,27.6905,27.6905,0.0],["2014-04-03",27.6905,27.6905,27.6905,27.6905,0.0],["2014-04-04",28.4774,28.4774,28.4774,28.4774,200.0],["2014-04-07",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-08",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-09",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-10",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-11",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-14",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-15",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-16",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-17",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-21",28.4774,28.4774,28.4774,28.4774,0.0],["2014-04-22",28.7195,28.7195,28.7195,28.7195,6000.0],["2014-04-23",28.7195,28.7195,28.7195,28.7195,0.0],["2014-04-24",28.7195,28.7195,28.7195,28.7195,0.0],["2014-04-25",28.7195,28.7195,28.7195,28.7195,0.0],["2014-04-28",28.7195,28.7195,28.7195,28.7195,0.0],["2014-04-29",28.7195,28.7195,28.7195,28.7195,0.0],["2014-04-30",28.7195,28.7195,28.7195,28.7195,0.0],["2014-05-01",28.7195,28.7195,28.7195,28.7195,0.0],["2014-05-02",28.7195,28.7195,28.7195,28.7195,0.0],["2014-05-05",28.7195,28.7195,28.7195,28.7195,0.0],["2014-05-06",29.0524,29.0524,29.0524,29.0524,40.0],["2014-05-07",29.0524,29.0524,29.0524,29.0524,0.0],["2014-05-08",29.0524,29.0524,29.0524,29.0524,0.0],["2014-05-09",29.0524,29.0524,29.0524,29.0524,0.0],["2014-05-12",29.0524,29.0524,29.0524,29.0524,0.0],["2014-05-13",29.0524,29.0524,29.0524,29.0524,0.0],["2014-05-14",29.6576,29.6576,29.6576,29.6576,300.0],["2014-05-15",29.6576,29.6576,29.6576,29.6576,0.0],["2014-05-16",29.355,29.355,29.355,29.355,80.0],["2014-05-19",29.355,29.355,29.355,29.355,0.0],["2014-05-20",29.355,29.355,29.355,29.355,0.0],["2014-05-21",29.355,29.355,29.355,29.355,0.0],["2014-05-22",29.355,29.355,29.355,29.355,0.0],["2014-05-23",29.355,29.355,29.355,29.355,0.0],["2014-05-27",29.355,29.355,29.355,29.355,0.0],["2014-05-28",29.355,29.355,29.355,29.355,0.0],["2014-05-29",29.355,29.355,29.355,29.355,0.0],["2014-05-30",29.355,29.355,29.355,29.355,0.0],["2014-06-02",29.355,29.355,29.355,29.355,0.0],["2014-06-03",29.355,29.355,29.355,29.355,0.0],["2014-06-04",29.355,29.355,29.355,29.355,0.0],["2014-06-05",29.355,29.355,29.355,29.355,0.0],["2014-06-06",29.355,29.355,29.355,29.355,0.0],["2014-06-09",29.355,29.355,29.355,29.355,0.0],["2014-06-10",29.355,29.355,29.355,29.355,0.0],["2014-06-11",29.355,29.355,29.355,29.355,0.0],["2014-06-12",29.355,29.355,29.355,29.355,0.0],["2014-06-13",29.355,29.355,29.355,29.355,0.0],["2014-06-16",29.355,29.355,29.355,29.355,0.0],["2014-06-17",29.355,29.355,29.355,29.355,0.0],["2014-06-18",29.355,29.355,29.355,29.355,0.0],["2014-06-19",29.355,29.355,29.355,29.355,0.0],["2014-06-20",29.355,29.355,29.355,29.355,0.0],["2014-06-23",29.8089,29.8089,29.8089,29.8089,40.0],["2014-06-24",29.8089,29.8089,29.8089,29.8089,0.0],["2014-06-25",29.8089,29.8089,29.8089,29.8089,0.0],["2014-06-26",29.8089,29.8089,29.8089,29.8089,0.0],["2014-06-27",29.8089,29.8089,29.8089,29.8089,0.0],["2014-06-30",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-01",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-02",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-03",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-07",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-08",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-09",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-10",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-11",29.8089,29.8089,29.8089,29.8089,0.0],["2014-07-14",29.476,29.476,29.476,29.476,100.0],["2014-07-15",29.476,29.476,29.476,29.476,0.0],["2014-07-16",29.476,29.476,29.476,29.476,0.0],["2014-07-17",28.78,28.78,28.78,28.78,820.0],["2014-07-18",28.78,28.78,28.78,28.78,0.0],["2014-07-21",28.78,28.78,28.78,28.78,0.0],["2014-07-22",28.78,28.78,28.78,28.78,0.0],["2014-07-23",28.78,28.78,28.78,28.78,0.0],["2014-07-24",28.78,28.78,28.78,28.78,0.0],["2014-07-25",28.78,28.78,28.78,28.78,0.0],["2014-07-28",28.78,28.78,28.78,28.78,0.0],["2014-07-29",28.78,28.78,28.78,28.78,0.0],["2014-07-30",28.78,28.78,28.78,28.78,0.0],["2014-07-31",28.78,28.78,28.78,28.78,0.0],["2014-08-01",28.78,28.78,28.78,28.78,0.0],["2014-08-04",28.78,28.78,28.78,28.78,0.0],["2014-08-05",28.78,28.78,28.78,28.78,0.0],["2014-08-06",28.78,28.78,28.78,28.78,0.0],["2014-08-07",28.78,28.78,28.78,28.78,0.0],["2014-08-08",28.78,28.78,28.78,28.78,0.0],["2014-08-11",28.78,28.78,28.78,28.78,0.0],["2014-08-12",28.78,28.78,28.78,28.78,0.0],["2014-08-13",28.78,28.78,28.78,28.78,0.0],["2014-08-14",28.78,28.78,28.78,28.78,0.0],["2014-08-15",28.78,28.78,28.78,28.78,0.0],["2014-08-18",28.78,28.78,28.78,28.78,0.0],["2014-08-19",28.78,28.78,28.78,28.78,0.0],["2014-08-20",28.78,28.78,28.78,28.78,0.0],["2014-08-21",28.78,28.78,28.78,28.78,0.0],["2014-08-22",28.78,28.78,28.78,28.78,0.0],["2014-08-25",28.78,28.78,28.78,28.78,0.0],["2014-08-26",28.78,28.78,28.78,28.78,0.0],["2014-08-27",28.78,28.78,28.78,28.78,0.0],["2014-08-28",28.78,28.78,28.78,28.78,0.0],["2014-08-29",28.78,28.78,28.78,28.78,0.0],["2014-09-02",29.4584,29.4584,29.4584,29.4584,0.0],["2014-09-03",29.4584,29.4584,29.4584,29.4584,0.0],["2014-09-04",29.4584,29.4584,29.4584,29.4584,0.0],["2014-09-05",29.4584,29.4584,29.4584,29.4584,0.0],["2014-09-08",31.8435,31.8435,31.8435,31.8435,40.0],["2014-09-09",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-10",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-11",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-12",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-15",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-16",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-17",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-18",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-19",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-22",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-23",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-24",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-25",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-26",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-29",31.8435,31.8435,31.8435,31.8435,0.0],["2014-09-30",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-01",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-02",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-03",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-06",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-07",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-08",31.8435,31.8435,31.8435,31.8435,0.0],["2014-10-09",30.4806,30.4806,30.4806,30.4806,60.0],["2014-10-10",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-13",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-14",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-15",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-16",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-17",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-20",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-21",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-22",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-23",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-24",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-27",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-28",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-29",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-30",30.4806,30.4806,30.4806,30.4806,0.0],["2014-10-31",30.4806,30.4806,30.4806,30.4806,0.0],["2014-11-03",30.4806,30.4806,30.4806,30.4806,0.0],["2014-11-04",30.4806,30.4806,30.4806,30.4806,0.0],["2014-11-05",31.255,31.255,31.255,31.255,40.0],["2014-11-06",32.0294,32.0294,32.0294,32.0294,300.0],["2014-11-07",32.0294,32.0294,32.0294,32.0294,0.0],["2014-11-10",32.0294,32.0294,32.0294,32.0294,0.0],["2014-11-11",32.3082,32.3082,32.3082,32.3082,120.0],["2014-11-12",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-13",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-14",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-17",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-18",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-19",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-20",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-21",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-24",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-25",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-26",32.3082,32.3082,32.3082,32.3082,0.0],["2014-11-28",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-01",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-02",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-03",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-04",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-05",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-08",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-09",32.3082,32.3082,32.3082,32.3082,0.0],["2014-12-10",32.494,32.494,32.494,32.494,60.0],["2014-12-11",32.494,32.494,32.494,32.494,0.0],["2014-12-12",32.494,32.494,32.494,32.494,0.0],["2014-12-15",32.494,32.494,32.494,32.494,0.0],["2014-12-16",32.494,32.494,32.494,32.494,0.0],["2014-12-17",32.8038,32.8038,32.8038,32.8038,60.0],["2014-12-18",32.8038,32.8038,32.8038,32.8038,0.0],["2014-12-19",32.8038,32.8038,32.8038,32.8038,0.0],["2014-12-22",32.8038,32.8038,32.8038,32.8038,0.0],["2014-12-23",32.8038,32.8038,32.8038,32.8038,0.0],["2014-12-24",32.8038,32.8038,32.8038,32.8038,0.0],["2014-12-26",32.8038,32.8038,32.8038,32.8038,0.0],["2014-12-29",34.6934,34.6934,34.6934,34.6934,60.0],["2014-12-30",34.6934,34.6934,34.6934,34.6934,0.0],["2014-12-31",34.6934,34.6934,34.6934,34.6934,0.0],["2015-01-02",34.6934,34.6934,34.6934,34.6934,0.0],["2015-01-05",34.6934,34.6934,34.6934,34.6934,0.0],["2015-01-06",34.6934,34.6934,34.6934,34.6934,0.0],["2015-01-07",33.2065,33.2065,33.2065,33.2065,160.0],["2015-01-08",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-09",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-12",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-13",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-14",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-15",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-16",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-20",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-21",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-22",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-23",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-26",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-27",33.2065,33.2065,33.2065,33.2065,0.0],["2015-01-28",30.9143,30.9143,30.9143,30.9143,620.0],["2015-01-29",30.4496,30.4496,30.4496,30.4496,260.0],["2015-01-30",30.4496,30.4496,30.4496,30.4496,0.0],["2015-02-02",30.4496,30.4496,30.4496,30.4496,0.0],["2015-02-03",30.4496,30.4496,30.4496,30.4496,0.0],["2015-02-04",30.9143,30.9143,30.9143,30.9143,40.0],["2015-02-05",30.9143,30.9143,30.9143,30.9143,0.0],["2015-02-06",30.9143,30.9143,30.9143,30.9143,0.0],["2015-02-09",31.5648,31.5648,31.5648,31.5648,40.0],["2015-02-10",31.7197,31.7197,31.7197,31.7197,20.0],["2015-02-11",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-12",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-13",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-17",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-18",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-19",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-20",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-23",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-24",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-25",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-26",31.7197,31.7197,31.7197,31.7197,0.0],["2015-02-27",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-02",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-03",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-04",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-05",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-06",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-09",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-10",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-11",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-12",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-13",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-16",31.7197,31.7197,31.7197,31.7197,0.0],["2015-03-17",33.4543,33.4543,33.4543,33.4543,60.0],["2015-03-18",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-19",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-20",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-23",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-24",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-25",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-26",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-27",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-30",33.4543,33.4543,33.4543,33.4543,0.0],["2015-03-31",32.8658,32.8658,32.8658,32.8658,20.0],["2015-04-01",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-02",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-06",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-07",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-08",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-09",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-10",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-13",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-14",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-15",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-16",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-17",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-20",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-21",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-22",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-23",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-24",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-27",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-28",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-29",32.8658,32.8658,32.8658,32.8658,0.0],["2015-04-30",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-01",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-04",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-05",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-06",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-07",32.3702,32.3702,32.3702,32.3702,260.0],["2015-05-08",32.8658,32.8658,32.8658,32.8658,100.0],["2015-05-11",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-12",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-13",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-14",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-15",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-18",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-19",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-20",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-21",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-22",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-26",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-27",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-28",32.8658,32.8658,32.8658,32.8658,0.0],["2015-05-29",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-01",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-02",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-03",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-04",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-05",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-08",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-09",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-10",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-11",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-12",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-15",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-16",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-17",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-18",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-19",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-22",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-23",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-24",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-25",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-26",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-29",32.8658,32.8658,32.8658,32.8658,0.0],["2015-06-30",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-01",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-02",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-06",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-07",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-08",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-09",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-10",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-13",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-14",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-15",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-16",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-17",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-20",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-21",32.8658,32.8658,32.8658,32.8658,0.0],["2015-07-22",32.4631,32.4631,32.4631,32.4631,360.0],["2015-07-23",32.4631,32.4631,32.4631,32.4631,0.0],["2015-07-24",32.4631,32.4631,32.4631,32.4631,0.0],["2015-07-27",32.4631,32.4631,32.4631,32.4631,0.0],["2015-07-28",32.2153,32.2153,32.2153,32.2153,200.0],["2015-07-29",32.2153,32.2153,32.2153,32.2153,0.0],["2015-07-30",32.2153,32.2153,32.2153,32.2153,0.0],["2015-07-31",32.2153,32.2153,32.2153,32.2153,0.0],["2015-08-03",31.9055,31.9055,31.9055,31.9055,200.0],["2015-08-04",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-05",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-06",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-07",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-10",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-11",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-12",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-13",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-14",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-17",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-18",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-19",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-20",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-21",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-24",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-25",31.9055,31.9055,31.9055,31.9055,0.0],["2015-08-26",31.9055,31.9055,31.9055,31.9055,400.0],["2015-08-27",29.1176,29.1176,29.1176,29.1176,1820.0],["2015-08-28",29.1176,29.1176,29.1176,29.1176,0.0],["2015-08-31",29.1176,29.1176,29.1176,29.1176,0.0],["2015-09-01",29.1176,29.1176,29.1176,29.1176,0.0],["2015-09-02",29.1176,29.1176,29.1176,29.1176,0.0],["2015-09-03",29.1176,29.1176,29.1176,29.1176,0.0],["2015-09-04",29.1176,29.1176,29.1176,29.1176,0.0],["2015-09-08",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-09",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-10",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-11",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-14",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-15",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-16",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-17",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-18",29.7409,29.7409,29.7409,29.7409,620.0],["2015-09-21",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-22",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-23",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-24",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-25",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-28",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-29",29.7409,29.7409,29.7409,29.7409,0.0],["2015-09-30",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-01",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-02",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-05",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-06",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-07",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-08",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-09",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-12",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-13",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-14",29.7409,29.7409,29.7409,29.7409,0.0],["2015-10-15",29.8675,29.8675,29.8675,29.8675,120.0],["2015-10-16",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-19",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-20",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-21",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-22",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-23",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-26",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-27",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-28",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-29",29.8675,29.8675,29.8675,29.8675,0.0],["2015-10-30",29.8675,29.8675,29.8675,29.8675,0.0],["2015-11-02",29.8675,29.8675,29.8675,29.8675,0.0],["2015-11-03",29.8675,29.8675,29.8675,29.8675,0.0],["2015-11-04",29.8675,29.8675,29.8675,29.8675,0.0],["2015-11-05",29.8359,29.8359,29.8359,29.8359,20.0],["2015-11-06",29.8359,29.8359,29.8359,29.8359,0.0],["2015-11-09",29.8359,29.8359,29.8359,29.8359,0.0],["2015-11-10",29.8359,29.8359,29.8359,29.8359,0.0],["2015-11-11",29.8359,29.8359,29.8359,29.8359,0.0],["2015-11-12",30.5636,30.5636,30.5636,30.5636,20.0],["2015-11-13",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-16",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-17",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-18",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-19",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-20",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-23",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-24",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-25",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-27",30.5636,30.5636,30.5636,30.5636,0.0],["2015-11-30",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-01",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-02",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-03",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-04",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-07",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-08",30.5636,30.5636,30.5636,30.5636,0.0],["2015-12-09",30.1522,30.1522,30.1522,30.1522,200.0],["2015-12-10",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-11",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-14",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-15",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-16",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-17",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-18",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-21",29.6144,29.6144,29.6144,29.6144,260.0],["2015-12-22",30.1522,30.1522,30.1522,30.1522,60.0],["2015-12-23",30.1522,30.1522,30.1522,30.1522,2080.0],["2015-12-24",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-28",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-29",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-30",30.1522,30.1522,30.1522,30.1522,0.0],["2015-12-31",30.5319,30.5319,30.5319,30.5319,120.0],["2016-01-04",30.5319,30.5319,30.5319,30.5319,0.0],["2016-01-05",29.8991,29.8991,29.8675,29.8675,7360.0],["2016-01-06",29.8675,29.8675,29.8675,29.8675,0.0],["2016-01-07",29.8675,29.8675,29.8675,29.8675,0.0],["2016-01-08",29.8675,29.8675,29.8675,29.8675,0.0],["2016-01-11",28.6336,28.6336,28.6336,28.6336,100.0],["2016-01-12",27.5262,27.5262,27.5262,27.5262,60.0],["2016-01-13",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-14",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-15",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-19",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-20",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-21",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-22",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-25",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-26",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-27",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-28",27.5262,27.5262,27.5262,27.5262,0.0],["2016-01-29",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-01",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-02",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-03",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-04",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-05",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-08",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-09",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-10",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-11",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-12",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-16",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-17",27.5262,27.5262,27.5262,27.5262,1000.0],["2016-02-18",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-19",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-22",27.5262,27.5262,27.5262,27.5262,0.0],["2016-02-23",28.1507,28.1507,28.1507,28.1507,0.0],["2016-02-24",28.1507,28.1507,28.1507,28.1507,0.0],["2016-02-25",28.1507,28.1507,28.1507,28.1507,0.0],["2016-02-26",28.1507,28.1507,28.1507,28.1507,0.0],["2016-02-29",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-01",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-02",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-03",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-04",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-07",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-08",28.1507,28.1507,28.1507,28.1507,0.0],["2016-03-09",28.1507,28.1507,28.1507,28.1507,1080.0],["2016-03-10",33.8779,33.8779,33.8779,33.8779,6000.0],["2016-03-11",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-14",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-15",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-16",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-17",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-18",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-21",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-22",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-23",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-24",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-28",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-29",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-30",33.8779,33.8779,33.8779,33.8779,0.0],["2016-03-31",33.8779,33.8779,33.8779,33.8779,0.0],["2016-04-01",33.8779,33.8779,33.8779,33.8779,0.0],["2016-04-04",33.8779,33.8779,33.8779,33.8779,0.0],["2016-04-05",33.8779,33.8779,33.8779,33.8779,0.0],["2016-04-06",33.8779,33.8779,33.8779,33.8779,0.0],["2016-04-07",35.1074,35.1074,35.1074,35.1074,80.0],["2016-04-08",35.1074,35.1074,35.1074,35.1074,0.0],["2016-04-11",35.5928,35.5928,35.5928,35.5928,360.0],["2016-04-12",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-13",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-14",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-15",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-18",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-19",35.5928,35.5928,35.5928,35.5928,2000.0],["2016-04-20",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-21",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-22",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-25",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-26",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-27",35.5928,35.5928,35.5928,35.5928,0.0],["2016-04-28",35.5928,35.5928,35.5928,35.5928,880.0],["2016-04-29",35.5928,35.5928,35.5928,35.5928,0.0],["2016-05-02",35.5928,35.5928,35.5928,35.5928,0.0],["2016-05-03",35.5928,35.5928,35.5928,35.5928,1400.0],["2016-05-04",38.0196,38.052,38.0196,38.052,7200.0],["2016-05-05",38.052,38.052,38.052,38.052,0.0],["2016-05-06",38.052,38.052,38.052,38.052,0.0],["2016-05-09",38.052,38.052,38.052,38.052,0.0],["2016-05-10",38.052,38.052,38.052,38.052,0.0],["2016-05-11",38.052,38.052,38.052,38.052,0.0],["2016-05-12",38.052,38.052,38.052,38.052,0.0],["2016-05-13",38.052,38.052,38.052,38.052,0.0],["2016-05-16",38.052,38.052,38.052,38.052,0.0],["2016-05-17",38.052,38.052,38.052,38.052,0.0],["2016-05-18",38.052,38.052,38.052,38.052,0.0],["2016-05-19",38.052,38.052,38.052,38.052,0.0],["2016-05-20",38.052,38.052,38.052,38.052,0.0],["2016-05-23",38.052,38.052,38.052,38.052,0.0],["2016-05-24",38.052,38.052,38.052,38.052,0.0],["2016-05-25",38.052,38.052,38.052,38.052,0.0],["2016-05-26",38.052,38.052,38.052,38.052,0.0],["2016-05-27",38.052,38.052,38.052,38.052,0.0],["2016-05-31",38.052,38.052,38.052,38.052,0.0],["2016-06-01",38.052,38.052,38.052,38.052,0.0],["2016-06-02",38.052,38.052,38.052,38.052,0.0],["2016-06-03",38.052,38.052,38.052,38.052,0.0],["2016-06-06",38.052,38.052,38.052,38.052,0.0],["2016-06-07",38.5697,38.5697,38.5697,38.5697,260.0],["2016-06-08",38.5697,38.5697,38.5697,38.5697,0.0],["2016-06-09",36.1752,36.1752,36.1752,36.1752,40.0],["2016-06-10",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-13",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-14",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-15",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-16",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-17",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-20",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-21",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-22",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-23",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-24",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-27",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-28",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-29",36.1752,36.1752,36.1752,36.1752,0.0],["2016-06-30",36.1752,36.1752,36.1752,36.1752,0.0],["2016-07-01",35.9164,35.9164,35.9164,35.9164,40.0],["2016-07-05",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-06",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-07",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-08",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-11",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-12",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-13",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-14",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-15",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-18",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-19",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-20",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-21",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-22",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-25",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-26",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-27",35.9164,35.9164,35.9164,35.9164,0.0],["2016-07-28",36.4017,36.4017,36.4017,36.4017,1820.0],["2016-07-29",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-01",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-02",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-03",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-04",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-05",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-08",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-09",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-10",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-11",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-12",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-15",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-16",36.4017,36.4017,36.4017,36.4017,0.0],["2016-08-17",37.8902,37.8902,37.8902,37.8902,140.0],["2016-08-18",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-19",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-22",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-23",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-24",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-25",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-26",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-29",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-30",37.8902,37.8902,37.8902,37.8902,0.0],["2016-08-31",37.8902,37.8902,37.8902,37.8902,0.0],["2016-09-01",37.8902,37.8902,37.8902,37.8902,0.0],["2016-09-02",37.8902,37.8902,37.8902,37.8902,0.0],["2016-09-06",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-07",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-08",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-09",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-12",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-13",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-14",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-15",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-16",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-19",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-20",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-21",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-22",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-23",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-26",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-27",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-28",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-29",38.6156,38.6156,38.6156,38.6156,0.0],["2016-09-30",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-03",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-04",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-05",38.6156,38.6156,38.6156,38.6156,3000.0],["2016-10-06",38.6156,38.6156,38.6156,38.6156,5000.0],["2016-10-07",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-10",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-11",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-12",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-13",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-14",38.6156,38.6156,38.6156,38.6156,2000.0],["2016-10-17",38.6156,38.6156,38.6156,38.6156,2000.0],["2016-10-18",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-19",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-20",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-21",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-24",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-25",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-26",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-27",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-28",38.6156,38.6156,38.6156,38.6156,0.0],["2016-10-31",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-01",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-02",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-03",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-04",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-07",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-08",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-09",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-10",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-11",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-14",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-15",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-16",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-17",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-18",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-21",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-22",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-23",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-25",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-28",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-29",38.6156,38.6156,38.6156,38.6156,0.0],["2016-11-30",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-01",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-02",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-05",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-06",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-07",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-08",38.6156,38.6156,38.6156,38.6156,0.0],["2016-12-09",35.7467,35.7467,35.7467,35.7467,40.0],["2016-12-12",35.7467,35.7467,35.7467,35.7467,0.0],["2016-12-13",35.0542,35.0542,35.0542,35.0542,20.0],["2016-12-14",35.0542,35.0542,35.0542,35.0542,1280.0],["2016-12-15",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-16",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-19",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-20",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-21",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-22",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-23",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-27",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-28",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-29",35.0542,35.0542,35.0542,35.0542,0.0],["2016-12-30",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-03",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-04",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-05",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-06",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-09",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-10",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-11",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-12",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-13",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-17",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-18",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-19",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-20",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-23",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-24",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-25",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-26",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-27",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-30",35.0542,35.0542,35.0542,35.0542,0.0],["2017-01-31",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-01",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-02",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-03",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-06",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-07",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-08",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-09",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-10",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-13",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-14",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-15",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-16",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-17",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-21",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-22",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-23",35.0542,35.0542,35.0542,35.0542,0.0],["2017-02-24",35.7195,35.7195,35.7195,35.7195,0.0],["2017-02-27",35.7195,35.7195,35.7195,35.7195,0.0],["2017-02-28",35.7195,35.7195,35.7195,35.7195,0.0],["2017-03-01",35.7195,35.7195,35.7195,35.7195,0.0],["2017-03-02",35.7195,35.7195,35.7195,35.7195,0.0],["2017-03-03",35.7195,35.7195,35.7195,35.7195,0.0],["2017-03-06",35.7195,35.7195,35.7195,35.7195,0.0],["2017-03-07",36.0555,36.0555,36.0555,36.0555,20.0],["2017-03-08",36.0555,36.0555,36.0555,36.0555,0.0],["2017-03-09",35.5179,35.5179,35.5179,35.5179,180.0],["2017-03-10",35.5179,35.5179,35.5179,35.5179,0.0],["2017-03-13",35.5179,35.5179,35.5179,35.5179,0.0],["2017-03-14",35.5179,35.5179,35.5179,35.5179,0.0],["2017-03-15",35.5179,35.5179,35.5179,35.5179,0.0],["2017-03-16",36.6268,36.6268,36.6268,36.6268,340.0],["2017-03-17",36.6268,36.6268,36.6268,36.6268,0.0],["2017-03-20",36.6268,36.6268,36.6268,36.6268,0.0],["2017-03-21",37.6012,37.6012,37.6012,37.6012,40.0],["2017-03-22",37.6012,37.6012,37.6012,37.6012,1000.0],["2017-03-23",37.6012,37.6012,37.6012,37.6012,0.0],["2017-03-24",37.6012,37.6012,37.6012,37.6012,1000.0],["2017-03-27",38.6429,38.6429,38.6429,38.6429,80.0],["2017-03-28",38.6429,38.6429,38.6429,38.6429,0.0],["2017-03-29",38.6429,38.6429,38.6429,38.6429,0.0],["2017-03-30",38.8109,38.8109,38.8109,38.8109,1000.0],["2017-03-31",38.8109,38.8109,38.8109,38.8109,0.0],["2017-04-03",38.8109,38.8109,38.8109,38.8109,0.0],["2017-04-04",38.8109,38.8109,38.8109,38.8109,0.0],["2017-04-05",38.8109,38.8109,38.8109,38.8109,0.0],["2017-04-06",37.8029,37.8029,37.8029,37.8029,280.0],["2017-04-07",37.8029,37.8029,37.8029,37.8029,360.0],["2017-04-10",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-11",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-12",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-13",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-17",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-18",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-19",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-20",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-21",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-24",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-25",37.8029,37.8029,37.8029,37.8029,0.0],["2017-04-26",39.3486,39.3486,39.3486,39.3486,140.0],["2017-04-27",39.3486,39.3486,39.3486,39.3486,0.0],["2017-04-28",38.979,38.979,38.979,38.979,80.0],["2017-05-01",38.979,38.979,38.979,38.979,0.0],["2017-05-02",38.979,38.979,38.979,38.979,1000.0],["2017-05-03",38.979,38.979,38.979,38.979,0.0],["2017-05-04",38.979,38.979,38.979,38.979,0.0],["2017-05-05",38.979,38.979,38.979,38.979,0.0],["2017-05-08",38.979,38.979,38.979,38.979,0.0],["2017-05-09",38.979,38.979,38.979,38.979,0.0],["2017-05-10",38.0045,38.0045,38.0045,38.0045,20.0],["2017-05-11",38.0045,38.0045,38.0045,38.0045,0.0],["2017-05-12",38.0045,38.0045,38.0045,38.0045,0.0],["2017-05-15",38.0045,38.0045,38.0045,38.0045,0.0],["2017-05-16",38.0045,38.0045,38.0045,38.0045,0.0],["2017-05-17",38.0045,38.0045,38.0045,38.0045,0.0],["2017-05-18",36.9628,36.9628,36.9628,36.9628,440.0],["2017-05-19",36.9628,36.9628,36.9628,36.9628,0.0],["2017-05-22",36.9628,36.9628,36.9628,36.9628,0.0],["2017-05-23",36.9628,36.9628,36.9628,36.9628,2000.0],["2017-05-24",36.9628,36.9628,36.9628,36.9628,0.0],["2017-05-25",36.9628,36.9628,36.9628,36.9628,0.0],["2017-05-26",36.9628,36.9628,36.9628,36.9628,0.0],["2017-05-30",36.9628,36.9628,36.9628,36.9628,0.0],["2017-05-31",36.9628,36.9628,36.9628,36.9628,0.0],["2017-06-01",38.6429,38.6429,38.6429,38.6429,4020.0],["2017-06-02",39.483,39.483,39.483,39.483,20.0],["2017-06-05",39.483,39.483,39.483,39.483,0.0],["2017-06-06",39.483,39.483,39.483,39.483,0.0],["2017-06-07",39.651,39.651,39.651,39.651,200.0],["2017-06-08",39.651,39.651,39.651,39.651,960.0],["2017-06-09",39.651,39.651,39.651,39.651,0.0],["2017-06-12",39.651,39.651,39.651,39.651,0.0],["2017-06-13",39.651,39.651,39.651,39.651,1040.0],["2017-06-14",39.651,39.651,39.651,39.651,0.0],["2017-06-15",40.4911,40.4911,40.4911,40.4911,40.0],["2017-06-16",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-19",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-20",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-21",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-22",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-23",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-26",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-27",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-28",40.4911,40.4911,40.4911,40.4911,0.0],["2017-06-29",43.0113,43.0113,41.768,41.768,2780.0],["2017-06-30",41.768,41.768,41.768,41.768,6180.0],["2017-07-03",41.768,41.768,41.768,41.768,0.0],["2017-07-05",41.768,41.768,41.768,41.768,0.0],["2017-07-06",41.768,41.768,41.768,41.768,0.0],["2017-07-07",41.768,41.768,41.768,41.768,0.0],["2017-07-10",41.768,41.768,41.768,41.768,0.0],["2017-07-11",41.768,41.768,41.768,41.768,0.0],["2017-07-12",41.768,41.768,41.768,41.768,0.0],["2017-07-13",40.8271,40.8271,40.8271,40.8271,20.0],["2017-07-14",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-17",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-18",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-19",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-20",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-21",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-24",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-25",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-26",40.8271,40.8271,40.8271,40.8271,0.0],["2017-07-27",41.3311,41.3311,41.3311,41.3311,420.0],["2017-07-28",41.3311,41.3311,41.3311,41.3311,0.0],["2017-07-31",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-01",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-02",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-03",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-04",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-07",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-08",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-09",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-10",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-11",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-14",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-15",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-16",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-17",41.3311,41.3311,41.3311,41.3311,0.0],["2017-08-18",42.3392,42.3392,42.3392,42.3392,120.0],["2017-08-21",42.0032,42.0032,42.0032,42.0032,20.0],["2017-08-22",42.9104,42.9104,42.9104,42.9104,8400.0],["2017-08-23",42.9104,42.9104,42.9104,42.9104,0.0],["2017-08-24",42.9104,42.9104,42.9104,42.9104,0.0],["2017-08-25",42.9104,42.9104,42.9104,42.9104,0.0],["2017-08-28",42.9104,42.9104,42.9104,42.9104,0.0],["2017-08-29",42.9104,42.9104,42.9104,42.9104,0.0],["2017-08-30",42.9104,42.9104,42.9104,42.9104,0.0],["2017-08-31",42.9104,42.9104,42.9104,42.9104,0.0],["2017-09-01",43.071,43.071,43.071,43.071,0.0],["2017-09-05",43.889,43.889,43.889,43.889,0.0],["2017-09-06",43.889,43.889,43.889,43.889,0.0],["2017-09-07",43.889,43.889,43.889,43.889,0.0],["2017-09-08",43.889,43.889,43.889,43.889,0.0],["2017-09-11",43.889,43.889,43.889,43.889,0.0],["2017-09-12",43.889,43.889,43.889,43.889,0.0],["2017-09-13",43.889,43.889,43.889,43.889,0.0],["2017-09-14",43.889,43.889,43.889,43.889,0.0],["2017-09-15",43.889,43.889,43.889,43.889,0.0],["2017-09-18",43.889,43.889,43.889,43.889,0.0],["2017-09-19",43.889,43.889,43.889,43.889,0.0],["2017-09-20",43.889,43.889,43.889,43.889,0.0],["2017-09-21",43.889,43.889,43.889,43.889,0.0],["2017-09-22",43.889,43.889,43.889,43.889,0.0],["2017-09-25",43.889,43.889,43.889,43.889,0.0],["2017-09-26",43.889,43.889,43.889,43.889,0.0],["2017-09-27",41.38,41.4144,41.38,41.4144,6640.0],["2017-09-28",41.4144,41.4144,41.4144,41.4144,0.0],["2017-09-29",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-02",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-03",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-04",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-05",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-06",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-09",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-10",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-11",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-12",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-13",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-16",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-17",41.4144,41.4144,41.4144,41.4144,2000.0],["2017-10-18",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-19",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-20",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-23",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-24",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-25",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-26",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-27",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-30",41.4144,41.4144,41.4144,41.4144,0.0],["2017-10-31",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-01",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-02",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-03",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-06",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-07",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-08",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-09",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-10",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-13",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-14",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-15",41.4144,41.4144,41.4144,41.4144,0.0],["2017-11-16",39.0773,39.0773,39.0773,39.0773,200.0],["2017-11-17",39.0773,39.0773,39.0773,39.0773,0.0],["2017-11-20",39.0773,39.0773,39.0773,39.0773,0.0],["2017-11-21",39.0773,39.0773,39.0773,39.0773,0.0],["2017-11-22",39.0773,39.0773,39.0773,39.0773,520.0],["2017-11-24",39.0773,39.0773,39.0773,39.0773,0.0],["2017-11-27",39.0773,39.0773,39.0773,39.0773,0.0],["2017-11-28",39.0773,39.0773,39.0773,39.0773,0.0],["2017-11-29",38.8368,38.8368,38.8368,38.8368,300.0],["2017-11-30",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-01",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-04",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-05",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-06",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-07",38.8368,38.8368,38.8368,38.8368,1140.0],["2017-12-08",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-11",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-12",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-13",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-14",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-15",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-18",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-19",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-20",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-21",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-22",38.8368,38.8368,38.8368,38.8368,0.0],["2017-12-26",40.5552,40.5552,40.5552,40.5552,4500.0],["2017-12-27",40.5552,40.5552,40.5552,40.5552,0.0],["2017-12-28",40.5552,40.5552,40.5552,40.5552,0.0],["2017-12-29",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-02",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-03",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-04",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-05",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-08",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-09",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-10",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-11",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-12",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-16",40.5552,40.5552,40.5552,40.5552,0.0],["2018-01-17",39.8678,39.8678,39.8678,39.8678,100.0],["2018-01-18",39.8678,39.8678,39.8678,39.8678,0.0],["2018-01-19",39.8678,39.8678,39.8678,39.8678,0.0],["2018-01-22",39.8678,39.8678,39.8678,39.8678,0.0],["2018-01-23",39.8335,39.8335,39.8335,39.8335,20.0],["2018-01-24",40.3834,40.3834,40.3834,40.3834,1780.0],["2018-01-25",40.3834,40.3834,40.3834,40.3834,0.0],["2018-01-26",40.3834,40.3834,40.3834,40.3834,0.0],["2018-01-29",40.3834,40.3834,40.3834,40.3834,0.0],["2018-01-30",40.3834,40.3834,40.3834,40.3834,0.0],["2018-01-31",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-01",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-02",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-05",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-06",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-07",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-08",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-09",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-12",40.3834,40.3834,40.3834,40.3834,0.0],["2018-02-13",39.3179,39.3179,39.3179,39.3179,2040.0],["2018-02-14",39.3179,39.3179,39.3179,39.3179,0.0],["2018-02-15",37.9775,37.9775,37.9775,37.9775,500.0],["2018-02-16",37.9432,37.9432,37.462,37.462,40.0],["2018-02-20",37.462,37.462,37.462,37.462,0.0],["2018-02-21",37.462,37.462,37.462,37.462,0.0],["2018-02-22",37.462,37.462,37.462,37.462,0.0],["2018-02-23",38.1494,38.1837,38.1494,38.1837,1980.0],["2018-02-26",38.1837,38.1837,38.1837,38.1837,0.0],["2018-02-27",38.9051,38.9051,38.9051,38.9051,0.0],["2018-02-28",38.9051,38.9051,38.9051,38.9051,0.0],["2018-03-01",38.9051,38.9051,38.9051,38.9051,0.0],["2018-03-02",37.6095,37.6095,37.6095,37.6095,20.0],["2018-03-05",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-06",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-07",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-08",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-09",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-12",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-13",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-14",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-15",37.6095,37.6095,37.6095,37.6095,0.0],["2018-03-16",38.59,38.59,38.59,38.59,2980.0],["2018-03-19",38.59,38.59,38.59,38.59,0.0],["2018-03-20",38.59,38.59,38.59,38.59,0.0],["2018-03-21",38.59,38.59,38.59,38.59,0.0],["2018-03-22",38.59,38.59,38.59,38.59,0.0],["2018-03-23",38.59,38.59,38.59,38.59,600.0],["2018-03-26",38.59,38.59,38.59,38.59,0.0],["2018-03-27",38.59,38.59,38.59,38.59,0.0],["2018-03-28",37.6445,37.6445,37.6445,37.6445,40.0],["2018-03-29",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-02",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-03",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-04",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-05",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-06",36.9441,36.9441,36.9441,36.9441,20.0],["2018-04-09",36.9441,36.9441,36.9441,36.9441,0.0],["2018-04-10",37.6445,37.6445,37.6445,37.6445,11920.0],["2018-04-11",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-12",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-13",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-16",37.6445,37.6445,37.6445,37.6445,0.0],["2018-04-17",38.2398,38.2398,38.2398,38.2398,32040.0],["2018-04-18",37.9947,37.9947,37.9947,37.9947,20.0],["2018-04-19",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-20",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-23",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-24",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-25",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-26",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-27",37.9947,37.9947,37.9947,37.9947,0.0],["2018-04-30",37.9947,37.9947,37.9947,37.9947,0.0],["2018-05-01",35.7185,35.7185,35.7185,35.7185,40.0],["2018-05-02",35.7185,35.7185,35.7185,35.7185,0.0],["2018-05-03",35.7185,35.7185,35.7185,35.7185,0.0],["2018-05-04",35.7185,35.7185,35.7185,35.7185,0.0],["2018-05-07",35.7185,35.7185,35.7185,35.7185,0.0],["2018-05-08",35.7185,35.7185,35.7185,35.7185,0.0],["2018-05-09",36.0687,36.5239,36.0687,36.5239,26020.0],["2018-05-10",36.5239,36.5239,36.5239,36.5239,0.0],["2018-05-11",36.4889,36.4889,36.4889,36.4889,10000.0],["2018-05-14",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-15",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-16",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-17",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-18",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-21",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-22",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-23",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-24",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-25",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-29",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-30",36.4889,36.4889,36.4889,36.4889,0.0],["2018-05-31",36.4889,36.4889,36.4889,36.4889,0.0],["2018-06-01",36.4889,36.4889,36.4889,36.4889,0.0],["2018-06-04",36.4889,36.4889,36.4889,36.4889,0.0],["2018-06-05",36.4889,36.4889,36.4889,36.4889,0.0],["2018-06-06",36.4889,36.4889,36.4889,36.4889,0.0],["2018-06-07",36.769,36.769,36.769,36.769,80.0],["2018-06-08",36.769,36.769,36.769,36.769,0.0],["2018-06-11",36.769,36.769,36.769,36.769,0.0],["2018-06-12",36.769,36.769,36.769,36.769,0.0],["2018-06-13",37.0141,37.0492,37.0141,37.0492,6360.0],["2018-06-14",37.0492,37.0492,37.0492,37.0492,0.0],["2018-06-15",35.5434,35.5434,35.5434,35.5434,20.0],["2018-06-18",35.5434,35.5434,35.5434,35.5434,0.0],["2018-06-19",36.1037,36.1037,35.0181,35.0181,80.0],["2018-06-20",35.0181,35.0181,35.0181,35.0181,0.0],["2018-06-21",35.0181,35.0181,35.0181,35.0181,0.0],["2018-06-22",35.0181,35.0181,35.0181,35.0181,0.0],["2018-06-25",35.0181,35.0181,35.0181,35.0181,0.0],["2018-06-26",35.0181,35.0181,35.0181,35.0181,0.0],["2018-06-27",37.4694,37.4694,37.4694,37.4694,100.0],["2018-06-28",36.769,36.769,36.769,36.769,80.0],["2018-06-29",36.769,36.769,36.769,36.769,0.0],["2018-07-02",36.769,36.769,36.769,36.769,0.0],["2018-07-03",35.5434,35.5434,35.5434,35.5434,180.0],["2018-07-05",36.4188,36.4188,36.3488,36.3488,140.0],["2018-07-06",36.5939,36.5939,36.5939,36.5939,20.0],["2018-07-09",36.5939,36.5939,36.5939,36.5939,0.0],["2018-07-10",36.5939,36.5939,36.5939,36.5939,0.0],["2018-07-11",36.5939,36.5939,36.5939,36.5939,0.0],["2018-07-12",36.9091,36.9091,36.9091,36.9091,3400.0],["2018-07-13",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-16",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-17",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-18",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-19",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-20",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-23",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-24",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-25",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-26",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-27",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-30",36.9091,36.9091,36.9091,36.9091,0.0],["2018-07-31",38.8701,38.8701,38.8701,38.8701,20.0],["2018-08-01",38.8701,38.8701,38.8701,38.8701,540.0],["2018-08-02",38.8701,38.8701,38.8701,38.8701,0.0],["2018-08-03",38.8701,38.8701,38.8701,38.8701,0.0],["2018-08-06",38.8701,38.8701,38.8701,38.8701,0.0],["2018-08-07",38.8701,38.8701,38.8701,38.8701,0.0],["2018-08-08",37.1192,37.1192,37.1192,37.1192,200.0],["2018-08-09",37.1192,37.1192,37.1192,37.1192,0.0],["2018-08-10",36.0687,36.0687,36.0687,36.0687,480.0],["2018-08-13",36.0687,36.0687,36.0687,36.0687,0.0],["2018-08-14",36.0687,36.0687,36.0687,36.0687,0.0],["2018-08-15",36.0687,36.0687,36.0687,36.0687,0.0],["2018-08-16",36.0687,36.0687,36.0687,36.0687,0.0],["2018-08-17",36.0687,36.0687,36.0687,36.0687,0.0],["2018-08-20",36.0687,36.0687,36.0687,36.0687,0.0],["2018-08-21",36.4188,36.4188,36.4188,36.4188,100.0],["2018-08-22",36.4188,36.4188,36.4188,36.4188,0.0],["2018-08-23",36.4188,36.4188,36.4188,36.4188,0.0],["2018-08-24",36.4188,36.4188,36.4188,36.4188,0.0],["2018-08-27",36.4188,36.4188,36.4188,36.4188,0.0],["2018-08-28",36.1737,36.1737,36.1737,36.1737,60.0],["2018-08-29",36.1737,36.1737,36.1737,36.1737,0.0],["2018-08-30",36.1737,36.1737,36.1737,36.1737,0.0],["2018-08-31",36.1737,36.1737,36.1737,36.1737,0.0],["2018-09-04",36.1737,36.1737,36.1737,36.1737,0.0],["2018-09-05",36.1737,36.1737,36.1737,36.1737,0.0],["2018-09-06",36.1737,36.1737,36.1737,36.1737,0.0],["2018-09-07",37.0158,37.0158,37.0158,37.0158,0.0],["2018-09-10",37.0158,37.0158,37.0158,37.0158,0.0],["2018-09-11",35.2958,35.2958,35.2958,35.2958,40.0],["2018-09-12",35.9408,35.9408,35.9408,35.9408,260.0],["2018-09-13",35.9408,35.9408,35.9408,35.9408,0.0],["2018-09-14",35.9408,35.9408,35.9408,35.9408,0.0],["2018-09-17",35.9408,35.9408,35.9408,35.9408,0.0],["2018-09-18",35.9408,35.9408,35.9408,35.9408,0.0],["2018-09-19",34.9375,34.9375,34.9375,34.9375,20.0],["2018-09-20",34.9375,34.9375,34.9375,34.9375,0.0],["2018-09-21",34.9375,34.9375,34.9375,34.9375,0.0],["2018-09-24",34.9375,34.9375,34.9375,34.9375,0.0],["2018-09-25",34.9375,34.9375,34.9375,34.9375,0.0],["2018-09-26",34.9375,35.475,34.9375,35.475,1320.0],["2018-09-27",35.6541,35.6541,35.6541,35.6541,40.0],["2018-09-28",35.6541,35.6541,35.6541,35.6541,0.0],["2018-10-01",35.475,35.475,35.475,35.475,80.0],["2018-10-02",35.475,35.475,35.475,35.475,0.0],["2018-10-03",34.2208,34.2208,34.2208,34.2208,20.0],["2018-10-04",34.2208,34.2208,34.2208,34.2208,0.0],["2018-10-05",33.6833,33.6833,33.6833,33.6833,1800.0],["2018-10-08",33.6833,33.6833,33.6833,33.6833,0.0],["2018-10-09",33.6833,33.6833,33.6833,33.6833,0.0],["2018-10-10",33.6475,33.6475,33.0025,33.0025,140.0],["2018-10-11",33.0025,33.0025,33.0025,33.0025,0.0],["2018-10-12",33.0025,33.0025,33.0025,33.0025,0.0],["2018-10-15",33.325,33.325,33.325,33.325,20.0],["2018-10-16",33.325,33.325,33.325,33.325,0.0],["2018-10-17",33.325,33.325,33.325,33.325,0.0],["2018-10-18",33.325,33.325,33.325,33.325,0.0],["2018-10-19",33.5758,33.6116,32.25,32.25,6420.0],["2018-10-22",32.25,32.25,32.25,32.25,100.0],["2018-10-23",32.25,32.25,32.25,32.25,0.0],["2018-10-24",32.25,32.25,32.25,32.25,0.0],["2018-10-25",32.25,32.25,32.25,32.25,20.0],["2018-10-26",32.25,32.25,32.25,32.25,20.0],["2018-10-29",32.25,32.25,32.25,32.25,0.0],["2018-10-30",32.25,32.25,32.25,32.25,0.0],["2018-10-31",32.25,32.25,32.25,32.25,60.0],["2018-11-01",32.25,32.25,32.25,32.25,0.0],["2018-11-02",32.25,32.25,32.25,32.25,20.0],["2018-11-05",32.25,32.25,32.25,32.25,0.0],["2018-11-06",34.3641,34.3641,34.3641,34.3641,2800.0],["2018-11-07",34.3641,34.3641,34.3641,34.3641,0.0],["2018-11-08",34.9375,34.9375,34.9375,34.9375,20.0],["2018-11-09",34.7583,34.7583,34.7583,34.7583,100.0],["2018-11-12",34.9375,34.9375,34.4,34.4,2780.0],["2018-11-13",34.9375,34.9375,34.9375,34.9375,1860.0],["2018-11-14",34.9733,34.9733,34.9733,34.9733,920.0],["2018-11-15",35.2241,35.6541,35.2241,35.6541,2260.0],["2018-11-16",35.6541,35.6541,35.6541,35.6541,0.0],["2018-11-19",35.6541,35.6541,35.6541,35.6541,20.0],["2018-11-20",34.7583,34.7583,34.7583,34.7583,4620.0],["2018-11-21",34.7583,34.7583,34.7583,34.7583,0.0],["2018-11-23",34.7583,34.7583,34.7583,34.7583,20.0],["2018-11-26",34.7583,34.7583,34.7583,34.7583,0.0],["2018-11-27",34.7583,34.7583,34.7583,34.7583,0.0],["2018-11-28",34.2925,34.2925,34.2925,34.2925,40.0],["2018-11-29",35.3316,35.3316,35.3316,35.3316,3460.0],["2018-11-30",35.3316,35.3316,35.3316,35.3316,0.0],["2018-12-03",35.3316,35.3316,35.3316,35.3316,0.0],["2018-12-04",35.3316,35.3316,35.3316,35.3316,0.0],["2018-12-06",35.3316,35.3316,35.3316,35.3316,0.0],["2018-12-07",35.3316,35.3316,35.3316,35.3316,0.0],["2018-12-10",35.3316,35.3316,35.3316,35.3316,400.0],["2018-12-11",34.2566,34.2566,34.2566,34.2566,2040.0],["2018-12-12",34.4,34.4,34.4,34.4,2040.0],["2018-12-13",34.4,34.4,34.4,34.4,0.0],["2018-12-14",34.4,34.4,34.4,34.4,0.0],["2018-12-17",34.0416,34.0416,34.0416,34.0416,2040.0],["2018-12-18",34.0416,34.0416,34.0416,34.0416,0.0],["2018-12-19",34.0416,34.0416,34.0416,34.0416,20.0],["2018-12-20",33.3608,33.3608,33.1458,33.1458,200.0],["2018-12-21",32.25,32.25,32.25,32.25,306060.0],["2018-12-24",32.25,32.25,32.25,32.25,0.0],["2018-12-26",32.25,33.1458,31.3541,31.3541,1200.0],["2018-12-27",31.3541,31.3541,31.3541,31.3541,0.0],["2018-12-28",33.325,33.325,33.325,33.325,40.0],["2018-12-31",33.325,33.325,33.325,33.325,20.0],["2019-01-02",33.325,33.325,33.325,33.325,0.0],["2019-01-03",33.325,33.325,33.325,33.325,24400.0],["2019-01-04",33.325,33.325,33.325,33.325,20.0],["2019-01-07",34.0775,34.0775,34.0416,34.0416,7200.0],["2019-01-08",33.8266,33.8266,33.8266,33.8266,2040.0],["2019-01-09",33.8625,33.8625,33.8625,33.8625,3460.0],["2019-01-10",34.0775,34.0775,34.0775,34.0775,60.0],["2019-01-11",34.0775,34.0775,34.0775,34.0775,2060.0],["2019-01-14",34.0775,34.0775,34.0775,34.0775,8080.0],["2019-01-15",33.5041,33.5041,33.5041,33.5041,60.0],["2019-01-16",33.5041,33.5041,33.5041,33.5041,0.0],["2019-01-17",34.2925,34.2925,34.2925,34.2925,1600.0],["2019-01-18",34.2208,34.2208,34.2208,34.2208,60.0],["2019-01-22",34.2208,34.2208,34.2208,34.2208,20.0],["2019-01-23",34.7225,34.7225,34.7225,34.7225,4520.0],["2019-01-24",34.7225,34.7225,34.7225,34.7225,0.0],["2019-01-25",34.7225,34.7225,34.7225,34.7225,0.0],["2019-01-28",34.7225,34.7225,34.7225,34.7225,20.0],["2019-01-29",34.7225,34.7225,34.7225,34.7225,0.0],["2019-01-30",34.7225,34.7225,34.7225,34.7225,0.0],["2019-01-31",34.7225,34.7225,34.7225,34.7225,0.0],["2019-02-01",34.7225,34.7225,34.7225,34.7225,3060.0],["2019-02-04",34.7225,34.7225,34.7225,34.7225,20.0],["2019-02-05",36.1558,36.1558,36.1558,36.1558,3080.0],["2019-02-06",36.1558,36.1558,36.1558,36.1558,0.0],["2019-02-07",36.9083,36.9083,36.9083,36.9083,20.0],["2019-02-08",36.9083,36.9083,36.9083,36.9083,20.0],["2019-02-11",36.8008,36.8008,36.8008,36.8008,2020.0],["2019-02-12",36.8008,36.8008,36.8008,36.8008,0.0],["2019-02-13",36.8008,36.8008,36.8008,36.8008,0.0],["2019-02-14",36.8008,36.8008,36.8008,36.8008,40.0],["2019-02-15",36.8008,36.8008,36.8008,36.8008,2000.0],["2019-02-19",36.8008,36.8008,36.8008,36.8008,20.0],["2019-02-20",36.8008,36.8008,36.8008,36.8008,0.0],["2019-02-21",36.8008,36.8008,36.8008,36.8008,0.0],["2019-02-22",36.8008,36.8008,36.8008,36.8008,0.0],["2019-02-25",38.3416,38.3416,38.3416,38.3416,40.0],["2019-02-26",38.3416,38.3416,38.3416,38.3416,0.0],["2019-02-27",38.3416,38.3416,38.3416,38.3416,0.0],["2019-02-28",38.3416,38.3416,38.3416,38.3416,0.0],["2019-03-01",38.3416,38.3416,38.3416,38.3416,20.0],["2019-03-04",39.1129,39.1129,39.1129,39.1129,0.0],["2019-03-05",37.6507,37.6507,37.6507,37.6507,20.0],["2019-03-06",37.797,37.797,37.797,37.797,20.0],["2019-03-07",37.797,37.797,37.797,37.797,180.0],["2019-03-08",37.797,37.797,37.797,37.797,0.0],["2019-03-11",37.797,37.797,37.797,37.797,20.0],["2019-03-12",38.3453,38.3453,38.3453,38.3453,3000.0],["2019-03-13",38.2722,38.2722,38.2722,38.2722,2060.0],["2019-03-14",38.2722,38.2722,38.2722,38.2722,20.0],["2019-03-15",38.2722,38.2722,38.2722,38.2722,0.0],["2019-03-18",38.2722,38.2722,38.2722,38.2722,0.0],["2019-03-19",38.2722,38.2722,38.2722,38.2722,0.0],["2019-03-20",38.2722,38.2722,38.2722,38.2722,0.0],["2019-03-21",39.0764,39.0764,39.0764,39.0764,2900.0],["2019-03-22",39.4785,39.4785,39.4785,39.4785,4140.0],["2019-03-25",39.4054,39.4054,39.4054,39.4054,14120.0],["2019-03-26",39.4054,39.4054,39.4054,39.4054,20.0],["2019-03-27",39.4785,39.4785,39.4785,39.4785,1000.0],["2019-03-28",39.2957,39.2957,39.2957,39.2957,20.0],["2019-03-29",39.2957,39.2957,39.2957,39.2957,0.0],["2019-04-01",40.3192,40.502,40.3192,40.502,4120.0],["2019-04-02",40.502,40.502,40.502,40.502,0.0],["2019-04-03",40.502,40.502,40.502,40.502,0.0],["2019-04-04",40.502,40.502,40.502,40.502,0.0],["2019-04-05",39.5881,39.5881,39.5881,39.5881,160.0],["2019-04-08",40.2826,40.2826,40.2826,40.2826,4080.0],["2019-04-09",40.2826,41.1234,39.8806,41.1234,11600.0],["2019-04-10",41.1234,41.1234,41.1234,41.1234,8000.0],["2019-04-11",41.1234,41.1234,40.7579,41.1234,120.0],["2019-04-12",41.1234,41.1234,41.1234,41.1234,0.0],["2019-04-15",41.1234,41.1234,41.1234,41.1234,2040.0],["2019-04-16",40.7944,40.7944,40.7578,40.7578,3840.0],["2019-04-17",40.2461,40.2461,40.2461,40.2461,3060.0],["2019-04-18",40.2461,40.2461,40.2461,40.2461,0.0],["2019-04-22",39.9537,39.9537,39.9537,39.9537,2040.0],["2019-04-23",40.5751,40.5751,40.5751,40.5751,7220.0],["2019-04-24",40.5751,40.5751,40.5751,40.5751,0.0],["2019-04-25",40.2095,40.2095,40.2095,40.2095,20.0],["2019-04-26",40.6455,40.6455,40.6455,40.6455,0.0],["2019-04-29",40.6455,40.6455,40.6455,40.6455,0.0],["2019-04-30",40.6455,40.6455,40.6455,40.6455,20.0],["2019-05-01",40.6455,40.6455,40.6455,40.6455,0.0],["2019-05-02",40.6455,40.6455,40.6455,40.6455,0.0],["2019-05-03",43.1582,43.1951,43.1582,43.1951,40800.0],["2019-05-06",43.1951,43.1951,43.1951,43.1951,20.0],["2019-05-07",43.1951,43.1951,43.1951,43.1951,26220.0],["2019-05-08",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-09",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-10",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-13",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-14",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-15",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-16",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-17",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-20",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-21",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-22",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-23",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-24",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-28",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-29",43.1951,43.1951,43.1951,43.1951,20.0],["2019-05-30",43.1951,43.1951,43.1951,43.1951,0.0],["2019-05-31",41.1998,41.1998,41.1998,41.1998,100.0],["2019-06-03",41.1998,41.1998,41.1998,41.1998,540.0],["2019-06-04",41.1998,41.1998,41.1998,41.1998,0.0],["2019-06-05",41.1998,41.1998,41.1998,41.1998,0.0],["2019-06-06",41.1998,41.1998,41.1998,41.1998,0.0],["2019-06-07",41.1998,41.1998,41.1998,41.1998,0.0],["2019-06-10",41.1998,41.1998,41.1998,41.1998,0.0],["2019-06-11",41.052,41.9388,40.8672,41.3107,7180480.0],["2019-06-12",41.4215,41.9388,41.052,41.4585,2268500.0],["2019-06-13",41.3476,41.3476,39.8696,40.5717,1647660.0],["2019-06-14",40.6456,40.7934,40.0913,40.3869,2599000.0],["2019-06-17",39.7957,40.0174,39.2045,39.3523,2398240.0],["2019-06-18",39.6479,39.9066,39.3892,39.9066,1388060.0],["2019-06-19",39.7218,39.7957,38.6502,39.1306,1564780.0],["2019-06-20",39.6109,40.4608,39.574,40.1652,1481540.0],["2019-06-21",40.3869,40.8673,40.0913,40.7194,3042180.0],["2019-06-24",40.8303,41.3476,39.8696,41.1629,4635160.0],["2019-06-25",41.4585,42.4931,41.1998,42.3453,2472400.0],["2019-06-26",42.1236,42.6409,41.8649,42.53,1871220.0],["2019-06-27",42.7517,42.8626,42.3822,42.4561,1083860.0],["2019-06-28",42.1605,42.4931,42.0127,42.4561,1520900.0],["2019-07-01",42.0497,42.2344,41.7541,42.2344,1559840.0],["2019-07-02",42.3822,42.8626,42.3083,42.7887,1321740.0],["2019-07-03",43.4538,43.4907,43.0473,43.1582,602700.0],["2019-07-05",42.7887,43.0473,42.6778,42.8995,713020.0],["2019-07-08",42.4192,42.53,41.9388,42.2714,606200.0],["2019-07-09",41.6802,41.6802,40.4238,40.7194,1339820.0],["2019-07-10",40.7564,41.052,40.4239,40.4978,728480.0],["2019-07-11",40.4239,40.9412,40.1652,40.9412,880900.0],["2019-07-12",41.0151,41.2368,40.6086,41.1998,1032520.0],["2019-07-15",40.6456,40.9412,40.276,40.9412,605040.0],["2019-07-16",40.9781,40.9781,39.9804,40.2761,1152980.0],["2019-07-17",40.3869,41.4954,40.2391,41.3107,1640780.0],["2019-07-18",41.2737,42.0127,40.2021,41.6802,1623060.0],["2019-07-19",41.8649,42.1605,41.5324,41.6432,671620.0],["2019-07-22",40.9042,40.9042,39.3892,39.6848,1703100.0],["2019-07-23",39.9065,40.2022,39.7587,40.1283,593900.0],["2019-07-24",40.0544,40.2761,39.4262,39.8696,767360.0],["2019-07-25",39.7587,41.0151,39.7587,40.5717,1095560.0],["2019-07-26",40.3869,41.1259,40.0174,40.4978,634360.0],["2019-07-29",40.4978,40.4978,39.7957,40.1652,347320.0],["2019-07-30",39.8696,39.9804,38.8719,39.2045,765300.0],["2019-07-31",39.3523,40.4608,39.0936,39.1675,1337180.0],["2019-08-01",39.2045,39.6848,38.7241,38.835,740640.0],["2019-08-02",39.0936,39.6109,38.8719,38.9458,744540.0],["2019-08-05",38.8719,39.2045,37.9851,38.059,1120620.0],["2019-08-06",38.059,38.2438,37.357,37.8373,940300.0],["2019-08-07",37.5417,38.6502,37.4309,38.5394,1016200.0],["2019-08-08",38.4655,39.3523,38.4655,39.2045,1105940.0],["2019-08-09",39.2045,39.3523,38.3546,38.6872,608640.0],["2019-08-12",38.2068,38.4655,37.7634,37.9482,439360.0],["2019-08-13",37.6895,38.8719,37.5048,38.5394,656500.0],["2019-08-14",38.096,38.096,36.6549,36.7658,1008100.0],["2019-08-15",36.4701,36.581,35.805,35.842,736980.0],["2019-08-16",36.2115,36.7658,35.8789,36.6549,806880.0],["2019-08-19",36.9136,37.9851,36.8766,37.357,881440.0],["2019-08-20",37.0244,37.4309,36.6919,36.8397,1030640.0],["2019-08-21",36.3962,36.7288,34.4379,35.6572,1120840.0],["2019-08-22",35.6572,35.8789,34.6965,35.2508,1457720.0],["2019-08-23",35.2877,35.9159,34.6965,34.8813,1631120.0],["2019-08-26",35.1399,35.9159,34.9921,35.9159,784340.0],["2019-08-27",36.0267,36.6179,35.6942,36.1376,1688000.0],["2019-08-28",35.9898,36.3223,35.4725,35.8789,888760.0],["2019-08-29",35.9159,36.2854,35.6572,35.9898,695880.0],["2019-08-30",36.2484,36.5071,35.9898,36.2854,791600.0],["2019-09-03",36.3593,36.3962,35.6572,35.8789,782780.0],["2019-09-04",36.0267,36.1745,35.6203,35.8789,750780.0],["2019-09-05",36.3223,36.6549,35.9528,36.1006,808620.0],["2019-09-06",36.1006,36.5071,36.1006,36.4701,823320.0],["2019-09-09",36.4332,36.4332,35.9159,36.2485,1197420.0],["2019-09-10",36.1736,37.8196,35.9492,37.6325,1773840.0],["2019-09-11",37.2585,37.9692,37.2211,37.9318,1124960.0],["2019-09-12",37.5951,37.857,37.0714,37.7822,1368740.0],["2019-09-13",37.9318,38.867,37.8196,38.2311,1513260.0],["2019-09-16",37.4829,37.7822,36.024,36.1736,1169560.0],["2019-09-17",36.2859,36.5103,36.0614,36.5103,912920.0],["2019-09-18",36.6599,37.034,36.3233,36.7347,789140.0],["2019-09-19",36.6974,37.2211,36.4355,36.6225,938500.0],["2019-09-20",36.4355,36.5477,35.9866,36.1362,2866240.0],["2019-09-23",35.7621,36.3981,35.7247,36.0988,917400.0],["2019-09-24",36.2858,36.3981,35.8369,35.9118,862480.0],["2019-09-25",36.0614,36.3607,35.9118,36.0988,573700.0],["2019-09-26",36.2484,36.3233,35.6873,35.9492,713460.0],["2019-09-27",36.1362,36.4729,35.9866,36.3981,946300.0],["2019-09-30",36.2484,36.9218,36.0614,36.4729,1203320.0],["2019-10-01",36.4729,36.7722,35.5751,35.7247,893640.0],["2019-10-02",35.4255,35.5751,34.9018,35.2384,1184140.0],["2019-10-03",35.014,35.7621,34.4529,35.7247,1230180.0],["2019-10-04",35.7247,35.7621,35.3132,35.5003,1352020.0],["2019-10-07",35.3132,35.5751,35.0888,35.1262,1235640.0],["2019-10-08",34.6773,34.8269,34.3406,34.5277,977920.0],["2019-10-09",34.7147,35.1262,34.4529,34.8643,877100.0],["2019-10-10",34.8643,35.2758,34.7521,34.8643,661420.0],["2019-10-11",35.2384,36.3607,35.2384,35.9118,1110360.0],["2019-10-14",35.5003,36.1736,35.5003,35.8744,901440.0],["2019-10-15",35.9118,35.9492,35.5003,35.8744,1084760.0],["2019-10-16",35.7621,35.9118,35.0514,35.1262,1317440.0],["2019-10-17",35.3881,36.1362,35.3881,35.8744,960740.0],["2019-10-18",35.6499,36.3607,35.6499,35.8744,1102620.0],["2019-10-21",36.1736,36.5477,35.9866,36.211,926180.0],["2019-10-22",36.0614,36.6225,36.0614,36.1362,1289240.0],["2019-10-23",36.3607,36.5477,36.024,36.3233,1083060.0],["2019-10-24",36.1736,36.1736,34.9766,35.4255,965900.0],["2019-10-25",35.6125,36.5477,35.6125,36.3607,1300900.0],["2019-10-28",36.211,36.2858,35.7621,35.837,1153880.0],["2019-10-29",35.6499,35.8744,35.201,35.4629,1060360.0],["2019-10-30",35.2384,35.9492,35.2384,35.7621,1136900.0],["2019-10-31",35.7995,36.1362,35.4255,35.6125,6254040.0],["2019-11-01",35.9118,36.3981,35.7995,36.3981,1070420.0],["2019-11-04",36.3981,37.1836,36.3233,36.9966,1150380.0],["2019-11-05",36.8844,37.67,36.7348,37.4081,1468320.0],["2019-11-06",36.9966,37.7822,36.7722,37.2959,1770900.0],["2019-11-07",37.1462,37.2959,36.5477,36.5851,1765140.0],["2019-11-08",37.3333,37.6325,36.3607,36.5477,1659580.0],["2019-11-11",36.5851,37.1088,36.2484,36.6973,1083300.0],["2019-11-12",36.6225,36.8096,36.4355,36.7722,914240.0],["2019-11-13",36.6973,36.9966,36.5477,36.8844,679240.0],["2019-11-14",37.034,37.3707,36.8096,37.2211,820360.0],["2019-11-15",37.5203,37.5951,37.2211,37.4829,1065600.0],["2019-11-18",37.3333,37.67,36.8096,37.4829,1115120.0],["2019-11-19",37.6326,38.1563,37.4455,37.9318,1541680.0],["2019-11-20",37.6325,37.67,36.5851,36.7722,2007900.0],["2019-11-21",37.034,37.3707,36.9592,37.034,758360.0],["2019-11-22",37.2585,37.9318,37.2585,37.6325,1147180.0],["2019-11-25",37.4829,38.2685,37.4829,37.8196,1044600.0],["2019-11-26",38.4439,38.5574,37.8385,38.4061,5508340.0],["2019-11-27",38.5196,39.0115,38.2169,38.9737,1094720.0],["2019-11-29",38.9737,39.2385,38.2926,38.8223,571560.0],["2019-12-02",38.8601,38.9358,38.4061,38.4818,2081280.0],["2019-12-03",38.1034,38.2169,37.4601,38.1034,945040.0],["2019-12-04",38.1791,38.9737,38.1791,38.5196,1225080.0],["2019-12-05",38.7845,39.1629,38.671,39.0872,963400.0],["2019-12-06",39.2385,39.844,39.2007,39.6169,1503180.0],["2019-12-09",39.2385,39.7304,39.125,39.4656,972120.0],["2019-12-10",39.2007,39.352,38.8223,39.1629,1034880.0],["2019-12-11",39.4656,39.9196,39.2764,39.6548,990740.0],["2019-12-12",39.7304,40.4494,39.5412,40.4115,987760.0],["2019-12-13",40.2223,40.3737,39.7683,39.9575,538820.0],["2019-12-16",40.4872,40.9791,40.2602,40.7142,723360.0],["2019-12-17",40.3737,40.9413,40.2602,40.9034,1511160.0],["2019-12-18",40.6764,40.9413,40.525,40.7521,1588260.0],["2019-12-19",40.8656,41.0548,40.4494,40.8656,1066060.0],["2019-12-20",42.1899,42.3791,40.7521,40.7521,3574920.0],["2019-12-23",40.9034,41.5845,40.8656,41.2818,671160.0],["2019-12-24",41.0926,41.4332,40.6385,40.8277,219100.0],["2019-12-26",40.9413,41.1683,40.7521,41.0548,542900.0],["2019-12-27",41.244,41.7359,41.1683,41.4332,716000.0],["2019-12-30",41.244,41.3575,40.9413,41.0548,576720.0],["2019-12-31",41.0548,41.3196,40.4115,41.0169,723880.0],["2020-01-02",41.1683,41.2818,40.1845,40.2223,2005940.0],["2020-01-03",39.5791,40.2223,39.0115,39.6926,1889460.0],["2020-01-06",39.6548,39.8061,39.3899,39.4277,1724340.0],["2020-01-07",39.2007,39.6926,39.0872,39.0872,1818760.0],["2020-01-08",39.2764,39.8818,39.125,39.2385,990300.0],["2020-01-09",39.4656,39.5034,39.2385,39.352,798600.0],["2020-01-10",39.2764,39.9575,39.125,39.5412,705380.0],["2020-01-13",39.6169,40.525,39.6169,40.4494,841120.0],["2020-01-14",40.2602,40.3737,39.9575,40.1845,1104320.0],["2020-01-15",40.9413,41.0169,40.2602,40.3737,795440.0],["2020-01-16",40.525,40.9791,40.3737,40.9413,698060.0],["2020-01-17",40.9413,41.2818,40.8277,41.244,1205800.0],["2020-01-21",40.6764,40.7521,39.9953,40.4872,1380660.0],["2020-01-22",40.4872,40.7142,40.4872,40.6007,811560.0],["2020-01-23",40.1845,40.7142,40.071,40.6007,952100.0],["2020-01-24",40.4494,40.4494,39.5412,39.6926,747900.0],["2020-01-27",39.1629,41.3575,39.1629,40.7521,3042000.0],["2020-01-28",40.9413,41.7359,40.8277,41.2061,1644400.0],["2020-01-29",41.2061,41.5088,40.8656,41.0548,1252100.0],["2020-01-30",40.6386,41.0169,40.298,40.9791,1130380.0],["2020-01-31",40.298,40.4115,39.4656,40.071,9995720.0],["2020-02-03",40.071,40.7521,39.3899,40.4115,2576260.0],["2020-02-04",40.8656,41.3953,40.7142,41.1305,1628860.0],["2020-02-05",41.3953,42.0007,41.2061,41.698,2356080.0],["2020-02-06",41.8115,41.8115,41.4332,41.6602,1716280.0],["2020-02-07",41.2818,41.4332,40.8656,40.9413,1008200.0],["2020-02-10",40.7899,41.3953,40.3358,40.9034,1180660.0],["2020-02-11",41.0548,41.7737,40.9791,41.5088,1112000.0],["2020-02-12",40.7142,40.9791,39.125,39.6169,1675860.0],["2020-02-13",39.0872,39.1629,38.3682,38.4439,1135560.0],["2020-02-14",38.179,39.1628,38.1034,38.6331,1135740.0],["2020-02-18",38.7466,38.8223,38.3304,38.6331,884860.0],["2020-02-19",38.7088,39.2764,38.4818,38.5196,1282480.0],["2020-02-20",38.6331,39.2007,38.5953,38.8601,1048060.0],["2020-02-21",38.6331,38.8223,38.0655,38.7466,906880.0],["2020-02-24",38.2547,38.3304,37.4601,37.5736,1411260.0],["2020-02-25",37.6872,37.725,36.4763,36.5898,2239140.0],["2020-02-26",36.8547,37.4223,36.7034,36.9304,2715800.0],["2020-02-27",36.779,36.8169,35.4168,35.7952,3066580.0],["2020-02-28",35.0763,35.6817,34.5466,35.2655,3293440.0],["2020-03-02",36.6277,37.0817,35.4925,37.0439,2039320.0],["2020-03-03",36.7184,37.6374,36.1441,36.7184,2312420.0],["2020-03-04",37.1779,37.4842,36.0675,37.4076,1718100.0],["2020-03-05",36.4121,37.063,35.7612,35.9527,1645020.0],["2020-03-06",35.6464,35.9527,34.8423,35.6847,2161740.0],["2020-03-09",34.0766,35.1869,32.9662,34.0,3914080.0],["2020-03-10",34.4212,34.6126,32.5067,34.3446,3755120.0],["2020-03-11",31.5112,32.1239,30.4009,30.5923,3531960.0],["2020-03-12",26.4955,27.1847,25.0788,25.6531,6012060.0],["2020-03-13",26.9549,27.9504,24.1982,26.1126,6267540.0],["2020-03-16",23.3941,24.6194,22.2072,22.7815,4413140.0],["2020-03-17",23.5473,23.8536,22.3986,23.8536,3232540.0],["2020-03-18",22.5901,24.8874,22.2838,24.4662,2435820.0],["2020-03-19",24.6194,28.8311,24.4279,28.4482,3833800.0],["2020-03-20",28.2185,30.4392,27.1847,27.9504,4982300.0],["2020-03-23",27.2612,27.5676,25.1937,25.3468,2686320.0],["2020-03-24",27.1847,28.9842,26.7252,28.7928,2649480.0],["2020-03-25",28.3716,30.286,28.0653,29.5203,2743380.0],["2020-03-26",29.5203,31.4347,29.2522,31.1284,2564100.0],["2020-03-27",29.4054,30.7838,28.2567,29.8648,2666920.0],["2020-03-30",30.2094,31.9324,30.1712,31.7027,1246420.0],["2020-03-31",31.2049,31.8558,30.7838,31.0901,1643400.0],["2020-04-01",30.4775,31.3198,29.8648,30.0946,2343940.0],["2020-04-02",30.8986,32.1621,30.7455,31.3198,2150760.0],["2020-04-03",30.7072,31.5112,29.7117,30.018,1662240.0],["2020-04-06",31.2815,31.8941,30.8603,31.473,1518440.0],["2020-04-07",32.4302,32.8896,31.0901,31.1284,1347940.0],["2020-04-08",31.473,33.1959,30.9369,32.5833,1630540.0],["2020-04-09",33.1193,35.4549,32.9662,35.072,1869460.0],["2020-04-13",34.804,35.1486,33.8468,34.0766,1060160.0],["2020-04-14",34.3063,34.8806,33.8468,34.6126,967180.0],["2020-04-15",33.1576,33.5788,32.9279,33.1194,1272020.0],["2020-04-16",32.7365,32.9279,31.8175,32.3919,1058220.0],["2020-04-17",32.9279,34.0766,32.9279,33.6171,1051280.0],["2020-04-20",33.4639,33.6554,32.7748,33.0811,812500.0],["2020-04-21",31.8558,32.3919,31.3198,31.6261,915300.0],["2020-04-22",32.0473,32.2387,31.5112,32.009,707880.0],["2020-04-23",32.1621,32.5833,31.3964,31.4347,820380.0],["2020-04-24",32.0856,32.4302,31.741,32.2387,776220.0],["2020-04-27",32.4684,33.6171,32.3536,33.2342,867260.0],["2020-04-28",34.0,34.8806,33.9617,34.536,1862640.0],["2020-04-29",35.1869,35.7612,35.0338,35.3784,941120.0],["2020-04-30",34.7657,35.0338,34.0766,34.3446,1922580.0],["2020-05-01",34.0,34.0,32.8513,33.2342,819520.0],["2020-05-04",33.0428,33.4256,32.813,33.2725,1311360.0],["2020-05-05",33.1193,33.6937,32.813,32.8513,826060.0],["2020-05-06",32.3153,33.2342,32.277,32.4685,776400.0],["2020-05-07",32.6599,33.4257,32.5833,32.9662,1061300.0],["2020-05-08",33.6171,34.4594,33.4639,34.3446,763100.0],["2020-05-11",33.5022,34.1914,32.7748,33.8085,1053940.0],["2020-05-12",34.4594,36.5653,34.4594,34.8806,1930440.0],["2020-05-13",35.4166,35.991,34.3446,34.8806,1542940.0],["2020-05-14",34.6126,34.8423,33.3491,34.804,1005760.0],["2020-05-15",34.6892,35.072,34.3829,34.8423,747900.0],["2020-05-18",36.2207,37.2162,36.1824,36.9099,932540.0],["2020-05-19",36.527,36.795,35.9144,35.991,916840.0],["2020-05-20",35.9527,36.527,35.7229,36.1824,1111120.0],["2020-05-21",36.0293,36.6036,35.9527,36.2973,838200.0],["2020-05-22",36.3356,36.7567,36.1441,36.7567,892600.0],["2020-05-26",37.5608,38.4031,37.5225,38.2883,1045600.0],["2020-05-27",38.5013,38.5013,37.6491,38.1914,1185040.0],["2020-05-28",38.8499,39.5084,38.2302,38.7337,933180.0],["2020-05-29",38.4626,39.6246,38.0365,39.5471,5478720.0],["2020-06-01",39.3147,40.0507,38.8499,39.4309,1342440.0],["2020-06-02",39.857,40.4767,39.7795,40.0119,1755520.0],["2020-06-03",40.438,41.7549,40.2831,40.6704,1509300.0],["2020-06-04",40.4767,41.1739,40.2831,40.7866,1008940.0],["2020-06-05",41.7162,42.6845,41.4838,42.1423,1534800.0],["2020-06-08",42.0648,42.181,39.857,40.6704,2276520.0],["2020-06-09",40.0894,40.283,39.276,39.5084,1784140.0],["2020-06-10",38.6562,38.8112,37.6492,38.0365,1575500.0],["2020-06-11",37.0682,37.4168,35.4026,35.5963,2650740.0],["2020-06-12",38.7337,39.5471,37.1069,37.9978,3468580.0],["2020-06-15",37.0681,40.0894,36.9519,39.5084,3460780.0],["2020-06-16",40.2831,40.8641,39.1598,39.7408,2170580.0],["2020-06-17",40.0119,40.3605,39.5858,39.7795,1626580.0],["2020-06-18",39.5471,40.438,39.5471,39.8182,1523520.0],["2020-06-19",39.8182,40.0507,38.8499,39.9344,8622340.0],["2020-06-22",39.7795,40.438,39.276,39.7795,1998740.0],["2020-06-23",40.0119,40.438,39.5858,39.6633,1979740.0],["2020-06-24",39.1985,39.3922,38.4238,38.5788,2240000.0],["2020-06-25",38.8886,39.276,38.4238,38.7724,2327720.0],["2020-06-26",38.7724,38.8499,37.2618,37.4555,17272620.0],["2020-06-29",37.8816,38.695,37.4942,38.54,2138540.0],["2020-06-30",38.4238,39.5858,38.2689,39.5471,1808540.0],["2020-07-01",39.4696,40.2443,39.0048,40.0119,1655660.0],["2020-07-02",40.5155,41.1352,40.2443,41.0577,2850600.0],["2020-07-06",41.5613,41.7549,40.7478,41.6387,2166760.0],["2020-07-07",41.1352,41.5225,40.8253,41.1352,2030600.0],["2020-07-08",40.8253,40.9415,39.9345,40.4767,1781000.0],["2020-07-09",40.5154,40.5542,39.6633,40.1668,1830260.0],["2020-07-10",40.3993,40.8641,40.2443,40.7091,1525320.0],["2020-07-13",40.9803,41.1739,40.2056,40.3218,1676380.0],["2020-07-14",40.2831,41.2127,40.2443,41.0965,1133620.0],["2020-07-15",41.6775,41.8711,41.1739,41.4451,1022520.0],["2020-07-16",41.4063,42.1035,41.3289,41.6387,924420.0],["2020-07-17",41.9873,41.9873,41.3676,41.7162,973300.0],["2020-07-20",41.6775,41.9099,41.4451,41.5613,958400.0],["2020-07-21",41.8711,42.2972,41.7937,42.0261,976120.0],["2020-07-22",42.0261,42.4134,41.8711,42.2197,1475860.0],["2020-07-23",42.1423,42.3359,41.2127,41.6,1144560.0],["2020-07-24",41.7162,41.7549,41.0577,41.3289,1122040.0],["2020-07-27",41.7549,41.9486,41.1739,41.9099,1716620.0],["2020-07-28",41.7162,42.2585,41.3676,41.4838,1458500.0],["2020-07-29",41.4451,41.6387,40.8253,41.1352,1052940.0],["2020-07-30",40.5929,40.7479,39.6246,40.1281,1483000.0],["2020-07-31",39.9732,40.0506,38.9274,39.8957,4599580.0],["2020-08-03",40.2831,40.9803,39.9732,40.438,1799260.0],["2020-08-04",40.4767,41.6387,40.4767,41.4451,1373380.0],["2020-08-05",41.8324,42.1035,41.3289,41.4063,1427860.0],["2020-08-06",41.5613,41.9873,41.2514,41.8324,1375020.0],["2020-08-07",41.4838,42.0261,41.4063,41.8711,1004580.0],["2020-08-10",42.2585,43.1493,41.9486,42.9944,1103760.0],["2020-08-11",43.3817,43.7304,42.7233,42.9169,1270980.0],["2020-08-12",43.343,43.4979,43.0719,43.343,653540.0],["2020-08-13",42.9557,43.6141,42.8782,43.3817,1459720.0],["2020-08-14",43.3043,43.7304,43.0719,43.3817,619900.0],["2020-08-17",43.6916,44.079,43.5367,43.8078,750940.0],["2020-08-18",44.1564,44.5438,42.5683,42.9169,1516120.0],["2020-08-19",43.9628,44.8924,43.4592,43.7304,2177820.0],["2020-08-20",43.2656,43.7691,43.1881,43.6916,1137520.0],["2020-08-21",43.498,43.6142,42.9557,43.0331,1091160.0],["2020-08-24",43.2655,43.3043,42.0648,42.1035,1488120.0],["2020-08-25",42.2197,42.2585,41.3676,42.1035,1149240.0],["2020-08-26",42.0261,42.4909,41.7937,42.4134,1105500.0],["2020-08-27",42.8395,43.1106,42.6845,42.8782,991240.0],["2020-08-28",42.917,43.6142,42.7233,43.5754,738340.0],["2020-08-31",43.343,43.3818,42.7233,42.8395,1518680.0],["2020-09-01",42.5296,43.5367,42.4134,43.5367,1519060.0],["2020-09-02",43.3606,44.7303,43.1258,44.7303,2517420.0],["2020-09-03",44.1041,44.2607,42.891,43.3606,1654940.0],["2020-09-04",43.6345,43.8302,42.5388,43.1258,1739320.0],["2020-09-08",42.617,42.9301,41.9909,42.1474,1809840.0],["2020-09-09",42.5779,43.4389,42.4605,43.0866,1405400.0],["2020-09-10",43.3606,44.4172,43.2823,43.478,2335500.0],["2020-09-11",43.6737,43.7128,42.9301,43.2823,1180260.0],["2020-09-14",43.478,44.1041,43.2432,43.6345,2253760.0],["2020-09-15",43.9476,44.4172,43.7519,43.8693,1124960.0],["2020-09-16",44.1041,44.3781,43.7128,43.7911,1729040.0],["2020-09-17",43.3606,44.4172,42.7736,44.2998,2380780.0],["2020-09-18",44.3389,44.5346,43.8693,44.0259,2981640.0],["2020-09-21",43.0866,43.5954,42.5388,43.0866,1771740.0],["2020-09-22",42.9301,43.5954,42.8518,43.204,874020.0],["2020-09-23",43.0084,43.0084,41.3647,41.4039,1295000.0],["2020-09-24",41.2865,41.9909,40.856,41.4039,935700.0],["2020-09-25",41.0517,42.4996,40.8951,42.3431,1379780.0],["2020-09-28",42.891,42.9692,42.5779,42.6953,1283080.0],["2020-09-29",42.3431,42.9692,42.1866,42.4605,1021460.0],["2020-09-30",42.9301,43.478,42.7344,43.2432,1435580.0],["2020-10-01",43.9085,43.9085,42.8127,43.0866,1463500.0],["2020-10-02",42.617,43.7519,42.4996,43.0866,1589860.0],["2020-10-05",43.5954,44.065,43.3214,43.5563,1656880.0],["2020-10-06",43.5171,44.1041,43.0084,43.0866,1632900.0],["2020-10-07",43.4388,44.5346,43.3606,43.9476,1443360.0],["2020-10-08",43.8693,44.4172,43.7519,44.3781,1137860.0],["2020-10-09",44.9651,45.239,44.4563,44.6911,651540.0],["2020-10-12",44.8868,45.0042,44.4563,44.7303,1212820.0],["2020-10-13",44.652,44.8868,44.1433,44.652,715260.0],["2020-10-14",44.8086,45.0042,44.4563,44.6129,623000.0],["2020-10-15",44.0259,44.9259,43.9867,44.8868,654720.0],["2020-10-16",45.0825,45.3564,44.8868,45.0042,852600.0],["2020-10-19",45.0825,45.239,44.1041,44.1433,763280.0],["2020-10-20",44.1433,44.4955,43.7519,43.7911,1044580.0],["2020-10-21",43.7911,44.1041,43.3214,43.3606,820500.0],["2020-10-22",43.0084,43.2432,42.5388,43.204,723920.0],["2020-10-23",43.2823,43.2823,42.617,42.9301,605080.0],["2020-10-26",42.3431,42.3822,41.2473,41.5996,835740.0],["2020-10-27",41.6387,41.717,41.0125,41.3647,1072120.0],["2020-10-28",40.4647,40.9734,40.1516,40.3864,1368520.0],["2020-10-29",40.5429,41.3256,40.3864,41.0908,1027080.0],["2020-10-30",41.0125,41.2865,40.3473,40.8169,1500400.0],["2020-11-02",41.4821,42.617,41.443,42.4605,1206060.0],["2020-11-03",42.9692,43.7911,42.7344,43.5954,664420.0],["2020-11-04",43.478,43.8302,42.7736,43.3997,1058220.0],["2020-11-05",43.8302,45.4738,43.5954,45.0433,1027780.0],["2020-11-06",45.8652,46.687,44.5737,45.0825,1351380.0],["2020-11-09",47.5871,48.5263,46.687,47.1175,1929860.0],["2020-11-10",46.2174,46.4913,45.6304,46.413,1909240.0],["2020-11-11",46.687,47.1957,46.1391,46.687,1441760.0],["2020-11-12",45.9043,46.3739,44.4955,45.1999,2193320.0],["2020-11-13",45.2782,46.3348,45.0825,46.1391,875440.0],["2020-11-16",46.9609,47.861,46.2174,47.5479,1142880.0],["2020-11-17",47.0001,47.1566,46.3348,46.687,1173840.0],["2020-11-18",46.7261,46.9609,46.2956,46.3348,854620.0],["2020-11-19",46.1391,46.7652,45.7869,46.6478,766140.0],["2020-11-20",46.8044,47.0392,46.4913,46.687,789880.0],["2020-11-23",46.6395,46.6395,45.5328,45.7305,1300300.0],["2020-11-24",45.5724,46.7186,45.4143,46.6395,2017860.0],["2020-11-25",45.9281,46.1257,45.5724,45.8095,1205500.0],["2020-11-27",45.4538,45.77,45.019,45.3747,525820.0],["2020-11-30",44.9795,45.2562,44.4261,44.7819,1264220.0],["2020-12-01",45.3352,45.8886,45.1771,45.5724,920240.0],["2020-12-02",45.3747,45.8886,45.2166,45.3352,949040.0],["2020-12-03",45.4538,45.8095,45.0586,45.2167,814280.0],["2020-12-04",45.3748,45.9676,45.3352,45.6119,921820.0],["2020-12-07",45.3748,45.4143,44.5052,44.8609,1161560.0],["2020-12-08",44.6633,45.8095,44.6633,45.6119,1093680.0],["2020-12-09",45.5724,46.0467,45.4933,45.8886,1428740.0],["2020-12-10",45.8095,46.0467,45.3747,45.5724,1234260.0],["2020-12-11",45.019,45.4143,44.7028,45.2167,1261420.0],["2020-12-14",45.7305,45.8491,44.5447,44.5447,889400.0],["2020-12-15",45.2562,45.9676,45.1376,45.6119,831740.0],["2020-12-16",45.4933,45.8095,45.019,45.0585,649220.0],["2020-12-17",45.5724,45.691,45.0586,45.691,778220.0],["2020-12-18",45.6119,46.2443,45.3352,46.0862,2804300.0],["2020-12-21",45.0981,45.4538,44.1099,45.3352,939380.0],["2020-12-22",45.4933,45.9281,45.4143,45.4538,999840.0],["2020-12-23",45.6119,46.0862,45.5724,45.691,406760.0],["2020-12-24",46.0071,46.0862,45.6119,46.0071,191580.0],["2020-12-28",46.2838,46.4814,45.77,45.8095,365800.0],["2020-12-29",46.2443,46.2443,45.5724,45.849,502620.0],["2020-12-30",46.1653,46.5605,46.0862,46.4024,525200.0],["2020-12-31",46.6791,46.7976,46.0071,46.521,564500.0],["2021-01-04",46.2443,46.521,44.8609,44.9795,1490420.0],["2021-01-05",44.8609,45.6514,44.8609,45.2957,1531480.0],["2021-01-06",45.3748,46.9558,45.3748,46.5605,1491520.0],["2021-01-07",46.3234,46.521,45.77,46.1653,1157580.0],["2021-01-08",46.0072,46.2838,44.8609,45.4538,743540.0],["2021-01-11",44.9004,45.8095,44.9004,45.6119,755060.0],["2021-01-12",45.4538,46.2048,45.1376,45.9676,827020.0],["2021-01-13",45.7305,45.77,44.9004,45.1771,1154860.0],["2021-01-14",45.2167,45.4933,44.8214,45.019,875060.0],["2021-01-15",44.7819,44.7819,43.6752,43.6752,1323860.0],["2021-01-19",44.0309,44.1099,43.2009,43.2799,1096380.0],["2021-01-20",43.438,44.5842,43.1613,44.3866,1126840.0],["2021-01-21",43.8728,44.7424,43.7542,44.4657,1089660.0],["2021-01-22",44.189,44.3866,43.2404,43.8333,1460420.0],["2021-01-25",43.8728,44.3866,42.9242,43.359,1814640.0],["2021-01-26",43.5961,44.5052,43.3194,44.3076,1127600.0],["2021-01-27",43.5961,44.5843,43.3985,43.7147,1723940.0],["2021-01-28",44.189,44.5842,43.8333,44.189,1620120.0],["2021-01-29",43.9123,43.9518,43.0032,43.2404,2997860.0],["2021-02-01",43.5566,43.7938,42.2128,43.0428,1461060.0],["2021-02-02",43.359,43.7937,42.8056,43.2009,1070660.0],["2021-02-03",44.3866,44.6633,42.1337,43.5171,2220300.0],["2021-02-04",43.9914,44.4657,43.2404,44.189,1123580.0],["2021-02-05",44.6633,45.5724,44.6633,45.3352,1230920.0],["2021-02-08",45.2562,45.5724,44.7423,45.3352,1276800.0],["2021-02-09",45.019,45.6514,44.3471,44.4262,1143680.0],["2021-02-10",44.94,45.6119,44.7423,45.1771,2314800.0],["2021-02-11",45.2167,45.2562,44.2285,44.6633,1052160.0],["2021-02-12",44.2681,45.4933,44.2681,45.4538,966120.0],["2021-02-16",45.4538,45.4933,44.4262,44.4657,1079480.0],["2021-02-17",44.4657,44.9795,44.0309,44.6633,1040840.0],["2021-02-18",44.7028,45.6514,44.4657,45.1376,1487260.0],["2021-02-19",45.1376,45.77,44.7423,45.1376,1182660.0],["2021-02-22",44.9795,45.3352,44.5843,45.1376,1315120.0],["2021-02-23",45.4491,45.7686,44.6504,45.4092,1151880.0],["2021-02-24",45.0897,45.7287,44.7702,45.5689,895620.0],["2021-02-25",45.529,45.8884,44.9699,45.2894,816640.0],["2021-02-26",45.0497,45.2894,43.612,43.6919,1511860.0],["2021-03-01",44.2909,45.529,44.211,45.0897,939060.0],["2021-03-02",44.9299,45.9683,44.6903,45.6488,1218980.0],["2021-03-03",45.6089,46.0881,45.1695,45.8085,1062640.0],["2021-03-04",45.9284,46.2878,44.4906,45.0098,1481060.0],["2021-03-05",45.1695,46.4476,44.7702,46.3677,1078960.0],["2021-03-08",46.5674,47.8454,46.2878,46.9667,1352240.0],["2021-03-09",46.9667,47.2463,46.5274,46.9268,1752740.0],["2021-03-10",46.9268,48.0051,46.4875,47.6457,1196920.0],["2021-03-11",47.4859,47.5658,46.6473,46.8469,1201360.0],["2021-03-12",47.1664,47.2862,46.7271,47.0067,824960.0],["2021-03-15",46.5274,47.0067,46.2878,46.9667,1431800.0],["2021-03-16",46.9268,47.0067,45.8485,45.9284,1434240.0],["2021-03-17",46.0482,46.6472,45.6488,46.4875,1102540.0],["2021-03-18",46.3277,46.3677,45.2894,45.3692,1487780.0],["2021-03-19",45.0497,45.9683,41.2557,45.1296,7318700.0],["2021-03-22",44.9299,45.8884,44.4507,45.5689,1531520.0],["2021-03-23",45.3692,46.2479,45.0497,45.4092,1585440.0],["2021-03-24",45.3692,45.8085,45.1296,45.1695,1211940.0],["2021-03-25",45.3293,46.5274,44.89,46.2479,1090140.0],["2021-03-26",46.3677,47.0866,46.0881,47.0466,1034600.0],["2021-03-29",46.6472,47.446,46.5274,47.1265,1241620.0],["2021-03-30",46.8469,47.0866,46.5274,46.8869,955020.0],["2021-03-31",46.9268,47.0067,45.8485,46.6472,1471820.0],["2021-04-01",46.6472,46.6472,45.3692,46.5674,1263220.0],["2021-04-05",46.8869,47.5658,46.6073,47.4859,852560.0],["2021-04-06",47.1664,47.8454,47.0466,47.8454,857240.0],["2021-04-07",47.5658,47.5658,46.2878,46.4476,1166400.0],["2021-04-08",46.128,46.6073,46.0482,46.2079,728240.0],["2021-04-09",46.6872,46.9268,46.2479,46.8469,664780.0],["2021-04-12",46.9667,47.2463,46.6073,46.807,744640.0],["2021-04-13",46.6073,47.2463,46.3677,47.0466,1303520.0],["2021-04-14",46.9668,47.2064,46.5674,46.8869,703560.0],["2021-04-15",47.2862,47.6856,46.8469,47.4859,644020.0],["2021-04-16",47.8853,48.2048,47.446,47.7256,1329180.0],["2021-04-19",47.8054,47.8454,46.9667,47.3661,743500.0],["2021-04-20",47.446,47.6057,47.0866,47.3661,816940.0],["2021-04-21",47.3262,47.9652,47.2463,47.6856,845540.0],["2021-04-22",47.446,47.6057,46.4875,46.5274,1115020.0],["2021-04-23",46.6073,47.0866,46.4875,46.8469,1096060.0],["2021-04-26",47.0866,47.3262,46.7671,46.8869,797860.0],["2021-04-27",46.6472,46.7271,46.2878,46.6073,897200.0],["2021-04-28",46.807,47.3262,46.6473,46.6872,759480.0],["2021-04-29",47.1664,47.5658,46.8469,47.4859,974380.0],["2021-04-30",47.446,47.446,46.5674,46.9268,2621740.0],["2021-05-03",46.9268,47.5658,46.807,47.0866,1543020.0],["2021-05-04",47.3661,49.9221,47.3661,49.6426,2362160.0],["2021-05-05",48.3246,49.1633,48.085,49.0435,1680300.0],["2021-05-06",49.2432,49.9621,49.0036,49.8822,1233260.0],["2021-05-07",49.8822,50.002,49.1633,49.7224,1039200.0],["2021-05-10",50.2017,50.9605,49.7224,49.7224,1348580.0],["2021-05-11",49.7224,50.0819,49.1633,49.5228,950060.0],["2021-05-12",49.4029,49.7224,48.4444,48.5243,1095620.0],["2021-05-13",48.4045,49.7624,48.2048,49.4429,1417620.0],["2021-05-14",49.4429,49.8023,49.2831,49.4029,852860.0],["2021-05-17",49.4429,49.5627,48.8838,49.0834,1105240.0],["2021-05-18",48.8838,49.2831,48.6042,48.6841,867240.0],["2021-05-19",48.4444,48.5243,47.6457,47.9652,977160.0],["2021-05-20",47.7256,48.2847,47.7256,47.8853,1006680.0],["2021-05-21",47.8853,48.4045,47.6856,47.8454,838640.0],["2021-05-24",48.1649,48.3646,47.5259,47.6856,747160.0],["2021-05-25",47.4759,47.7986,47.1532,47.2742,1351020.0],["2021-05-26",47.0322,47.5969,47.0322,47.5162,1460600.0],["2021-05-27",47.5969,47.9599,47.4759,47.9196,3169960.0],["2021-05-28",47.7582,47.8792,47.2742,47.5969,1698600.0],["2021-06-01",48.0003,48.2019,47.3145,47.9599,1071280.0],["2021-06-02",48.1616,48.2826,47.6372,47.8389,976080.0],["2021-06-03",47.6776,48.1616,47.4759,48.1616,1457140.0],["2021-06-04",48.3229,49.533,48.2826,49.0087,1919380.0],["2021-06-07",49.0087,49.0893,48.4439,48.807,1893680.0],["2021-06-08",48.7666,49.17,48.4843,48.7263,1022360.0],["2021-06-09",48.7263,49.0893,48.3229,48.686,1400740.0],["2021-06-10",48.8473,49.1297,48.4036,48.686,870540.0],["2021-06-11",48.928,49.412,48.686,49.3717,902680.0],["2021-06-14",49.412,49.5734,48.8473,49.0087,830280.0],["2021-06-15",48.7666,48.8876,48.1616,48.4439,1361920.0],["2021-06-16",48.6053,48.686,47.6372,47.6775,845980.0],["2021-06-17",47.5969,47.7986,46.1851,46.5481,939700.0],["2021-06-18",46.3868,46.5078,45.4994,45.8221,2597760.0],["2021-06-21",46.2658,46.7498,46.1448,46.2658,1068200.0],["2021-06-22",46.3868,46.8708,46.1044,46.5481,737280.0],["2021-06-23",46.8305,46.9515,46.3061,46.3465,1184160.0],["2021-06-24",46.5078,46.6288,45.9834,46.4675,653940.0],["2021-06-25",46.7902,47.1532,46.5078,46.8305,2240020.0],["2021-06-28",46.9918,47.1129,46.3061,46.5885,808740.0],["2021-06-29",46.5078,46.7902,46.1448,46.2254,849600.0],["2021-06-30",46.0238,46.4675,45.7011,46.2254,1274700.0],["2021-07-01",46.7095,46.9515,46.4271,46.6288,1075320.0],["2021-07-02",46.5078,46.5885,46.0238,46.5481,769320.0],["2021-07-06",46.3868,46.5481,45.4187,46.1448,976300.0],["2021-07-07",45.9834,46.8708,45.9431,46.5885,1144660.0],["2021-07-08",46.1851,46.4271,45.8221,45.9431,914560.0],["2021-07-09",46.4271,46.5078,46.0238,46.4271,798580.0],["2021-07-12",45.9834,46.5885,45.7414,46.4271,774960.0],["2021-07-13",46.5885,47.0322,46.5078,46.6288,1436040.0],["2021-07-14",46.7902,46.9918,46.2658,46.5481,928800.0],["2021-07-15",46.6288,47.0725,46.3868,46.6691,819760.0],["2021-07-16",46.7498,46.7498,46.0238,46.1448,768720.0],["2021-07-19",45.7414,45.9431,44.975,45.3784,1272200.0],["2021-07-20",45.4994,46.2254,45.217,45.4187,2193480.0],["2021-07-21",45.7817,45.8624,45.3784,45.8221,2237220.0],["2021-07-22",46.0641,46.2254,45.4187,45.8624,2014680.0],["2021-07-23",46.1044,46.1044,45.0557,45.5801,1431180.0],["2021-07-26",45.8221,46.3868,45.7414,46.3465,1255620.0],["2021-07-27",46.3465,46.7095,45.5801,46.5078,914340.0],["2021-07-28",46.7498,46.9918,46.3868,46.7095,1081780.0],["2021-07-29",47.1128,47.1128,46.7095,46.9515,797720.0],["2021-07-30",46.9112,47.1532,46.5078,46.6288,2074540.0],["2021-08-02",46.7902,47.3145,46.4271,46.4675,860760.0],["2021-08-03",46.6288,47.1532,46.1448,47.0725,868360.0],["2021-08-04",46.8305,47.1532,46.5078,46.7902,658420.0],["2021-08-05",47.1128,47.4759,47.0725,47.1128,979660.0],["2021-08-06",47.3145,47.6776,47.1532,47.3145,637540.0],["2021-08-09",47.1935,47.7179,47.0725,47.6775,989060.0],["2021-08-10",47.4759,48.4843,47.4759,48.2019,858760.0],["2021-08-11",48.4036,49.1297,48.2019,49.1297,828820.0],["2021-08-12",48.807,48.928,48.2826,48.6053,723880.0],["2021-08-13",48.6053,49.049,48.4439,49.0087,462840.0],["2021-08-16",49.0087,49.4927,48.565,49.291,1146360.0],["2021-08-17",49.1297,49.17,48.4843,48.807,1031860.0],["2021-08-18",48.0406,49.6137,48.0406,48.9683,1762540.0],["2021-08-19",48.9683,50.1784,48.6053,50.0171,1303260.0],["2021-08-20",50.2188,51.8725,49.412,51.5902,2203320.0],["2021-08-23",51.5095,51.5902,50.4204,51.1465,2155740.0],["2021-08-24",50.8238,50.9448,50.2187,50.9045,1604740.0],["2021-08-25",51.0255,52.1146,50.7028,51.6305,2135320.0],["2021-08-26",51.5902,51.8322,50.8641,51.0255,1763080.0],["2021-08-27",51.2272,51.6709,51.1868,51.5498,791520.0],["2021-08-30",51.6709,51.7515,51.3482,51.5902,1056440.0],["2021-08-31",51.6708,51.9129,51.3885,51.8322,1479740.0],["2021-09-01",51.6305,51.8322,50.9851,51.1868,1283940.0],["2021-09-02",51.3078,51.4692,50.8238,51.4288,935060.0],["2021-09-03",51.5095,51.6305,51.0658,51.1465,925020.0],["2021-09-07",50.0797,50.609,49.7133,49.754,1104220.0],["2021-09-08",49.8762,50.4869,49.754,50.1612,1057160.0],["2021-09-09",50.2426,50.4055,49.3469,49.3876,1511720.0],["2021-09-10",49.754,50.6498,49.754,50.0797,1429760.0],["2021-09-13",50.4869,50.5276,49.8355,50.0797,980480.0],["2021-09-14",50.2426,50.4055,49.9169,50.1612,1030040.0],["2021-09-15",50.2833,50.609,50.039,50.4869,1219240.0],["2021-09-16",50.2426,50.4055,49.3876,49.3876,1002460.0],["2021-09-17",49.5097,49.8762,48.1661,48.2476,1977920.0],["2021-09-20",47.8404,48.329,47.4333,47.9626,1429200.0],["2021-09-21",48.1661,48.2883,47.5554,47.5961,992380.0],["2021-09-22",48.044,48.2068,47.7183,47.7997,746520.0],["2021-09-23",47.7997,48.5326,47.7997,48.1254,691160.0],["2021-09-24",47.9218,48.4104,47.7997,48.0033,798140.0],["2021-09-27",47.8811,48.614,47.7183,48.329,866660.0],["2021-09-28",48.4104,48.4918,47.4332,47.6368,1105760.0],["2021-09-29",47.7183,48.0847,47.6776,47.759,528840.0],["2021-09-30",48.0033,48.0847,47.1075,47.189,1173500.0],["2021-10-01",47.6776,48.0033,46.7818,47.5961,1069420.0],["2021-10-04",47.3925,47.9218,47.1075,47.3518,1041740.0],["2021-10-05",47.5961,48.2476,47.2297,48.044,860840.0],["2021-10-06",47.5147,47.8811,46.9854,47.8404,1258060.0],["2021-10-07",48.0847,48.6547,47.9626,48.2068,658620.0],["2021-10-08",47.9625,48.2068,47.5961,47.6775,824140.0],["2021-10-11",47.7183,48.1254,47.2704,47.3111,507800.0],["2021-10-12",47.2704,47.6368,47.1075,47.3925,696040.0],["2021-10-13",47.5961,47.6368,46.8632,47.5147,718880.0],["2021-10-14",47.7997,48.6547,47.6368,48.4918,760040.0],["2021-10-15",48.7361,49.2654,48.329,48.6547,1049580.0],["2021-10-18",48.2883,48.6954,48.0847,48.4918,620920.0],["2021-10-19",48.6547,48.9804,48.329,48.9397,658480.0],["2021-10-20",48.7769,49.3062,48.7769,49.0211,1250580.0],["2021-10-21",49.0619,49.184,48.5326,48.9804,874220.0],["2021-10-22",49.1433,49.7947,49.0619,49.5097,534560.0],["2021-10-25",49.5504,49.754,49.1026,49.184,882520.0],["2021-10-26",49.1433,49.3469,48.7361,48.899,1346580.0],["2021-10-27",49.2247,49.3876,48.6547,48.9804,1339540.0],["2021-10-28",49.0212,49.5504,48.899,49.469,1039800.0],["2021-10-29",49.469,49.6319,48.9397,49.1433,2156520.0],["2021-11-01",49.3876,49.754,48.5326,48.614,1509160.0],["2021-11-02",48.8583,49.469,48.5326,49.184,1754880.0],["2021-11-03",49.7947,50.8533,49.3062,50.0797,1927440.0],["2021-11-04",50.0797,50.4055,49.3876,49.5097,925280.0],["2021-11-05",49.7947,49.9169,49.0619,49.4283,1175580.0],["2021-11-08",49.2247,49.7133,48.899,49.6726,933820.0],["2021-11-09",49.5912,50.324,49.5097,50.1205,864520.0],["2021-11-10",50.4055,50.7312,49.9576,50.2426,1118520.0],["2021-11-11",50.2426,50.3647,49.9169,50.324,565740.0],["2021-11-12",50.324,50.6905,50.2019,50.4055,847640.0],["2021-11-15",50.4055,50.6905,50.2019,50.4462,573820.0],["2021-11-16",50.3648,50.8533,49.9983,50.1205,1393660.0],["2021-11-17",49.8762,50.0797,48.7769,49.469,1516660.0],["2021-11-18",49.4283,49.7133,48.5733,48.9397,1012400.0],["2021-11-19",49.0211,49.3876,48.4104,48.4511,893780.0],["2021-11-22",48.5733,48.9804,48.5326,48.6954,1140720.0],["2021-11-23",48.7366,49.1067,48.2019,48.4075,1241780.0],["2021-11-24",48.1196,48.243,47.8729,47.9551,831660.0],["2021-11-26",46.8035,47.8317,46.8035,47.4616,1195820.0],["2021-11-29",48.0785,48.1608,47.585,47.6261,1572680.0],["2021-11-30",47.4205,47.5438,46.4745,46.5568,2215320.0],["2021-12-01",47.4205,48.0374,46.2689,46.31,2095800.0],["2021-12-02",46.5156,47.6261,46.5156,47.2148,1451260.0],["2021-12-03",46.8447,47.585,46.2689,46.5156,1804040.0],["2021-12-06",47.2148,47.914,47.0914,47.585,1369060.0],["2021-12-07",47.8729,48.1196,47.585,47.6672,1236920.0],["2021-12-08",47.7495,48.0785,47.3793,47.7906,1627120.0],["2021-12-09",47.585,47.8317,47.2148,47.5438,2439160.0],["2021-12-10",47.8317,47.9962,47.4205,47.7084,758140.0],["2021-12-13",47.5438,48.1608,47.5027,47.9963,1457380.0],["2021-12-14",48.1608,48.7777,47.914,47.9963,1347840.0],["2021-12-15",49.3123,49.4357,48.2841,49.1478,1192680.0],["2021-12-16",49.3946,49.847,49.3123,49.518,1218000.0],["2021-12-17",49.6414,49.7236,48.4075,48.4898,2597500.0],["2021-12-20",47.8317,48.1196,47.0092,47.7084,1246480.0],["2021-12-21",48.1608,48.6132,47.914,48.2841,1166400.0],["2021-12-22",47.9962,48.4486,47.6672,47.7495,1006620.0],["2021-12-23",47.7906,48.2841,47.7906,47.9551,1451440.0],["2021-12-27",48.243,48.6132,47.9551,48.572,990360.0],["2021-12-28",48.7366,48.9011,48.6132,48.7777,651300.0],["2021-12-29",48.8188,49.3535,48.8188,49.1478,692300.0],["2021-12-30",49.3535,49.6002,49.0244,49.189,484740.0],["2021-12-31",49.0244,49.5591,49.0244,49.3946,571980.0],["2022-01-03",49.4357,49.518,48.5309,48.8599,793280.0],["2022-01-04",49.1067,50.2583,48.9833,49.6414,1243100.0],["2022-01-05",50.0115,50.7107,49.7236,49.7236,1352580.0],["2022-01-06",50.1349,50.2172,49.2301,49.3123,1052060.0],["2022-01-07",49.3123,50.1349,49.0656,49.847,938460.0],["2022-01-10",50.0938,50.176,49.4357,49.9704,1046540.0],["2022-01-11",49.8059,50.0115,49.6825,49.8059,975140.0],["2022-01-12",49.9704,50.0526,49.6002,49.9293,1188580.0],["2022-01-13",50.0526,50.5051,50.0526,50.5051,1194660.0],["2022-01-14",50.2172,50.9575,49.9293,50.8752,1671560.0],["2022-01-18",50.7929,50.9163,50.0115,50.5051,1231000.0],["2022-01-19",50.8341,51.4099,50.4228,51.0397,1127400.0],["2022-01-20",51.2042,51.2865,49.8059,49.8881,1141620.0],["2022-01-21",49.8881,50.0115,48.9422,49.1478,1400420.0],["2022-01-24",48.5309,49.2301,47.9962,49.0244,2053440.0],["2022-01-25",48.4487,48.9011,47.3382,48.4898,1664260.0],["2022-01-26",48.8599,49.3535,47.9551,48.3664,1301440.0],["2022-01-27",48.8599,49.7236,47.914,48.5309,2026840.0],["2022-01-28",48.1608,49.1478,47.7084,49.1067,1806320.0],["2022-01-31",48.2841,49.6002,48.2841,49.3946,3355020.0],["2022-02-01",49.4357,50.3405,49.3946,50.176,1726620.0],["2022-02-02",49.0656,50.3817,48.9011,49.8881,2264300.0],["2022-02-03",49.4357,49.6414,48.2019,48.3664,1965920.0],["2022-02-04",47.914,48.2019,47.0914,47.5438,2024720.0],["2022-02-07",47.7906,47.8729,47.1737,47.2559,1725140.0],["2022-02-08",47.2559,48.1196,47.1737,47.7906,1474620.0],["2022-02-09",48.2019,48.572,48.1196,48.4487,1361640.0],["2022-02-10",47.9962,48.6954,47.4205,47.7906,1159580.0],["2022-02-11",47.8317,48.3253,47.4205,47.6672,1737040.0],["2022-02-14",47.7906,47.914,47.0914,47.585,1444140.0],["2022-02-15",48.2019,48.9011,48.2019,48.572,1467320.0],["2022-02-16",48.5309,49.0245,48.1196,48.4075,1346840.0],["2022-02-17",48.3253,48.9011,48.3253,48.4898,1984780.0],["2022-02-18",48.6543,49.4769,48.5309,48.8599,5551560.0],["2022-02-22",49.1092,49.1923,48.1536,48.6106,2034260.0],["2022-02-23",48.9015,48.943,48.2367,48.3198,2027360.0],["2022-02-24",47.4058,47.9459,46.5333,47.6966,2461860.0],["2022-02-25",47.7382,49.1923,47.572,49.0261,1962340.0],["2022-02-28",47.9459,48.6107,47.6551,48.3198,2095820.0],["2022-03-01",48.0705,48.486,46.5333,46.7826,1945020.0],["2022-03-02",46.7826,47.6966,46.6995,47.4473,1381360.0],["2022-03-03",47.6135,47.9044,46.9488,47.1565,2213000.0],["2022-03-04",46.5333,46.9903,46.1178,46.9072,1190240.0],["2022-03-07",46.4086,46.5333,44.8298,44.8298,2228020.0],["2022-03-08",44.996,46.6995,44.2897,45.453,2804200.0],["2022-03-09",46.3671,46.5333,45.7854,46.0763,1315160.0],["2022-03-10",45.3699,45.8685,44.6221,45.2868,1727440.0],["2022-03-11",45.5777,45.8685,45.2038,45.2868,1626940.0],["2022-03-14",45.9101,47.9459,45.7854,46.9072,2201340.0],["2022-03-15",46.8657,47.0318,46.2424,46.6995,1411940.0],["2022-03-16",46.9072,47.8212,46.5748,47.6135,1562980.0],["2022-03-17",47.4473,48.486,47.2811,48.2367,1394360.0],["2022-03-18",48.3614,48.5691,47.4889,48.486,3095520.0],["2022-03-21",48.6106,48.7768,47.3227,47.6135,1334860.0],["2022-03-22",47.9043,48.2783,47.4058,47.572,1583420.0],["2022-03-23",47.2396,47.4058,46.5748,46.6164,1090000.0],["2022-03-24",46.6164,46.9487,46.3255,46.8657,815220.0],["2022-03-25",46.6995,47.5304,46.6995,47.1149,1434340.0],["2022-03-28",47.1149,47.2396,46.4502,47.1565,1618580.0],["2022-03-29",47.6966,48.2367,47.3227,48.0705,1432060.0],["2022-03-30",48.0705,48.1121,47.6135,47.9043,958520.0],["2022-03-31",47.9459,48.1536,47.0318,47.0734,1531820.0],["2022-04-01",47.572,47.9459,47.1149,47.9459,1596180.0],["2022-04-04",47.6135,47.8628,47.0734,47.6966,1130600.0],["2022-04-05",47.7382,48.2783,47.4889,47.6966,988160.0],["2022-04-06",47.3227,47.9459,47.1565,47.7797,1252260.0],["2022-04-07",47.6966,48.1536,47.198,47.9043,1208700.0],["2022-04-08",48.1536,48.9846,47.8213,48.6937,1180160.0],["2022-04-11",48.8599,49.317,48.6522,48.7353,954020.0],["2022-04-12",48.8184,49.1508,48.1536,48.4445,608460.0],["2022-04-13",48.5691,48.7768,48.1952,48.6106,842400.0],["2022-04-14",48.7353,49.0261,48.486,48.486,669040.0],["2022-04-18",48.2783,48.6937,47.8212,47.9043,642260.0],["2022-04-19",47.7381,49.0261,47.7381,48.8599,821480.0],["2022-04-20",49.1923,50.1064,49.0261,49.8986,1388180.0],["2022-04-21",50.1895,50.3556,49.4416,49.5662,1121960.0],["2022-04-22",49.4001,49.4001,48.0705,48.1121,948820.0],["2022-04-25",48.029,48.4445,47.1565,48.4029,1624420.0],["2022-04-26",48.2783,48.6522,47.7381,48.2367,4020780.0],["2022-04-27",48.1952,50.1895,48.0705,49.9402,5627260.0],["2022-04-28",49.9817,50.688,49.0261,50.4387,2916020.0],["2022-04-29",50.6465,51.0204,49.0677,49.2754,3533340.0],["2022-05-02",49.2754,49.6493,47.8628,48.6106,2510480.0],["2022-05-03",48.8184,50.1064,48.486,49.7324,2273140.0],["2022-05-04",52.6408,54.7597,51.3943,54.5104,5784740.0],["2022-05-05",53.5133,53.5133,51.9345,52.5161,4510500.0],["2022-05-06",52.4746,53.6795,51.8929,53.2224,3335080.0],["2022-05-09",52.7239,53.2224,52.2668,52.3915,3490580.0],["2022-05-10",52.89,53.0978,51.519,52.1837,3139300.0],["2022-05-11",51.8514,53.1809,51.6852,51.976,3847440.0],["2022-05-12",51.9345,52.5992,51.6021,52.2253,2645520.0],["2022-05-13",52.6408,53.4717,52.3915,53.0562,2552520.0],["2022-05-16",52.807,54.0534,52.7654,53.7625,2317560.0],["2022-05-17",54.6766,55.5491,54.178,55.3829,2708160.0],["2022-05-18",54.8843,54.8843,52.6408,52.89,2588420.0],["2022-05-19",52.433,54.3027,52.3915,53.8456,2812160.0],["2022-05-20",54.3442,54.5104,52.6823,53.721,3302800.0],["2022-05-23",54.3442,55.009,53.8456,54.2196,2552880.0],["2022-05-24",54.0518,54.4292,53.2132,54.3454,2036520.0],["2022-05-25",54.2615,54.6808,53.8002,54.3873,2025180.0],["2022-05-26",54.7647,55.5195,54.6808,54.9324,2015800.0],["2022-05-27",55.3098,55.813,55.0163,55.813,1706280.0],["2022-05-31",55.226,55.6034,54.555,54.9324,7153820.0],["2022-06-01",54.7228,55.813,54.6389,55.3098,2301400.0],["2022-06-02",55.6872,56.442,55.1421,56.4001,1337520.0],["2022-06-03",55.9808,56.6098,55.855,56.1485,1449640.0],["2022-06-06",56.4001,57.071,56.1066,56.5678,1043140.0],["2022-06-07",56.1904,56.6517,55.5195,56.5259,1946180.0],["2022-06-08",55.855,56.2324,55.7292,55.9808,1173100.0],["2022-06-09",55.7711,56.0227,55.1002,55.226,1988800.0],["2022-06-10",54.2196,54.3454,53.0035,53.5067,1697840.0],["2022-06-13",52.5423,52.71,51.3681,51.5359,1873440.0],["2022-06-14",51.5778,51.9132,50.3198,50.6972,2459900.0],["2022-06-15",51.2423,51.3262,49.5231,50.7391,2485440.0],["2022-06-16",49.7327,50.1101,48.7683,49.1037,2154440.0],["2022-06-17",49.1037,49.565,48.6005,49.1457,3384960.0],["2022-06-21",49.6489,50.1521,49.4392,49.9843,1774680.0],["2022-06-22",49.4392,50.3617,49.2295,49.7327,1515520.0],["2022-06-23",49.7327,50.1101,49.2715,50.0682,1908800.0],["2022-06-24",50.4875,52.081,50.2779,52.039,2598060.0],["2022-06-27",51.9132,52.3326,51.6616,51.8713,2770260.0],["2022-06-28",52.081,52.5842,51.4939,51.7036,1791020.0],["2022-06-29",52.2906,52.9616,51.7455,52.6261,2118300.0],["2022-06-30",51.9971,52.6261,51.6616,52.1229,1795520.0],["2022-07-01",51.8294,52.6261,51.0327,52.5422,1991120.0],["2022-07-05",51.7874,52.1648,50.781,52.1648,1456860.0],["2022-07-06",52.2907,53.0874,51.6617,53.0454,2301140.0],["2022-07-07",53.2551,53.5906,52.7519,53.0874,1599120.0],["2022-07-08",53.1712,53.2551,51.9971,52.1648,1335280.0],["2022-07-11",51.3681,53.4228,51.2423,52.8358,1962900.0],["2022-07-12",52.5842,52.9196,52.081,52.2487,1888200.0],["2022-07-13",51.3262,52.1229,51.2843,51.9132,1304740.0],["2022-07-14",50.9488,51.9971,50.823,51.9552,1799580.0],["2022-07-15",52.7519,52.7938,51.8713,52.3326,1333440.0],["2022-07-18",52.6261,52.668,51.41,51.7036,1131920.0],["2022-07-19",52.5842,53.2132,52.5422,52.9616,1253680.0],["2022-07-20",52.7519,52.7938,51.6616,52.3326,2471120.0],["2022-07-21",51.9132,53.0454,51.9132,53.0035,1750800.0],["2022-07-22",53.1712,53.4648,52.71,52.8358,1425500.0],["2022-07-25",52.8358,53.4648,52.668,53.4228,1113360.0],["2022-07-26",53.3809,54.1357,53.0035,54.0938,1710440.0],["2022-07-27",54.0518,54.3454,52.8358,54.0099,1906080.0],["2022-07-28",54.3454,54.7228,53.2551,54.6808,2034420.0],["2022-07-29",54.7647,54.7647,54.0099,54.3034,6630980.0],["2022-08-01",54.2196,55.4356,54.0938,54.6808,1594620.0],["2022-08-02",54.4712,54.9324,53.2551,53.4648,1464800.0],["2022-08-03",53.7583,53.7583,52.7938,53.339,1324120.0],["2022-08-04",53.2551,53.7164,52.7519,52.7938,1585140.0],["2022-08-05",52.2068,52.3326,50.9907,51.452,1393780.0],["2022-08-08",51.9552,52.1229,51.5778,51.9552,1082140.0],["2022-08-09",52.039,52.3326,51.6616,51.9971,1616320.0],["2022-08-10",52.7938,53.6744,52.71,53.297,1275360.0],["2022-08-11",53.5906,53.7164,52.8777,52.9616,1293460.0],["2022-08-12",53.2132,53.8002,53.1712,53.7164,1012300.0],["2022-08-15",53.297,54.8066,53.2551,54.6389,2435160.0],["2022-08-16",54.4292,56.0646,54.3454,55.7292,2461740.0],["2022-08-17",55.3098,55.3098,54.3034,54.555,1776480.0],["2022-08-18",53.339,53.968,51.8294,53.339,2208560.0],["2022-08-19",53.1712,53.1712,52.039,52.3326,1836140.0],["2022-08-22",51.7874,52.8777,51.452,52.3326,2233860.0],["2022-08-23",52.7519,53.339,52.3745,52.7519,1540940.0],["2022-08-24",52.9616,53.297,52.4165,53.1293,1881900.0],["2022-08-25",53.4648,54.4292,53.1712,54.1776,2537500.0],["2022-08-26",54.1776,54.3454,52.039,52.081,2879540.0],["2022-08-29",51.8713,51.8713,51.2423,51.41,1738400.0],["2022-08-30",51.5358,51.7455,50.8649,51.0746,1187480.0],["2022-08-31",51.3681,51.3681,50.1521,50.3617,2109140.0],["2022-09-01",50.1521,50.4875,49.6908,50.3198,1387040.0],["2022-09-02",51.0327,51.4939,50.2779,50.4037,1616460.0],["2022-09-06",50.4037,50.4456,49.3134,49.6908,1934680.0],["2022-09-07",49.9026,51.2582,49.8602,51.2582,1707700.0],["2022-09-08",50.6651,51.6394,50.4957,51.5971,1362600.0],["2022-09-09",51.8936,52.1478,51.2582,52.0631,1759280.0],["2022-09-12",52.3172,52.8256,52.2325,52.402,1732720.0],["2022-09-13",51.5124,51.5971,50.4109,50.5804,1048560.0],["2022-09-14",50.5804,50.6651,49.4366,49.7332,992020.0],["2022-09-15",49.8602,50.538,49.6908,49.945,1282440.0],["2022-09-16",49.479,49.5213,48.7588,49.3943,2395640.0],["2022-09-19",49.1401,49.8602,48.9283,49.8179,1298180.0],["2022-09-20",49.0977,49.2672,47.9539,48.4623,1076420.0],["2022-09-21",48.8436,48.9706,47.5303,47.5303,1332820.0],["2022-09-22",47.4032,47.615,46.9373,47.2338,1116880.0],["2022-09-23",46.8525,46.8525,45.9206,46.5136,1513680.0],["2022-09-26",46.5136,46.7254,45.2851,45.7511,1475060.0],["2022-09-27",46.2171,46.4289,44.7344,45.2004,1480320.0],["2022-09-28",45.4546,46.3865,45.3699,46.1747,1317300.0],["2022-09-29",45.7511,45.7511,45.031,45.5393,1119240.0],["2022-09-30",45.7088,46.1747,45.4122,45.4546,1964680.0],["2022-10-03",46.0476,47.1067,46.0476,46.7254,2198100.0],["2022-10-04",47.0643,47.9539,46.7678,47.7845,1604540.0],["2022-10-05",47.1491,47.4456,46.7254,46.9796,1553560.0],["2022-10-06",46.8525,47.2338,46.3865,46.8949,1677740.0],["2022-10-07",46.3865,46.3865,45.4546,45.6664,1022580.0],["2022-10-10",46.0053,46.3442,45.7511,46.1324,996960.0],["2022-10-11",45.7935,46.2595,45.2851,45.6664,1097540.0],["2022-10-12",45.624,45.624,44.7768,44.8615,1961340.0],["2022-10-13",44.4802,47.2761,44.1413,46.8525,2437820.0],["2022-10-14",47.1914,47.5303,45.9206,45.9206,1490080.0],["2022-10-17",46.7678,46.9373,46.4289,46.556,1450480.0],["2022-10-18",47.2761,47.615,46.8949,47.4456,1271320.0],["2022-10-19",47.1914,47.3609,46.556,46.8525,1004040.0],["2022-10-20",46.8525,47.2338,45.9206,46.1324,1289180.0],["2022-10-21",46.3018,47.9116,46.09,47.8692,1788800.0],["2022-10-24",48.081,48.1234,47.2761,47.8692,1463880.0],["2022-10-25",47.5303,48.6741,47.1914,48.5894,1435220.0],["2022-10-26",48.8435,49.3519,48.3776,48.6317,1311400.0],["2022-10-27",48.8435,49.6061,48.8435,48.8859,1328980.0],["2022-10-28",49.0977,49.8179,48.8435,49.7755,1478780.0],["2022-10-31",49.3943,49.3943,48.8012,49.0554,3349380.0],["2022-11-01",49.3943,49.5213,48.2505,49.0977,2102720.0],["2022-11-02",47.8692,47.8692,45.8782,45.9206,2888500.0],["2022-11-03",45.624,46.2171,45.3699,45.624,1969720.0],["2022-11-04",46.6407,47.3185,46.3018,47.2762,1690640.0],["2022-11-07",47.488,47.5727,47.022,47.5303,1193780.0],["2022-11-08",47.8692,48.0387,47.1067,47.5303,1788440.0],["2022-11-09",47.1491,47.4456,46.6407,46.6831,1249160.0],["2022-11-10",48.3352,49.3095,47.9963,49.2248,1583260.0],["2022-11-11",49.6908,49.7331,48.8012,49.3095,1450700.0],["2022-11-14",49.4366,50.8346,49.3943,49.945,1770580.0],["2022-11-15",50.6228,50.8346,49.3943,49.8602,1619340.0],["2022-11-16",49.945,50.2415,49.4366,49.5213,1661200.0],["2022-11-17",48.9283,49.9873,48.8436,49.945,1555000.0],["2022-11-18",50.5804,50.7922,49.8179,50.0721,1184140.0],["2022-11-21",50.0297,50.8346,49.7755,50.7922,1552080.0],["2022-11-22",51.0619,51.4043,51.0191,51.3187,1206460.0],["2022-11-23",51.2331,51.7039,51.1047,51.7039,980280.0],["2022-11-25",51.9179,52.1319,51.6183,51.7039,639720.0],["2022-11-28",51.3615,51.4471,51.1475,51.3187,1968600.0],["2022-11-29",51.3615,52.1747,51.3187,51.8323,988100.0],["2022-11-30",51.7467,53.0307,50.8907,52.8595,2481680.0],["2022-12-01",53.2447,53.3731,52.3887,52.9879,1250560.0],["2022-12-02",52.4315,53.6299,52.3031,53.5015,1866160.0],["2022-12-05",52.9879,53.0307,52.1747,52.5171,1213280.0],["2022-12-06",52.5599,52.5599,51.6611,52.0035,1247120.0],["2022-12-07",52.0035,52.6883,51.8323,51.9179,1195060.0],["2022-12-08",52.0891,53.2875,52.0891,53.2019,1980500.0],["2022-12-09",53.0307,53.7583,52.8595,52.9451,2101500.0],["2022-12-12",53.0735,53.4159,52.6883,53.4159,1314180.0],["2022-12-13",54.6144,54.7,53.3303,53.7583,1805080.0],["2022-12-14",53.7155,54.3147,52.8167,53.4159,1792420.0],["2022-12-15",52.8167,53.0735,52.1319,52.4743,1445020.0],["2022-12-16",52.2603,52.3459,51.1047,51.7039,2409420.0],["2022-12-19",51.7895,52.0035,51.0619,51.4471,1006300.0],["2022-12-20",51.4899,51.8323,51.1475,51.5755,1233100.0],["2022-12-21",51.8751,52.0891,51.4899,51.7895,1245840.0],["2022-12-22",51.6183,51.7039,50.2486,51.2759,1211120.0],["2022-12-23",51.2331,51.6183,51.0619,51.6183,1017540.0],["2022-12-27",51.7467,51.8751,51.4899,51.7039,902540.0],["2022-12-28",51.9607,52.1319,50.9334,50.9762,829200.0],["2022-12-29",51.2759,51.7039,51.1903,51.4471,963540.0],["2022-12-30",51.1903,51.4043,50.6338,50.9762,962260.0],["2023-01-03",50.9763,51.2759,50.591,51.0191,1878240.0],["2023-01-04",51.4043,51.8751,50.8906,51.4899,1647000.0],["2023-01-05",51.0619,51.3615,50.7194,51.0191,1146360.0],["2023-01-06",51.4471,52.2603,51.2759,52.2175,1002920.0],["2023-01-09",52.5599,52.9451,52.1747,52.2175,1412980.0],["2023-01-10",52.2603,52.3031,51.4043,51.8751,1451240.0],["2023-01-11",52.1319,52.2603,51.4899,52.1319,1168900.0],["2023-01-12",52.3459,52.5171,51.9179,52.2175,1210460.0],["2023-01-13",51.8323,51.9607,51.4043,51.9179,1155000.0],["2023-01-17",52.3459,52.6883,51.8751,52.0035,1420640.0],["2023-01-18",52.2175,52.2175,50.805,50.8479,1430920.0],["2023-01-19",50.7194,50.7622,49.949,50.2914,1486860.0],["2023-01-20",50.591,50.8907,49.9918,50.8479,1220080.0],["2023-01-23",50.8906,51.7467,50.805,51.3615,1139320.0],["2023-01-24",50.5482,51.1903,49.5638,50.2486,1561600.0],["2023-01-25",49.949,50.591,49.8634,50.4198,1429960.0],["2023-01-26",50.6338,50.8478,50.0774,50.6338,903720.0],["2023-01-27",50.7622,51.3615,50.6766,51.1474,1465600.0],["2023-01-30",50.7194,51.1047,50.377,50.4198,1375720.0],["2023-01-31",50.6338,51.7895,50.5054,51.6183,3140640.0],["2023-02-01",51.1903,52.0891,50.6766,51.6611,1930620.0],["2023-02-02",52.0035,52.4315,51.5755,52.2175,2413940.0],["2023-02-03",51.7895,52.1747,51.3615,51.4899,1665260.0],["2023-02-06",51.2759,51.3615,50.8478,51.0619,1740320.0],["2023-02-07",50.8479,51.0619,50.1202,50.8907,1475580.0],["2023-02-08",49.3926,49.4354,47.8518,48.1942,2477160.0],["2023-02-09",48.5794,49.0074,47.595,48.023,1810220.0],["2023-02-10",47.9802,48.5366,47.5522,48.4938,1187600.0],["2023-02-13",48.5366,49.1358,48.3654,49.0074,1444100.0],["2023-02-14",48.7934,49.1786,48.4082,48.7934,1913120.0],["2023-02-15",48.5794,49.2642,48.4082,49.2642,1420120.0],["2023-02-16",48.665,49.2642,48.5794,48.8362,1620240.0],["2023-02-17",48.7506,48.9646,48.4938,48.879,4679680.0],["2023-02-21",48.7934,48.7934,47.3809,47.4238,1229420.0],["2023-02-22",47.5094,48.023,47.3809,47.6806,1815820.0],["2023-02-23",47.7234,48.4938,47.6806,48.3654,2163180.0],["2023-02-24",47.8946,48.665,47.5522,48.2798,2602440.0],["2023-02-27",48.879,49.2642,48.4082,48.4938,1565120.0],["2023-02-28",48.3337,48.7231,48.2039,48.2039,1661720.0],["2023-03-01",47.8577,48.7231,47.7712,48.2471,1158080.0],["2023-03-02",48.0308,48.6798,48.0308,48.5068,1294980.0],["2023-03-03",48.9395,49.026,48.2904,48.5933,1471020.0],["2023-03-06",48.5068,48.5068,47.6846,47.8144,1626160.0],["2023-03-07",47.901,48.0308,47.2519,47.2519,1488260.0],["2023-03-08",47.2086,47.5981,47.0356,47.3817,1072180.0],["2023-03-09",47.5548,47.8577,46.949,46.949,1656340.0],["2023-03-10",46.9057,47.3817,46.473,46.473,1895100.0],["2023-03-13",46.3865,47.3817,46.2134,46.5163,2204720.0],["2023-03-14",47.1221,47.425,46.6461,47.1221,1830120.0],["2023-03-15",46.3432,46.6894,46.0836,46.473,2068640.0],["2023-03-16",46.1269,46.7759,45.7807,46.6894,1123820.0],["2023-03-17",46.5163,46.6028,45.7807,46.2999,4879620.0],["2023-03-20",46.6461,47.4683,46.6028,47.2519,1267600.0],["2023-03-21",47.7279,47.8577,47.2952,47.5548,961640.0],["2023-03-22",47.6413,47.8577,46.7327,46.7759,1171880.0],["2023-03-23",46.8192,47.5548,46.6894,46.9057,1245000.0],["2023-03-24",46.7327,47.4683,46.473,47.2952,1228300.0],["2023-03-27",47.4683,47.7712,47.2519,47.4683,1048920.0],["2023-03-28",47.5115,47.901,47.3817,47.7279,746740.0],["2023-03-29",48.2039,48.3337,47.8144,48.0741,1549820.0],["2023-03-30",48.3337,48.4202,47.9442,48.2039,948820.0],["2023-03-31",48.5068,49.2856,48.377,49.2424,1395360.0],["2023-04-03",48.7664,49.2856,48.5933,48.8962,1748340.0],["2023-04-04",48.9827,49.1126,48.3337,48.55,1549240.0],["2023-04-05",48.4202,48.9827,48.2904,48.9395,1958460.0],["2023-04-06",48.9395,48.9827,48.3769,48.6798,1879660.0],["2023-04-10",48.2904,48.3337,47.6413,47.9875,1462920.0],["2023-04-11",48.2039,48.3337,47.425,47.5548,2500560.0],["2023-04-12",47.5548,48.1173,47.5548,47.6846,1156740.0],["2023-04-13",47.7279,48.55,47.6846,48.4202,1131400.0],["2023-04-14",48.2471,48.4635,47.6846,48.0308,925060.0],["2023-04-17",48.2039,48.2904,47.7279,48.0308,1022140.0],["2023-04-18",47.9875,48.377,47.9442,48.2904,1064220.0],["2023-04-19",48.2471,48.3337,47.901,47.9442,1637940.0],["2023-04-20",47.8577,47.9442,47.5981,47.6846,1653000.0],["2023-04-21",47.8577,48.0741,47.425,47.8577,1129860.0],["2023-04-24",48.0308,48.1173,47.6846,47.901,1195120.0],["2023-04-25",47.425,47.6413,46.7759,46.8192,1197760.0],["2023-04-26",46.473,46.9923,46.2134,46.3865,1448460.0],["2023-04-27",46.473,47.2952,46.0403,47.2519,1563960.0],["2023-04-28",47.2086,47.5981,47.0788,47.4683,2466360.0],["2023-05-01",47.5981,47.9875,47.4683,47.8577,1396380.0],["2023-05-02",47.5981,47.7712,46.6894,47.2519,1739040.0],["2023-05-03",44.1797,44.3095,42.3623,43.3142,5057100.0],["2023-05-04",43.1844,45.1749,43.1844,44.1797,2120460.0],["2023-05-05",44.4393,45.348,44.396,45.0884,2033220.0],["2023-05-08",45.3913,45.5643,45.0451,45.2614,1233040.0],["2023-05-09",44.9585,45.0018,44.6124,44.6124,1256200.0],["2023-05-10",44.9153,45.0884,44.4393,44.9585,1660980.0],["2023-05-11",44.7422,44.9585,44.4393,44.8287,1180440.0],["2023-05-12",45.0884,45.2182,44.3095,44.5691,1073100.0],["2023-05-15",44.6989,44.872,44.396,44.8287,1274420.0],["2023-05-16",44.5691,44.6124,44.1797,44.2229,1428400.0],["2023-05-17",44.2662,44.4826,43.7902,44.3527,1486880.0],["2023-05-18",44.1797,44.3095,43.8335,44.2229,952980.0],["2023-05-19",44.5258,44.6989,44.1364,44.2662,937140.0],["2023-05-22",44.2229,44.6124,44.0499,44.4393,1548100.0],["2023-05-23",44.3648,44.8028,44.1021,44.321,1691000.0],["2023-05-24",44.0583,44.0583,43.4013,43.5327,1509960.0],["2023-05-25",43.27,43.4889,42.7444,42.9634,1367640.0],["2023-05-26",43.2262,43.4013,42.7444,42.8758,1314260.0],["2023-05-30",42.9634,43.0948,42.5254,42.6568,1587300.0],["2023-05-31",42.613,42.7882,42.0875,42.2189,3117300.0],["2023-06-01",42.4378,42.7882,42.0875,42.5692,1965060.0],["2023-06-02",43.0948,43.7955,43.0948,43.6641,1762080.0],["2023-06-05",43.8831,44.54,41.7371,43.7955,2945880.0],["2023-06-06",43.7955,44.321,43.5765,43.7955,2071860.0],["2023-06-07",43.9269,44.4086,43.6641,44.2773,1387040.0],["2023-06-08",44.4086,44.4086,43.6203,44.1459,1311080.0],["2023-06-09",44.1897,44.1897,43.6203,43.8393,888240.0],["2023-06-12",43.7955,44.1459,43.6203,43.9269,1026240.0],["2023-06-13",43.9707,44.6714,43.8831,44.4962,1298460.0],["2023-06-14",44.8466,45.2408,44.4524,44.4962,1230520.0],["2023-06-15",44.5838,45.197,44.4962,45.0218,1341380.0],["2023-06-16",45.1094,45.5035,44.978,45.3283,3886860.0],["2023-06-20",44.9342,45.197,44.5838,44.6276,1474580.0],["2023-06-21",44.6276,44.6714,44.2334,44.4524,1425640.0],["2023-06-22",44.3648,44.3648,43.5765,44.1021,921960.0],["2023-06-23",43.6203,43.7517,43.1386,43.2262,1711060.0],["2023-06-26",43.4451,43.7955,43.1824,43.6203,1007680.0],["2023-06-27",43.6641,44.2772,43.3575,44.1021,1028680.0],["2023-06-28",43.9269,43.9707,42.7444,42.9634,1294040.0],["2023-06-29",42.7006,43.4013,42.3502,43.3575,1051960.0],["2023-06-30",43.4013,43.8393,43.0948,43.7079,1204580.0],["2023-07-03",43.5765,44.4086,43.5327,44.1459,692540.0],["2023-07-05",43.27,43.4013,42.5254,42.7444,1789760.0],["2023-07-06",42.5692,43.1824,42.2189,43.051,1956920.0],["2023-07-07",43.051,44.0145,42.9196,43.5327,1959060.0],["2023-07-10",41.9561,42.6568,41.1678,42.5254,2012600.0],["2023-07-11",42.832,43.2262,42.6568,43.2262,1009240.0],["2023-07-12",43.6641,43.7079,43.1824,43.3137,1268980.0],["2023-07-13",43.3137,43.8831,43.27,43.7079,1094660.0],["2023-07-14",43.6641,43.7517,43.0948,43.4889,1116680.0],["2023-07-17",43.4451,43.4889,42.8758,43.27,823860.0],["2023-07-18",43.1386,43.7079,42.7006,43.5765,1140660.0],["2023-07-19",43.4889,43.8831,43.4013,43.7079,1105940.0],["2023-07-20",43.7955,43.9269,43.3575,43.5765,1300500.0],["2023-07-21",43.7955,44.0145,43.3138,43.8831,924880.0],["2023-07-24",44.0145,44.321,43.8831,44.2773,761780.0],["2023-07-25",44.4524,44.759,44.1021,44.5838,1415180.0],["2023-07-26",44.3648,44.7152,44.0145,44.4524,1167520.0],["2023-07-27",44.7152,45.1532,44.54,44.5838,1285300.0],["2023-07-28",45.1532,45.2408,44.6714,44.759,1245240.0],["2023-07-31",44.9342,45.3283,44.8028,44.9342,3399300.0],["2023-08-01",44.6276,44.7152,43.7955,43.8393,1778500.0],["2023-08-02",43.4013,43.4451,42.7444,43.1386,1858180.0],["2023-08-03",43.0948,43.3575,42.7006,42.7882,2770300.0],["2023-08-04",42.9634,43.7517,42.832,43.1386,1629520.0],["2023-08-07",43.1386,43.4013,42.9634,43.4013,1146220.0],["2023-08-08",42.7006,42.832,42.1313,42.5254,1485440.0],["2023-08-09",42.7882,42.9634,42.3065,42.4816,1340260.0],["2023-08-10",42.613,43.0072,42.4378,42.5692,1446000.0],["2023-08-11",42.5692,42.613,42.1751,42.4378,1005040.0],["2023-08-14",42.3065,42.394,41.9561,42.2627,1151620.0],["2023-08-15",41.9123,41.9999,41.4305,41.5181,1016600.0],["2023-08-16",41.343,41.5619,41.124,41.2116,1399280.0],["2023-08-17",40.5546,42.7882,40.5108,41.9123,2648420.0],["2023-08-18",41.9999,42.394,41.6057,41.9123,1596540.0],["2023-08-21",41.8247,41.8685,41.2116,41.3867,1211160.0],["2023-08-22",41.4743,41.4743,40.6422,40.7736,1109140.0],["2023-08-23",40.8612,41.2554,40.8174,41.0364,1082060.0],["2023-08-24",40.8612,41.6495,40.8174,41.1678,1053100.0],["2023-08-25",41.2554,41.5181,41.0802,41.2554,1011000.0],["2023-08-28",41.6933,42.0875,41.4743,41.7371,1197860.0],["2023-08-29",41.9999,42.5692,41.9999,42.5254,1251800.0],["2023-08-30",42.7882,43.051,42.5254,42.7006,1279240.0],["2023-08-31",42.7882,43.051,42.5254,42.6568,1670520.0],["2023-09-01",42.832,43.0072,42.613,42.832,943860.0],["2023-09-05",42.5692,42.5692,41.4743,41.5181,1493480.0],["2023-09-06",41.3983,41.842,41.0877,41.1765,1339380.0],["2023-09-07",41.0434,41.4427,40.5109,40.5997,2360580.0],["2023-09-08",40.8659,41.1321,40.8215,41.0434,1161420.0],["2023-09-11",41.5758,42.1083,41.5758,41.842,1528720.0],["2023-09-12",42.0195,42.197,41.7089,41.8864,962380.0],["2023-09-13",41.7977,41.7977,40.644,40.8659,1670380.0],["2023-09-14",41.5314,42.2858,41.5314,42.2858,1265300.0],["2023-09-15",42.2414,42.2858,41.354,41.4871,3055700.0],["2023-09-18",41.354,41.4871,40.999,41.1765,968760.0],["2023-09-19",41.2208,41.354,40.5109,40.7771,859860.0],["2023-09-20",40.8215,41.6646,40.7771,41.0877,1025540.0],["2023-09-21",40.7771,40.999,40.3778,40.4222,1188060.0],["2023-09-22",40.5553,40.7771,40.0672,40.1559,1121980.0],["2023-09-25",40.0672,40.9102,40.0672,40.7771,1180360.0],["2023-09-26",40.6884,40.9546,40.3778,40.3778,1558380.0],["2023-09-27",40.5109,40.644,39.6679,40.0672,1312620.0],["2023-09-28",40.3778,40.7771,40.0672,40.6884,1393340.0],["2023-09-29",40.9546,41.0434,40.3778,40.644,1318180.0],["2023-10-02",40.2891,40.4222,39.9341,40.2003,1377420.0],["2023-10-03",39.7122,40.1559,39.5347,39.6235,1335900.0],["2023-10-04",39.9785,40.2447,39.7122,40.1559,1703460.0],["2023-10-05",39.9784,40.3334,39.5347,39.6235,1385680.0],["2023-10-06",39.4904,39.6679,38.9135,39.2685,1409580.0],["2023-10-09",39.3573,39.9341,39.3129,39.8453,1090940.0],["2023-10-10",40.2003,40.2447,39.801,39.8897,1294380.0],["2023-10-11",40.1559,40.3778,39.4904,39.7122,1077900.0],["2023-10-12",39.7566,39.8453,38.3811,38.5586,1712120.0],["2023-10-13",38.6473,38.7361,38.248,38.6473,1172080.0],["2023-10-16",39.0467,39.6235,38.6029,39.446,1427120.0],["2023-10-17",39.0467,39.5791,38.9579,39.2685,1689200.0],["2023-10-18",39.0467,39.1354,38.3811,38.4255,2003500.0],["2023-10-19",38.3811,38.8248,38.1592,38.248,1489680.0],["2023-10-20",38.2036,38.4698,37.7599,37.7599,1411020.0],["2023-10-23",37.7155,37.9817,37.4937,37.4937,1583980.0],["2023-10-24",37.893,38.3811,37.8043,38.2923,1242460.0],["2023-10-25",38.0705,38.248,37.7599,37.9817,1421000.0],["2023-10-26",37.893,38.6917,37.8486,38.5142,2051800.0],["2023-10-27",38.7361,38.9135,38.3811,38.4255,1420360.0],["2023-10-30",38.8692,39.5347,38.6029,39.3129,2403000.0],["2023-10-31",39.446,39.7122,39.1354,39.446,2329960.0],["2023-11-01",39.8453,40.2447,38.1149,38.6473,3201040.0],["2023-11-02",39.091,39.7566,38.6473,39.091,2368660.0],["2023-11-03",39.6679,40.4665,39.446,40.4222,3517780.0],["2023-11-06",40.3334,40.4665,39.9784,40.2003,1574300.0],["2023-11-07",40.2891,40.3778,39.8453,40.1559,1354820.0],["2023-11-08",40.1559,40.3334,40.0672,40.2447,1074660.0],["2023-11-09",40.4665,40.5553,39.7566,39.8897,1694820.0],["2023-11-10",39.9784,40.289,39.6679,40.2447,996320.0],["2023-11-13",40.1116,40.2447,39.5791,39.7122,1402260.0],["2023-11-14",40.2447,41.1321,40.2447,41.0877,1817400.0],["2023-11-15",41.2652,41.5758,41.1321,41.4871,1404900.0],["2023-11-16",41.3096,41.4871,41.0434,41.1765,1656540.0],["2023-11-17",41.3983,41.7533,41.1765,41.5758,1522480.0],["2023-11-20",41.4427,41.6646,40.8215,41.5758,1615740.0],["2023-11-21",41.6882,41.7782,41.3734,41.5533,1230980.0],["2023-11-22",41.5983,41.9581,41.4634,41.7332,820080.0],["2023-11-24",41.8681,42.093,41.7332,42.093,513200.0],["2023-11-27",41.7782,42.138,41.4184,42.048,1503480.0],["2023-11-28",42.1829,42.3178,41.7332,41.8232,1336220.0],["2023-11-29",41.9131,42.7676,41.9131,42.6776,1322900.0],["2023-11-30",42.7226,42.8125,42.3628,42.6326,2552760.0],["2023-12-01",42.5427,43.0823,42.048,42.9924,1358180.0],["2023-12-04",42.6326,43.0374,42.5427,42.6326,2158200.0],["2023-12-05",42.4078,42.4078,41.5983,42.138,2020540.0],["2023-12-06",42.4977,42.7226,42.138,42.3178,1519460.0],["2023-12-07",42.4977,43.4421,42.2729,43.3522,2007600.0],["2023-12-08",43.3971,43.9368,43.2622,43.3971,1693780.0],["2023-12-11",43.2173,43.3971,42.8575,43.0374,1215080.0],["2023-12-12",42.8575,42.9474,42.093,42.4528,1339880.0],["2023-12-13",42.3628,43.8019,42.2729,43.8019,1564160.0],["2023-12-14",44.1167,44.8812,43.577,43.667,3735780.0],["2023-12-15",43.5321,43.8019,42.8575,43.1723,4406440.0],["2023-12-18",43.4871,43.8019,43.3072,43.5321,1297580.0],["2023-12-19",43.8019,44.1167,43.667,43.8019,1132280.0],["2023-12-20",43.8469,44.0267,43.2173,43.2622,1490940.0],["2023-12-21",43.5321,43.7119,43.0824,43.667,1054840.0],["2023-12-22",43.667,43.9818,43.4421,43.5321,1169240.0],["2023-12-26",43.4421,43.7119,43.2173,43.5321,909500.0],["2023-12-27",44.0717,44.0717,43.4871,43.7119,1496480.0],["2023-12-28",43.7119,43.8469,43.4421,43.667,940420.0],["2023-12-29",43.5321,43.7569,43.2173,43.3522,1154920.0],["2024-01-02",43.3522,44.6563,43.2173,43.8469,2087780.0],["2024-01-03",43.3972,43.5321,42.9025,43.1723,1403020.0],["2024-01-04",42.9924,43.4871,42.7675,43.3522,1771200.0],["2024-01-05",43.0823,43.8019,42.9025,43.8019,2787260.0],["2024-01-08",43.4871,44.1617,43.4421,44.1167,1705860.0],["2024-01-09",43.8019,43.9818,43.622,43.9368,1313000.0],["2024-01-10",43.667,43.9818,43.577,43.8918,1229080.0],["2024-01-11",43.8918,44.4765,43.4421,44.2516,2443460.0],["2024-01-12",44.5664,44.6114,43.7569,43.8469,1453200.0],["2024-01-16",43.3971,43.3971,42.6776,43.0824,1571680.0],["2024-01-17",42.7226,43.0374,42.4528,42.5427,1103220.0],["2024-01-18",42.5427,42.6326,42.1829,42.4977,904740.0],["2024-01-19",42.4977,42.7226,42.093,42.5877,1379240.0],["2024-01-22",42.5877,42.7226,42.2729,42.5427,1376760.0],["2024-01-23",42.8125,42.9924,42.4528,42.5877,1222160.0],["2024-01-24",42.4977,42.6326,41.8232,41.8681,1801820.0],["2024-01-25",42.4528,42.7226,42.2729,42.5877,1305700.0],["2024-01-26",42.8125,43.0824,42.6326,42.9025,1286140.0],["2024-01-29",42.8575,43.1723,42.6326,43.0824,1339200.0],["2024-01-30",42.8575,43.3522,42.6776,42.9924,1502000.0],["2024-01-31",43.1273,43.3522,42.2279,42.4078,3169140.0],["2024-02-01",42.5877,42.6776,41.7332,42.5427,1926360.0],["2024-02-02",42.2279,42.3178,41.7332,42.2279,2132980.0],["2024-02-05",41.9131,42.093,41.2835,41.4634,4210180.0],["2024-02-06",41.4634,41.8681,41.1486,41.2835,3189200.0],["2024-02-07",42.048,42.9924,41.7332,42.1829,3050540.0],["2024-02-08",42.138,42.1829,39.8894,41.1936,2590200.0],["2024-02-09",40.9687,41.1036,40.429,40.9237,1611380.0],["2024-02-12",41.0137,41.5084,40.8788,41.2835,1623120.0],["2024-02-13",40.7439,40.7888,39.4847,39.9344,2557200.0],["2024-02-14",40.0243,40.3391,39.8444,40.2492,1632240.0],["2024-02-15",40.3841,40.564,40.1592,40.4291,1597260.0],["2024-02-16",40.2492,40.8338,40.1592,40.6539,1937300.0],["2024-02-20",40.429,41.3285,40.3841,41.0137,2210460.0],["2024-02-21",41.2835,41.4634,40.9237,41.4184,1679600.0],["2024-02-22",41.2835,41.7332,40.9237,41.6433,1630220.0],["2024-02-23",41.7332,41.8681,41.4634,41.6882,1330920.0],["2024-02-26",41.5983,41.6433,41.0137,41.1036,1646520.0],["2024-02-27",41.3544,41.628,40.6705,40.8073,2018340.0],["2024-02-28",40.5337,40.944,40.3513,40.4425,1607100.0],["2024-02-29",40.8984,41.7647,40.8984,41.3088,3244060.0],["2024-03-01",41.2632,41.5368,40.944,41.4456,1402160.0],["2024-03-04",41.9015,42.5854,41.7647,41.8103,2510820.0],["2024-03-05",41.7647,42.2663,41.6736,41.8103,1435560.0],["2024-03-06",42.0383,42.1295,41.4456,41.9471,1323980.0],["2024-03-07",42.4031,42.9958,42.2207,42.9502,1934980.0],["2024-03-08",42.9502,43.1782,42.5854,42.6766,1600380.0],["2024-03-11",42.6766,43.4517,42.6766,43.1782,1256400.0],["2024-03-12",43.315,43.4973,42.8134,43.2694,1261500.0],["2024-03-13",43.4518,43.5429,43.1326,43.4062,1086240.0],["2024-03-14",43.1782,43.5429,42.4943,42.9958,2247440.0],["2024-03-15",42.6766,43.3606,42.6766,43.2238,5703240.0],["2024-03-18",43.1326,43.5429,42.9502,42.9502,1471760.0],["2024-03-19",42.9502,43.3606,42.7222,42.7678,1412160.0],["2024-03-20",41.628,42.7222,41.172,41.7192,2023880.0],["2024-03-21",42.0383,42.4031,41.8103,42.3119,945520.0],["2024-03-22",42.3575,42.5854,42.0383,42.0839,1157540.0],["2024-03-25",41.6736,42.5399,41.6736,42.3575,1135000.0],["2024-03-26",42.4031,42.4943,41.9015,41.9015,1242260.0],["2024-03-27",42.0383,43.2238,41.9927,43.2238,1658400.0],["2024-03-28",43.2694,43.5885,43.2238,43.3606,1288180.0],["2024-04-01",43.5429,43.5885,42.859,43.087,1043960.0],["2024-04-02",42.7678,42.859,42.0839,42.4487,1413960.0],["2024-04-03",42.2663,42.4031,41.7647,41.8559,1790280.0],["2024-04-04",42.1751,42.8134,41.6736,41.8103,1932280.0],["2024-04-05",41.6736,42.0383,41.4456,41.9927,802180.0],["2024-04-08",42.1751,42.2207,41.628,41.7192,1314420.0],["2024-04-09",42.0383,42.7678,41.7647,42.7678,1383060.0],["2024-04-10",41.9927,42.2663,41.3088,41.5368,1520820.0],["2024-04-11",41.628,41.8559,41.3088,41.3544,1016940.0],["2024-04-12",41.0808,41.3544,40.5793,40.6249,1210600.0],["2024-04-15",41.1264,41.4,40.6249,40.7617,1549800.0],["2024-04-16",40.6249,40.7617,40.1233,40.2601,1364880.0],["2024-04-17",40.5793,40.7161,40.2145,40.2601,946300.0],["2024-04-18",40.3969,40.6249,40.2145,40.5793,1166420.0],["2024-04-19",40.5337,41.172,40.5337,40.8984,1287480.0],["2024-04-22",40.9896,41.4,40.6705,41.172,1073020.0],["2024-04-23",41.0808,41.3088,40.7161,40.944,1123180.0],["2024-04-24",40.8528,41.3088,40.6705,41.3088,1160460.0],["2024-04-25",41.1264,41.4912,40.7161,40.8073,1081720.0],["2024-04-26",40.9896,41.4,40.8528,40.8984,1146600.0],["2024-04-29",41.1264,41.8103,40.9896,41.2632,1693240.0],["2024-04-30",40.8528,41.3088,40.5793,40.7617,3141480.0],["2024-05-01",43.5885,45.4123,42.4031,44.6828,5164580.0],["2024-05-02",45.4579,45.6859,44.5916,45.002,2345020.0],["2024-05-03",45.5491,45.6859,45.002,45.6403,1353780.0],["2024-05-06",45.8683,46.0962,45.4579,46.0051,1264260.0],["2024-05-07",46.1874,46.4154,45.9595,46.1418,1431120.0],["2024-05-08",45.9595,46.689,45.8683,46.5978,1635020.0],["2024-05-09",46.461,47.0537,46.2786,47.0537,1247880.0],["2024-05-10",47.1905,47.4641,47.0993,47.2361,1144580.0],["2024-05-13",47.4185,47.92,47.1905,47.2817,1389960.0],["2024-05-14",47.6009,47.6921,47.2361,47.5553,1131560.0],["2024-05-15",47.8288,47.8288,46.8258,47.1449,1743600.0],["2024-05-16",47.1449,47.3729,46.8714,47.2361,1423760.0],["2024-05-17",47.4185,47.4185,46.5978,46.8258,2080460.0],["2024-05-20",46.5978,46.7802,45.8227,45.9139,1458640.0],["2024-05-21",45.9831,46.5833,45.7984,46.491,1327680.0],["2024-05-22",46.214,46.6756,46.1216,46.491,1193420.0],["2024-05-23",46.2139,46.5833,45.5676,45.6138,1424800.0],["2024-05-24",45.8908,46.0293,45.4291,45.8908,1188720.0],["2024-05-28",45.7061,45.8908,45.3368,45.3829,1352440.0],["2024-05-29",45.1521,45.1521,44.5519,44.9213,1330700.0],["2024-05-30",45.0598,45.7523,44.9674,45.6138,1797800.0],["2024-05-31",45.6138,46.9526,45.6138,46.9526,7844980.0],["2024-06-03",46.8141,47.7837,46.6295,47.1373,3550940.0],["2024-06-04",46.8603,47.3681,46.768,46.9988,1711000.0],["2024-06-05",46.9526,47.2758,46.6756,47.1373,1687280.0],["2024-06-06",47.0911,47.1835,46.8141,46.9065,1104840.0],["2024-06-07",46.6295,46.8141,46.1678,46.214,1138440.0],["2024-06-10",46.0755,46.214,45.6138,45.7523,1161140.0],["2024-06-11",45.7523,46.1216,45.4291,46.0754,1229760.0],["2024-06-12",46.5833,46.8141,46.0755,46.3986,1132540.0],["2024-06-13",46.214,46.3986,45.7061,46.3525,946760.0],["2024-06-14",46.0293,46.491,45.8908,45.9831,1073260.0],["2024-06-17",45.8908,46.0293,45.4291,45.9831,1039620.0],["2024-06-18",46.0754,46.4448,45.9831,46.0293,889400.0],["2024-06-20",45.9831,46.0293,45.4753,45.6138,1423300.0],["2024-06-21",45.6599,46.0293,45.5676,45.9369,2699260.0],["2024-06-24",45.7523,46.3063,45.5214,46.214,1590320.0],["2024-06-25",46.1216,46.2601,45.5676,45.6138,989700.0],["2024-06-26",45.3368,45.7061,45.3368,45.4291,1055040.0],["2024-06-27",45.4291,45.6599,45.0136,45.2906,1207780.0],["2024-06-28",45.3368,45.7061,44.8289,45.1521,2721500.0],["2024-07-01",45.1983,45.4291,44.2287,44.3211,1410440.0],["2024-07-02",44.1826,44.4596,43.6747,44.2287,1526940.0],["2024-07-03",44.4134,44.8751,44.2749,44.4134,928720.0],["2024-07-05",44.2749,44.4596,43.5824,43.8594,3394200.0],["2024-07-08",44.2287,44.5981,43.9979,44.4596,1838100.0],["2024-07-09",44.2287,44.5981,43.9056,44.1364,1403340.0],["2024-07-10",44.5519,45.0598,44.3672,45.0136,2122800.0],["2024-07-11",45.5214,45.8446,45.1521,45.2906,1738460.0],["2024-07-12",45.6138,45.8908,45.2444,45.7523,1869060.0],["2024-07-15",45.8446,45.8446,45.3829,45.4291,1438920.0],["2024-07-16",45.4753,46.6295,45.3368,46.491,1556600.0],["2024-07-17",46.8141,47.9222,46.768,47.6913,1945100.0],["2024-07-18",47.5528,48.43,47.2758,47.6451,1899840.0],["2024-07-19",47.5528,47.6913,46.4448,46.6756,6006580.0],["2024-07-22",46.5371,46.9526,46.2601,46.8603,2528520.0],["2024-07-23",47.045,47.0911,46.3986,46.491,2039040.0],["2024-07-24",46.7218,47.045,46.3986,46.5371,1797760.0],["2024-07-25",46.2601,47.0911,46.0754,46.8603,2183780.0],["2024-07-26",47.322,48.0145,47.0911,47.9222,2482360.0],["2024-07-29",47.9222,48.2915,47.4605,48.1068,3217980.0],["2024-07-30",48.0607,48.6147,47.876,48.3838,3207700.0],["2024-07-31",48.3838,49.0302,48.1068,48.6147,4707020.0],["2024-08-01",48.6147,48.9379,48.2453,48.4762,3593660.0],["2024-08-02",48.3838,48.707,47.5528,48.5685,2655120.0],["2024-08-05",47.9683,48.3377,46.8141,47.5066,3779440.0],["2024-08-06",47.4605,48.8917,47.4605,48.43,2273820.0],["2024-08-07",48.5685,49.1225,47.9683,47.9683,1787940.0],["2024-08-08",48.2453,48.984,48.2453,48.984,2565420.0],["2024-08-09",48.984,49.1687,48.4762,48.7532,1704160.0],["2024-08-12",48.7993,49.0302,48.43,48.4762,1448840.0],["2024-08-13",49.0764,49.5842,48.7532,49.3995,2014040.0],["2024-08-14",49.4919,49.6304,49.1225,49.2149,1624940.0],["2024-08-15",49.3534,50.369,49.3072,50.092,3489680.0],["2024-08-16",47.6452,48.3838,46.5833,48.2453,5008800.0],["2024-08-19",48.3377,49.0764,48.3377,49.0302,2025180.0],["2024-08-20",49.1225,49.8612,49.0302,49.815,1726480.0],["2024-08-21",49.815,50.5999,49.7689,50.4614,1250560.0],["2024-08-22",50.5537,50.6922,50.2305,50.4614,1359360.0],["2024-08-23",50.3691,51.2924,50.3691,51.2462,1263560.0],["2024-08-26",51.3847,51.8464,51.3386,51.5694,903940.0],["2024-08-27",51.5232,51.7541,51.2462,51.5232,887480.0],["2024-08-28",51.8002,52.1696,51.6617,51.8926,938200.0],["2024-08-29",52.0773,52.3081,51.6156,52.2158,914680.0],["2024-08-30",52.1696,52.8621,52.1234,52.8159,1883960.0],["2024-09-03",52.5389,52.7698,52.0773,52.2158,1619480.0],["2024-09-04",52.1234,52.5851,52.0773,52.3081,1094400.0],["2024-09-05",52.5389,52.6774,51.6618,51.8003,1398260.0],["2024-09-06",51.6368,52.1037,51.5435,51.7302,1540660.0],["2024-09-09",51.917,52.1971,51.6368,51.8236,1831520.0],["2024-09-10",51.8703,52.1037,51.4034,51.4968,1413700.0],["2024-09-11",51.4034,51.4968,50.4696,50.8898,2644900.0],["2024-09-12",50.8898,51.2633,50.4696,50.7965,2813000.0],["2024-09-13",50.8898,51.4968,50.8898,51.31,1320780.0],["2024-09-16",51.5902,52.1971,51.5435,51.917,1188840.0],["2024-09-17",51.8703,52.1504,51.1233,51.31,1626320.0],["2024-09-18",51.3567,52.057,50.8432,51.4034,1302460.0],["2024-09-19",51.917,52.0103,51.3567,51.8703,1259160.0],["2024-09-20",51.5435,51.7302,50.7498,50.8898,3274080.0],["2024-09-23",51.0766,51.8236,50.6097,51.7302,1942860.0],["2024-09-24",51.8236,52.4305,51.7302,52.2438,1338620.0],["2024-09-25",52.2905,52.3372,51.7302,51.7302,1266360.0],["2024-09-26",52.1037,53.1309,52.1037,52.9908,1687320.0],["2024-09-27",53.1309,53.5977,52.804,52.9908,1433600.0],["2024-09-30",53.0375,53.0842,52.5239,52.8974,1593560.0],["2024-10-01",53.1309,53.411,52.7107,52.8507,1380380.0],["2024-10-02",52.664,52.9441,52.2905,52.4305,2045880.0],["2024-10-03",52.0103,52.6173,51.7302,52.057,1045940.0],["2024-10-04",51.9637,52.2905,51.6835,52.2905,1325180.0],["2024-10-07",51.9637,52.2438,51.6835,51.8703,949340.0],["2024-10-08",51.5902,52.057,51.2633,51.7302,1045280.0],["2024-10-09",51.5902,52.057,51.4501,51.5902,945260.0],["2024-10-10",51.5902,52.1037,51.4501,51.8236,1199940.0],["2024-10-11",52.057,52.3372,51.9637,52.2438,1075260.0],["2024-10-14",52.2438,53.0375,52.1037,52.9441,794620.0],["2024-10-15",52.8974,53.5044,52.8974,53.0842,1426280.0],["2024-10-16",52.8507,53.1309,52.6173,52.7574,774660.0],["2024-10-17",52.8974,52.9441,52.3838,52.5239,1143700.0],["2024-10-18",52.8507,52.8974,52.1037,52.4772,1781760.0],["2024-10-21",52.2438,52.4772,51.8703,51.917,746080.0],["2024-10-22",51.6368,51.7302,50.9832,51.31,1075960.0],["2024-10-23",51.4034,51.8703,51.31,51.5435,1317400.0],["2024-10-24",51.4501,51.6835,50.9832,51.6835,1041000.0],["2024-10-25",51.4034,51.6835,51.2633,51.3567,1113600.0],["2024-10-28",51.6835,52.0104,51.4501,51.7302,1111500.0],["2024-10-29",51.3567,51.4968,50.8898,51.0299,1060420.0],["2024-10-30",50.7965,51.7769,50.7965,51.6368,1350660.0],["2024-10-31",51.8703,52.4772,51.7302,51.9637,2779700.0],["2024-11-01",48.8356,49.6293,47.4349,47.9018,3562280.0],["2024-11-04",48.0419,48.5088,47.2949,47.6217,1993020.0],["2024-11-05",47.7617,47.9018,47.3882,47.9018,1747640.0],["2024-11-06",48.8823,48.8823,47.575,47.6217,2058820.0],["2024-11-07",47.7617,48.1352,47.575,47.6684,1493280.0],["2024-11-08",47.7617,48.0886,47.575,47.7151,1116100.0],["2024-11-11",48.1352,48.5088,47.9485,48.1352,1256960.0],["2024-11-12",47.9952,48.1819,47.4349,47.575,1219620.0],["2024-11-13",47.6684,47.6684,46.9681,47.2015,1636460.0],["2024-11-14",46.968,47.8551,46.7813,47.5283,1906900.0],["2024-11-15",47.6217,48.1352,47.575,47.7151,2105320.0],["2024-11-18",47.8084,47.9952,47.3416,47.3882,1439300.0],["2024-11-19",47.8084,48.7422,43.8866,46.1744,8973520.0],["2024-11-20",47.4816,48.4154,47.1548,48.2753,9139720.0],["2024-11-21",49.5422,49.6368,48.4077,49.495,5616760.0],["2024-11-22",49.4004,49.6841,49.1168,49.5895,3049960.0],["2024-11-25",50.0622,50.4877,49.495,49.5422,4071760.0],["2024-11-26",49.7786,49.8259,48.5968,49.1168,3193900.0],["2024-11-27",50.015,50.4404,49.4004,49.6368,3872760.0],["2024-11-29",50.5822,50.6295,49.8731,50.2986,3584000.0],["2024-12-02",50.2041,50.2986,49.4477,49.9677,5286700.0],["2024-12-03",49.7313,50.2041,49.7313,49.9204,2170680.0],["2024-12-04",49.6841,49.6841,48.8331,49.495,3677360.0],["2024-12-05",49.2113,49.2113,47.935,48.4077,3114920.0],["2024-12-06",48.5022,48.8331,47.8404,48.124,2196560.0],["2024-12-09",48.455,48.6913,48.124,48.2186,2443100.0],["2024-12-10",48.0295,49.495,47.2731,47.8877,3789540.0],["2024-12-11",48.5022,48.5495,47.2259,47.3677,2424780.0],["2024-12-12",47.4149,47.7931,47.1313,47.2258,3003420.0],["2024-12-13",47.084,47.1313,46.564,46.8004,2062540.0],["2024-12-16",46.8949,46.9895,46.5168,46.5168,2880120.0],["2024-12-17",46.044,46.4695,45.6658,45.9968,4909740.0],["2024-12-18",45.6186,46.0913,44.5313,44.6258,3552540.0],["2024-12-19",44.7204,45.0986,44.4367,44.4367,3207400.0],["2024-12-20",44.484,44.7676,44.0586,44.4367,7953280.0],["2024-12-23",44.2476,44.6731,44.0585,44.5786,2858660.0],["2024-12-24",44.6258,44.9095,44.4367,44.8622,868360.0],["2024-12-26",44.6731,45.1458,44.5313,44.7204,2780900.0],["2024-12-27",44.4367,44.9567,44.3895,44.6258,1892240.0],["2024-12-30",44.2476,44.3422,43.9167,44.1531,1753600.0],["2024-12-31",44.1531,44.5313,44.1058,44.484,1660380.0],["2025-01-02",44.484,44.9095,44.0585,44.2004,2363720.0],["2025-01-03",44.1531,44.3422,43.9167,44.1058,2372920.0],["2025-01-06",45.2877,45.8077,44.4367,44.5786,4133380.0],["2025-01-07",45.004,45.4295,44.7676,44.9095,3232360.0],["2025-01-08",44.6731,45.1931,44.3895,45.1458,2340320.0],["2025-01-10",44.7676,45.1458,44.4367,44.484,3423420.0],["2025-01-13",44.3895,45.0513,44.2949,45.004,2932820.0],["2025-01-14",45.2877,45.524,44.9095,45.004,3249400.0],["2025-01-15",45.5713,46.044,44.9567,45.4295,5708720.0],["2025-01-16",45.3822,45.9022,45.0513,45.8549,3853580.0],["2025-01-17",46.044,46.044,45.7131,45.8549,3001600.0],["2025-01-21",45.9967,46.4222,45.9967,46.2804,3989680.0],["2025-01-22",46.0913,46.1858,45.7131,45.9495,2784920.0],["2025-01-23",45.9968,46.3277,45.6658,46.1858,2164620.0],["2025-01-24",46.2804,46.4222,45.9968,46.1386,2670160.0],["2025-01-27",46.3277,46.9422,46.1386,46.7531,3226840.0],["2025-01-28",46.7058,46.8949,46.1858,46.3749,2525000.0],["2025-01-29",46.6113,46.7531,45.9495,46.0913,3935060.0],["2025-01-30",45.9495,46.1386,45.6658,46.0913,2833900.0],["2025-01-31",46.044,46.2804,45.6186,45.9495,5636340.0],["2025-02-03",45.3349,45.4767,44.4367,45.1931,6891100.0],["2025-02-04",46.8477,47.5568,46.2804,47.5095,7953140.0],["2025-02-05",47.8404,49.0222,47.7931,48.3131,8620840.0],["2025-02-06",48.1713,48.3131,47.2731,47.4149,4893540.0],["2025-02-07",47.5095,47.5095,46.7531,47.3677,3447060.0],["2025-02-10",47.3677,47.6986,47.084,47.4622,2887740.0],["2025-02-11",46.9895,47.4622,46.9895,47.4149,2772700.0],["2025-02-12",47.0368,47.4622,46.7058,47.2258,2379580.0],["2025-02-13",47.8877,47.9349,47.4622,47.7459,3135380.0],["2025-02-14",47.9822,48.1713,47.4622,47.604,2066700.0],["2025-02-18",47.7459,48.0768,47.604,48.0768,3858840.0],["2025-02-19",48.2186,48.3131,47.5568,48.2186,3472140.0],["2025-02-20",48.1713,49.164,48.0768,49.1168,5491700.0],["2025-02-21",49.164,49.3059,48.3604,48.455,4342080.0],["2025-02-24",48.6913,48.975,48.2186,48.5022,5531260.0],["2025-02-25",48.7386,49.0222,48.644,48.7859,3039780.0],["2025-02-26",49.0156,49.255,48.2019,48.2976,7671460.0],["2025-02-27",48.154,48.537,47.9626,48.154,4743100.0],["2025-02-28",48.154,48.537,47.9626,48.4412,6159240.0],["2025-03-03",48.7284,49.6858,48.3455,48.4891,6498260.0],["2025-03-04",48.2019,48.4412,47.5796,47.6754,7269940.0],["2025-03-05",47.8668,48.537,47.7232,48.2019,4994500.0],["2025-03-06",47.8668,48.4412,47.7232,48.3934,5295140.0],["2025-03-07",48.2498,49.4464,48.154,49.255,5257840.0],["2025-03-10",49.3986,50.0208,48.872,49.1114,6134060.0],["2025-03-11",49.1592,49.1592,47.6275,47.8668,6301280.0],["2025-03-12",47.7232,47.9626,47.2924,47.5318,4320140.0],["2025-03-13",47.436,47.9147,45.9522,46.0958,4546840.0],["2025-03-14",46.6223,46.8616,46.1915,46.8138,3810680.0],["2025-03-17",46.8138,47.2924,46.8138,47.101,3392560.0],["2025-03-18",47.0531,47.5318,46.718,47.4839,5087320.0],["2025-03-19",47.2446,47.436,46.6223,47.101,4378160.0],["2025-03-20",47.0052,47.101,46.3351,46.5266,5892580.0],["2025-03-21",46.2394,46.2394,44.2768,45.1863,12382660.0],["2025-03-24",45.5692,45.8085,45.0427,45.7128,4989920.0],["2025-03-25",45.7607,46.1436,44.8991,45.1863,5035760.0],["2025-03-26",44.9469,46.4308,44.9469,45.9521,5568380.0],["2025-03-27",46.0958,46.7659,45.9043,46.4787,4444720.0],["2025-03-28",46.9095,47.0052,45.8085,46.1436,4390220.0],["2025-03-31",46.0479,46.5266,45.8564,46.4308,5121940.0],["2025-04-01",46.6702,47.0052,45.8564,46.9574,7439580.0],["2025-04-02",46.0958,46.9574,45.4256,46.9095,6958380.0],["2025-04-03",46.2872,46.4308,45.6649,45.8085,6793060.0],["2025-04-04",45.0427,45.6171,43.5588,44.1332,9698460.0],["2025-04-07",42.7929,44.2768,41.692,42.6972,13263460.0],["2025-04-08",43.4152,43.5588,40.3996,41.0219,8565660.0],["2025-04-09",40.4953,43.4631,40.0645,43.1759,10392560.0],["2025-04-10",42.7929,43.2237,41.7877,43.1759,11508220.0],["2025-04-11",43.0801,44.8991,42.8887,44.6597,14001100.0],["2025-04-14",44.8991,45.7128,44.7555,45.665,8839620.0],["2025-04-15",45.5213,45.8085,44.7555,44.8033,5691840.0],["2025-04-16",44.8991,45.0427,44.0853,44.2768,6302860.0],["2025-04-17",44.3247,45.3778,44.3247,44.9469,6106820.0],["2025-04-21",44.7555,44.947,44.1332,44.564,4436820.0],["2025-04-22",44.7555,46.0479,44.6119,45.7607,7983420.0],["2025-04-23",45.8564,46.383,45.2341,45.5692,6348920.0],["2025-04-24",45.4256,46.383,45.1863,46.2393,5966160.0],["2025-04-25",46.0479,46.2872,45.4256,45.665,5165400.0],["2025-04-28",46.0479,46.0958,45.0427,46.0958,6506700.0],["2025-04-29",45.8564,46.3351,43.9896,44.6597,28375560.0],["2025-04-30",44.3725,44.7555,43.4152,44.0375,46081600.0],["2025-05-01",43.9896,44.6119,43.3673,43.4631,11912260.0],["2025-05-02",44.6597,44.8512,43.6067,44.6119,7885160.0],["2025-05-05",44.4683,44.947,44.4204,44.564,7935720.0],["2025-05-06",44.0853,44.3725,43.7024,43.9417,7259700.0],["2025-05-07",43.9896,44.2768,43.4631,43.6067,9804040.0],["2025-05-08",43.9417,44.4683,43.7503,43.8939,6469420.0],["2025-05-09",43.7024,43.9417,43.6067,43.6545,2676680.0],["2025-05-12",44.2768,44.9469,44.1332,44.7076,7387760.0],["2025-05-13",44.4683,44.7076,43.7981,43.8939,6756520.0],["2025-05-14",43.7981,44.1811,43.4152,43.9417,8418640.0],["2025-05-15",43.9896,44.7555,43.9896,44.564,6506120.0],["2025-05-16",44.564,45.282,44.5161,45.1863,4370800.0],["2025-05-19",44.8033,45.3299,44.8033,45.1863,5232600.0],["2025-05-20",45.0427,45.1863,44.4204,44.5161,5422480.0],["2025-05-21",44.2289,44.5161,43.8939,43.9417,4458460.0],["2025-05-22",44.0291,44.1748,43.5437,43.8349,6007300.0],["2025-05-23",43.4466,43.6408,42.9612,43.4951,4990180.0],["2025-05-27",44.2718,44.7573,44.1262,44.5146,5888080.0],["2025-05-28",44.5146,44.6602,43.7864,43.8349,5610640.0],["2025-05-29",44.0291,44.4175,43.6408,44.0777,6036140.0],["2025-05-30",44.0777,44.466,43.6893,44.2233,7290580.0],["2025-06-02",44.0291,44.2718,43.4466,43.8349,6573060.0],["2025-06-03",43.7379,44.3204,43.6408,44.1748,4697400.0],["2025-06-04",44.2233,44.466,43.9806,44.0291,4768060.0],["2025-06-05",44.0777,44.1262,43.6893,43.8835,4035840.0],["2025-06-06",44.2233,44.5631,43.932,44.2233,3119020.0],["2025-06-09",44.3689,45.0,44.1748,44.5631,4060220.0],["2025-06-10",44.7573,45.1456,44.6116,44.8544,4837260.0],["2025-06-11",44.9029,44.9515,44.2233,44.466,4822800.0],["2025-06-12",44.3689,44.8544,44.1262,44.8544,4310140.0],["2025-06-13",44.3204,44.8544,43.9806,44.1748,4299140.0],["2025-06-16",44.2233,44.7573,44.1748,44.6116,3783380.0],["2025-06-17",44.2718,44.6116,43.9806,44.0291,4306980.0],["2025-06-18",44.2233,44.466,43.8835,43.932,5319140.0],["2025-06-20",43.9806,44.2233,43.5437,43.5437,24825620.0],["2025-06-23",43.6893,44.1262,43.2524,44.0291,4799960.0],["2025-06-24",44.3204,44.9515,44.1748,44.5631,4296500.0],["2025-06-25",44.5631,44.7573,43.7379,43.932,4676440.0],["2025-06-26",44.8544,45.2427,44.6116,44.7087,4236140.0],["2025-06-27",44.7573,45.1942,44.466,44.6116,4046920.0],["2025-06-30",44.5631,44.9029,44.4175,44.6116,4788640.0],["2025-07-01",44.7573,46.3107,44.6116,45.9709,7335640.0],["2025-07-02",47.0874,47.3786,46.3592,47.0388,4617920.0],["2025-07-03",47.1845,47.233,46.7476,46.7476,4064960.0],["2025-07-07",46.8932,48.0097,46.7961,46.9903,6144820.0],["2025-07-08",47.1845,47.9126,47.1359,47.6699,6779340.0],["2025-07-09",48.0582,48.2524,47.1845,47.5728,3852960.0],["2025-07-10",47.5728,48.5437,47.5243,47.7184,3830160.0],["2025-07-11",47.1359,47.2816,46.699,46.8932,2884840.0],["2025-07-14",46.6505,46.8932,46.5534,46.699,3025640.0],["2025-07-15",46.8447,47.0388,45.8252,45.8252,3587260.0],["2025-07-16",45.8252,46.068,45.534,45.9223,2349180.0],["2025-07-17",45.8738,46.3592,45.7767,46.165,2886160.0],["2025-07-18",46.2621,46.3592,45.8252,46.3107,4157220.0],["2025-07-21",46.2136,46.3107,45.5825,45.6796,2694440.0],["2025-07-22",45.8738,47.0874,45.7767,47.0388,3314480.0],["2025-07-23",47.3786,47.8155,47.2815,47.6214,3655140.0],["2025-07-24",47.3786,47.8641,47.1845,47.3786,3655960.0],["2025-07-25",47.4272,47.5243,46.8447,47.2816,2979900.0],["2025-07-28",47.2815,47.2815,46.6019,46.7476,2888840.0],["2025-07-29",46.6505,47.0874,46.4078,46.8932,5533180.0],["2025-07-30",46.7476,47.0388,46.068,46.2621,6578920.0],["2025-07-31",46.0194,46.068,45.2427,45.3883,7022980.0],["2025-08-01",45.5825,45.9223,44.6602,45.1456,4554880.0],["2025-08-04",45.1942,45.7282,45.0485,45.6311,3449460.0],["2025-08-05",45.7281,45.8738,45.0485,45.534,3408660.0],["2025-08-06",45.534,45.8252,45.2913,45.6796,5186400.0],["2025-08-07",46.0194,46.9417,45.8252,46.7961,5545000.0],["2025-08-08",46.8932,47.1845,46.7961,46.9417,3087560.0],["2025-08-11",47.0388,47.4272,46.6019,46.7961,3202480.0],["2025-08-12",46.8932,47.4272,46.8447,47.4272,4129360.0],["2025-08-13",47.4757,48.301,47.1359,48.2524,4586460.0],["2025-08-14",45.9709,45.9709,41.2621,42.5243,18641980.0],["2025-08-15",42.5243,42.8641,41.7961,42.3786,13111680.0],["2025-08-18",41.8447,42.3301,41.165,41.165,6592200.0],["2025-08-19",41.4078,41.7476,41.165,41.4078,6460460.0],["2025-08-20",41.5534,42.0388,41.3592,41.6019,4035560.0],["2025-08-21",41.2621,41.9903,41.2621,41.9903,5545480.0],["2025-08-22",41.9417,42.6214,41.7961,42.2816,4079220.0],["2025-08-25",42.1359,42.1359,41.1165,41.4078,4179640.0],["2025-08-26",41.3107,41.3592,40.9223,41.0194,4794640.0],["2025-08-27",40.9223,41.4078,40.7767,41.3107,3931540.0],["2025-08-28",41.5534,41.6505,41.2621,41.5049,4219520.0],["2025-08-29",41.5534,42.1845,41.5534,41.8932,3187620.0],["2025-09-02",41.6019,41.7476,40.7282,40.8738,4743600.0],["2025-09-03",40.6796,40.7767,40.3398,40.534,4117660.0],["2025-09-04",40.4854,40.6311,40.1456,40.534,4510060.0],["2025-09-05",40.0971,40.4854,39.9515,40.2913,4055320.0],["2025-09-08",40.1942,40.2913,39.6116,39.9029,4091100.0],["2025-09-09",40.3883,40.4369,39.6116,39.7573,3444380.0],["2025-09-10",39.7087,40.1942,39.6116,39.9515,3586340.0],["2025-09-11",39.8544,40.5825,39.8544,40.4369,5086660.0],["2025-09-12",40.2913,40.5825,40.1456,40.1942,2588600.0],["2025-09-15",40.3883,40.534,39.7573,40.1942,4854800.0],["2025-09-16",40.2913,40.8252,40.1456,40.7282,4960420.0],["2025-09-17",40.6796,41.165,40.0485,40.1942,4350120.0],["2025-09-18",40.2913,40.7282,40.1456,40.3398,3467280.0],["2025-09-19",40.2913,40.534,39.9515,40.0971,9587020.0],["2025-09-22",40.3398,40.3883,39.9029,40.0485,4716220.0],["2025-09-23",40.0971,40.1942,39.1748,39.2718,6164100.0],["2025-09-24",39.1748,39.3204,38.6893,38.7379,5840940.0],["2025-09-25",38.6408,38.9806,38.3495,38.6893,6095440.0],["2025-09-26",38.7379,39.1748,38.6408,39.0777,3954200.0],["2025-09-29",39.2233,39.6602,38.8349,39.5146,3597000.0],["2025-09-30",39.3204,39.7087,39.3204,39.7087,4710960.0],["2025-10-01",39.6116,40.0,39.5146,39.7573,3147660.0],["2025-10-02",39.7573,40.0485,39.5631,39.9515,3221440.0],["2025-10-03",39.8058,40.0485,39.5146,39.7087,2897980.0],["2025-10-06",39.6116,39.7573,39.1262,39.1748,2491900.0],["2025-10-07",39.2233,39.4175,38.5437,38.6408,3106080.0],["2025-10-08",38.7864,38.9806,38.6408,38.6893,2283260.0],["2025-10-09",38.835,38.8835,37.9126,37.9612,3738820.0],["2025-10-10",38.4951,39.3689,38.3495,38.4951,5128620.0],["2025-10-13",38.932,39.7573,38.6893,38.7379,4647760.0],["2025-10-14",38.3981,39.6116,38.301,39.3204,4438580.0],["2025-10-15",39.466,39.6116,38.8835,39.0777,2926540.0],["2025-10-16",39.1262,39.7573,38.932,39.5146,6076500.0],["2025-10-17",39.5146,39.8058,39.2718,39.5631,3464820.0],["2025-10-20",39.5631,39.6602,39.3689,39.5631,2298360.0],["2025-10-21",39.5631,39.7087,39.3689,39.5146,2389120.0],["2025-10-22",39.5146,40.0485,39.5146,39.5146,3924020.0],["2025-10-23",39.6602,40.0,39.3689,39.9515,3546880.0],["2025-10-24",40.1456,40.1942,39.3689,39.5146,3762800.0],["2025-10-27",39.7087,40.1942,39.6602,40.1456,4647100.0],["2025-10-28",40.1456,40.8252,39.9515,40.534,6984180.0],["2025-10-29",40.2427,40.2913,38.4951,38.8349,8165300.0],["2025-10-30",38.4951,39.0291,38.0097,38.1068,7276040.0],["2025-10-31",37.8641,38.3981,37.233,38.3495,7728400.0],["2025-11-03",38.0582,38.301,37.7184,38.1553,6718840.0],["2025-11-04",37.767,38.5922,37.6214,38.2039,6224440.0],["2025-11-05",38.4466,39.466,38.2039,39.1748,9408460.0],["2025-11-06",40.3398,41.6505,39.466,39.9029,8496620.0],["2025-11-07",40.0485,40.6311,39.6602,40.6311,5304980.0],["2025-11-10",40.8738,41.068,40.3883,40.9223,5274900.0],["2025-11-11",41.068,41.4078,40.9709,41.068,3865100.0],["2025-11-12",41.3592,41.5048,40.8252,40.8252,3767320.0],["2025-11-13",41.5048,42.4757,41.4078,41.6505,5768660.0],["2025-11-14",41.2621,41.6505,40.8738,41.165,4313680.0],["2025-11-17",41.1165,41.2621,40.8252,41.0194,4643360.0],["2025-11-18",40.9709,41.165,40.534,41.068,5396960.0],["2025-11-19",41.165,41.2136,40.5825,40.8738,3564160.0],["2025-11-20",40.9223,41.3107,40.5825,40.5825,3986520.0],["2025-11-21",40.7767,41.6019,40.5825,41.2621,6196380.0],["2025-11-24",41.2136,41.5049,40.8738,41.1165,8030500.0],["2025-11-25",41.3592,41.6019,41.068,41.3107,7057580.0],["2025-11-26",41.3107,41.9903,41.2621,41.8447,3700320.0],["2025-11-28",41.068,41.6505,40.9223,41.3592,1729840.0],["2025-12-01",41.4078,41.699,41.3107,41.4563,3623600.0],["2025-12-02",41.5534,41.5534,40.3398,40.7767,3944620.0],["2025-12-03",40.8252,41.2136,40.8252,41.068,4031140.0],["2025-12-04",40.9709,41.2136,40.3883,40.3883,3321040.0],["2025-12-05",40.2427,40.3883,40.0971,40.2913,3380060.0],["2025-12-08",40.2913,40.2913,39.9029,40.0485,3418700.0],["2025-12-09",39.9029,40.0485,39.2718,39.3689,3753480.0],["2025-12-10",39.466,39.8544,39.2718,39.8058,3754380.0],["2025-12-11",40.0,40.5825,39.9515,40.4369,3556980.0],["2025-12-12",40.534,40.7282,39.9515,39.9515,3295400.0],["2025-12-15",40.2427,40.3398,39.7087,40.0485,4468820.0],["2025-12-16",40.6311,41.0194,40.0,40.3883,4065280.0],["2025-12-17",40.2913,40.9223,40.1942,40.6311,3771380.0],["2025-12-18",40.7767,40.9709,40.3398,40.4854,3617980.0],["2025-12-19",40.3883,40.6311,40.1456,40.2427,6890420.0],["2025-12-22",40.2427,40.4369,40.0971,40.3883,3166800.0],["2025-12-23",40.3883,40.4369,40.0971,40.1456,2801540.0],["2025-12-24",40.2427,40.3398,40.0971,40.0971,2090040.0],["2025-12-26",40.1942,40.3883,40.0485,40.3883,1978720.0],["2025-12-29",40.4369,41.068,40.3398,41.0194,3110120.0],["2025-12-30",40.9709,41.0194,40.6796,40.7282,2023380.0],["2025-12-31",40.6796,40.7767,40.4369,40.4854,1737620.0],["2026-01-02",40.534,40.9223,40.0971,40.8252,3119660.0],["2026-01-05",40.5825,41.165,40.3398,41.068,3644280.0],["2026-01-06",40.9709,41.6505,40.9223,41.6019,3474060.0],["2026-01-07",42.1359,42.233,40.7282,40.7767,3989220.0],["2026-01-08",40.534,42.233,40.4369,42.0874,4812440.0],["2026-01-09",42.0388,42.1845,41.6019,41.9903,3036860.0],["2026-01-12",42.0388,42.1359,41.6505,41.7961,4042440.0],["2026-01-13",41.9903,42.5728,41.7961,42.4757,4942080.0],["2026-01-14",42.8155,43.3981,42.7184,42.8155,4079700.0],["2026-01-15",43.2621,44.165,42.1165,42.8738,4352500.0],["2026-01-16",42.6019,42.6116,39.6602,39.7476,10280300.0],["2026-01-20",40.8447,40.9223,39.7379,39.9709,9774100.0],["2026-01-21",40.3592,41.1748,40.2039,41.165,6211500.0],["2026-01-22",41.1165,41.8835,41.0874,41.5243,6423700.0],["2026-01-23",41.3592,43.1068,41.2718,42.9903,15260600.0],["2026-01-26",43.301,43.6505,42.8447,43.233,6198300.0],["2026-01-27",43.0291,43.4951,42.8932,43.4175,4180900.0],["2026-01-28",43.4854,43.6893,42.5922,42.9029,5409500.0],["2026-01-29",42.9126,43.1845,42.3786,42.6116,7816300.0],["2026-01-30",42.2524,43.0,41.9515,42.9612,6783000.0],["2026-02-02",42.9806,43.0,42.0582,42.4757,7831400.0],["2026-02-03",42.6505,43.8641,42.3981,43.6116,8940200.0],["2026-02-04",44.7961,47.3786,44.7961,47.1456,11166800.0],["2026-02-05",47.1553,47.4272,45.3592,45.4175,9167400.0],["2026-02-06",46.4078,46.9806,46.1262,46.767,7185000.0],["2026-02-09",46.3398,47.2427,45.7281,47.0,5383200.0],["2026-02-10",47.1845,47.6116,46.9709,47.1165,4205500.0],["2026-02-11",47.1748,48.6602,46.9515,48.6311,10153100.0],["2026-02-12",48.3981,48.8835,47.8252,48.2913,6944500.0],["2026-02-13",48.4466,49.1068,48.0388,48.6311,5652300.0],["2026-02-17",48.5437,48.5631,47.5146,48.1165,5065400.0],["2026-02-18",48.0291,48.4951,47.8932,48.1456,4199800.0],["2026-02-19",48.1942,48.7767,47.7184,48.0874,4013600.0],["2026-02-20",48.1845,49.0582,48.0194,49.0194,6470500.0],["2026-02-23",48.4854,49.1942,48.4078,49.1068,3815200.0],["2026-02-24",49.233,49.4563,48.6019,48.7184,4409600.0],["2026-02-25",48.5316,48.5414,46.8692,48.0201,4763300.0],["2026-02-26",47.8922,48.0988,47.1545,47.4496,3624800.0],["2026-02-27",47.6758,48.0102,47.4102,47.6365,5734600.0],["2026-03-02",47.2529,47.4692,46.6922,47.3611,3826200.0],["2026-03-03",45.9348,46.6529,45.4725,46.3971,4581600.0],["2026-03-04",46.2987,46.3086,44.8627,45.1282,4476800.0],["2026-03-05",44.7643,44.784,42.7086,42.9741,6200900.0],["2026-03-06",42.384,42.6495,41.8233,42.5708,5959800.0],["2026-03-09",41.8135,41.8528,40.4659,41.6069,8028500.0],["2026-03-10",41.5184,42.0987,40.761,41.4102,4559800.0],["2026-03-11",41.7151,42.0004,41.2626,41.8036,4240700.0],["2026-03-12",41.5872,41.6364,39.4233,39.6692,7868400.0],["2026-03-13",39.9348,40.22,39.62,39.9053,4624500.0],["2026-03-16",40.5151,40.5938,39.9249,39.9348,3802100.0],["2026-03-17",40.279,40.3184,39.8266,40.043,3590600.0],["2026-03-18",39.5807,39.8856,39.1675,39.197,4848100.0],["2026-03-19",38.7052,38.7741,37.397,38.0561,6701100.0],["2026-03-20",37.8692,38.361,37.4364,37.6528,46524100.0],["2026-03-23",38.4888,39.2659,38.1347,38.7151,7656700.0],["2026-03-24",38.3708,39.0102,38.2134,38.4888,5367200.0],["2026-03-25",39.2462,39.9446,38.9708,39.8856,5797500.0],["2026-03-26",39.5708,39.9151,39.079,39.2167,3866300.0],["2026-03-27",39.2561,39.3348,37.761,37.9872,5557400.0],["2026-03-30",38.2725,38.6364,37.3282,37.4856,7514800.0],["2026-03-31",38.0069,39.1282,37.5151,39.0987,7471100.0],["2026-04-01",39.3446,40.2692,39.3446,40.0331,6813800.0],["2026-04-02",39.2954,39.8266,38.7643,39.2757,3890900.0],["2026-04-06",39.0102,39.2856,38.843,39.1577,3054200.0],["2026-04-07",38.8626,39.1085,37.938,38.4003,3730000.0],["2026-04-08",41.3118,41.7938,40.7512,41.6758,5337400.0],["2026-04-09",40.9872,41.5085,40.7315,41.0758,3853500.0],["2026-04-10",41.2823,41.4692,40.4167,40.4856,3218300.0],["2026-04-13",40.0528,40.3184,39.3741,40.2889,2790500.0],["2026-04-14",40.3184,40.4954,39.7872,40.338,3527400.0],["2026-04-15",40.3282,40.4462,39.6692,39.9348,3959200.0],["2026-04-16",39.3938,39.8954,39.3643,39.5216,3669500.0],["2026-04-17",40.2987,41.8036,40.102,41.2528,5527400.0],["2026-04-20",41.0266,41.1249,40.702,40.9676,3407200.0],["2026-04-21",40.879,41.4299,40.3676,40.4266,3538600.0],["2026-04-22",40.7217,40.7217,39.3544,39.6102,3012300.0],["2026-04-23",39.8462,39.9839,38.7544,38.9905,3864300.0],["2026-04-24",38.7643,38.8921,37.997,38.3118,3661900.0],["2026-04-27",38.3905,38.9413,38.1249,38.4102,3116600.0],["2026-04-28",38.6856,38.9511,37.6331,37.9085,4427800.0],["2026-04-29",37.7708,37.8003,36.6101,36.738,4726700.0],["2026-04-30",37.0528,37.6036,36.9151,37.4167,5662300.0],["2026-05-01",37.9282,38.1151,37.0528,37.1315,3805900.0],["2026-05-04",37.397,37.397,36.0692,36.3052,5775700.0],["2026-05-05",36.7675,37.3577,36.6298,37.0233,5351700.0],["2026-05-06",39.9643,40.6823,39.0397,39.5512,7415900.0],["2026-05-07",39.738,40.1512,39.2364,39.2659,5052800.0],["2026-05-08",39.5905,39.9151,39.1184,39.2757,3837900.0],["2026-05-11",39.4233,39.6397,38.8331,39.5413,5147500.0],["2026-05-12",38.9216,39.3446,38.0954,38.5774,4021000.0],["2026-05-13",38.6659,39.079,38.42,38.4593,3425400.0],["2026-05-14",38.8036,38.8429,37.9183,37.9577,3149300.0],["2026-05-15",37.4757,37.6233,36.079,36.0888,4902000.0],["2026-05-18",36.4233,37.22,36.2855,36.8757,3876900.0],["2026-05-19",36.4724,36.7478,35.8724,36.0888,3794400.0],["2026-05-20",36.256,37.6036,35.656,37.4659,5490300.0],["2026-05-21",36.9839,38.1151,36.5511,37.8692,3501700.0],["2026-05-22",37.9774,38.4003,37.702,37.7511,2881100.0],["2026-05-26",38.2921,38.7249,38.0561,38.3118,3055500.0],["2026-05-27",38.7151,39.3348,38.7151,39.02,4070000.0],["2026-05-28",38.53,39.37,38.0,39.25,3517700.0],["2026-05-29",38.95,39.41,38.71,38.82,6510800.0],["2026-06-01",38.3,38.3,37.4,37.73,3750500.0],["2026-06-02",37.74,38.91,37.59,38.41,3539500.0],["2026-06-03",38.27,38.44,37.88,37.88,3687400.0],["2026-06-04",38.37,38.6,37.46,37.64,3034900.0],["2026-06-05",37.63,38.3,37.61,38.13,3389000.0],["2026-06-08",37.88,38.0,37.49,37.82,2671200.0],["2026-06-09",38.42,38.99,38.01,38.83,3614500.0],["2026-06-10",38.69,38.89,38.15,38.17,2967700.0],["2026-06-11",38.48,39.98,38.3,39.92,4164100.0],["2026-06-12",40.6,40.95,40.19,40.6,2976200.0],["2026-06-15",41.65,42.32,41.11,41.11,3393800.0],["2026-06-16",41.14,41.66,40.98,41.42,3100900.0],["2026-06-17",41.15,41.9,40.49,40.77,4064400.0],["2026-06-18",41.12,41.83,40.93,41.08,6421300.0],["2026-06-22",40.96,41.34,40.47,40.68,3774100.0],["2026-06-23",40.16,40.94,40.08,40.43,2425000.0],["2026-06-24",40.96,41.93,40.8,41.71,3313300.0],["2026-06-25",42.4,43.34,42.33,42.86,3416000.0],["2026-06-26",42.64,43.19,42.13,43.03,3286000.0],["2026-06-29",42.78,43.0,42.15,42.94,2890000.0],["2026-06-30",43.12,43.82,42.75,43.35,3907000.0],["2026-07-01",43.35,44.29,43.13,43.64,3364800.0],["2026-07-02",44.0,45.03,43.75,45.0,3743700.0],["2026-07-06",44.82,44.92,43.97,44.62,3107311.225369],["2026-07-07",44.99,45.39,44.21,44.45,2740278.497161],["2026-07-08",43.47,43.63,41.45,41.95,3818185.571776],["2026-07-09",42.46,43.1,42.04,42.7,2485512.271986],["2026-07-10",42.98,43.5,42.79,43.18,2267386.602166],["2026-07-13",43.35,43.685,42.175,42.43,2549160.078603],["2026-07-14",42.84,42.9,42.18,42.78,2906987.156291],["2026-07-15",43.16,43.82,42.95,43.4,3442490.90823],["2026-07-16",43.59,44.94,43.45,44.84,2480312.401464],["2026-07-17",45,45.05,43.26,43.94,6167844.370654],["2026-07-20",43.95,44.0799,42.95,43.23,3227874.014559],["2026-07-21",43.47,43.79,42.87,43.44,2142237.826375],["2026-07-22",42.72,43.51,42.42,43.21,3814554.301909],["2026-07-23",42.36,42.91,41.94,42.63,3487224.808095],["2026-07-24",43.04,44.64,42.92,44.54,3827023.918186],["2026-07-27",44.64,45.4101,44.5908,45.24,3673611.667945],["2026-07-28",45.7,46.955,45.47,46.69,4593462.098168],["2026-07-29",45.6,46.21,45.06,45.84,4259554.739093],["2026-07-30",46,46.14,44.9125,45.15,3395290.360203],["2026-07-31",45.12,45.245,44.41,44.88,8642144.784794],["2026-08-03",45.8,46.36,45.32,46.02,3593334.638617],["2026-08-04",46.1,47.235,45.655,47.14,2910720.36734],["2026-08-05",47.25,47.95,47.23,47.75,3446167.113778],["2026-08-06",47.61,47.91,46.87,47.06,3139478.838375],["2026-08-07",47.18,47.9,46.89,47.86,2208664.751553],["2026-08-10",47.39,47.39,46.8862,47.06,521170.391773],["2026-08-11",46.8,47.58,46.55,47.4,6016131.205318],["2026-08-12",48,48,45.9,46.56,5882900.580453],["2026-08-13",47,47.085,45.68,46.38,4812302.402492],["2026-08-14",46,46.3,45.69,46.03,3547689.936792]]}