{"t":"FBIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-09-16",8.4813,9.2154,7.8398,9.0514,1134783.0],["2011-09-19",8.7307,9.8212,8.5525,9.8212,778518.0],["2011-09-20",9.9637,9.9922,9.5005,9.7642,929916.0],["2011-09-21",9.8354,9.978,9.3935,9.5503,724230.0],["2011-09-22",9.3294,9.4434,8.8376,9.4078,1439685.0],["2011-09-23",9.5503,9.5503,8.5668,8.7307,475254.0],["2011-09-26",8.8305,9.0301,8.1178,9.0301,212823.0],["2011-09-27",9.0871,10.2203,9.0871,9.529,2091960.0],["2011-09-28",9.4719,9.7642,9.0871,9.1584,294489.0],["2011-09-29",9.2653,9.4434,9.0301,9.3864,260091.0],["2011-09-30",9.2866,9.4434,8.5953,8.8376,729027.0],["2011-10-03",8.5525,9.0372,8.3744,8.7664,27649674.0],["2011-10-04",8.688,9.4434,7.8755,8.7664,7099794.0],["2011-10-05",8.2318,8.7664,8.0251,8.6951,2320110.0],["2011-10-06",8.4813,9.251,8.4813,9.0942,3900312.0],["2011-10-07",8.973,9.2653,8.745,8.802,2398383.0],["2011-10-10",8.802,8.8661,8.5454,8.8162,2249325.0],["2011-10-11",8.1962,9.0942,8.1819,8.8946,3527784.0],["2011-10-12",8.8804,9.1227,8.8234,8.9802,3808467.0],["2011-10-13",8.8376,9.1013,8.6595,8.9944,4183101.0],["2011-10-14",8.9944,9.3151,8.8234,9.2724,1940679.0],["2011-10-17",9.2866,9.7855,9.2653,9.7784,2068092.0],["2011-10-18",9.8354,10.8689,9.8212,10.3201,6151158.0],["2011-10-19",10.2132,10.8689,10.2132,10.7334,3978117.0],["2011-10-20",10.6265,10.8617,10.4626,10.6408,1465893.0],["2011-10-21",10.7691,11.0399,10.5339,10.6551,2037321.0],["2011-10-24",10.6337,11.6885,10.6337,11.2608,2350296.0],["2011-10-25",11.2181,11.2822,10.5125,10.5339,2673333.0],["2011-10-26",10.484,10.9259,10.3415,10.6052,1002573.0],["2011-10-27",10.6764,11.3321,10.6693,10.99,1323153.0],["2011-10-28",10.8831,10.9259,10.5196,10.6337,1170819.0],["2011-10-31",10.4769,10.876,10.3058,10.3557,1359774.0],["2011-11-01",10.1633,10.6265,10.0564,10.4555,1374633.0],["2011-11-02",10.5481,11.047,10.4199,10.7406,1508364.0],["2011-11-03",10.99,11.047,10.3343,10.6907,2667483.0],["2011-11-04",10.5268,10.7334,10.4911,10.6907,715689.0],["2011-11-07",10.6052,10.6764,10.4484,10.541,1289340.0],["2011-11-08",10.5695,11.0684,10.5481,10.7548,829296.0],["2011-11-09",10.598,10.7976,10.5481,10.6194,1522638.0],["2011-11-10",10.6265,11.268,10.5838,11.1896,937989.0],["2011-11-11",11.3179,11.4034,10.7762,10.8689,557973.0],["2011-11-14",10.7691,11.0399,10.6337,10.7121,381303.0],["2011-11-15",10.6479,11.2038,10.5481,11.0399,666198.0],["2011-11-16",10.9116,11.0257,10.655,10.7192,822744.0],["2011-11-17",10.655,11.1326,10.6052,11.0684,817947.0],["2011-11-18",11.1468,11.1825,10.9615,11.0542,525915.0],["2011-11-21",10.8689,10.9401,10.6764,10.876,826956.0],["2011-11-22",10.7976,11.0043,10.7976,10.9544,501579.0],["2011-11-23",10.8546,11.0043,10.6907,10.9116,586404.0],["2011-11-25",10.8332,11.047,10.7976,11.0114,112320.0],["2011-11-28",11.268,11.4034,11.0399,11.382,593892.0],["2011-11-29",11.3749,11.6814,11.1682,11.4105,540306.0],["2011-11-30",11.6671,11.9308,11.5531,11.888,2383524.0],["2011-12-01",11.8382,11.9736,11.3606,11.3963,776880.0],["2011-12-02",11.5388,11.8096,11.5103,11.774,1112202.0],["2011-12-05",11.8952,12.0021,11.6457,11.7241,475722.0],["2011-12-06",11.7455,11.8952,11.6172,11.7384,921726.0],["2011-12-07",11.5887,11.8595,11.2252,11.7241,630396.0],["2011-12-08",11.5103,11.7883,11.3678,11.6956,828009.0],["2011-12-09",11.6814,12.1803,11.6315,12.1232,921024.0],["2011-12-12",12.0235,12.0733,11.5174,11.6315,659061.0],["2011-12-13",11.6386,11.7455,11.1753,11.2466,367029.0],["2011-12-14",11.1753,11.439,10.9758,11.3891,442143.0],["2011-12-15",11.4889,11.7811,11.1896,11.3393,933309.0],["2011-12-16",11.3464,11.382,10.9259,11.1112,2532348.0],["2011-12-19",11.1254,11.3464,10.8332,10.9259,910377.0],["2011-12-20",11.0898,11.2751,11.0684,11.2252,600795.0],["2011-12-21",11.1825,11.6814,11.1539,11.5459,907920.0],["2011-12-22",11.6243,11.7811,11.5602,11.7241,1796535.0],["2011-12-23",11.774,12.0021,11.7597,11.9023,357318.0],["2011-12-27",11.8239,12.0021,11.774,11.8667,201240.0],["2011-12-28",11.831,11.8667,11.6457,11.6813,700830.0],["2011-12-29",11.66,11.9165,11.5673,11.8595,628641.0],["2011-12-30",11.8453,12.1446,11.8453,12.1375,470457.0],["2012-01-03",12.3014,12.3727,11.9451,11.9878,1687374.0],["2012-01-04",11.9379,12.1874,11.9165,12.1375,2291445.0],["2012-01-05",12.0662,12.615,12.0306,12.3513,1848483.0],["2012-01-06",12.3798,12.8288,12.1731,12.5794,751374.0],["2012-01-09",12.6079,12.7789,12.3085,12.672,766116.0],["2012-01-10",12.8288,12.9072,12.6293,12.8431,809523.0],["2012-01-11",12.7575,12.8431,12.6506,12.8146,4201119.0],["2012-01-12",13.0569,13.0783,12.8146,13.0355,1462968.0],["2012-01-13",12.9571,13.0783,12.7005,12.9856,660231.0],["2012-01-17",13.0426,13.0997,12.6934,12.7718,580437.0],["2012-01-18",12.7504,12.8288,12.5295,12.6934,1682694.0],["2012-01-19",12.7005,12.95,12.6649,12.9001,697437.0],["2012-01-20",12.9143,12.9143,12.6649,12.7504,1406223.0],["2012-01-23",12.729,12.8573,12.5437,12.672,2033460.0],["2012-01-24",12.6221,12.729,12.4867,12.729,372996.0],["2012-01-25",12.7219,12.7575,12.5152,12.7575,1141218.0],["2012-01-26",12.7504,12.8146,12.615,12.7647,780858.0],["2012-01-27",12.7362,12.8502,12.6863,12.7932,497133.0],["2012-01-30",12.6506,13.0783,12.6435,13.0569,824850.0],["2012-01-31",13.0854,13.2992,13.0854,13.2351,822861.0],["2012-02-01",13.2137,13.6841,13.1852,13.4631,2510586.0],["2012-02-02",13.4489,13.7197,13.2422,13.7197,980460.0],["2012-02-03",13.7696,14.1331,13.7696,13.9335,2027493.0],["2012-02-06",13.8551,13.8551,13.399,13.4275,1061775.0],["2012-02-07",13.399,13.399,13.0284,13.2921,1601730.0],["2012-02-08",13.285,13.6413,13.1923,13.6199,1244763.0],["2012-02-09",13.6128,13.7696,13.4988,13.6983,1119924.0],["2012-02-10",13.5843,13.8195,13.5201,13.7839,1421784.0],["2012-02-13",13.8337,13.9193,13.6199,13.9121,939744.0],["2012-02-14",13.7981,14.1117,13.7268,14.0547,1087398.0],["2012-02-15",14.183,14.3612,13.7767,13.8908,1238679.0],["2012-02-16",13.8551,14.0119,13.7553,13.9121,761553.0],["2012-02-17",13.9407,14.0618,13.7553,13.7696,550251.0],["2012-02-21",13.7625,13.9977,13.7553,13.8694,781677.0],["2012-02-22",13.8266,13.8694,13.6841,13.7126,1079442.0],["2012-02-23",13.6556,14.0903,13.4346,14.0761,1172106.0],["2012-02-24",14.0262,14.1117,13.7482,13.8337,739323.0],["2012-02-27",13.7625,13.9335,13.7055,13.8622,938457.0],["2012-02-28",13.8551,13.9406,13.6983,13.7126,1953315.0],["2012-02-29",13.7482,13.9121,13.7126,13.7839,1794546.0],["2012-03-01",13.8979,13.8979,13.6769,13.8052,1399905.0],["2012-03-02",13.7767,13.848,13.5415,13.6484,1146015.0],["2012-03-05",13.6199,13.7411,13.5415,13.7197,817128.0],["2012-03-06",13.5985,13.6271,13.3776,13.5558,1688076.0],["2012-03-07",13.6342,13.9121,13.4418,13.8979,2416635.0],["2012-03-08",14.0048,14.4253,13.8979,14.3469,1238445.0],["2012-03-09",14.3184,14.9527,14.2186,14.9313,1056627.0],["2012-03-12",14.3754,15.0952,14.3754,14.9812,1686906.0],["2012-03-13",15.0525,15.6155,15.0026,15.3732,1858662.0],["2012-03-14",15.3162,15.3875,14.8743,15.1309,847314.0],["2012-03-15",15.1309,15.2093,14.967,15.1808,1540071.0],["2012-03-16",15.2021,15.3447,14.8886,15.2592,8405397.0],["2012-03-19",15.2948,15.3946,15.1523,15.2877,1735695.0],["2012-03-20",15.1808,15.2164,14.9384,15.081,700479.0],["2012-03-21",15.1024,15.1451,14.8315,15.0525,896688.0],["2012-03-22",14.9955,15.195,14.8672,15.1736,1531764.0],["2012-03-23",15.1024,15.2235,14.9456,15.2021,2394054.0],["2012-03-26",15.2877,15.4659,15.2663,15.4017,940680.0],["2012-03-27",15.3732,15.644,15.3233,15.4302,1503099.0],["2012-03-28",15.3875,15.8578,15.3589,15.8578,2508597.0],["2012-03-29",15.7367,15.8578,15.5728,15.8222,801099.0],["2012-03-30",15.8792,15.9077,15.6512,15.7296,942435.0],["2012-04-02",15.6797,15.6939,15.4659,15.473,1567917.0],["2012-04-03",15.4587,15.4659,15.2948,15.4017,1374867.0],["2012-04-04",15.2592,15.3304,14.9598,15.2093,1506843.0],["2012-04-05",15.2022,15.416,15.081,15.2378,1821456.0],["2012-04-09",15.0026,15.0311,14.8814,14.967,1218906.0],["2012-04-10",14.9099,14.9242,14.2899,14.4039,2203461.0],["2012-04-11",14.518,14.7318,14.3897,14.6391,763425.0],["2012-04-12",14.632,15.0525,14.6249,14.9598,698139.0],["2012-04-13",14.8957,15.0168,14.7104,14.746,3246984.0],["2012-04-16",14.803,14.8529,14.5179,14.7674,690066.0],["2012-04-17",14.8387,15.0667,14.7389,14.7531,3058380.0],["2012-04-18",14.6747,14.803,14.5607,14.7318,1278927.0],["2012-04-19",14.746,14.8529,14.3897,14.5536,896571.0],["2012-04-20",14.5892,14.8173,14.354,14.7531,4882410.0],["2012-04-23",14.5322,14.6462,14.3611,14.5322,805311.0],["2012-04-24",14.4894,14.689,14.3754,14.575,958347.0],["2012-04-25",14.6961,14.8957,14.6534,14.7674,2555397.0],["2012-04-26",14.7745,14.9598,14.6605,14.7104,2356146.0],["2012-04-27",15.0382,16.1144,14.5607,16.0574,11761191.0],["2012-04-30",15.9861,16.2498,15.9434,16.2071,2079558.0],["2012-05-01",16.4494,16.9982,16.0431,16.706,4171167.0],["2012-05-02",16.8984,17.1193,16.6703,17.0124,3470103.0],["2012-05-03",16.9625,17.1407,16.5634,16.6632,1588743.0],["2012-05-04",16.485,16.763,16.4565,16.6561,1038024.0],["2012-05-07",16.5848,16.8628,16.5634,16.6775,898560.0],["2012-05-08",16.5991,16.5991,16.093,16.485,1636245.0],["2012-05-09",16.3354,16.4494,16.1358,16.3567,966654.0],["2012-05-10",16.4423,16.7202,16.371,16.5207,1384929.0],["2012-05-11",16.4066,17.1835,16.4066,17.1336,1397682.0],["2012-05-14",16.9269,17.1621,16.6561,16.9198,1213992.0],["2012-05-15",16.8271,16.9982,16.5492,16.8343,1925001.0],["2012-05-16",16.8628,17.1193,16.6775,16.7844,1145430.0],["2012-05-17",16.82,16.82,15.9647,16.036,1363752.0],["2012-05-18",16.0788,16.1002,15.4445,15.5229,2212470.0],["2012-05-21",15.5656,15.7723,15.3233,15.7581,1763307.0],["2012-05-22",15.7937,15.8721,15.6583,15.7153,1835964.0],["2012-05-23",15.5799,15.8008,15.4445,15.6797,1451034.0],["2012-05-24",15.7438,16.0075,15.7011,15.9362,1485666.0],["2012-05-25",16.0146,16.2,15.9006,16.1073,963261.0],["2012-05-29",16.2142,16.5492,16.2142,16.4637,1306305.0],["2012-05-30",16.3425,16.3995,16.0788,16.2784,2469051.0],["2012-05-31",16.257,16.257,15.3304,16.1216,2374983.0],["2012-06-01",15.7153,15.7153,14.5678,15.0596,4219722.0],["2012-06-04",15.0382,15.0382,14.354,14.6676,1625364.0],["2012-06-05",14.6391,14.7745,14.4253,14.6961,1611558.0],["2012-06-06",14.8244,15.2164,14.7603,15.1879,971685.0],["2012-06-07",15.3875,15.701,15.2734,15.4659,1426698.0],["2012-06-08",15.4445,15.9505,15.252,15.922,1015911.0],["2012-06-11",16.0788,16.1215,15.5157,15.5371,997776.0],["2012-06-12",15.6298,15.7652,15.5086,15.6939,1106937.0],["2012-06-13",15.6797,15.6797,15.2093,15.2592,1206387.0],["2012-06-14",15.2948,15.4373,15.1309,15.3875,888732.0],["2012-06-15",15.4659,15.7224,15.252,15.6583,1454076.0],["2012-06-18",15.5371,16.4138,15.5371,16.3069,1709721.0],["2012-06-19",16.3567,16.7131,16.3211,16.5421,1548027.0],["2012-06-20",16.4636,16.5135,16.0004,16.2285,1173042.0],["2012-06-21",15.8864,16.0218,14.6249,14.6462,3012516.0],["2012-06-22",14.6605,14.7389,14.297,14.5892,3138057.0],["2012-06-25",14.3398,14.4609,13.734,14.3611,1376622.0],["2012-06-26",14.3968,15.0454,14.1616,14.7175,1540188.0],["2012-06-27",14.7531,15.0952,14.5322,15.081,1557270.0],["2012-06-28",14.9313,15.5229,14.7246,15.5229,2103894.0],["2012-06-29",15.808,15.9291,15.3304,15.8721,1654146.0],["2012-07-02",15.979,16.7844,15.9077,16.6561,2581254.0],["2012-07-03",16.6347,16.9625,16.3781,16.6988,1953198.0],["2012-07-05",16.6703,17.0267,16.6133,16.82,1533870.0],["2012-07-06",16.6204,16.7915,15.9861,16.371,2402946.0],["2012-07-09",16.3639,16.4066,15.8935,16.1144,1635894.0],["2012-07-10",16.428,16.428,15.2093,15.3875,1511055.0],["2012-07-11",15.416,15.8365,15.2877,15.5443,1093833.0],["2012-07-12",15.4017,15.6084,15.0596,15.5443,934245.0],["2012-07-13",15.5443,16.0788,15.5443,15.7509,1914705.0],["2012-07-16",15.6797,15.7937,15.1451,15.3304,1402128.0],["2012-07-17",15.4017,15.416,14.689,15.2592,1369017.0],["2012-07-18",15.1879,16.0075,15.138,15.979,1544400.0],["2012-07-19",16.0574,16.4066,15.979,16.3211,1490697.0],["2012-07-20",16.1501,16.3639,15.9719,15.9861,1149174.0],["2012-07-23",15.5585,15.8792,15.3447,15.644,925704.0],["2012-07-24",15.6725,15.6797,14.86,15.3376,1511406.0],["2012-07-25",15.3233,15.3589,14.6747,14.7745,1493622.0],["2012-07-26",15.1451,15.6583,15.0026,15.2021,1332045.0],["2012-07-27",14.9598,16.2427,14.3968,15.7723,3926988.0],["2012-07-30",15.7153,16.036,15.6013,15.9576,1327716.0],["2012-07-31",15.8864,16.1643,15.587,15.7652,1296945.0],["2012-08-01",15.8578,16.1501,15.5371,15.5941,945477.0],["2012-08-02",15.3946,15.5371,15.1451,15.2592,1602783.0],["2012-08-03",15.587,16.093,15.3233,16.0431,791271.0],["2012-08-06",16.036,16.3425,15.979,16.1857,782730.0],["2012-08-07",16.3211,16.5777,16.093,16.3282,808353.0],["2012-08-08",16.2213,16.5349,16.0075,16.2142,660348.0],["2012-08-09",16.2285,16.3853,16.0146,16.0859,747396.0],["2012-08-10",16.0503,16.1429,15.8507,15.9648,418392.0],["2012-08-13",15.9576,16.1501,15.865,16.1429,693927.0],["2012-08-14",16.1928,16.7701,15.8792,16.6846,1937988.0],["2012-08-15",16.542,16.9269,16.542,16.877,1348659.0],["2012-08-16",16.8556,17.4543,16.7487,17.2975,1299870.0],["2012-08-17",17.0837,17.5755,17.0338,17.547,1278459.0],["2012-08-20",17.4543,17.4757,17.1265,17.2975,1018836.0],["2012-08-21",17.2904,17.4614,17.0837,17.2548,1620099.0],["2012-08-22",17.2619,17.3545,16.9554,17.2405,812331.0],["2012-08-23",17.2476,17.5612,17.0338,17.4614,962793.0],["2012-08-24",17.3688,17.8534,17.0552,17.5684,2720601.0],["2012-08-27",17.7109,17.8463,17.4401,17.7608,843570.0],["2012-08-28",17.7323,17.996,17.6539,17.8819,1330524.0],["2012-08-29",17.9532,18.2454,17.8321,18.1742,1264887.0],["2012-08-30",18.0245,18.2098,17.9247,18.0815,767286.0],["2012-08-31",18.0673,18.3381,17.8962,18.1742,1017783.0],["2012-09-04",18.1457,18.4094,17.775,18.224,1005147.0],["2012-09-05",18.2454,18.2811,17.8463,18.0316,1052649.0],["2012-09-06",18.1029,19.2218,18.1029,19.172,2115360.0],["2012-09-07",19.3074,19.3929,18.9439,18.9867,1647126.0],["2012-09-10",18.7372,19.0009,18.5234,18.5305,1555398.0],["2012-09-11",18.6232,18.8584,18.5091,18.5305,1758276.0],["2012-09-12",18.6374,18.9083,18.5163,18.9011,1511055.0],["2012-09-13",18.9724,19.7493,18.7087,19.5996,2329236.0],["2012-09-14",19.5996,20.6829,19.5996,20.0914,3750318.0],["2012-09-17",20.0201,20.1127,19.6352,19.7849,1378143.0],["2012-09-18",19.6922,19.9559,19.2218,19.4428,3701061.0],["2012-09-19",19.4927,19.7421,19.3216,19.5568,2742363.0],["2012-09-20",19.5283,19.6922,19.3715,19.6352,2898441.0],["2012-09-21",19.7564,20.7542,19.7065,20.4192,4026204.0],["2012-09-24",20.1911,20.4762,19.9916,20.184,1537497.0],["2012-09-25",20.2695,20.3194,19.5996,19.6495,1674270.0],["2012-09-26",19.6709,19.7065,18.9581,19.2717,1365975.0],["2012-09-27",19.3359,19.6495,19.1007,19.5925,1137708.0],["2012-09-28",19.5283,19.6994,19.2005,19.2504,1272375.0],["2012-10-01",19.2575,19.4713,18.9795,19.0864,1578213.0],["2012-10-02",19.229,19.4143,19.0864,19.3145,1144260.0],["2012-10-03",19.3858,19.9274,19.1506,19.7849,1816542.0],["2012-10-04",19.7849,19.9559,19.7279,19.9417,1443312.0],["2012-10-05",20.0272,20.4833,19.9346,19.9916,2012985.0],["2012-10-08",19.8419,19.8989,19.6994,19.8063,1583361.0],["2012-10-09",19.8277,19.8989,19.1648,19.172,2565810.0],["2012-10-10",19.1434,19.4499,19.0579,19.172,895167.0],["2012-10-11",19.3145,19.4,18.9225,19.2361,1359189.0],["2012-10-12",19.229,19.3929,19.0864,19.2646,818415.0],["2012-10-15",19.3359,19.4784,19.172,19.4143,1121562.0],["2012-10-16",19.5925,19.9488,19.5069,19.8704,1079208.0],["2012-10-17",19.9844,20.6615,19.9631,20.4691,1945593.0],["2012-10-18",20.3836,20.8896,20.2268,20.8611,1463202.0],["2012-10-19",20.8112,20.9609,20.6544,20.8896,1212822.0],["2012-10-22",20.8397,20.8825,19.9417,20.0557,2759679.0],["2012-10-23",19.792,19.9631,19.0936,19.2218,3285828.0],["2012-10-24",20.1199,21.5738,20.1199,20.8112,5474196.0],["2012-10-25",20.9751,21.1105,20.0415,20.2695,2403531.0],["2012-10-26",20.3337,20.5974,19.6709,19.7493,2939625.0],["2012-10-31",19.8633,20.5974,19.4,20.2695,2178306.0],["2012-11-01",20.7114,21.4027,20.6259,21.3742,3109275.0],["2012-11-02",21.4883,21.7377,20.9039,20.968,1804374.0],["2012-11-05",20.9324,21.3101,20.7542,21.1034,1443312.0],["2012-11-06",21.2673,21.4455,20.8326,20.9039,1604889.0],["2012-11-07",20.6045,20.8397,20.1769,20.69,1430442.0],["2012-11-08",20.6116,20.6401,19.9274,19.9346,2629458.0],["2012-11-09",19.8134,19.9987,19.1933,19.9488,2019654.0],["2012-11-12",20.0486,20.2054,19.678,19.9061,1941615.0],["2012-11-13",19.7421,20.3836,19.7065,20.1056,1559025.0],["2012-11-14",20.0343,20.1626,19.457,19.5212,3259971.0],["2012-11-15",19.4285,19.5497,18.7586,19.1577,2262429.0],["2012-11-16",19.1506,19.4214,18.9938,19.172,1991223.0],["2012-11-19",19.4428,20.4976,19.4285,19.9488,1859832.0],["2012-11-20",19.9559,20.7542,19.9559,20.7043,2341404.0],["2012-11-21",20.7185,21.1818,20.5831,20.6615,1128348.0],["2012-11-23",21.3386,21.3457,20.7969,20.9822,397917.0],["2012-11-26",20.8397,20.9324,20.4691,20.4905,1307241.0],["2012-11-27",20.519,20.747,20.1911,20.298,1442610.0],["2012-11-28",20.2482,20.5546,19.8847,20.5261,932256.0],["2012-11-29",20.6259,21.1675,20.241,21.139,1639872.0],["2012-11-30",21.139,21.5738,20.9324,21.3742,7483554.0],["2012-12-03",21.303,21.4384,21.025,21.2032,1864044.0],["2012-12-04",21.2317,21.4455,21.1604,21.3814,1345734.0],["2012-12-05",21.3671,21.4027,20.6259,20.7684,1505439.0],["2012-12-06",20.7043,20.747,20.2624,20.7043,1348191.0],["2012-12-07",20.7969,20.9252,20.4691,20.6401,845208.0],["2012-12-10",20.6615,20.6829,20.4192,20.4905,1007136.0],["2012-12-11",20.6615,20.6615,20.3551,20.4976,996255.0],["2012-12-12",20.6045,21.417,20.5475,21.1462,2707848.0],["2012-12-13",20.8611,21.1961,20.8183,21.0464,1481805.0],["2012-12-14",20.9324,21.1462,20.7542,20.8967,1065636.0],["2012-12-17",20.9466,21.1676,20.6401,21.1604,2797470.0],["2012-12-18",21.246,21.5595,21.1319,21.4811,2295540.0],["2012-12-19",21.5881,21.5952,21.2388,21.3885,1269099.0],["2012-12-20",21.417,21.6308,21.0179,21.6166,2525328.0],["2012-12-21",21.303,21.3671,21.0464,21.3243,4349358.0],["2012-12-24",21.3315,21.5025,21.1105,21.2317,462618.0],["2012-12-26",21.2317,21.3244,20.6045,20.6615,928395.0],["2012-12-27",20.6544,20.8896,20.2695,20.7613,934947.0],["2012-12-28",20.5831,20.8041,20.4406,20.5617,1026558.0],["2012-12-31",20.4477,21.0963,20.3693,20.8254,867087.0],["2013-01-02",21.3172,21.9088,21.3172,21.9016,1605006.0],["2013-01-03",21.9373,22.2295,21.7306,21.8019,990990.0],["2013-01-04",21.8945,22.0299,21.7449,22.0157,706914.0],["2013-01-07",21.9872,22.0941,21.8589,22.0157,869076.0],["2013-01-08",22.0656,22.4077,21.8874,22.2509,1240902.0],["2013-01-09",22.3863,22.6714,22.258,22.4861,969930.0],["2013-01-10",22.6072,22.6144,22.1226,22.2723,1837134.0],["2013-01-11",22.201,22.5217,22.201,22.4647,860184.0],["2013-01-14",22.3293,22.5217,22.0299,22.0941,1131156.0],["2013-01-15",22.1155,22.2224,22.0228,22.0941,1759563.0],["2013-01-16",22.0941,22.1511,21.9658,22.0014,854919.0],["2013-01-17",22.1297,22.3008,21.9943,22.2152,2227212.0],["2013-01-18",22.2936,22.8353,22.1725,22.5858,2121561.0],["2013-01-22",22.65,22.6928,22.4362,22.65,1455246.0],["2013-01-23",22.65,22.9137,22.5858,22.7711,1409850.0],["2013-01-24",22.8353,23.4482,22.6999,22.8638,1588275.0],["2013-01-25",22.9565,23.0776,22.6714,23.0776,899496.0],["2013-01-28",23.2202,23.2986,22.65,23.0063,1038726.0],["2013-01-29",22.985,23.3698,22.7355,23.3128,1710072.0],["2013-01-30",23.3413,23.3983,23.0206,23.0491,1320111.0],["2013-01-31",23.042,23.4767,22.6072,23.3342,3461445.0],["2013-02-01",23.5195,24.0897,23.3841,23.5908,3248739.0],["2013-02-04",23.3912,23.5551,23.0064,23.1133,1698138.0],["2013-02-05",23.2558,23.2558,22.8781,23.0634,2911779.0],["2013-02-06",23.0776,23.5195,23.0277,23.377,3275064.0],["2013-02-07",23.6549,23.7832,23.2629,23.6977,2323035.0],["2013-02-08",23.7048,23.9614,23.6549,23.9542,998712.0],["2013-02-11",23.9756,24.0469,23.7903,23.9115,1405170.0],["2013-02-12",24.1609,24.667,24.0327,24.6598,1850238.0],["2013-02-13",24.8024,25.3939,24.4817,24.6741,2955420.0],["2013-02-14",24.6028,24.6598,24.2678,24.389,1396161.0],["2013-02-15",24.4104,24.4246,24.1039,24.2536,1430910.0],["2013-02-19",24.332,24.503,23.9257,24.1609,2170350.0],["2013-02-20",24.1396,24.2678,23.1703,23.2059,2032758.0],["2013-02-21",23.2415,23.8687,23.1774,23.8188,2742012.0],["2013-02-22",23.8759,24.332,23.8046,24.3249,1321047.0],["2013-02-25",24.4246,24.4745,23.5765,23.5908,2691468.0],["2013-02-26",23.7903,24.2393,23.5195,24.1609,1454895.0],["2013-02-27",24.1039,24.8665,24.0754,24.6242,1039662.0],["2013-02-28",24.6385,24.9164,24.5244,24.6242,1224054.0],["2013-03-01",24.3819,24.5957,23.883,24.4959,1741077.0],["2013-03-04",24.3605,24.9307,24.2821,24.8879,1014039.0],["2013-03-05",24.9449,25.2799,24.8808,25.2799,1106703.0],["2013-03-06",25.287,25.7289,25.2585,25.6861,2026557.0],["2013-03-07",25.6362,25.6434,25.2229,25.5507,1341405.0],["2013-03-08",25.7503,25.9,25.4866,25.6719,734526.0],["2013-03-11",25.7004,25.7788,25.344,25.5507,1228734.0],["2013-03-12",25.565,25.6149,25.1516,25.3654,1246284.0],["2013-03-13",25.3583,25.6648,25.2443,25.6291,1261377.0],["2013-03-14",25.679,25.9,25.5436,25.8928,955071.0],["2013-03-15",25.9142,26.0568,25.679,25.9071,2199717.0],["2013-03-18",25.5507,26.0639,25.451,25.8429,1229553.0],["2013-03-19",25.9926,26.1066,25.4723,25.9213,1232946.0],["2013-03-20",26.185,26.9263,26.1494,26.8479,1520415.0],["2013-03-21",27.1971,27.1971,25.8073,25.8643,1783080.0],["2013-03-22",26.0568,26.2848,25.9071,26.1423,694278.0],["2013-03-25",26.3703,26.6982,26.0924,26.4487,1111500.0],["2013-03-26",26.463,26.5058,25.7218,26.1779,1670058.0],["2013-03-27",26.0853,26.2349,25.8857,26.1851,714285.0],["2013-03-28",26.2492,26.7053,26.1993,26.6768,945594.0],["2013-04-01",26.6127,26.6269,25.7432,25.8216,1045512.0],["2013-04-02",26.014,26.2991,25.3227,25.4296,1491165.0],["2013-04-03",25.4509,25.508,24.4104,24.6456,1929915.0],["2013-04-04",24.6527,24.7667,24.0754,24.4104,1852344.0],["2013-04-05",24.0612,24.724,23.662,24.5387,2013921.0],["2013-04-08",24.6313,25.2086,24.3534,25.0518,1421784.0],["2013-04-09",25.1659,25.1872,24.8808,25.0091,1129167.0],["2013-04-10",25.0305,25.4652,24.9235,25.344,1084473.0],["2013-04-11",25.3797,26.0069,25.23,25.7859,777816.0],["2013-04-12",25.7289,26.4915,25.6291,26.1565,2237391.0],["2013-04-15",26.0425,26.0924,24.5173,24.5529,2973321.0],["2013-04-16",24.8451,25.3084,24.8451,25.287,1989234.0],["2013-04-17",24.9734,24.9734,24.3961,24.7953,1577979.0],["2013-04-18",24.8737,25.0162,24.6527,24.9877,1530828.0],["2013-04-19",25.0304,26.014,24.9235,25.9855,1245465.0],["2013-04-22",26.0282,26.128,25.3725,25.8714,1079442.0],["2013-04-23",26.1423,26.4416,25.8216,26.1637,1705977.0],["2013-04-24",26.1779,26.4416,25.6363,25.8287,2299986.0],["2013-04-25",25.9926,26.4559,25.8358,26.128,2343042.0],["2013-04-26",26.1708,26.4274,26.0069,26.1993,1178424.0],["2013-04-29",26.2349,26.3917,25.9142,25.9784,1474434.0],["2013-04-30",25.9855,26.2991,25.7075,25.9356,2617524.0],["2013-05-01",25.957,26.1708,25.7004,25.8429,2535624.0],["2013-05-02",25.8429,26.8835,25.8429,26.6768,2297295.0],["2013-05-03",28.3089,29.6987,27.4394,28.3089,6197958.0],["2013-05-06",28.423,28.8007,28.0524,28.6011,1779570.0],["2013-05-07",28.6154,29.043,28.4372,28.986,1037205.0],["2013-05-08",28.9789,28.9789,28.5085,28.8363,1299051.0],["2013-05-09",28.8648,29.0787,28.8363,28.8862,1171170.0],["2013-05-10",28.9076,29.1713,28.7579,29.0288,595062.0],["2013-05-13",29.0003,29.4992,28.7722,29.4493,1124253.0],["2013-05-14",29.5134,30.3544,29.4706,30.333,1277757.0],["2013-05-15",30.2689,31.0743,30.0408,31.0173,1447875.0],["2013-05-16",30.7963,30.9602,30.3687,30.497,1511055.0],["2013-05-17",30.7321,31.1598,30.6466,31.0315,1425645.0],["2013-05-20",30.7179,31.1883,30.5397,30.8889,1352754.0],["2013-05-21",30.8676,31.0956,30.4969,30.946,1195974.0],["2013-05-22",30.889,31.2738,30.5041,30.6039,2533752.0],["2013-05-23",30.048,30.6395,29.7629,30.4257,1243242.0],["2013-05-24",30.2404,30.5468,29.8912,30.4756,1097577.0],["2013-05-28",31.06,31.3878,30.4684,30.8319,1152684.0],["2013-05-29",30.5247,30.5676,29.7532,30.139,1733823.0],["2013-05-30",30.3604,30.6248,30.139,30.4462,656604.0],["2013-05-31",30.2461,30.7176,30.089,30.2033,801333.0],["2013-06-03",30.1819,30.3319,29.0317,29.8104,1384578.0],["2013-06-04",29.8175,30.2104,28.7246,28.8389,1778166.0],["2013-06-05",28.846,28.846,27.753,27.803,2614482.0],["2013-06-06",27.7244,27.8959,27.3244,27.8459,3739905.0],["2013-06-07",28.1459,28.7031,27.703,28.6174,2363985.0],["2013-06-10",28.7888,28.7888,27.4673,27.8816,2642679.0],["2013-06-11",27.3387,28.1102,27.2244,27.5887,1031706.0],["2013-06-12",27.9316,28.0316,27.3601,27.4316,1098747.0],["2013-06-13",27.4316,28.3388,27.4316,28.2174,750555.0],["2013-06-14",28.1745,28.696,28.0245,28.646,1187901.0],["2013-06-17",28.9817,29.6318,28.9317,29.4818,1613547.0],["2013-06-18",29.4461,29.989,29.246,29.939,1094769.0],["2013-06-19",29.8175,30.1461,29.5104,29.5747,1287936.0],["2013-06-20",29.1175,29.1818,27.3101,27.6244,2159352.0],["2013-06-21",27.7673,27.8387,25.7814,27.0172,5600205.0],["2013-06-24",26.4743,26.4743,25.6242,26.36,2693106.0],["2013-06-25",26.9887,28.0316,26.9458,27.1601,1707849.0],["2013-06-26",27.2173,27.6387,27.0458,27.1958,1235520.0],["2013-06-27",27.4673,27.903,27.253,27.8387,1182519.0],["2013-06-28",27.8245,27.8245,27.2816,27.6744,2806596.0],["2013-07-01",27.7387,28.5102,27.7387,28.053,1713114.0],["2013-07-02",28.0459,28.3174,27.3958,27.703,2153151.0],["2013-07-03",27.4816,28.3531,27.4816,28.0388,1402947.0],["2013-07-05",28.2674,28.3102,27.5959,28.2602,954369.0],["2013-07-08",28.3245,28.7388,27.9602,28.053,1287468.0],["2013-07-09",28.2388,28.5031,27.9316,28.3817,1728324.0],["2013-07-10",28.496,28.5317,27.953,28.4459,941265.0],["2013-07-11",29.0032,30.1176,28.9603,29.939,1614366.0],["2013-07-12",30.0176,30.4533,29.7675,30.2104,1165437.0],["2013-07-15",30.2819,30.539,29.5604,29.7032,1168479.0],["2013-07-16",29.7104,29.889,29.2603,29.3746,995670.0],["2013-07-17",29.5318,29.5603,28.746,29.3246,1008540.0],["2013-07-18",29.3246,29.7247,29.1603,29.3318,1065285.0],["2013-07-19",29.3318,29.739,29.2246,29.6032,1299051.0],["2013-07-22",29.889,30.3104,29.8675,30.2961,1446237.0],["2013-07-23",30.3319,30.5248,30.0176,30.2819,962793.0],["2013-07-24",30.3819,30.5605,29.5675,29.7533,1191528.0],["2013-07-25",27.0887,29.7532,27.0887,29.5818,3808467.0],["2013-07-26",29.3746,30.1319,29.3032,29.7533,1315665.0],["2013-07-29",29.6389,29.9818,29.1889,29.2603,1049841.0],["2013-07-30",29.5604,29.8533,29.2032,29.3603,773487.0],["2013-07-31",29.4818,29.8318,29.0817,29.5104,1107990.0],["2013-08-01",29.8175,30.1104,29.7032,29.9175,2005965.0],["2013-08-02",30.4319,30.4462,29.789,30.3604,1089855.0],["2013-08-05",30.1818,30.3676,29.7175,29.8247,1005615.0],["2013-08-06",29.8247,29.8961,28.5174,28.5745,1639404.0],["2013-08-07",28.5245,28.6174,27.6387,27.7173,1544283.0],["2013-08-08",27.8387,28.0745,27.4601,27.5744,1279395.0],["2013-08-09",27.5173,27.5816,26.8958,27.3244,1244178.0],["2013-08-12",27.2101,27.503,26.9958,27.0744,1031940.0],["2013-08-13",27.0958,27.1387,26.3672,26.6458,2531529.0],["2013-08-14",26.6529,26.8601,26.41,26.4386,1655199.0],["2013-08-15",25.9314,27.1029,25.5742,27.0387,2695797.0],["2013-08-16",27.0958,27.5459,26.9101,27.1315,1740141.0],["2013-08-19",27.0244,27.2958,26.7243,26.7672,1700478.0],["2013-08-20",27.0387,27.5316,26.6815,27.4459,1064115.0],["2013-08-21",27.3601,28.2531,27.2887,27.7316,1773252.0],["2013-08-22",27.8602,28.1245,27.5816,27.6816,589680.0],["2013-08-23",27.6744,27.6744,26.8601,27.0672,1193166.0],["2013-08-26",27.1672,27.553,26.8815,27.3101,718029.0],["2013-08-27",26.952,27.0666,26.4291,26.465,737100.0],["2013-08-28",26.4506,26.7801,26.1785,26.4793,642798.0],["2013-08-29",26.3575,27.2457,26.3575,26.8302,675909.0],["2013-08-30",26.8302,26.9305,26.3002,26.3862,701649.0],["2013-09-03",26.7228,27.0666,26.0424,26.3504,1870596.0],["2013-09-04",26.3504,26.644,26.0782,26.3002,1795950.0],["2013-09-05",26.2787,26.7443,26.1355,26.5652,1319994.0],["2013-09-06",26.8302,27.4247,26.6583,27.1024,1873170.0],["2013-09-09",27.2958,28.6065,27.0738,28.5134,1782495.0],["2013-09-10",28.6495,29.3657,28.5349,29.2869,1989585.0],["2013-09-11",29.2153,29.5161,28.807,29.1795,1127997.0],["2013-09-12",29.1222,29.6092,29.1222,29.2869,1327716.0],["2013-09-13",29.2654,29.4373,28.9933,29.2439,917280.0],["2013-09-16",29.8599,30.0318,29.509,29.6522,1072188.0],["2013-09-17",29.5878,29.8671,29.5018,29.8098,917280.0],["2013-09-18",29.7167,31.0059,29.4875,30.9629,1228851.0],["2013-09-19",30.9128,31.2924,30.1679,30.1894,1022463.0],["2013-09-20",30.5905,30.8913,29.4875,29.509,1747395.0],["2013-09-23",29.4517,29.6164,29.0076,29.201,938106.0],["2013-09-24",29.1294,29.7883,28.9002,29.2941,842868.0],["2013-09-25",29.38,29.6665,28.9718,29.2869,561483.0],["2013-09-26",29.3944,29.6164,29.0506,29.2941,847314.0],["2013-09-27",29.0362,29.9387,29.0004,29.7955,1139112.0],["2013-09-30",29.3299,29.8742,29.1867,29.8169,1401660.0],["2013-10-01",29.7955,30.6478,29.7955,30.5475,2419092.0],["2013-10-02",30.1894,30.6191,29.8886,30.612,1329003.0],["2013-10-03",30.4472,30.6048,29.8814,30.4114,1956357.0],["2013-10-04",30.3183,30.7552,30.1751,30.4616,1293435.0],["2013-10-07",29.9817,30.1106,29.5591,29.5663,2038140.0],["2013-10-08",29.4588,29.5519,28.3487,28.3773,2010177.0],["2013-10-09",28.585,28.585,27.7613,28.1123,1766349.0],["2013-10-10",28.4633,28.6996,28.1123,28.6495,1107171.0],["2013-10-11",28.6566,29.201,28.4274,29.1795,1301742.0],["2013-10-14",28.893,29.0434,28.3701,28.6781,1628055.0],["2013-10-15",28.5922,28.6495,27.5107,27.5823,2659176.0],["2013-10-16",27.6826,27.7184,27.038,27.3961,2790567.0],["2013-10-17",27.2313,27.7972,27.1526,27.5322,2525679.0],["2013-10-18",27.7757,27.9834,27.568,27.9547,1761084.0],["2013-10-21",27.833,28.0908,27.4247,27.833,1792557.0],["2013-10-22",28.0693,29.244,28.012,29.1723,1912950.0],["2013-10-23",28.9073,29.2583,28.7712,28.9001,2209077.0],["2013-10-24",31.5216,31.5216,30.0533,30.5833,3357783.0],["2013-10-25",30.5833,31.0919,30.3326,31.0919,1522053.0],["2013-10-28",30.9773,31.321,30.5332,30.8412,2260206.0],["2013-10-29",30.8626,31.1491,30.8197,31.142,1300455.0],["2013-10-30",31.1491,31.321,30.9128,31.1563,1374516.0],["2013-10-31",31.2208,31.3139,30.7051,30.8555,1389492.0],["2013-11-01",30.8483,31.0345,30.0247,30.4329,1324557.0],["2013-11-04",30.5762,30.7409,30.1966,30.6693,968994.0],["2013-11-05",30.4759,30.6621,29.9817,30.1464,927810.0],["2013-11-06",30.218,30.2395,29.8026,29.9745,913419.0],["2013-11-07",30.0963,30.2324,29.3227,29.423,1113372.0],["2013-11-08",29.2798,29.6021,28.7283,29.2439,1291329.0],["2013-11-11",29.2511,29.466,28.8787,29.0792,828360.0],["2013-11-12",29.0363,29.1867,28.9073,29.0649,1221597.0],["2013-11-13",28.936,29.645,28.7999,29.6307,1519596.0],["2013-11-14",29.6379,30.3183,29.4875,30.2825,1395225.0],["2013-11-15",30.2682,30.4759,30.1536,30.2538,882297.0],["2013-11-18",30.2682,30.7123,29.8241,29.8814,1476072.0],["2013-11-19",29.9817,30.4544,29.8814,30.0032,792558.0],["2013-11-20",29.9387,30.8698,29.8957,29.996,1889082.0],["2013-11-21",30.0748,31.1205,30.0103,30.9773,966420.0],["2013-11-22",31.0847,31.1563,30.4114,30.5833,1191762.0],["2013-11-25",30.6263,30.7409,30.1751,30.5762,795366.0],["2013-11-26",30.5474,31.5238,30.4613,31.4089,1288638.0],["2013-11-27",31.5525,31.9402,31.3731,31.6387,1677078.0],["2013-11-29",31.6171,31.6171,31.2295,31.3013,402012.0],["2013-12-02",31.2223,31.2654,30.368,30.4541,1247688.0],["2013-12-03",30.4469,30.5618,29.9085,30.2603,879957.0],["2013-12-04",29.9013,30.1167,29.3844,29.9731,1109511.0],["2013-12-05",29.9659,30.0521,29.7218,30.0018,731016.0],["2013-12-06",30.5259,30.7987,29.9228,30.3967,1110681.0],["2013-12-09",30.3895,30.8992,30.1167,30.6192,1210365.0],["2013-12-10",30.4613,31.3587,30.4613,30.8274,1340937.0],["2013-12-11",30.8849,30.9351,30.368,30.4182,1146366.0],["2013-12-12",30.368,30.569,30.2818,30.4828,768573.0],["2013-12-13",30.5403,30.77,30.2172,30.5187,911664.0],["2013-12-16",30.6695,30.9423,30.5761,30.6551,687843.0],["2013-12-17",30.5187,30.6479,30.0018,30.2244,1035918.0],["2013-12-18",30.3536,31.2438,30.1023,31.2366,1390779.0],["2013-12-19",31.2366,31.3443,30.8992,31.0643,736164.0],["2013-12-20",31.1505,31.6602,31.0643,31.6315,1872000.0],["2013-12-23",31.7679,32.3207,31.61,32.2992,1076985.0],["2013-12-24",32.2345,32.6222,32.1771,32.493,563355.0],["2013-12-26",32.5217,32.6868,32.2561,32.4715,645957.0],["2013-12-27",32.5576,32.7012,32.091,32.2417,458523.0],["2013-12-30",32.2345,32.7371,32.2345,32.6868,706680.0],["2013-12-31",32.8663,33.0817,32.7084,32.8089,700245.0],["2014-01-02",32.6653,33.053,32.4499,32.615,1195740.0],["2014-01-03",32.7299,32.9453,32.4786,32.7227,905814.0],["2014-01-06",32.6366,32.8878,32.1197,32.2704,951327.0],["2014-01-07",32.371,32.9166,32.134,32.5504,798291.0],["2014-01-08",32.4284,33.0961,32.2705,32.7012,798057.0],["2014-01-09",32.7371,32.9596,32.4212,32.9166,574470.0],["2014-01-10",32.9453,33.6345,32.9453,33.5914,802971.0],["2014-01-13",33.3976,33.5986,33.2037,33.2684,2399787.0],["2014-01-14",33.2827,34.216,33.2253,34.2088,1450215.0],["2014-01-15",34.2232,34.4027,33.9504,34.3381,1392417.0],["2014-01-16",34.137,34.3524,33.6847,33.8427,2260089.0],["2014-01-17",33.9001,33.936,33.254,33.4263,2872818.0],["2014-01-21",33.656,33.8642,33.1678,33.8499,1267578.0],["2014-01-22",33.8858,34.3093,33.656,34.2806,1381770.0],["2014-01-23",34.1083,34.2088,33.6632,34.1658,1475955.0],["2014-01-24",33.8929,33.9647,32.6222,32.7658,1712763.0],["2014-01-27",32.8017,33.0314,32.1053,32.5433,2071017.0],["2014-01-28",32.5863,33.3114,32.5863,33.3042,1295424.0],["2014-01-29",32.974,33.3904,32.7012,32.773,1815957.0],["2014-01-30",31.0715,31.4018,29.8152,31.0213,4717089.0],["2014-01-31",31.3156,32.6438,30.7484,32.3494,2746458.0],["2014-02-03",32.091,32.4284,30.3105,30.4757,2831517.0],["2014-02-04",30.5977,31.2869,30.3536,30.9638,2445066.0],["2014-02-05",30.8346,31.2797,30.4254,31.129,1792440.0],["2014-02-06",31.1864,31.9546,31.1505,31.8971,1503801.0],["2014-02-07",32.1699,32.5792,31.8971,32.292,2043054.0],["2014-02-10",32.2848,32.3207,31.6171,31.6315,1278108.0],["2014-02-11",31.7751,32.3638,31.7751,32.1771,1134081.0],["2014-02-12",32.292,32.7084,32.1412,32.6797,1821573.0],["2014-02-13",32.3638,32.6581,32.3494,32.4212,1159119.0],["2014-02-14",32.3135,32.9453,32.3135,32.9381,1167660.0],["2014-02-18",32.9668,33.3258,32.572,32.9166,1428336.0],["2014-02-19",32.7012,33.0314,32.7012,32.7443,1930734.0],["2014-02-20",32.7156,32.9812,32.5935,32.6868,1443078.0],["2014-02-21",32.694,32.7658,32.2417,32.292,1081197.0],["2014-02-24",32.2848,32.6797,32.1125,32.1125,1005147.0],["2014-02-25",32.1125,32.3638,32.0479,32.1699,1422954.0],["2014-02-26",32.7602,33.6024,32.1483,33.4944,1808703.0],["2014-02-27",32.969,33.9552,32.969,33.8904,1752894.0],["2014-02-28",33.9408,34.1567,33.4297,33.6456,1698372.0],["2014-03-03",33.1273,33.2785,32.6091,33.0914,1115478.0],["2014-03-04",33.48,33.7464,33.2353,33.7176,1079910.0],["2014-03-05",33.7824,34.1063,33.624,33.7104,815256.0],["2014-03-06",33.7464,34.0343,33.6816,33.84,770445.0],["2014-03-07",34.0127,34.1855,33.4657,33.5304,1261143.0],["2014-03-10",33.3361,33.4225,32.8538,32.8754,972738.0],["2014-03-11",32.9402,33.2569,32.4651,32.5155,1111734.0],["2014-03-12",32.2635,32.4147,31.882,32.1699,1720953.0],["2014-03-13",32.2923,32.3715,30.7015,30.7734,2022813.0],["2014-03-14",30.831,31.2269,30.6654,31.1549,1635543.0],["2014-03-17",31.3421,31.774,31.2197,31.4789,850707.0],["2014-03-18",31.5437,32.0332,31.4141,31.8676,1000818.0],["2014-03-19",31.9828,32.5874,31.6516,31.7884,1247805.0],["2014-03-20",31.7236,31.8748,30.9606,31.0686,1178424.0],["2014-03-21",31.1837,31.4861,30.4423,30.4711,5402592.0],["2014-03-24",30.5863,30.8886,29.4057,29.5137,3060252.0],["2014-03-25",29.5929,30.4927,29.5641,30.2768,3754764.0],["2014-03-26",30.4351,30.5287,29.3049,29.3481,2288637.0],["2014-03-27",29.3265,29.4633,28.6715,28.9378,2516085.0],["2014-03-28",29.0098,30.2048,28.8658,30.0824,2446470.0],["2014-03-31",30.2119,30.5215,29.7584,30.2911,1692405.0],["2014-04-01",30.3703,30.903,30.2695,30.6151,2029599.0],["2014-04-02",30.5863,30.8166,30.3847,30.5791,1677546.0],["2014-04-03",30.5791,30.8022,30.2551,30.2911,1865448.0],["2014-04-04",30.5719,31.3205,30.032,30.2983,1978353.0],["2014-04-07",30.1904,30.4135,29.0458,29.2402,1650519.0],["2014-04-08",29.2042,29.6289,28.8586,29.5641,1712178.0],["2014-04-09",30.1544,30.4639,29.6289,30.2335,1767285.0],["2014-04-10",30.14,30.2335,29.2114,29.4705,1637883.0],["2014-04-11",29.1538,29.5641,28.9594,29.1178,1087398.0],["2014-04-14",29.3481,29.3913,28.7723,29.0026,1235403.0],["2014-04-15",29.0962,29.3697,28.5275,28.9738,1689363.0],["2014-04-16",29.2042,29.7441,29.1898,29.4129,1397565.0],["2014-04-17",29.4057,29.6433,29.089,29.1106,1091025.0],["2014-04-21",29.1754,29.4489,28.8802,29.3481,1202994.0],["2014-04-22",29.4057,30.1616,29.3913,29.8016,1370538.0],["2014-04-23",29.7728,29.9312,29.4417,29.7225,1247688.0],["2014-04-24",29.852,30.2407,29.5281,30.2335,1577511.0],["2014-04-25",29.888,29.9024,28.6211,29.0386,2673450.0],["2014-04-28",29.125,29.4057,27.8725,28.4051,3822507.0],["2014-04-29",28.5131,28.9666,28.182,28.873,1500759.0],["2014-04-30",28.7939,28.8802,28.3331,28.6859,2103543.0],["2014-05-01",30.3343,30.3343,27.7645,28.4771,4823442.0],["2014-05-02",28.4339,29.5857,28.4339,29.3841,3063528.0],["2014-05-05",29.089,29.161,28.6787,29.0098,1588392.0],["2014-05-06",28.9738,28.9738,28.1964,28.2612,1533285.0],["2014-05-07",28.2396,28.3691,27.7429,28.0452,2353221.0],["2014-05-08",27.9228,28.4627,27.8508,28.0668,2066688.0],["2014-05-09",28.1316,28.4915,27.9084,28.4627,2200653.0],["2014-05-12",28.7363,29.3841,28.5635,29.1322,1481337.0],["2014-05-13",29.1322,29.3265,28.6931,28.7147,1004445.0],["2014-05-14",28.6571,28.7003,27.8221,27.8869,1416285.0],["2014-05-15",27.8365,27.9012,26.8359,27.2462,2937519.0],["2014-05-16",27.3686,27.6493,27.2606,27.5989,2627352.0],["2014-05-19",27.6637,28.5779,27.4837,28.0452,2152449.0],["2014-05-20",27.9156,28.218,27.8653,27.8869,2068677.0],["2014-05-21",27.9588,28.4771,27.9228,28.0812,1297413.0],["2014-05-22",28.1964,28.9738,28.038,28.7147,1666782.0],["2014-05-23",28.6355,29.2042,28.6067,29.0674,1396044.0],["2014-05-27",29.1754,29.3841,29.0242,29.2905,1385280.0],["2014-05-28",29.2039,29.3555,28.7779,28.814,1839942.0],["2014-05-29",28.8574,29.1895,28.6985,28.9584,1054170.0],["2014-05-30",28.8718,29.009,28.6119,28.8646,1496079.0],["2014-06-02",28.8574,29.1173,28.6263,28.879,1281969.0],["2014-06-03",28.9512,29.2472,28.6985,28.8574,1308411.0],["2014-06-04",28.8068,29.009,28.6191,28.6408,1809405.0],["2014-06-05",28.7924,29.2111,28.4386,28.8357,3307122.0],["2014-06-06",28.8935,29.1823,28.8213,29.1101,1916109.0],["2014-06-09",29.0595,29.7093,28.9945,29.4205,1523223.0],["2014-06-10",29.3772,29.5144,29.0812,29.3411,1428570.0],["2014-06-11",29.2256,29.2689,28.8285,29.2617,1896336.0],["2014-06-12",29.2545,29.3339,28.8429,29.0306,2522637.0],["2014-06-13",29.1101,29.1389,28.6552,28.7346,1348308.0],["2014-06-16",28.6263,28.9296,28.4531,28.6191,1211535.0],["2014-06-17",28.4892,28.6119,28.121,28.3303,2100969.0],["2014-06-18",28.3159,28.583,27.9332,28.5541,2614365.0],["2014-06-19",28.5902,29.2689,28.4097,29.2617,2914938.0],["2014-06-20",29.0667,29.1028,28.0343,28.5253,5550948.0],["2014-06-23",28.5614,28.8574,28.3448,28.3736,1311102.0],["2014-06-24",28.3592,28.9007,28.2004,28.4386,1366326.0],["2014-06-25",28.3375,28.7418,28.3375,28.648,978588.0],["2014-06-26",28.4675,28.6913,28.0704,28.222,1178424.0],["2014-06-27",28.1498,28.6047,28.0776,28.5541,3034629.0],["2014-06-30",28.4603,28.8429,28.2798,28.8285,1550952.0],["2014-07-01",28.8862,29.5721,28.8646,29.1678,1909557.0],["2014-07-02",29.0451,29.2905,28.7996,28.879,1527903.0],["2014-07-03",28.9584,29.4927,28.8501,29.4927,1102725.0],["2014-07-07",29.3339,29.3844,28.7491,28.7852,2060370.0],["2014-07-08",28.6841,28.7635,28.2798,28.3303,1674036.0],["2014-07-09",28.3953,28.7996,28.222,28.2726,1504269.0],["2014-07-10",27.5723,27.6517,26.6553,27.4495,3790917.0],["2014-07-11",27.3484,27.6444,27.0669,27.0813,2793843.0],["2014-07-14",27.1318,27.5073,27.1318,27.399,2327481.0],["2014-07-15",27.1752,27.3918,26.8864,27.0308,1448694.0],["2014-07-16",27.2329,27.3051,26.9008,27.1174,1818531.0],["2014-07-17",26.8503,27.1679,26.6842,27.1246,3050775.0],["2014-07-18",27.1535,27.4423,26.9874,27.4423,2338128.0],["2014-07-21",27.2401,27.6083,27.1391,27.5578,1934361.0],["2014-07-22",27.6589,28.4097,27.6156,28.222,3306654.0],["2014-07-23",28.121,28.5397,27.8322,28.1571,2282904.0],["2014-07-24",28.1137,28.3953,27.7961,27.8971,2501226.0],["2014-07-25",27.6444,27.8322,27.4567,27.5722,1543113.0],["2014-07-28",27.1896,27.3196,26.4604,26.547,2970396.0],["2014-07-29",26.8864,27.2257,26.8503,26.8575,5050890.0],["2014-07-30",26.9513,27.1102,26.6987,26.8864,3186261.0],["2014-07-31",26.8647,27.9044,26.547,27.2835,5041647.0],["2014-08-01",27.2329,27.5795,26.8142,27.3051,2983617.0],["2014-08-04",27.334,27.8538,27.3268,27.76,2820285.0],["2014-08-05",27.5723,28.5541,27.5723,28.3448,3544749.0],["2014-08-06",28.0776,28.9584,28.0487,28.6335,2469636.0],["2014-08-07",28.7996,28.944,28.4892,28.7635,2668536.0],["2014-08-08",28.8357,29.7815,28.7419,29.6732,2852928.0],["2014-08-11",29.8681,29.962,29.6227,29.8465,1998126.0],["2014-08-12",29.7093,29.8104,29.3267,29.5793,1678131.0],["2014-08-13",29.601,29.8609,29.4783,29.6588,1808001.0],["2014-08-14",29.7237,30.1497,29.5793,30.1425,1661400.0],["2014-08-15",30.2219,30.3157,29.7382,30.1353,1778283.0],["2014-08-18",30.323,31.1244,30.323,30.8356,2246985.0],["2014-08-19",31.0522,31.4781,30.8789,30.915,1677078.0],["2014-08-20",31.0305,31.2832,30.7634,31.2182,1440270.0],["2014-08-21",31.1749,31.2904,30.7489,31.1966,975897.0],["2014-08-22",31.0955,31.3554,30.98,31.2399,744588.0],["2014-08-25",31.3554,31.6586,31.1388,31.2543,1250145.0],["2014-08-26",31.341,31.5648,31.1749,31.4204,634257.0],["2014-08-27",31.5073,31.5579,31.1453,31.2756,805311.0],["2014-08-28",31.0512,31.3045,30.7688,31.1597,1215162.0],["2014-08-29",31.1597,31.4276,31.0439,31.2828,686088.0],["2014-09-02",31.3552,31.6665,31.2177,31.5869,1566513.0],["2014-09-03",31.6448,31.6955,31.319,31.4566,1398384.0],["2014-09-04",31.4131,32.0285,31.348,31.7317,1639287.0],["2014-09-05",31.6665,31.891,31.4131,31.8258,1033227.0],["2014-09-08",31.6448,31.9344,31.5507,31.8692,1087398.0],["2014-09-09",31.7968,31.8403,31.3697,31.5652,928863.0],["2014-09-10",31.5652,31.681,31.3335,31.5869,1107171.0],["2014-09-11",31.4638,31.8693,31.3552,31.7389,1344096.0],["2014-09-12",31.6665,31.7896,30.9136,31.2249,1747395.0],["2014-09-15",31.2177,31.2611,30.8919,31.0077,925353.0],["2014-09-16",30.9064,31.1525,30.7833,31.0222,1529775.0],["2014-09-17",31.1598,31.6883,31.0729,31.5,1256580.0],["2014-09-18",31.5145,31.5724,31.0367,31.0584,929565.0],["2014-09-19",31.1525,31.167,30.3923,30.8557,3870711.0],["2014-09-22",30.8484,30.8484,30.1534,30.291,1280448.0],["2014-09-23",30.11,30.472,29.8711,30.2475,1268865.0],["2014-09-24",30.2403,30.4285,30.0738,30.3055,975195.0],["2014-09-25",30.1969,30.2837,29.6756,29.6756,1259037.0],["2014-09-26",29.6684,30.1896,29.6684,30.1462,993915.0],["2014-09-29",29.7625,29.9145,29.6104,29.7046,945711.0],["2014-09-30",29.8783,30.262,29.4729,29.7625,1877499.0],["2014-10-01",29.929,29.9362,29.0023,29.1471,1983618.0],["2014-10-02",29.0964,29.4946,28.7924,29.3571,1199016.0],["2014-10-03",29.567,29.7552,29.415,29.4946,1253538.0],["2014-10-06",29.6901,29.7914,29.3136,29.4367,1127412.0],["2014-10-07",29.1978,29.2485,28.843,28.8648,1187316.0],["2014-10-08",28.9227,29.205,28.4304,29.1761,1658358.0],["2014-10-09",29.0602,29.2412,28.5173,28.5317,1463553.0],["2014-10-10",28.3507,28.691,27.8729,27.8729,1522989.0],["2014-10-13",27.9453,28.1697,27.2937,27.3227,1540656.0],["2014-10-14",27.4168,27.8367,26.787,27.3372,2351817.0],["2014-10-15",26.8087,27.967,26.4539,27.6702,2551419.0],["2014-10-16",27.1272,28.4521,27.0331,28.1915,1678833.0],["2014-10-17",28.5028,29.1471,28.2566,29.0819,1685736.0],["2014-10-20",28.9661,29.2991,28.872,29.053,1448928.0],["2014-10-21",29.205,29.8132,29.1833,29.6901,986193.0],["2014-10-22",29.6466,30.0593,29.5236,29.5308,859716.0],["2014-10-23",29.8783,30.3272,29.7697,30.0883,1196676.0],["2014-10-24",30.1607,30.3851,29.8132,30.2982,842868.0],["2014-10-27",30.2258,30.4358,29.9507,30.3996,685152.0],["2014-10-28",30.4865,30.8557,30.2837,30.8122,1128582.0],["2014-10-29",30.7399,31.0656,30.2403,30.653,1970046.0],["2014-10-30",29.1978,30.5516,28.5897,30.3272,4640103.0],["2014-10-31",30.8702,31.3842,30.6602,31.3118,2309229.0],["2014-11-03",31.3263,31.681,31.138,31.3263,1606059.0],["2014-11-04",31.1018,31.2032,30.4213,30.7254,1089387.0],["2014-11-05",31.0584,31.0584,30.291,30.3634,1294605.0],["2014-11-06",30.4502,30.8701,30.2403,30.8629,1130571.0],["2014-11-07",30.9208,31.0005,30.653,30.986,860418.0],["2014-11-10",31.1091,31.3407,30.7905,30.8629,842166.0],["2014-11-11",30.8195,31.1163,30.805,31.0656,540423.0],["2014-11-12",30.8629,31.0801,30.7543,30.9932,857844.0],["2014-11-13",31.0874,31.1235,30.5733,30.7905,572715.0],["2014-11-14",30.7905,31.0584,30.6095,30.9643,868257.0],["2014-11-17",30.8195,30.8195,30.3851,30.472,696852.0],["2014-11-18",30.5516,31.2756,30.4141,31.1018,1037439.0],["2014-11-19",31.0222,31.2322,30.8412,31.015,927459.0],["2014-11-20",30.7905,31.7534,30.7905,31.7389,882297.0],["2014-11-21",31.9199,32.4484,31.8765,32.3036,1855503.0],["2014-11-24",32.4557,33.1724,32.4339,33.1362,1768923.0],["2014-11-25",33.1289,33.383,32.5555,32.7587,1149525.0],["2014-11-26",32.7442,32.8241,32.5991,32.6862,536094.0],["2014-11-28",32.6063,32.8458,32.403,32.6063,418392.0],["2014-12-01",32.5119,32.6499,32.0474,32.2288,982566.0],["2014-12-02",32.3014,32.9329,32.1708,32.7297,1230255.0],["2014-12-03",32.8531,33.1507,32.6644,33.1072,673569.0],["2014-12-04",33.0128,33.1507,32.8676,33.1289,543699.0],["2014-12-05",33.1435,33.3903,32.991,33.0926,532467.0],["2014-12-08",32.9547,33.2306,32.5773,32.7152,606528.0],["2014-12-09",32.4103,33.3612,32.3232,33.2814,625833.0],["2014-12-10",33.2451,33.2451,32.149,32.1563,821457.0],["2014-12-11",32.3668,33.0346,32.2361,32.3668,824499.0],["2014-12-12",32.149,32.4103,31.8224,31.9385,676260.0],["2014-12-15",32.2724,32.3595,31.3215,31.6264,833040.0],["2014-12-16",31.503,32.12,31.1981,31.8369,2006784.0],["2014-12-17",31.9385,32.7878,31.6046,32.6789,1071018.0],["2014-12-18",33.1144,33.187,32.5337,33.0563,882999.0],["2014-12-19",33.1144,33.158,32.6063,32.7224,2151864.0],["2014-12-22",32.8241,32.8241,32.4248,32.7224,664443.0],["2014-12-23",32.7224,33.0491,32.4611,32.4611,976365.0],["2014-12-24",32.4539,32.541,32.3886,32.4031,638937.0],["2014-12-26",32.541,32.7152,32.4321,32.5047,848835.0],["2014-12-29",32.4103,32.991,32.374,32.8386,1333098.0],["2014-12-30",32.7587,32.962,32.4684,32.7007,1096524.0],["2014-12-31",32.8531,33.3539,32.6498,32.8603,1255878.0],["2015-01-02",33.1144,33.3467,32.0837,32.5119,874692.0],["2015-01-05",32.2724,32.4393,31.8659,32.0764,962910.0],["2015-01-06",32.2216,32.3232,31.0312,31.3505,1565343.0],["2015-01-07",31.5683,31.953,31.3796,31.8006,1032759.0],["2015-01-08",32.1272,32.8458,31.9603,32.8313,1257282.0],["2015-01-09",32.9184,33.6588,32.7733,33.2306,1526967.0],["2015-01-12",33.216,33.4919,32.9257,33.2741,1580904.0],["2015-01-13",33.6879,34.4936,32.4539,33.0563,3393117.0],["2015-01-14",32.766,33.4991,32.766,33.1434,1630278.0],["2015-01-15",33.383,33.4483,31.6772,31.7135,1169181.0],["2015-01-16",31.6119,32.6426,31.2199,32.599,1064466.0],["2015-01-20",32.6934,32.8313,31.6844,32.1054,796419.0],["2015-01-21",32.0692,32.7225,31.924,32.1853,1296711.0],["2015-01-22",32.374,32.7007,31.8514,32.5482,1201941.0],["2015-01-23",32.4974,32.8023,32.2289,32.5555,515853.0],["2015-01-26",32.5555,33.2523,32.4829,32.991,999063.0],["2015-01-27",32.5555,32.9838,32.3159,32.9112,798876.0],["2015-01-28",33.216,33.4701,32.7007,32.8096,1081314.0],["2015-01-29",32.6862,33.2741,32.5628,32.9402,1339767.0],["2015-01-30",32.8168,33.0418,32.4466,32.5119,1589211.0],["2015-02-02",32.7007,33.3467,32.2288,33.3031,1850823.0],["2015-02-03",33.5572,34.3847,33.3177,34.2178,2430792.0],["2015-02-04",33.9129,34.7984,33.579,34.2831,3024684.0],["2015-02-05",32.6644,33.1797,31.2634,31.8877,6990867.0],["2015-02-06",31.6699,31.9458,31.2925,31.4304,2762253.0],["2015-02-09",31.4086,31.7425,31.1981,31.2417,2451501.0],["2015-02-10",31.4159,32.3813,31.0674,32.1563,2815137.0],["2015-02-11",32.149,32.3087,31.8006,32.2797,2070081.0],["2015-02-12",32.2651,33.0999,32.2143,33.0709,2828709.0],["2015-02-13",33.158,33.9782,33.0418,33.8112,3611790.0],["2015-02-17",33.6733,34.4282,33.4483,34.1089,2319174.0],["2015-02-18",33.9927,34.225,33.8838,34.1887,1281618.0],["2015-02-19",34.0653,34.7694,34.0435,34.6823,1860534.0],["2015-02-20",34.7331,34.9146,34.4791,34.842,1324440.0],["2015-02-23",34.6823,34.8638,34.3992,34.7476,1161576.0],["2015-02-24",34.8565,34.9654,34.5444,34.8057,1544751.0],["2015-02-25",34.8494,34.8931,34.5218,34.6383,1335438.0],["2015-02-26",34.4635,34.6091,33.9175,34.1432,1763190.0],["2015-02-27",34.1942,34.3471,33.6991,33.721,1334970.0],["2015-03-02",33.721,34.4417,33.721,34.4053,917280.0],["2015-03-03",34.267,34.3325,33.6628,33.8739,955773.0],["2015-03-04",33.7719,33.7865,33.2987,33.7574,779454.0],["2015-03-05",33.7574,33.7792,33.4662,33.7064,762138.0],["2015-03-06",33.3424,33.5099,32.6363,32.7309,1122732.0],["2015-03-09",32.8328,33.1968,32.6071,33.0003,1395108.0],["2015-03-10",32.7455,32.8911,32.5926,32.7673,1309698.0],["2015-03-11",32.7455,33.1896,32.5635,33.0367,794781.0],["2015-03-12",33.2842,33.5317,32.9566,33.0585,909090.0],["2015-03-13",32.8911,33.0512,32.578,32.68,1643031.0],["2015-03-16",32.76,33.0585,32.7527,32.8255,1222884.0],["2015-03-17",32.5926,32.76,32.1776,32.1922,2057094.0],["2015-03-18",32.1194,33.0148,31.8063,32.7382,1663038.0],["2015-03-19",32.6799,33.2915,32.6144,32.8183,1144143.0],["2015-03-20",32.993,33.6555,32.993,33.6045,2231892.0],["2015-03-23",33.9758,34.0268,33.1604,33.4007,1574586.0],["2015-03-24",33.4371,33.7137,33.1313,33.6045,1439100.0],["2015-03-25",33.6482,33.7064,32.6799,32.7236,1354743.0],["2015-03-26",32.6071,32.629,32.1485,32.2868,933777.0],["2015-03-27",32.2286,32.3815,32.1048,32.2431,1228617.0],["2015-03-30",32.8911,34.6091,32.8838,34.2233,2339181.0],["2015-03-31",34.1578,34.6528,34.0122,34.5655,1575405.0],["2015-04-01",34.6237,34.7839,33.7574,33.9976,1553409.0],["2015-04-02",33.7574,34.5218,33.6991,34.1287,1249794.0],["2015-04-06",33.6555,34.1432,33.6191,34.0631,1259622.0],["2015-04-07",33.8957,34.2524,33.6773,33.6919,782730.0],["2015-04-08",33.6846,33.8884,33.5463,33.7647,1181115.0],["2015-04-09",33.6482,33.9248,33.1022,33.4807,1851993.0],["2015-04-10",33.4807,33.6627,33.306,33.5899,1123200.0],["2015-04-13",33.4807,33.7137,33.2915,33.4298,718848.0],["2015-04-14",33.4807,33.6045,32.8401,33.5681,959400.0],["2015-04-15",33.6555,33.7719,33.3788,33.4079,1115127.0],["2015-04-16",33.2551,33.2551,32.6581,32.8547,1100034.0],["2015-04-17",32.5707,32.7236,32.2359,32.6581,1053819.0],["2015-04-20",32.8838,33.5026,32.7309,33.2696,1570374.0],["2015-04-21",33.3934,33.8083,33.2187,33.67,1288872.0],["2015-04-22",33.7355,34.1942,33.4807,33.9467,1425294.0],["2015-04-23",33.6773,33.8083,33.4298,33.7865,1940562.0],["2015-04-24",33.852,34.0923,33.5463,34.0413,1009827.0],["2015-04-27",34.1214,34.1214,33.1313,33.2114,2150460.0],["2015-04-28",33.0876,33.3351,32.7455,33.3133,2418741.0],["2015-04-29",33.1386,33.6627,32.8692,33.3788,1743300.0],["2015-04-30",33.175,33.5681,32.3451,32.4688,3174327.0],["2015-05-01",32.3087,33.3133,31.9592,32.3669,4283838.0],["2015-05-04",32.4761,32.811,32.3087,32.578,2930265.0],["2015-05-05",32.4543,32.7891,32.4397,32.4907,2011815.0],["2015-05-06",32.5416,32.6654,31.8791,32.083,2293668.0],["2015-05-07",31.9155,32.4907,31.901,32.396,900783.0],["2015-05-08",32.9784,33.2769,32.4179,32.4615,1218087.0],["2015-05-11",32.4688,32.6581,32.3305,32.4033,1245582.0],["2015-05-12",32.265,32.4397,31.9155,32.0903,1250847.0],["2015-05-13",32.265,33.0803,32.2504,32.7091,2560896.0],["2015-05-14",33.0148,33.0803,32.6872,32.9275,1372176.0],["2015-05-15",32.9056,33.0658,32.811,32.9202,1266642.0],["2015-05-18",32.8765,33.0949,32.7673,32.993,1405404.0],["2015-05-19",33.2842,33.8229,33.2114,33.5535,1910025.0],["2015-05-20",33.6627,33.8447,33.357,33.4443,1689246.0],["2015-05-21",33.4079,33.6773,33.2478,33.5681,2151747.0],["2015-05-22",33.5972,33.7283,33.5463,33.6045,1397565.0],["2015-05-26",33.4662,33.8884,33.4516,33.7865,2454426.0],["2015-05-27",33.9033,34.0421,33.7135,33.918,1642095.0],["2015-05-28",33.8814,34.0786,33.7208,33.9983,1562184.0],["2015-05-29",34.0056,34.0713,33.3484,33.4871,7452900.0],["2015-06-01",33.5455,33.9253,33.1512,33.6989,1361295.0],["2015-06-02",33.582,34.3634,33.5309,34.1224,1855386.0],["2015-06-03",34.0202,34.0202,33.6551,33.8668,1622673.0],["2015-06-04",33.6551,33.7938,33.363,33.4433,1406574.0],["2015-06-05",33.1877,33.8084,32.9322,33.7354,1124487.0],["2015-06-08",33.6332,33.8376,33.4652,33.5163,1612260.0],["2015-06-09",33.0709,33.8011,33.0709,33.3119,1027845.0],["2015-06-10",33.4725,33.8595,33.3849,33.6624,1276938.0],["2015-06-11",33.7062,34.0056,33.6405,33.7646,1191996.0],["2015-06-12",33.7208,33.8522,33.5017,33.7719,772902.0],["2015-06-15",33.5747,33.5747,33.2169,33.3557,1235871.0],["2015-06-16",33.2316,33.509,33.1512,33.4287,881478.0],["2015-06-17",33.3922,33.6039,32.9833,33.3557,1110915.0],["2015-06-18",33.3995,33.7062,33.2681,33.6113,881946.0],["2015-06-19",33.677,33.8668,33.5747,33.6259,1505205.0],["2015-06-22",33.823,34.137,33.6843,34.137,1313208.0],["2015-06-23",34.1662,34.283,33.8303,33.9909,1062126.0],["2015-06-24",33.8814,34.2392,33.3411,33.363,1121328.0],["2015-06-25",33.5455,33.6916,33.2973,33.5528,1106118.0],["2015-06-26",33.5821,34.0713,33.5528,34.0567,1573884.0],["2015-06-29",33.7719,33.9179,33.0271,33.0563,840762.0],["2015-06-30",33.2243,33.6624,33.1439,33.4579,1361646.0],["2015-07-01",33.7865,34.1078,33.3849,33.5675,1661283.0],["2015-07-02",33.5893,33.6916,33.363,33.604,1057797.0],["2015-07-06",33.3849,33.6551,32.9614,32.9833,1605708.0],["2015-07-07",33.049,33.2754,32.662,33.2169,1830582.0],["2015-07-08",32.9614,33.1804,32.6328,32.7277,997659.0],["2015-07-09",33.122,33.2608,32.6401,32.662,1070433.0],["2015-07-10",32.9833,33.0563,32.7934,32.8884,1014039.0],["2015-07-13",33.2169,33.5236,33.1512,33.5017,897273.0],["2015-07-14",33.3995,33.7865,33.3411,33.7135,951678.0],["2015-07-15",33.7354,33.8157,32.9249,33.0417,1429623.0],["2015-07-16",33.3119,33.3119,32.6547,32.735,1574820.0],["2015-07-17",32.7204,32.808,32.0705,32.3407,2041299.0],["2015-07-20",32.3334,32.9249,32.0559,32.5378,2652390.0],["2015-07-21",32.4867,32.8007,32.0559,32.2166,2514798.0],["2015-07-22",32.034,32.6255,32.034,32.2604,2701530.0],["2015-07-23",33.1147,35.0424,32.9322,34.3707,7507071.0],["2015-07-24",34.3196,34.3926,33.6113,34.0202,3641742.0],["2015-07-27",33.7719,33.8814,33.2754,33.3338,1780974.0],["2015-07-28",33.6113,34.1808,33.5017,34.064,1517256.0],["2015-07-29",34.137,34.9621,33.9033,34.8088,1565694.0],["2015-07-30",34.6481,35.1666,34.524,35.0425,1176903.0],["2015-07-31",35.3491,35.4149,34.765,34.8672,1261494.0],["2015-08-03",35.0132,35.1009,34.4802,34.6481,1134666.0],["2015-08-04",34.4437,35.0424,34.4437,34.8599,1017666.0],["2015-08-05",34.9621,35.1082,34.4437,34.7358,1645488.0],["2015-08-06",34.7431,35.225,34.5094,34.5897,1225341.0],["2015-08-07",34.4583,35.2177,34.4072,35.2031,1672164.0],["2015-08-10",35.4149,36.0939,35.3345,35.7654,2006667.0],["2015-08-11",35.3783,36.3349,35.3491,36.2838,2043639.0],["2015-08-12",35.8311,36.5175,35.4002,36.4079,2100969.0],["2015-08-13",36.3568,36.8826,36.2765,36.7876,1126359.0],["2015-08-14",36.6708,37.2696,36.5759,37.1673,1320111.0],["2015-08-17",37.2331,37.5982,36.9848,37.547,1154088.0],["2015-08-18",37.6128,38.4598,37.5252,38.0071,2337309.0],["2015-08-19",37.7223,38.5912,37.7004,38.3357,2163564.0],["2015-08-20",38.0801,38.3065,36.9483,36.9848,2216448.0],["2015-08-21",36.5394,37.0505,36.2546,36.2765,1703637.0],["2015-08-24",32.3991,35.8968,30.0625,34.3634,2916225.0],["2015-08-25",35.3856,35.3929,33.8157,33.823,2133144.0],["2015-08-26",34.4236,34.863,33.6619,34.6799,2041533.0],["2015-08-27",35.0754,35.6321,34.8557,35.4636,1243944.0],["2015-08-28",35.3025,35.6101,34.8923,35.405,1031355.0],["2015-08-31",35.2659,35.3684,34.8484,35.0461,1579383.0],["2015-09-01",34.4309,34.5481,33.845,33.9915,1231425.0],["2015-09-02",34.3796,35.4416,34.2478,35.4343,1949805.0],["2015-09-03",35.427,36.218,35.3831,35.8445,1330641.0],["2015-09-04",35.2659,35.9104,35.178,35.7346,1817712.0],["2015-09-08",36.3206,37.2214,36.0789,37.1702,2430090.0],["2015-09-09",37.2873,37.5803,37.053,37.1189,1653795.0],["2015-09-10",37.2727,37.8147,36.8479,37.2727,2185209.0],["2015-09-11",37.0017,37.9612,36.9944,37.9246,1735929.0],["2015-09-14",38.0857,38.137,37.6316,38.0564,1162512.0],["2015-09-15",38.1516,38.3127,37.9905,38.1077,1844388.0],["2015-09-16",37.9685,38.2688,37.9319,38.0051,1363401.0],["2015-09-17",38.0491,38.8254,37.9172,38.0857,2065986.0],["2015-09-18",37.5437,38.0637,37.3899,37.6169,2457117.0],["2015-09-21",37.7048,37.9685,37.0603,37.3972,1354743.0],["2015-09-22",36.7234,37.0164,36.5696,36.8918,1218438.0],["2015-09-23",36.8113,37.0457,36.4451,36.6868,965250.0],["2015-09-24",36.5403,36.6208,35.7859,36.1448,2352636.0],["2015-09-25",36.4597,36.5476,35.9177,36.1155,1053468.0],["2015-09-28",35.8884,36.1228,34.8997,35.2146,1963845.0],["2015-09-29",35.1414,35.3831,33.9841,34.2405,2217384.0],["2015-09-30",34.5042,35.0095,34.1599,34.7678,2142036.0],["2015-10-01",34.7971,35.2512,34.5115,35.1707,2019654.0],["2015-10-02",34.8411,35.3977,34.4968,35.3245,2096874.0],["2015-10-05",35.6687,36.2254,35.3611,35.8152,3084471.0],["2015-10-06",36.1594,36.2766,35.3611,35.6248,1745523.0],["2015-10-07",35.8591,36.3645,35.6614,36.3425,1542762.0],["2015-10-08",36.2693,37.1116,36.0862,36.8332,1512693.0],["2015-10-09",36.8992,37.2141,36.7307,37.075,1223001.0],["2015-10-12",37.1482,37.2654,36.9358,37.2361,967005.0],["2015-10-13",36.4377,36.9944,35.7419,35.7712,1971918.0],["2015-10-14",35.6467,35.8372,34.8923,34.8923,2406690.0],["2015-10-15",35.0681,35.676,34.9509,35.6467,1591083.0],["2015-10-16",35.8152,35.8518,35.449,35.7712,1614600.0],["2015-10-19",35.6614,35.9177,35.5149,35.5881,1787292.0],["2015-10-20",35.6028,36.4963,35.5222,35.991,2520882.0],["2015-10-21",36.2034,36.6501,35.7932,36.0862,2894229.0],["2015-10-22",36.0789,38.1516,35.6687,38.1077,3367026.0],["2015-10-23",38.2688,38.2688,37.2947,37.9246,2540772.0],["2015-10-26",37.9465,38.2322,37.6682,38.115,1695564.0],["2015-10-27",37.9099,38.0271,37.2947,37.529,2308410.0],["2015-10-28",37.7048,38.3567,37.573,37.9758,1751256.0],["2015-10-29",38.0417,38.2248,37.6169,38.1003,2703051.0],["2015-10-30",38.0344,39.0158,38.0344,38.3274,1810107.0],["2015-11-02",38.6277,39.1111,38.3567,39.0378,1648998.0],["2015-11-03",38.8327,38.9719,38.4153,38.4592,1023633.0],["2015-11-04",38.4592,38.7302,38.1443,38.2834,1546389.0],["2015-11-05",38.4006,38.7815,38.2615,38.7156,881946.0],["2015-11-06",38.6643,38.9646,37.8733,38.0637,1319175.0],["2015-11-09",38.0784,38.2029,37.5657,38.0857,1448811.0],["2015-11-10",37.9245,38.3567,37.9245,38.3127,994500.0],["2015-11-11",38.4299,38.9719,38.3201,38.6789,734994.0],["2015-11-12",38.2908,38.5837,38.0051,38.2395,967941.0],["2015-11-13",38.093,38.3933,37.6975,37.7268,874107.0],["2015-11-16",37.7634,38.3274,37.5803,38.2615,821340.0],["2015-11-17",38.3933,38.7302,38.3933,38.5544,1054521.0],["2015-11-18",38.5764,39.719,38.5764,39.6457,1532115.0],["2015-11-19",39.6311,39.9973,39.4626,39.946,1272960.0],["2015-11-20",39.9533,40.3488,39.8435,39.9973,932607.0],["2015-11-23",39.9533,40.6345,39.9533,40.51,1171755.0],["2015-11-24",40.0694,40.8404,40.0694,40.5981,773838.0],["2015-11-25",40.5614,41.0313,40.5614,40.8257,674973.0],["2015-11-27",40.8771,41.1268,40.6862,40.8331,348543.0],["2015-11-30",41.0166,41.0166,40.2603,40.3631,1237509.0],["2015-12-01",40.7449,41.1635,40.554,41.0166,800046.0],["2015-12-02",40.8991,41.4205,40.7743,41.4131,1725399.0],["2015-12-03",41.4131,41.4572,40.1575,40.3998,2394171.0],["2015-12-04",40.4586,41.0901,40.3484,41.068,842049.0],["2015-12-07",40.8918,40.9432,40.3778,40.8624,1237275.0],["2015-12-08",40.1649,41.0166,39.6802,40.8918,1016262.0],["2015-12-09",40.5614,40.9873,39.6362,39.7977,1531764.0],["2015-12-10",39.9813,40.9872,39.8711,40.4879,1504854.0],["2015-12-11",40.1135,40.8037,39.9373,40.6054,1685385.0],["2015-12-14",40.767,41.1048,40.0915,40.8551,1611207.0],["2015-12-15",41.0387,41.0387,40.5173,40.7303,1297413.0],["2015-12-16",41.1047,41.5159,40.554,41.1708,1185561.0],["2015-12-17",41.3764,41.3764,40.5981,40.6054,1391832.0],["2015-12-18",40.5761,40.5981,39.3572,39.4747,6626295.0],["2015-12-21",39.8124,40.4439,39.6729,40.0988,1209429.0],["2015-12-22",40.4072,40.6642,39.9519,40.5907,1054053.0],["2015-12-23",40.767,41.3544,40.767,41.3471,1029132.0],["2015-12-24",41.0901,41.3985,41.0019,41.3324,467883.0],["2015-12-28",41.1194,41.5013,40.9285,41.4645,715689.0],["2015-12-29",41.6334,41.8464,41.1268,41.3838,671697.0],["2015-12-30",41.3691,41.604,41.1561,41.303,639522.0],["2015-12-31",41.2369,41.5086,40.7523,40.7523,737100.0],["2016-01-04",40.2823,40.297,39.5627,40.297,1659879.0],["2016-01-05",40.297,40.6495,39.7831,39.8051,1056744.0],["2016-01-06",38.7697,38.99,38.0208,38.4613,2596581.0],["2016-01-07",37.9473,38.0575,36.4715,36.4788,2364687.0],["2016-01-08",36.8606,37.4627,36.7211,37.0369,2099331.0],["2016-01-11",37.1911,37.4627,36.1778,36.5963,1726452.0],["2016-01-12",37.0515,37.382,36.0382,36.633,1802502.0],["2016-01-13",36.7064,36.7578,34.555,34.6358,2424357.0],["2016-01-14",34.9221,35.7078,34.4008,35.3994,2861586.0],["2016-01-15",34.063,35.3994,34.063,34.6505,2409030.0],["2016-01-19",35.0837,36.0383,34.6505,34.8854,1788813.0],["2016-01-20",34.3347,35.5096,33.4609,35.0029,2176668.0],["2016-01-21",34.9589,35.7225,34.7092,35.0103,1507194.0],["2016-01-22",35.5463,36.5522,35.304,35.6417,1965483.0],["2016-01-25",35.3113,35.6564,34.7973,34.9075,934362.0],["2016-01-26",34.6284,35.3627,34.0777,35.1204,2117700.0],["2016-01-27",34.8707,35.3921,34.2026,34.5991,1609686.0],["2016-01-28",34.7973,35.3113,34.32,34.3494,1779804.0],["2016-01-29",34.5844,35.7519,34.5844,35.6784,2595996.0],["2016-02-01",35.4802,35.6711,35.0029,35.3407,3500874.0],["2016-02-02",34.9809,35.0176,34.1291,34.1805,2277756.0],["2016-02-03",34.4082,34.7386,33.2113,34.0557,2528253.0],["2016-02-04",32.6459,35.7666,32.4623,34.2466,3282201.0],["2016-02-05",34.2172,34.4302,33.248,33.3949,3001167.0],["2016-02-08",32.8735,33.4462,32.4476,33.2553,5650047.0],["2016-02-09",32.7707,33.7032,32.5357,33.4903,2903472.0],["2016-02-10",33.7032,35.0176,33.6959,33.7767,3242772.0],["2016-02-11",33.3435,33.8281,32.8148,33.2407,3036384.0],["2016-02-12",33.6445,34.5917,33.3361,34.4082,2716623.0],["2016-02-16",34.9662,35.2673,34.8267,35.0617,2920086.0],["2016-02-17",35.2305,36.4274,35.1424,36.3687,2790216.0],["2016-02-18",36.141,36.6036,35.7225,36.4274,3090789.0],["2016-02-19",36.1704,37.0442,36.1117,36.4054,2457117.0],["2016-02-22",36.7064,37.0222,36.5155,36.9047,1930149.0],["2016-02-23",36.868,37.896,36.868,37.5435,2862990.0],["2016-02-24",37.1237,37.8087,36.8217,37.6172,1804491.0],["2016-02-25",37.7939,38.037,37.1899,37.514,1430442.0],["2016-02-26",37.6761,37.7792,37.2489,37.6908,1653444.0],["2016-02-29",37.7203,37.9339,36.9763,36.9911,1620450.0],["2016-03-01",37.3594,37.9339,37.0942,37.8455,1478880.0],["2016-03-02",37.7056,37.8823,37.3667,37.8676,889785.0],["2016-03-03",37.9044,38.0149,37.3225,37.8602,924417.0],["2016-03-04",37.8676,38.7441,37.7571,38.3832,1532934.0],["2016-03-07",38.118,38.2064,37.6614,37.816,1318005.0],["2016-03-08",37.6835,38.0002,37.19,37.4183,1349244.0],["2016-03-09",37.6098,37.794,37.1973,37.4993,926406.0],["2016-03-10",37.7129,38.1328,37.1163,37.4698,869310.0],["2016-03-11",37.7129,37.9781,37.4109,37.8381,895401.0],["2016-03-14",37.6393,38.3096,37.4919,38.1696,1373112.0],["2016-03-15",37.8602,38.9798,37.7203,38.9577,1957059.0],["2016-03-16",38.943,39.8858,38.862,39.8564,1828008.0],["2016-03-17",39.7753,40.2762,39.5617,39.8932,1290510.0],["2016-03-18",39.8048,40.6003,39.7753,40.5119,1698489.0],["2016-03-21",40.3646,40.6224,40.1878,40.2247,1199016.0],["2016-03-22",39.9669,40.3278,39.8785,40.2099,1184625.0],["2016-03-23",40.2247,40.9981,40.0994,40.2541,1805661.0],["2016-03-24",40.1142,40.2689,39.8122,40.1878,942084.0],["2016-03-28",40.232,40.5708,40.1436,40.5119,727857.0],["2016-03-29",40.4088,41.2338,40.4088,41.2264,1248390.0],["2016-03-30",41.2927,41.2927,40.895,41.1012,717093.0],["2016-03-31",41.1749,41.5137,40.7992,41.278,936936.0],["2016-04-01",41.0349,41.7789,41.0275,41.5947,1396980.0],["2016-04-04",41.4695,41.58,40.534,40.9981,1410084.0],["2016-04-05",40.6298,41.0644,40.4972,40.8287,749385.0],["2016-04-06",40.9023,41.7346,40.8581,41.7199,1024920.0],["2016-04-07",41.5431,42.9574,40.8802,41.3811,1825551.0],["2016-04-08",41.823,42.2797,41.6168,41.8893,1329003.0],["2016-04-11",42.0219,42.4786,41.963,41.9925,1950156.0],["2016-04-12",41.963,42.4197,41.8893,42.3681,1638936.0],["2016-04-13",42.5964,43.6498,42.5228,43.3404,1406574.0],["2016-04-14",43.2594,44.1654,42.8321,42.9574,923013.0],["2016-04-15",43.0237,43.1783,42.8101,43.1489,1400490.0],["2016-04-18",43.0826,43.6056,42.9721,43.5982,1124955.0],["2016-04-19",43.6277,43.8928,42.8543,42.9942,1616238.0],["2016-04-20",42.9205,43.7013,42.7953,43.5024,1619982.0],["2016-04-21",43.9223,44.1801,42.5081,42.6848,2666196.0],["2016-04-22",42.5817,42.788,41.9262,42.0661,2076282.0],["2016-04-25",42.1177,42.3387,41.8967,42.2576,1076517.0],["2016-04-26",42.2797,42.3976,41.7715,42.265,1133496.0],["2016-04-27",42.0367,42.2503,41.5505,41.9335,1321983.0],["2016-04-28",41.6757,42.1913,41.278,41.4179,820755.0],["2016-04-29",41.4547,41.4547,40.4309,40.8139,1364688.0],["2016-05-02",41.0938,41.6315,40.7624,41.5358,1348425.0],["2016-05-03",41.197,41.3885,40.6077,40.7992,1162044.0],["2016-05-04",40.5856,40.7182,40.1878,40.5782,622908.0],["2016-05-05",40.7182,41.1159,40.5193,40.9539,696033.0],["2016-05-06",40.7108,41.3885,40.6887,41.3516,801333.0],["2016-05-09",41.3148,41.9704,41.3148,41.7936,1661985.0],["2016-05-10",41.9851,42.2134,41.6536,42.1177,1251198.0],["2016-05-11",41.9114,42.2282,41.0644,41.1159,1088802.0],["2016-05-12",41.1896,41.5137,40.836,41.2338,1163448.0],["2016-05-13",41.0865,41.3664,40.6592,40.8139,1113138.0],["2016-05-16",40.9097,41.6904,40.8065,41.5652,987012.0],["2016-05-17",41.5947,41.5947,40.8802,41.138,923598.0],["2016-05-18",40.9318,41.9041,40.8802,41.6684,1152684.0],["2016-05-19",41.3664,41.7936,41.1233,41.7494,1322568.0],["2016-05-20",41.9409,42.6627,41.9188,42.486,1254825.0],["2016-05-23",42.486,42.648,42.0587,42.2134,700362.0],["2016-05-24",42.5523,43.4951,42.2134,43.3109,1686321.0],["2016-05-25",43.5104,43.7393,43.0672,43.37,1023399.0],["2016-05-26",43.4513,43.5916,43.082,43.178,522522.0],["2016-05-27",43.1854,43.8723,43.045,43.5251,825318.0],["2016-05-31",43.5768,43.7098,43.0598,43.3331,1069848.0],["2016-06-01",43.082,43.4365,42.9047,43.3774,670410.0],["2016-06-02",43.2444,43.3331,42.8161,43.3331,889200.0],["2016-06-03",43.1928,43.3479,42.7274,43.1115,600327.0],["2016-06-06",43.1558,43.1558,42.3951,42.5797,1275651.0],["2016-06-07",42.5354,43.3626,42.4911,43.1484,1156077.0],["2016-06-08",43.1189,43.5547,42.9786,43.407,783783.0],["2016-06-09",43.1337,43.3552,42.8899,43.2518,850824.0],["2016-06-10",42.8161,43.0081,42.011,42.107,836316.0],["2016-06-13",41.7599,42.0775,41.59,41.6122,917514.0],["2016-06-14",41.5679,41.6639,40.9031,41.3389,1165203.0],["2016-06-15",41.4645,41.6491,41.2576,41.3093,1120743.0],["2016-06-16",41.0139,41.7525,40.748,41.6639,1189539.0],["2016-06-17",41.6196,41.8264,41.2577,41.723,2673099.0],["2016-06-20",42.2252,43.045,42.2252,42.5723,1102140.0],["2016-06-21",42.5723,42.7718,42.3212,42.5206,859833.0],["2016-06-22",42.5059,42.7791,42.203,42.2178,3485313.0],["2016-06-23",42.6167,42.6388,41.9815,41.9815,37212552.0],["2016-06-24",40.5191,41.9446,40.2606,41.169,5356728.0],["2016-06-27",40.7185,40.8588,40.3196,40.7037,2845206.0],["2016-06-28",41.1616,41.59,40.9844,41.4719,2180061.0],["2016-06-29",41.8929,42.0332,41.5974,41.8855,1399788.0],["2016-06-30",42.0258,42.8382,41.8116,42.8161,1527318.0],["2016-07-01",42.8382,43.1484,42.6166,42.9121,1694862.0],["2016-07-05",42.8382,42.8382,42.2843,42.661,1390896.0],["2016-07-06",42.6831,43.3405,42.5945,43.274,1349946.0],["2016-07-07",43.2592,43.4587,43.0894,43.4143,1242540.0],["2016-07-08",43.5768,44.5518,43.5768,44.4705,1806714.0],["2016-07-11",44.6847,45.187,44.6773,45.1279,1442844.0],["2016-07-12",45.2756,45.3938,44.8251,45.0983,1893645.0],["2016-07-13",45.3864,45.5267,45.0097,45.3347,1261728.0],["2016-07-14",45.6449,45.9182,45.2904,45.2977,1042587.0],["2016-07-15",45.5045,45.6966,45.1352,45.2682,1233297.0],["2016-07-18",45.3199,45.5045,45.1352,45.2756,776529.0],["2016-07-19",45.1279,45.379,44.9802,45.1574,753831.0],["2016-07-20",45.2534,45.6227,45.1426,45.4898,703287.0],["2016-07-21",45.3938,45.4233,44.3819,44.4114,1793142.0],["2016-07-22",44.633,44.7364,43.924,44.6478,2091375.0],["2016-07-25",44.5001,44.9063,44.3893,44.9063,1108224.0],["2016-07-26",45.2165,45.6597,45.0688,45.5119,1955655.0],["2016-07-27",45.7409,46.413,45.3494,45.6153,1807065.0],["2016-07-28",46.1324,47.6169,46.1176,47.1516,3615768.0],["2016-07-29",47.026,47.4249,46.6863,46.7306,2137824.0],["2016-08-01",46.8119,47.0408,46.4647,46.9743,1200888.0],["2016-08-02",46.8857,46.8857,46.2357,46.6715,1443429.0],["2016-08-03",46.5903,46.8562,46.2801,46.8562,1390779.0],["2016-08-04",47.063,47.1959,46.6272,46.8709,1574469.0],["2016-08-05",47.1294,47.2845,46.546,47.0851,1719081.0],["2016-08-08",47.1442,47.3067,46.9965,47.2402,1400607.0],["2016-08-09",47.1959,47.2993,46.8931,47.1738,1782846.0],["2016-08-10",47.255,47.2993,46.7454,47.2328,1204983.0],["2016-08-11",47.3732,47.5578,46.9965,47.2993,1915524.0],["2016-08-12",47.3067,47.3067,46.8045,47.1885,1340937.0],["2016-08-15",47.2107,47.3584,47.026,47.1811,760500.0],["2016-08-16",46.9965,47.0851,46.413,46.5016,1820403.0],["2016-08-17",46.4204,46.4204,45.7261,46.125,1550250.0],["2016-08-18",46.1176,46.3244,45.8517,46.2136,943137.0],["2016-08-19",46.0806,46.413,45.8664,46.3096,1089387.0],["2016-08-22",46.4056,46.4647,46.0289,46.4056,1430559.0],["2016-08-23",46.5164,47.2698,46.5164,47.0704,1384929.0],["2016-08-24",46.9445,47.1,46.6705,46.7223,800514.0],["2016-08-25",46.6705,47.0852,46.5076,47.0333,992628.0],["2016-08-26",47.137,47.3295,46.6113,46.9445,721422.0],["2016-08-29",47.0111,47.4332,47.0111,47.2629,576927.0],["2016-08-30",47.2333,47.3147,46.8778,47.137,785421.0],["2016-08-31",46.9519,47.2555,46.7298,47.063,827073.0],["2016-09-01",47.1444,47.3591,46.515,47.2629,1019655.0],["2016-09-02",47.2925,47.4702,46.8556,47.2332,1076985.0],["2016-09-06",47.2925,47.4036,46.4854,46.6483,1023750.0],["2016-09-07",46.4558,46.7075,46.0559,46.2929,1123317.0],["2016-09-08",46.1004,46.4114,45.7227,45.856,1114659.0],["2016-09-09",45.5746,45.5746,43.3755,43.4792,2267460.0],["2016-09-12",43.22,43.879,43.0275,43.6865,2229435.0],["2016-09-13",43.4348,43.6125,42.9164,43.0942,1448928.0],["2016-09-14",43.0941,43.2422,42.487,42.5758,1294605.0],["2016-09-15",42.5018,42.9386,42.5018,42.8202,1101672.0],["2016-09-16",42.5684,42.5684,41.5318,41.5392,3186261.0],["2016-09-19",41.7687,42.2945,41.5836,41.7984,2127060.0],["2016-09-20",42.1019,42.1019,41.5762,41.7761,1875393.0],["2016-09-21",41.902,42.25,41.591,42.2278,2064582.0],["2016-09-22",42.5684,43.1904,42.5684,43.0942,1736163.0],["2016-09-23",43.0497,43.568,42.8646,43.4421,1947231.0],["2016-09-26",43.109,43.7161,43.0423,43.4496,1583361.0],["2016-09-27",43.3385,43.8568,43.3089,43.6791,1714518.0],["2016-09-28",43.6717,43.9235,43.1238,43.3459,2172456.0],["2016-09-29",43.4866,43.7161,42.872,42.8794,1698489.0],["2016-09-30",43.0867,43.3459,42.7239,43.0201,1511640.0],["2016-10-03",42.7906,43.0275,42.1094,42.2204,1374048.0],["2016-10-04",42.4351,42.598,42.2278,42.3167,1180062.0],["2016-10-05",42.524,42.5388,41.7761,41.8206,1599624.0],["2016-10-06",41.7539,42.6943,41.6799,42.6054,1644903.0],["2016-10-07",42.5092,42.561,41.243,41.243,2030067.0],["2016-10-10",41.5392,41.8058,41.4429,41.5392,1051830.0],["2016-10-11",41.3763,41.5466,40.4359,40.5618,1601496.0],["2016-10-12",40.6433,41.2726,40.5766,41.1171,1177488.0],["2016-10-13",40.7617,40.9246,40.2508,40.821,1038492.0],["2016-10-14",41.0505,41.3541,40.7543,40.7543,1130571.0],["2016-10-17",40.9246,41.2801,40.7321,41.1764,1198665.0],["2016-10-18",41.3689,41.3689,40.5618,40.584,1255644.0],["2016-10-19",40.5174,40.6433,39.5548,39.9028,3867435.0],["2016-10-20",39.7621,40.1472,39.6362,40.0731,1937637.0],["2016-10-21",39.7917,40.2434,39.6437,40.199,955071.0],["2016-10-24",40.5026,41.2356,40.4952,40.9987,1886157.0],["2016-10-25",40.6507,40.6507,38.6959,38.7329,3594240.0],["2016-10-26",38.6737,39.614,38.5404,39.3623,3454893.0],["2016-10-27",39.7991,40.8284,39.4289,39.9991,4684446.0],["2016-10-28",39.8584,40.1694,39.4289,39.7843,2808702.0],["2016-10-31",40.0287,40.7765,39.9028,40.4507,2304081.0],["2016-11-01",40.4433,40.4507,38.9921,39.4956,2110095.0],["2016-11-02",39.4585,39.8732,39.1105,39.3475,2232477.0],["2016-11-03",39.3623,39.5326,38.918,39.1253,2027376.0],["2016-11-04",39.2882,39.7917,39.0957,39.1401,1295541.0],["2016-11-07",39.8065,40.4137,39.5474,40.3915,1732770.0],["2016-11-08",40.2286,40.5026,39.9028,40.273,1424826.0],["2016-11-09",39.7991,40.7025,39.503,40.5026,2095119.0],["2016-11-10",40.7691,41.4577,40.6358,41.2726,2026557.0],["2016-11-11",41.1616,41.6873,40.7247,40.9024,1306305.0],["2016-11-14",41.1616,41.5688,40.9172,41.5244,1573533.0],["2016-11-15",41.8798,42.3019,41.6503,42.2871,2096406.0],["2016-11-16",42.139,42.2796,41.4355,41.5836,1141101.0],["2016-11-17",41.8428,42.5684,41.6651,42.5018,1335438.0],["2016-11-18",42.4277,42.7609,42.2204,42.6425,1389375.0],["2016-11-21",42.7757,43.2348,42.5092,42.9979,1435590.0],["2016-11-22",43.0127,43.1241,42.0104,42.1366,1564875.0],["2016-11-23",42.1366,42.4262,41.9138,42.3816,816075.0],["2016-11-25",42.3965,42.6266,42.2405,42.5895,374049.0],["2016-11-28",42.4113,42.6266,41.3421,41.7134,1414296.0],["2016-11-29",41.8247,42.2925,41.6243,41.7282,1901250.0],["2016-11-30",41.8099,42.0326,40.9338,40.9486,1588041.0],["2016-12-01",40.9412,40.9932,39.7977,39.9611,1892709.0],["2016-12-02",40.0502,40.2878,39.7532,39.9462,1207908.0],["2016-12-05",40.2432,40.9263,40.2284,40.815,1324791.0],["2016-12-06",41.0228,41.0451,40.6145,40.9486,1569087.0],["2016-12-07",41.008,41.4387,40.8669,41.3347,2183103.0],["2016-12-08",41.3347,42.0326,41.0971,41.9064,1904058.0],["2016-12-09",41.8396,42.0698,41.6243,41.8544,708318.0],["2016-12-12",41.4238,41.5203,40.8595,41.0377,1001052.0],["2016-12-13",41.2085,41.4832,41.0451,41.1565,1198899.0],["2016-12-14",41.0748,42.2628,41.0748,41.5946,1528722.0],["2016-12-15",41.5797,41.8693,40.4882,40.5402,1336140.0],["2016-12-16",40.6887,41.1491,40.4957,41.0303,2953431.0],["2016-12-19",41.1788,41.5277,40.815,40.9486,1054521.0],["2016-12-20",40.956,41.1788,40.5031,40.763,1441908.0],["2016-12-21",40.8372,41.5129,40.6739,41.1268,2028897.0],["2016-12-22",41.2085,41.2085,40.7184,40.8224,1185210.0],["2016-12-23",40.9857,41.0154,40.7407,40.8224,379197.0],["2016-12-27",40.8001,41.0823,40.7853,41.0006,743652.0],["2016-12-28",41.1565,41.1565,40.2061,40.2284,909090.0],["2016-12-29",40.1912,40.4066,39.9982,40.1318,913068.0],["2016-12-30",40.3472,40.3472,39.5304,39.6938,1272726.0],["2017-01-03",40.0873,40.6293,39.5898,40.0131,2155491.0],["2017-01-04",40.0502,40.6961,39.9685,40.4363,1218906.0],["2017-01-05",40.4363,40.6516,40.0056,40.0576,1394523.0],["2017-01-06",40.0205,40.8818,40.0205,40.6739,2482974.0],["2017-01-09",40.5477,40.5477,39.9982,40.0205,1703637.0],["2017-01-10",39.9685,40.4437,39.924,40.221,976014.0],["2017-01-11",40.1096,40.518,40.0799,40.4437,1134198.0],["2017-01-12",40.3175,40.4957,39.4636,40.2729,1556568.0],["2017-01-13",40.362,40.5551,40.2804,40.2952,1164618.0],["2017-01-17",40.1616,40.3843,39.9165,40.0947,1566045.0],["2017-01-18",40.1616,40.362,39.8571,40.3175,1901016.0],["2017-01-19",40.2729,40.9486,40.2729,40.7333,1452906.0],["2017-01-20",40.763,41.1936,40.7036,41.1417,1544049.0],["2017-01-23",40.9783,41.357,40.9783,41.2976,1244646.0],["2017-01-24",41.5352,42.3148,41.4535,42.144,1535274.0],["2017-01-25",42.3074,42.5078,42.1143,42.3371,1381887.0],["2017-01-26",42.5524,42.5524,41.6317,41.9213,1368900.0],["2017-01-27",42.092,42.092,41.4609,41.5797,1025271.0],["2017-01-30",41.6168,41.6168,40.8001,41.3124,1221948.0],["2017-01-31",41.1788,41.3941,40.5551,40.9338,1720134.0],["2017-02-01",40.8744,42.3222,40.8744,41.8025,3057912.0],["2017-02-02",41.7356,41.7431,40.9412,41.3124,2415231.0],["2017-02-03",41.6168,41.9064,41.5649,41.654,1309230.0],["2017-02-06",41.4832,41.6317,41.3347,41.4758,1308294.0],["2017-02-07",41.6317,41.6317,41.357,41.4461,1106352.0],["2017-02-08",41.5203,41.55,41.0228,41.5352,1265589.0],["2017-02-09",41.4906,41.8693,41.2753,41.7876,1439802.0],["2017-02-10",41.9064,42.4781,41.654,42.3742,899847.0],["2017-02-13",42.4559,42.7751,42.1737,42.3816,703404.0],["2017-02-14",42.545,42.545,41.7208,42.2183,1140633.0],["2017-02-15",42.1737,42.6786,42.0252,42.6118,1293318.0],["2017-02-16",42.6563,42.8345,42.1589,42.3222,1372527.0],["2017-02-17",42.2183,42.3668,41.8842,42.3668,1010997.0],["2017-02-21",42.3371,42.8345,42.2628,42.6044,1150110.0],["2017-02-22",42.6044,42.7608,42.2096,42.3884,1155609.0],["2017-02-23",42.582,42.6714,41.9564,42.5075,1685151.0],["2017-02-24",42.3213,42.7533,42.1277,42.7533,952380.0],["2017-02-27",42.7533,43.379,42.7533,43.3566,1748799.0],["2017-02-28",43.3492,43.3492,42.8502,43.0736,1468116.0],["2017-03-01",43.6173,44.0419,43.5875,43.7365,1591317.0],["2017-03-02",43.9153,43.9451,43.5429,43.5726,1063413.0],["2017-03-03",43.8855,44.0195,43.528,43.7365,1845675.0],["2017-03-06",43.4609,43.6397,43.0215,43.1258,1292148.0],["2017-03-07",43.1109,43.4386,43.0513,43.1406,1232478.0],["2017-03-08",43.1332,43.7365,42.9842,43.7216,1108575.0],["2017-03-09",44.0047,44.5633,43.8929,44.2281,1799694.0],["2017-03-10",44.4292,44.7718,44.4068,44.742,1300806.0],["2017-03-13",44.5558,44.8537,44.5111,44.7644,1404468.0],["2017-03-14",44.5111,44.9804,44.3622,44.7048,998010.0],["2017-03-15",44.9208,45.7252,44.9059,45.539,1042704.0],["2017-03-16",45.4943,45.9338,45.4049,45.4943,1312506.0],["2017-03-17",45.5837,45.6805,45.39,45.4645,1404468.0],["2017-03-20",45.4943,45.6507,45.1889,45.39,680121.0],["2017-03-21",45.4347,45.6135,44.459,44.4962,1752075.0],["2017-03-22",44.4962,44.824,44.2579,44.5186,1780155.0],["2017-03-23",44.5186,45.0921,44.4515,44.824,885456.0],["2017-03-24",44.8612,45.0921,44.6824,44.9729,2060487.0],["2017-03-27",44.4292,44.9357,44.3622,44.8984,1158066.0],["2017-03-28",44.7942,45.3155,44.6005,45.1815,918450.0],["2017-03-29",44.9431,45.3602,44.6973,45.3602,1737918.0],["2017-03-30",45.3081,45.5167,45.1517,45.4124,1506492.0],["2017-03-31",45.2932,45.4794,45.0772,45.323,1316952.0],["2017-04-03",45.3528,45.5613,44.8537,45.1517,1641276.0],["2017-04-04",45.0474,45.2709,44.9655,45.1517,1572597.0],["2017-04-05",45.2187,45.5539,44.9059,45.0474,2022930.0],["2017-04-06",46.1423,46.3881,45.6507,46.0678,2456532.0],["2017-04-07",45.9934,46.1945,45.8444,46.0753,1344330.0],["2017-04-10",46.0008,46.6413,46.0008,46.1572,1113606.0],["2017-04-11",46.0306,46.2913,45.971,46.2242,1621269.0],["2017-04-12",45.971,46.0529,44.9282,45.9636,2595177.0],["2017-04-13",45.7997,46.2019,45.7997,45.8071,1798641.0],["2017-04-17",45.9189,46.1349,45.7774,46.12,1205334.0],["2017-04-18",45.8146,46.2838,45.6805,46.2168,1240317.0],["2017-04-19",46.3956,46.7605,46.2242,46.2913,1117818.0],["2017-04-20",46.47,46.619,46.2764,46.4179,1378377.0],["2017-04-21",46.4775,46.8648,46.3807,46.7903,1091259.0],["2017-04-24",47.0882,47.5649,47.051,47.416,1383642.0],["2017-04-25",47.9746,48.5481,47.5575,48.3619,2170467.0],["2017-04-26",48.5556,49.1663,48.347,48.8609,2071953.0],["2017-04-27",48.4141,48.8088,47.334,47.8107,4638933.0],["2017-04-28",47.7958,47.7958,47.2447,47.4756,2506608.0],["2017-05-01",47.6394,47.6394,47.1478,47.1627,1835379.0],["2017-05-02",47.2521,47.4607,47.1627,47.4607,1821105.0],["2017-05-03",47.1851,47.3117,46.9989,47.0659,1358370.0],["2017-05-04",47.1329,47.2745,46.7978,47.1776,1270620.0],["2017-05-05",47.267,47.3713,46.9691,47.2819,907803.0],["2017-05-08",47.1851,47.4607,47.1404,47.2447,1071486.0],["2017-05-09",47.2596,47.4458,47.2074,47.2968,1008423.0],["2017-05-10",47.2,47.4458,47.2,47.4011,726219.0],["2017-05-11",47.1329,47.1627,46.7009,46.9765,1061307.0],["2017-05-12",46.8722,46.984,46.5743,46.6041,2156310.0],["2017-05-15",46.7605,47.1776,46.6637,47.0436,1552005.0],["2017-05-16",47.0808,47.0808,46.7456,46.8425,1367028.0],["2017-05-17",46.8425,46.8425,46.2317,46.4403,1528371.0],["2017-05-18",46.2913,46.9914,46.2168,46.8052,1699425.0],["2017-05-19",46.9691,47.3787,46.7605,47.1553,1843920.0],["2017-05-22",47.2372,47.3489,46.9467,46.9765,638001.0],["2017-05-23",47.0361,47.2223,46.5743,46.6339,795834.0],["2017-05-24",46.6712,47.1717,46.5592,47.1493,800280.0],["2017-05-25",47.2913,47.4108,47.0149,47.1867,715455.0],["2017-05-26",47.1493,47.1568,46.8729,46.9476,498771.0],["2017-05-30",46.8804,47.0447,46.7011,46.9775,466713.0],["2017-05-31",47.0522,47.2315,46.6488,47.1344,999063.0],["2017-06-01",47.2614,47.4556,47.0223,47.3137,893529.0],["2017-06-02",47.3361,47.605,47.2464,47.4332,906984.0],["2017-06-05",47.4331,47.4406,47.0447,47.0522,555048.0],["2017-06-06",46.8729,46.8879,46.5368,46.6339,761319.0],["2017-06-07",46.7086,46.9103,46.6414,46.8057,815607.0],["2017-06-08",46.8057,47.0373,46.4621,46.8729,829530.0],["2017-06-09",46.9178,47.4108,46.8431,47.2913,837369.0],["2017-06-12",47.2165,47.5303,46.8804,47.3435,1076283.0],["2017-06-13",47.2763,48.3743,47.1717,48.2474,1066221.0],["2017-06-14",48.3071,49.0691,48.2548,48.8001,1187199.0],["2017-06-15",48.5013,48.6657,48.225,48.4042,1196676.0],["2017-06-16",48.4491,48.4565,47.8515,48.0756,1618812.0],["2017-06-19",48.3071,48.957,48.1577,48.8823,925119.0],["2017-06-20",48.8599,49.1886,48.718,48.8076,767637.0],["2017-06-21",48.6582,48.8599,48.4341,48.5761,1063764.0],["2017-06-22",48.6283,48.7927,48.3445,48.6209,723294.0],["2017-06-23",48.8524,49.3678,48.6134,49.338,1836432.0],["2017-06-26",49.3902,49.562,49.2259,49.2259,925119.0],["2017-06-27",49.1064,49.3006,48.8972,48.9047,1316133.0],["2017-06-28",49.2334,49.3006,48.9271,49.2035,813852.0],["2017-06-29",49.196,49.196,48.0083,48.4939,1295541.0],["2017-06-30",48.6209,49.0765,48.6209,48.7329,781443.0],["2017-07-03",49.0018,49.1363,48.7105,48.8599,444366.0],["2017-07-05",48.8076,48.9271,48.5013,48.8599,965250.0],["2017-07-06",48.5686,48.6732,48.3818,48.591,1028664.0],["2017-07-07",48.6732,49.6741,48.6134,49.2483,1007253.0],["2017-07-10",49.2259,49.831,49.0018,49.6368,1244178.0],["2017-07-11",49.5919,49.816,49.323,49.7189,1338831.0],["2017-07-12",50.0177,50.1596,49.7264,49.8982,1005030.0],["2017-07-13",49.8907,50.2941,49.8683,50.2717,1537848.0],["2017-07-14",50.3165,50.4211,50.07,50.1223,1058616.0],["2017-07-17",50.0849,50.2045,49.9281,50.0999,1071720.0],["2017-07-18",50.0327,50.1447,49.6293,49.8683,609453.0],["2017-07-19",49.1213,50.1895,49.1213,50.1298,1420029.0],["2017-07-20",50.0999,50.197,49.0018,49.0242,1275300.0],["2017-07-21",48.9495,49.323,48.8076,49.211,701298.0],["2017-07-24",49.211,49.211,48.8898,49.084,909207.0],["2017-07-25",49.4127,49.4874,49.0317,49.2483,539136.0],["2017-07-26",49.2035,49.4276,49.084,49.2334,601029.0],["2017-07-27",49.2932,49.5994,48.957,49.1064,801684.0],["2017-07-28",49.1139,49.4201,48.718,49.0466,988065.0],["2017-07-31",49.1736,49.3678,48.8524,49.0541,1064583.0],["2017-08-01",49.2408,49.5247,49.1213,49.4201,1618812.0],["2017-08-02",49.323,49.7339,49.1736,49.4874,1605006.0],["2017-08-03",49.211,49.6218,47.6125,48.5835,2968056.0],["2017-08-04",48.6507,48.957,48.5985,48.7254,1339416.0],["2017-08-07",48.6956,48.845,48.4267,48.7479,1708317.0],["2017-08-08",48.6134,48.6134,48.0532,48.0681,1933659.0],["2017-08-09",48.0532,48.0756,47.5676,47.7096,2007252.0],["2017-08-10",47.5602,47.6498,46.9252,46.9775,1685385.0],["2017-08-11",46.8356,47.4929,46.731,47.2913,1172340.0],["2017-08-14",47.6199,48.1876,47.463,47.9934,741663.0],["2017-08-15",48.0009,48.2175,47.6797,47.7245,596700.0],["2017-08-16",47.7843,48.1802,47.7843,47.9262,802152.0],["2017-08-17",47.717,47.8739,46.8132,46.8281,1009593.0],["2017-08-18",46.7011,46.7908,46.3351,46.6862,1553175.0],["2017-08-21",46.6862,46.985,46.5069,46.9252,790452.0],["2017-08-22",46.9999,47.3435,46.9103,47.2464,884169.0],["2017-08-23",47.0217,47.2614,46.6996,46.8794,1128114.0],["2017-08-24",46.9842,47.0816,46.6771,46.7895,882531.0],["2017-08-25",47.0142,47.0142,46.5123,46.7071,1037205.0],["2017-08-28",46.9393,46.9393,46.31,46.4074,768456.0],["2017-08-29",46.1602,46.5273,45.9505,46.3999,692874.0],["2017-08-30",46.4973,46.5872,46.325,46.4524,990054.0],["2017-08-31",46.7146,46.9393,46.5198,46.8419,1471275.0],["2017-09-01",47.0367,47.2015,46.8719,47.1715,979173.0],["2017-09-05",47.0966,47.2614,46.722,46.9243,915525.0],["2017-09-06",47.0142,47.5386,46.9318,47.4337,1215630.0],["2017-09-07",47.5461,47.5461,46.9842,47.164,1254825.0],["2017-09-08",47.1266,48.3701,46.9842,48.2652,1192347.0],["2017-09-11",48.4375,48.4375,47.8607,48.3176,1150344.0],["2017-09-12",48.445,49.1042,48.4225,49.0218,1149525.0],["2017-09-13",48.9694,48.9694,48.2727,48.5049,798408.0],["2017-09-14",48.3326,48.4974,47.9506,48.2652,828477.0],["2017-09-15",48.2502,48.6323,47.9431,48.4974,1393704.0],["2017-09-18",48.6023,48.8121,48.1154,48.1304,804843.0],["2017-09-19",48.1828,48.3251,48.0779,48.1753,662688.0],["2017-09-20",48.0779,48.445,48.0704,48.3251,616941.0],["2017-09-21",48.2802,48.6922,48.0854,48.6098,670176.0],["2017-09-22",48.5349,48.9993,48.3551,48.6248,737919.0],["2017-09-25",48.5199,49.0593,48.4525,48.9169,725985.0],["2017-09-26",48.9918,49.3664,48.8795,49.0143,804609.0],["2017-09-27",49.1267,49.9207,49.0143,49.7484,1032291.0],["2017-09-28",49.7035,50.4077,49.7035,50.3852,967824.0],["2017-09-29",50.4301,50.7672,50.1455,50.3627,1132209.0],["2017-10-02",50.3852,50.7523,50.2429,50.6998,898209.0],["2017-10-03",50.6174,50.6174,49.8983,50.0256,1824966.0],["2017-10-04",50.1455,50.1455,49.4713,49.6885,1569438.0],["2017-10-05",49.8009,49.8009,49.2091,49.254,963027.0],["2017-10-06",49.1417,49.4188,49.0967,49.4113,897975.0],["2017-10-09",49.4114,49.5687,49.2615,49.4413,750204.0],["2017-10-10",49.5911,49.5911,49.0518,49.1567,809289.0],["2017-10-11",49.2166,49.5911,49.0967,49.4863,829881.0],["2017-10-12",49.5012,49.8533,49.5012,49.6286,965133.0],["2017-10-13",49.7185,49.7784,49.5237,49.6211,686673.0],["2017-10-16",49.666,49.7185,49.3514,49.666,559611.0],["2017-10-17",49.681,49.8533,49.3814,49.5013,775476.0],["2017-10-18",49.6061,49.7859,48.9394,48.9544,1392183.0],["2017-10-19",48.8121,49.2166,48.6098,49.1267,2045511.0],["2017-10-20",49.3964,50.3178,49.3664,50.1904,1365507.0],["2017-10-23",50.2653,51.0219,50.1829,50.5949,1815606.0],["2017-10-24",50.3552,51.2092,50.1455,51.0294,2080377.0],["2017-10-25",50.8871,50.932,49.7859,50.1005,1266174.0],["2017-10-26",49.7559,51.5538,49.7559,51.2017,2337777.0],["2017-10-27",50.6549,51.2092,49.9807,50.0631,1277289.0],["2017-10-30",50.1305,50.2054,49.4413,49.5537,1197612.0],["2017-10-31",49.5462,49.7035,49.3215,49.4863,1082601.0],["2017-11-01",49.741,49.741,48.6922,48.842,1136772.0],["2017-11-02",48.8495,49.0817,47.8307,48.3626,1237041.0],["2017-11-03",48.2278,48.6473,47.9281,48.0704,1293552.0],["2017-11-06",47.8907,48.2427,47.8083,48.1079,898911.0],["2017-11-07",48.1304,48.5199,48.063,48.2877,1238211.0],["2017-11-08",48.1828,48.1978,47.7034,48.033,863811.0],["2017-11-09",47.7483,48.0105,47.5086,47.9431,1183923.0],["2017-11-10",48.003,48.0929,47.6884,47.9206,755820.0],["2017-11-13",47.7333,48.4225,47.5011,48.2652,927108.0],["2017-11-14",48.1454,48.5574,47.9955,48.46,710424.0],["2017-11-15",48.3027,48.3027,47.8008,47.988,686673.0],["2017-11-16",48.1379,48.7147,48.0704,48.2727,700713.0],["2017-11-17",48.1454,48.6847,47.9955,48.5124,475371.0],["2017-11-20",48.6922,48.7596,48.3401,48.5948,699543.0],["2017-11-21",48.7147,49.0967,48.4,48.9694,724347.0],["2017-11-22",49.0445,49.1046,48.6013,48.714,536913.0],["2017-11-24",49.0896,49.1421,48.4811,48.5863,308763.0],["2017-11-27",48.6539,48.7966,48.391,48.4661,607230.0],["2017-11-28",48.5487,49.4126,48.5111,49.3675,879489.0],["2017-11-29",49.5328,50.3666,49.4351,50.2314,1061073.0],["2017-11-30",50.329,51.6811,50.329,51.3957,1377792.0],["2017-12-01",51.3656,51.8389,50.299,50.7196,1654731.0],["2017-12-04",51.0501,52.2896,50.8924,51.7487,1596933.0],["2017-12-05",51.6811,51.9741,51.0652,51.4408,1130337.0],["2017-12-06",51.3055,51.6135,50.8774,50.8999,615771.0],["2017-12-07",50.7797,51.3882,50.7121,51.2605,595413.0],["2017-12-08",51.4408,51.4408,50.8473,51.2454,1012869.0],["2017-12-11",51.4558,51.4558,51.0201,51.1703,1292499.0],["2017-12-12",51.2379,51.4783,50.4792,50.5018,795483.0],["2017-12-13",50.622,50.9149,50.4342,50.5694,824499.0],["2017-12-14",50.7497,50.7947,50.021,50.1037,1085643.0],["2017-12-15",50.3966,50.4267,49.8107,49.8933,2639871.0],["2017-12-18",50.021,50.7722,49.9309,50.6896,1661283.0],["2017-12-19",50.8548,51.1253,50.6971,50.8473,751257.0],["2017-12-20",51.0952,51.1328,50.6821,51.0051,889083.0],["2017-12-21",51.3957,52.4023,51.1177,52.0717,1409382.0],["2017-12-22",52.1919,52.1919,51.268,51.4783,596934.0],["2017-12-26",51.5534,52.0267,51.4332,51.7863,495495.0],["2017-12-27",51.8539,51.8539,51.5384,51.6361,714285.0],["2017-12-28",51.8464,51.8689,51.3957,51.6661,662337.0],["2017-12-29",51.6661,51.9516,51.4032,51.4107,770211.0],["2018-01-02",51.6135,51.7337,51.3356,51.6361,935064.0],["2018-01-03",51.7638,52.2971,51.621,52.2445,1238562.0],["2018-01-04",52.5225,52.8229,52.2971,52.6802,696033.0],["2018-01-05",53.0934,53.822,53.0558,53.7995,1555866.0],["2018-01-08",53.7544,53.8671,53.2887,53.6567,1268865.0],["2018-01-09",53.5741,53.8821,52.7854,52.8229,1056393.0],["2018-01-10",52.6577,52.7328,51.8013,51.8915,1400607.0],["2018-01-11",52.1018,52.4173,51.4858,52.4173,787059.0],["2018-01-12",52.6276,53.0558,52.222,53.0483,1078506.0],["2018-01-16",53.2962,53.3713,52.6426,52.883,1826604.0],["2018-01-17",53.2736,54.1074,53.191,53.9422,1623258.0],["2018-01-18",53.8971,54.5657,53.5516,54.5582,1512810.0],["2018-01-19",54.6934,54.791,54.3403,54.5657,1071252.0],["2018-01-22",54.6483,54.7309,54.3328,54.7159,743886.0],["2018-01-23",54.5206,54.9187,54.1826,54.4605,1049841.0],["2018-01-24",54.5882,55.3018,54.5131,54.9337,1214928.0],["2018-01-25",55.1215,55.1215,54.2577,54.4455,991458.0],["2018-01-26",54.5732,54.9112,54.3253,54.8887,621270.0],["2018-01-29",54.5356,54.5732,53.7544,53.7844,1395810.0],["2018-01-30",53.3488,53.4389,52.868,53.1985,1230840.0],["2018-01-31",53.4239,53.7995,53.1985,53.2812,1475721.0],["2018-02-01",53.176,53.3487,52.4023,52.4473,2022228.0],["2018-02-02",48.2933,50.96,48.2933,48.7515,4755699.0],["2018-02-05",48.5112,49.2473,47.3093,47.3093,3584529.0],["2018-02-06",46.5205,48.3985,45.8294,48.1957,3407976.0],["2018-02-07",48.0905,48.729,47.5346,47.6248,3851991.0],["2018-02-08",47.6849,48.5262,46.8961,46.9036,4180293.0],["2018-02-09",47.1365,47.7149,45.8895,46.3553,4198428.0],["2018-02-12",46.9337,47.8426,46.5806,47.437,3741777.0],["2018-02-13",47.3468,47.5271,47.0388,47.3844,1537614.0],["2018-02-14",46.9712,47.5572,46.9262,47.4445,1908738.0],["2018-02-15",47.8501,47.9403,46.9187,47.2567,2525913.0],["2018-02-16",47.0914,48.2933,47.0914,47.9403,3892707.0],["2018-02-20",47.9102,48.406,47.7375,47.9478,2199249.0],["2018-02-21",48.0154,48.6238,47.6623,47.6849,2155608.0],["2018-02-22",47.9561,48.3555,47.6321,47.6698,1943604.0],["2018-02-23",47.8657,47.8883,47.5643,47.8657,2103075.0],["2018-02-26",48.1671,48.1747,47.5568,47.8582,1534806.0],["2018-02-27",48.0014,48.235,47.0896,47.1122,1674621.0],["2018-02-28",47.3834,47.3834,45.703,45.7106,2453958.0],["2018-03-01",45.7256,45.9668,44.7837,45.1379,2699307.0],["2018-03-02",44.9118,45.3865,44.5425,45.2207,2357199.0],["2018-03-05",44.9947,46.2757,44.746,46.0421,2782728.0],["2018-03-06",46.1778,46.9238,45.9818,46.8936,1888146.0],["2018-03-07",46.3888,46.8409,46.2305,46.5621,1199016.0],["2018-03-08",46.8032,46.9162,46.5018,46.6977,1647009.0],["2018-03-09",47.0594,47.8883,46.6299,47.8657,1446471.0],["2018-03-12",47.9938,47.9938,47.0443,47.293,2140398.0],["2018-03-13",47.6246,47.9109,47.0971,47.1498,854100.0],["2018-03-14",47.293,47.4814,46.1853,46.4942,1712061.0],["2018-03-15",46.6299,46.9464,46.4038,46.4641,1706445.0],["2018-03-16",46.3887,47.0443,46.3887,46.7806,1882998.0],["2018-03-19",46.6223,46.6449,45.5749,45.9441,1942902.0],["2018-03-20",45.9818,46.1476,45.6804,45.7256,1061658.0],["2018-03-21",45.8613,46.3059,45.6578,45.8688,1144611.0],["2018-03-22",45.5297,45.8914,44.9721,44.9796,1569204.0],["2018-03-23",45.0022,45.2584,43.5177,43.6232,2030535.0],["2018-03-26",44.1432,44.8289,44.0452,44.7761,1409616.0],["2018-03-27",44.7761,44.7761,43.7136,43.9096,2610621.0],["2018-03-28",44.0377,44.6104,43.7739,43.9322,1597986.0],["2018-03-29",44.1206,44.6707,44.0527,44.3768,2236455.0],["2018-04-02",44.3843,44.5049,42.6436,43.043,1435122.0],["2018-04-03",43.156,43.6006,42.9827,43.5554,1456650.0],["2018-04-04",42.9526,44.5425,42.9149,44.4371,2807532.0],["2018-04-05",44.6707,45.4694,44.648,45.1755,2200653.0],["2018-04-06",44.7611,45.1002,43.7965,44.2486,1704807.0],["2018-04-09",44.6179,44.6179,43.789,43.8342,1254825.0],["2018-04-10",44.3768,44.7762,44.0829,44.2411,1508715.0],["2018-04-11",43.9548,44.4672,43.8493,44.2486,1171755.0],["2018-04-12",44.3918,44.5727,44.0979,44.3466,1917279.0],["2018-04-13",44.6857,44.7912,43.8191,43.9698,1387503.0],["2018-04-16",44.2411,44.7309,43.9623,44.3994,1343979.0],["2018-04-17",44.7762,44.7837,44.4446,44.5802,1221012.0],["2018-04-18",44.7987,44.9193,44.3617,44.4069,2315898.0],["2018-04-19",44.1507,44.4295,42.8697,43.3369,1574703.0],["2018-04-20",43.3595,43.48,42.8169,43.0279,2108574.0],["2018-04-23",43.2163,43.3444,42.6285,43.1485,2996838.0],["2018-04-24",42.6587,42.9827,41.355,41.5434,3352284.0],["2018-04-25",41.5509,42.5306,41.2872,42.2216,1776060.0],["2018-04-26",42.3874,42.8094,41.9202,42.6813,2794779.0],["2018-04-27",41.7845,43.6383,41.4831,42.8621,4466943.0],["2018-04-30",42.8621,42.8621,41.2118,41.2118,2862639.0],["2018-05-01",41.257,42.0257,40.6316,42.0031,2906163.0],["2018-05-02",41.875,42.0031,41.0234,41.1214,2565927.0],["2018-05-03",40.8953,41.3324,40.3603,40.9179,2014740.0],["2018-05-04",40.8501,41.9277,40.6693,41.7167,1871649.0],["2018-05-07",41.8222,41.8298,41.242,41.4605,1277991.0],["2018-05-08",41.8071,41.8976,41.3851,41.7619,1621152.0],["2018-05-09",41.7695,41.8147,41.2269,41.6338,1436058.0],["2018-05-10",41.6941,42.0784,41.5585,42.0558,1398267.0],["2018-05-11",42.0558,42.523,41.9579,42.2894,1563237.0],["2018-05-14",41.9428,42.3271,41.777,42.312,2070081.0],["2018-05-15",42.1688,42.2894,41.5585,42.1688,2495142.0],["2018-05-16",42.2065,42.6963,42.0181,42.5079,2157129.0],["2018-05-17",42.3799,43.1485,42.3799,42.945,2295189.0],["2018-05-18",42.9224,43.8945,42.8696,43.5403,5670522.0],["2018-05-21",43.7287,43.8719,43.3369,43.5102,1779570.0],["2018-05-22",43.5026,43.676,42.8847,42.8923,1688661.0],["2018-05-23",42.7792,43.0731,42.4326,43.0128,2486250.0],["2018-05-24",43.0204,43.3909,42.8465,43.0809,1784484.0],["2018-05-25",42.9675,43.5422,42.9221,43.4817,2106936.0],["2018-05-29",43.1565,44.3211,42.6877,42.9523,1889316.0],["2018-05-30",43.2548,43.6858,42.9069,43.4212,1305603.0],["2018-05-31",43.4514,43.4666,42.3474,42.4759,1641276.0],["2018-06-01",42.7255,43.3002,42.612,42.9523,1253304.0],["2018-06-04",43.1111,43.4287,42.854,43.2019,1291914.0],["2018-06-05",43.1943,43.9203,43.1943,43.7993,3215043.0],["2018-06-06",43.8749,44.0791,43.58,43.7993,2567565.0],["2018-06-07",43.822,44.1093,43.4741,43.5875,1916460.0],["2018-06-08",43.6556,44.3135,43.5422,44.253,2587572.0],["2018-06-11",44.3211,44.4269,43.701,43.7237,1800630.0],["2018-06-12",43.8068,43.9127,43.5497,43.8522,2149173.0],["2018-06-13",43.9959,43.9959,42.4986,42.5289,2683746.0],["2018-06-14",42.7255,43.0658,42.5591,42.9523,2828358.0],["2018-06-15",42.8011,43.096,42.3247,43.0053,4468815.0],["2018-06-18",42.7482,43.0128,42.3171,42.3474,2449512.0],["2018-06-19",42.0827,42.8616,41.7046,42.8087,3950271.0],["2018-06-20",42.9675,42.9675,42.4457,42.6196,1463202.0],["2018-06-21",42.5742,42.5894,41.8407,41.9693,1336023.0],["2018-06-22",41.8407,42.1961,41.6138,41.7802,2872467.0],["2018-06-25",41.697,41.7424,40.9106,41.0845,1491867.0],["2018-06-26",41.3794,41.629,40.9786,41.266,1570842.0],["2018-06-27",41.2509,41.4172,40.2905,40.3056,2048787.0],["2018-06-28",40.2905,40.5325,39.799,40.3737,1872117.0],["2018-06-29",40.593,40.9635,40.3132,40.6005,2285712.0],["2018-07-02",40.2754,40.4417,39.9351,40.3661,1313793.0],["2018-07-03",40.5627,40.7745,40.351,40.3812,497718.0],["2018-07-05",40.6157,41.0467,40.2376,41.0316,1918566.0],["2018-07-06",41.0618,41.5155,40.6308,41.2509,1108107.0],["2018-07-09",41.3719,41.8861,41.1753,41.7575,1319877.0],["2018-07-10",41.7575,41.8634,41.3492,41.7349,1969812.0],["2018-07-11",41.4475,41.9163,40.9862,41.1375,1317771.0],["2018-07-12",41.4097,41.5004,41.0013,41.2055,1411020.0],["2018-07-13",41.1904,41.8634,41.1904,41.7273,1094652.0],["2018-07-16",41.7878,42.0903,41.5534,41.6895,2487303.0],["2018-07-17",41.697,42.5137,41.6365,42.4835,2179944.0],["2018-07-18",42.4381,42.8767,42.3171,42.7406,2027493.0],["2018-07-19",42.5818,43.0204,42.4532,42.9145,1607931.0],["2018-07-20",42.7482,42.9977,42.4457,42.5213,1309815.0],["2018-07-23",42.491,42.5969,41.7197,41.8483,1369719.0],["2018-07-24",42.1659,42.2718,41.6592,41.8634,2781792.0],["2018-07-25",41.5836,41.6365,40.3661,40.782,2340351.0],["2018-07-26",40.4569,41.3114,40.2451,40.8123,4753827.0],["2018-07-27",41.4324,43.9354,40.661,43.3531,4891653.0],["2018-07-30",43.4514,43.7615,42.6574,42.733,2440854.0],["2018-07-31",42.7935,43.9732,42.0903,43.8598,3386214.0],["2018-08-01",43.7917,43.8976,42.8692,43.0733,2246049.0],["2018-08-02",43.1565,43.6102,42.786,43.4817,1765413.0],["2018-08-03",43.5497,44.0186,43.1868,43.4968,997893.0],["2018-08-06",43.5119,43.6329,43.2775,43.3682,1022580.0],["2018-08-07",43.3834,43.7993,43.2246,43.2926,1889199.0],["2018-08-08",43.1338,43.2699,42.3928,42.4306,1151982.0],["2018-08-09",42.4079,42.9523,42.2642,42.3171,974961.0],["2018-08-10",41.3189,41.7197,41.0694,41.3114,1371123.0],["2018-08-13",41.3189,41.3189,40.2981,40.5627,1302210.0],["2018-08-14",40.6535,41.1753,40.5552,40.9635,1142271.0],["2018-08-15",41.0013,41.0543,40.3737,41.0164,815724.0],["2018-08-16",41.1752,41.7575,41.0543,41.5382,1876797.0],["2018-08-17",41.4853,41.7726,41.4324,41.5382,1068678.0],["2018-08-20",41.7046,41.818,41.3719,41.4853,905463.0],["2018-08-21",41.5912,42.665,41.5307,42.2944,2548143.0],["2018-08-22",42.1205,42.1886,41.1299,41.5004,1840293.0],["2018-08-23",41.5231,41.5231,40.8425,40.9635,1278225.0],["2018-08-24",41.1753,42.2339,40.9938,41.0543,1686672.0],["2018-08-27",41.2433,42.0676,41.1601,41.4551,1031823.0],["2018-08-28",41.4399,41.7197,41.2887,41.3719,917280.0],["2018-08-29",41.4021,41.4097,40.8123,40.8274,1262196.0],["2018-08-30",40.7743,40.797,40.0912,40.4327,1802034.0],["2018-08-31",40.2961,40.6377,39.8862,40.2126,2196909.0],["2018-09-04",40.2657,40.7135,39.8635,40.1671,2587572.0],["2018-09-05",40.1367,40.9944,40.0304,40.8881,1521117.0],["2018-09-06",40.7894,41.1538,40.205,40.9109,1848249.0],["2018-09-07",40.7515,41.1917,40.3568,41.0779,2775591.0],["2018-09-10",41.3132,41.9052,41.1614,41.7079,2530476.0],["2018-09-11",41.6699,42.3606,41.4194,42.0722,2528955.0],["2018-09-12",42.0874,42.1936,41.7079,42.095,2044692.0],["2018-09-13",42.3075,42.3378,41.3815,41.8065,1718379.0],["2018-09-14",41.8369,42.0722,41.5636,41.9432,1296594.0],["2018-09-17",41.9963,42.2847,41.7003,41.9356,1423773.0],["2018-09-18",41.9052,42.1101,41.3056,41.8065,1184976.0],["2018-09-19",41.928,42.6946,41.7079,42.0646,2101086.0],["2018-09-20",42.2543,42.7401,41.7838,41.8445,1851876.0],["2018-09-21",41.9128,41.9811,41.3359,41.9128,2916459.0],["2018-09-24",41.7154,41.9431,41.26,41.4346,2778048.0],["2018-09-25",41.4422,41.4422,41.0855,41.2828,4206150.0],["2018-09-26",41.427,41.4726,40.1443,40.4934,1905696.0],["2018-09-27",40.5086,40.6604,40.0608,40.3872,2082483.0],["2018-09-28",40.3113,40.5845,39.7116,39.742,3665025.0],["2018-10-01",40.205,40.5769,39.4384,39.6813,2644668.0],["2018-10-02",39.6737,40.4479,39.4839,40.1443,2338713.0],["2018-10-03",40.1519,40.6908,40.0229,40.4251,2217735.0],["2018-10-04",40.1519,40.4023,39.6813,39.8483,1585350.0],["2018-10-05",39.9242,40.0836,38.8008,39.1727,2589093.0],["2018-10-08",39.0589,39.3625,38.8464,39.2714,1679184.0],["2018-10-09",39.2942,39.3549,37.8748,37.928,1707498.0],["2018-10-10",37.7003,38.0114,37.1917,37.298,1742715.0],["2018-10-11",37.3435,37.6623,36.4175,36.4327,1741428.0],["2018-10-12",36.6149,37.1614,35.6737,36.1519,2099565.0],["2018-10-15",35.9621,36.7363,35.9318,36.4099,1533636.0],["2018-10-16",36.3568,37.2297,35.8179,37.1158,2023047.0],["2018-10-17",36.7515,36.8881,36.2202,36.4782,2308761.0],["2018-10-18",36.2278,36.3872,35.1955,35.3929,2769975.0],["2018-10-19",35.4688,35.9166,35.1272,35.2335,1778166.0],["2018-10-22",35.3549,35.3853,34.6035,34.7325,3418974.0],["2018-10-23",34.2999,35.6357,33.9659,35.3473,3830112.0],["2018-10-24",35.1803,35.6737,34.2543,34.3075,2093715.0],["2018-10-25",34.5579,35.6965,34.5124,35.4991,3468816.0],["2018-10-26",33.1765,33.9128,31.2486,31.5598,7821801.0],["2018-10-29",31.9393,33.2676,31.0361,31.4308,4576221.0],["2018-10-30",31.4232,33.7002,31.0589,33.5257,4584996.0],["2018-10-31",33.8141,34.5276,33.5864,34.0266,3419208.0],["2018-11-01",34.2695,35.8255,34.0342,35.6206,3668067.0],["2018-11-02",35.8786,36.1898,34.5883,34.687,4416048.0],["2018-11-05",34.6794,34.9526,34.3454,34.687,2395809.0],["2018-11-06",34.6187,34.9602,34.2012,34.2619,2125773.0],["2018-11-07",34.5883,34.6718,33.89,34.5352,3798054.0],["2018-11-08",34.4441,34.4517,33.3359,33.4498,3115710.0],["2018-11-09",33.3587,33.6168,32.6604,33.0095,2304315.0],["2018-11-12",32.8653,33.1082,32.4555,32.501,1784718.0],["2018-11-13",32.7135,33.3587,32.6225,32.7515,2249091.0],["2018-11-14",32.9109,33.3587,32.1974,32.2278,4648527.0],["2018-11-15",31.8786,32.8274,31.3397,32.668,2347605.0],["2018-11-16",32.4782,32.7667,32.0077,32.3416,2347020.0],["2018-11-19",32.167,32.6908,32.0304,32.4555,2264886.0],["2018-11-20",32.0153,33.0703,31.6965,32.4327,2486835.0],["2018-11-21",32.6604,33.3435,32.3644,32.8577,1340703.0],["2018-11-23",32.7287,33.1538,32.5997,32.7894,528840.0],["2018-11-26",33.1689,33.4953,32.9412,33.3663,2065869.0],["2018-11-27",33.131,33.4346,32.6756,32.7591,2164500.0],["2018-11-28",32.8274,33.5788,31.8938,33.556,1878318.0],["2018-11-29",33.4264,33.4264,32.5648,33.1062,2005731.0],["2018-11-30",33.0681,33.556,32.9384,33.3959,2729727.0],["2018-12-03",34.0898,34.5625,33.6323,34.2423,2252133.0],["2018-12-04",33.9297,34.227,32.115,32.1989,2975193.0],["2018-12-06",31.7033,32.5115,31.4211,32.4352,2899494.0],["2018-12-07",32.3514,33.2816,32.3514,32.4734,3066921.0],["2018-12-10",32.9766,33.2358,32.3208,32.6563,2979054.0],["2018-12-11",33.1519,33.2739,31.7261,31.8329,2063763.0],["2018-12-12",32.2675,32.725,32.0921,32.115,1423773.0],["2018-12-13",32.2827,32.4352,31.1848,31.2534,1844739.0],["2018-12-14",30.8417,31.6956,30.7502,30.8188,3005964.0],["2018-12-17",30.6892,31.139,29.9877,30.2164,4865679.0],["2018-12-18",29.9877,30.7273,29.7742,30.186,4615416.0],["2018-12-19",30.2317,31.322,29.8276,29.9267,2973438.0],["2018-12-20",29.6599,30.0563,28.7068,28.8516,4032756.0],["2018-12-21",28.9736,29.576,28.0968,28.3103,3440853.0],["2018-12-24",28.0358,28.2798,27.3953,27.4182,930267.0],["2018-12-26",27.5326,28.5085,26.8921,28.5085,2060955.0],["2018-12-27",28.0739,28.8974,27.6927,28.8974,2112786.0],["2018-12-28",28.9431,29.393,28.4857,28.6839,2589444.0],["2018-12-31",28.7525,29.1566,28.2264,28.966,1959750.0],["2019-01-02",28.5695,29.4845,28.3713,29.3549,1878084.0],["2019-01-03",29.1947,29.3701,28.5543,28.7144,1563354.0],["2019-01-04",29.6599,30.5214,29.1719,30.4071,2055105.0],["2019-01-07",30.6053,31.4288,30.1402,31.1085,1647126.0],["2019-01-08",31.4516,31.7109,31.0018,31.2153,2282904.0],["2019-01-09",31.2,32.3666,30.773,32.1455,2295657.0],["2019-01-10",31.9701,32.5953,31.8405,32.4657,1813266.0],["2019-01-11",32.115,32.8012,32.0159,32.6792,1488240.0],["2019-01-14",32.4428,32.8927,32.3895,32.5648,1103544.0],["2019-01-15",32.4581,32.5648,31.5584,32.054,1486017.0],["2019-01-16",32.0006,32.237,31.566,31.5889,1375569.0],["2019-01-17",31.4593,32.4276,31.3602,32.1989,1177956.0],["2019-01-18",32.4047,33.2053,32.1302,32.8317,2158884.0],["2019-01-22",32.5877,32.7021,31.4593,31.8481,1742013.0],["2019-01-23",32.0311,32.3209,30.9637,31.383,1954836.0],["2019-01-24",31.3373,32.0387,31.2458,32.0235,979875.0],["2019-01-25",32.3895,32.7707,31.9091,31.9854,1590030.0],["2019-01-28",31.6804,32.4428,31.5889,32.359,1499355.0],["2019-01-29",32.1379,33.2206,31.7947,32.8317,2223819.0],["2019-01-30",32.9156,33.3807,32.3132,33.1977,2114541.0],["2019-01-31",33.0452,34.5854,32.9766,34.5396,3898089.0],["2019-02-01",34.1203,35.7672,33.9601,34.2346,5868018.0],["2019-02-04",34.1813,34.9742,34.1127,34.8599,2857842.0],["2019-02-05",34.9818,35.1343,34.4252,34.5549,2617173.0],["2019-02-06",34.41,34.776,33.7772,34.1584,3172104.0],["2019-02-07",34.0898,34.4253,33.556,34.1203,2275767.0],["2019-02-08",33.9297,34.4024,33.6475,34.1203,2267928.0],["2019-02-11",34.2194,34.5091,34.0364,34.4405,1004211.0],["2019-02-12",34.6769,35.9731,34.6769,35.8892,2826720.0],["2019-02-13",36.0645,36.3009,35.7977,36.1713,1887093.0],["2019-02-14",35.8968,36.1027,35.6986,35.8663,1002924.0],["2019-02-15",36.1103,36.3314,35.7901,36.1408,1388556.0],["2019-02-19",35.9502,36.8423,35.8816,36.644,1512342.0],["2019-02-20",36.6669,36.7355,36.3467,36.4687,1545921.0],["2019-02-21",36.3308,36.9359,36.2772,36.7597,1338831.0],["2019-02-22",36.8363,37.3725,36.7061,37.2653,2425410.0],["2019-02-25",37.4951,37.9853,37.0355,37.0738,2902887.0],["2019-02-26",36.9589,37.2576,36.5912,36.7904,1251666.0],["2019-02-27",36.7061,37.0891,36.4993,36.9053,1061307.0],["2019-02-28",36.7674,36.7674,35.9325,36.0933,2690532.0],["2019-03-01",36.4916,37.1427,36.1776,36.4304,1609803.0],["2019-03-04",36.5682,37.0968,36.4457,36.821,1799577.0],["2019-03-05",36.9206,37.0125,35.9784,35.9937,1308294.0],["2019-03-06",36.0014,36.2772,35.7946,35.8635,1088451.0],["2019-03-07",35.7486,35.7639,35.0516,35.2661,1709487.0],["2019-03-08",35.0363,35.4346,35.0056,35.3963,1191177.0],["2019-03-11",35.3273,35.6644,35.3044,35.3963,1195857.0],["2019-03-12",35.4805,35.7103,35.2967,35.4882,1075932.0],["2019-03-13",35.4805,35.6414,34.6303,35.4346,1437462.0],["2019-03-14",35.3503,35.4039,34.9214,35.0286,1226277.0],["2019-03-15",35.0363,35.5035,35.0363,35.1895,1590264.0],["2019-03-18",35.335,35.6644,35.2277,35.5724,773955.0],["2019-03-19",35.7333,36.0397,35.2584,35.335,989118.0],["2019-03-20",35.2967,35.4116,34.3162,34.8984,930501.0],["2019-03-21",34.7682,35.672,34.7682,35.5265,1021176.0],["2019-03-22",35.3886,35.3886,34.3086,34.4771,1856439.0],["2019-03-25",34.4311,35.1588,34.4005,34.8601,1403883.0],["2019-03-26",35.0286,35.2277,34.5767,35.0899,1600677.0],["2019-03-27",35.1512,35.5878,35.1512,35.2814,2075580.0],["2019-03-28",35.4422,35.8329,35.1971,35.8099,3007953.0],["2019-03-29",36.0014,36.6678,35.9095,36.4687,2321397.0],["2019-04-01",36.7291,37.2806,36.5299,36.6831,2603367.0],["2019-04-02",36.6601,36.6908,36.124,36.4304,2654379.0],["2019-04-03",36.5606,37.0355,36.4916,36.9282,1912131.0],["2019-04-04",36.9589,37.6942,36.9589,37.4721,1078038.0],["2019-04-05",37.6329,38.5751,37.6329,38.4985,2100384.0],["2019-04-08",38.4679,38.7666,38.1462,38.6747,1358136.0],["2019-04-09",38.3989,38.3989,37.7708,37.8398,1463319.0],["2019-04-10",37.9623,38.1155,37.7096,38.0466,932490.0],["2019-04-11",37.0508,37.6483,36.3921,37.6176,1890603.0],["2019-04-12",38.0083,38.2994,37.5027,37.6329,1724346.0],["2019-04-15",37.7478,38.0389,37.6023,37.8474,1298700.0],["2019-04-16",38.0236,38.1538,37.6253,37.8168,1322334.0],["2019-04-17",37.947,38.0236,37.0738,37.1734,1776294.0],["2019-04-18",37.2117,37.61,37.158,37.5104,1187082.0],["2019-04-22",37.4108,37.7555,36.8976,37.0202,1511640.0],["2019-04-23",37.0814,37.8244,37.0202,37.8091,1737567.0],["2019-04-24",37.9164,38.3836,37.6866,38.1845,2934126.0],["2019-04-25",40.2526,40.965,39.4637,39.8696,5729256.0],["2019-04-26",39.9615,40.1913,39.6398,40.1071,2576340.0],["2019-04-29",40.1071,40.5437,39.6935,40.2909,2385630.0],["2019-04-30",40.1607,40.7582,39.7471,40.4288,3323736.0],["2019-05-01",40.4365,41.1795,40.3599,40.4135,1564641.0],["2019-05-02",40.3828,41.2637,40.2526,41.2331,1735227.0],["2019-05-03",41.3633,42.6425,41.3633,42.5736,2311803.0],["2019-05-06",41.7463,42.3055,41.4476,42.2519,2303964.0],["2019-05-07",41.8765,42.1753,41.4016,41.6927,2980224.0],["2019-05-08",41.5395,42.137,41.4705,41.5088,1575522.0],["2019-05-09",41.1335,41.4782,40.6969,41.3786,1838889.0],["2019-05-10",41.1488,41.5471,40.2833,41.4782,1331109.0],["2019-05-13",40.6203,40.6893,39.7701,40.1148,2178306.0],["2019-05-14",40.2067,40.7505,40.1224,40.5973,1413360.0],["2019-05-15",40.2909,40.8578,39.9922,40.7276,1317888.0],["2019-05-16",40.8195,41.011,40.6433,40.7582,1255527.0],["2019-05-17",40.4518,41.0876,40.2373,40.4365,911781.0],["2019-05-20",40.1148,40.3369,39.885,40.0765,1040598.0],["2019-05-21",40.2909,40.9573,40.1607,40.8654,1224288.0],["2019-05-22",40.5973,40.6126,40.268,40.3905,1210131.0],["2019-05-23",40.0458,40.8578,39.8237,40.1684,3107052.0],["2019-05-24",40.4135,40.6356,40.2909,40.5743,1022931.0],["2019-05-28",40.6892,40.7352,39.0654,39.0807,1673802.0],["2019-05-29",38.7896,38.9122,38.1998,38.5062,2120976.0],["2019-05-30",38.6678,39.037,38.46,38.8216,1664091.0],["2019-05-31",38.26,38.2677,36.8136,36.9752,3119220.0],["2019-06-03",37.0829,37.983,36.9752,37.7907,1997541.0],["2019-06-04",38.2369,39.4217,38.2369,39.3832,1310166.0],["2019-06-05",39.8064,40.2064,39.4448,40.1218,1527084.0],["2019-06-06",40.1218,40.1757,39.4448,40.068,1592019.0],["2019-06-07",40.1295,40.3372,39.6987,39.9987,1447758.0],["2019-06-10",40.1757,40.9066,40.068,40.5373,1414179.0],["2019-06-11",40.845,40.9681,39.9603,40.2065,1009944.0],["2019-06-12",40.2065,40.368,39.8449,39.9218,1097928.0],["2019-06-13",40.1141,40.9527,40.1141,40.922,1140399.0],["2019-06-14",40.8527,41.7759,40.5911,41.5528,1672983.0],["2019-06-17",41.5913,41.5913,40.8296,41.0835,1112085.0],["2019-06-18",41.4759,42.2068,41.3528,42.0529,1634490.0],["2019-06-19",42.0067,42.1221,41.3451,42.0067,1501227.0],["2019-06-20",42.4607,42.9453,42.1375,42.8376,1304199.0],["2019-06-21",42.7992,43.0608,42.2914,42.3453,2312973.0],["2019-06-24",42.4761,42.9069,42.2376,42.6068,1071018.0],["2019-06-25",42.7838,42.8838,42.2452,42.4145,1220895.0],["2019-06-26",42.5684,42.7453,42.2068,42.4991,1253655.0],["2019-06-27",42.753,43.3454,42.5761,43.0531,887445.0],["2019-06-28",43.0531,43.9763,43.0531,43.9532,1682811.0],["2019-07-01",44.4302,44.7379,43.8763,44.1917,1648296.0],["2019-07-02",43.33,43.4223,42.3837,43.4146,1394640.0],["2019-07-03",43.5762,43.8686,43.2223,43.7455,654381.0],["2019-07-05",43.4454,43.5916,42.9761,43.4839,710892.0],["2019-07-08",43.1992,43.3839,42.8607,43.0377,1353456.0],["2019-07-09",42.9992,43.0684,42.2683,42.853,1225575.0],["2019-07-10",43.0838,43.13,41.8759,42.3068,1568970.0],["2019-07-11",42.3453,42.353,41.6451,42.2452,1012167.0],["2019-07-12",42.476,43.407,42.476,43.1838,995319.0],["2019-07-15",43.2685,43.4685,42.8607,43.3608,680238.0],["2019-07-16",43.4454,43.6455,43.2377,43.507,883350.0],["2019-07-17",43.4685,43.4685,42.6607,42.6684,1009710.0],["2019-07-18",42.5607,42.5607,41.8298,41.9914,1917396.0],["2019-07-19",42.276,42.5299,41.1912,41.2758,2542059.0],["2019-07-22",41.1758,41.3913,40.3295,40.3449,2320110.0],["2019-07-23",40.6142,41.3605,40.5065,41.0989,2296008.0],["2019-07-24",40.9758,42.3606,40.9681,42.1837,1393470.0],["2019-07-25",42.476,43.4916,42.3376,42.9069,1739205.0],["2019-07-26",42.6376,42.9992,42.1837,42.7222,1193634.0],["2019-07-29",42.7376,42.8684,42.0375,42.1991,879372.0],["2019-07-30",41.9144,43.2993,41.8529,43.0608,1639521.0],["2019-07-31",43.03,43.0761,42.0144,42.2683,1537497.0],["2019-08-01",42.2298,43.0223,40.5988,40.7219,2576925.0],["2019-08-02",40.0295,40.1526,39.0524,39.7448,3188601.0],["2019-08-05",38.9062,39.2294,38.3215,38.8447,3027258.0],["2019-08-06",39.0678,39.7525,38.4215,39.6063,1849302.0],["2019-08-07",39.0447,40.1295,38.6524,39.9833,1896453.0],["2019-08-08",40.1834,41.2682,40.1834,40.8066,1412424.0],["2019-08-09",40.5988,40.6527,39.6987,39.8987,1164735.0],["2019-08-12",39.6987,39.6987,39.0986,39.1601,749151.0],["2019-08-13",39.0832,40.3526,39.0832,39.7295,1130220.0],["2019-08-14",39.1755,39.1755,38.06,38.3523,1754298.0],["2019-08-15",38.4677,38.6062,38.0292,38.26,998244.0],["2019-08-16",38.5446,38.937,38.3292,38.8678,919854.0],["2019-08-19",39.514,39.5217,38.0292,39.3756,560781.0],["2019-08-20",39.2525,39.4679,38.9755,39.1755,749151.0],["2019-08-21",39.7833,40.1988,39.6756,40.068,1091727.0],["2019-08-22",40.2372,40.4911,39.4986,40.1834,1156779.0],["2019-08-23",39.8448,39.8448,37.9368,38.1292,1253655.0],["2019-08-26",38.4908,38.7216,38.0676,38.6447,755352.0],["2019-08-27",38.8908,38.9524,37.9292,38.0369,1045278.0],["2019-08-28",37.8214,38.4446,37.6984,38.2523,1278576.0],["2019-08-29",38.801,39.3574,38.7855,39.3265,899379.0],["2019-08-30",39.6587,39.6896,39.2492,39.4578,802971.0],["2019-09-03",39.0096,39.0946,37.4254,37.8814,1304550.0],["2019-09-04",38.4609,38.6773,38.2059,38.5691,892242.0],["2019-09-05",39.2183,39.9988,39.1178,39.821,1053351.0],["2019-09-06",40.0142,40.5011,39.8133,39.8519,866034.0],["2019-09-09",40.1456,40.3542,39.8597,40.2924,901953.0],["2019-09-10",40.2924,41.382,40.1147,41.3588,901602.0],["2019-09-11",41.5057,42.3248,41.0806,42.3016,1085526.0],["2019-09-12",42.5025,42.5412,41.5288,41.923,894114.0],["2019-09-13",42.3248,42.3248,41.923,42.0775,800163.0],["2019-09-16",41.7839,42.0621,41.2197,41.3047,1201941.0],["2019-09-17",41.1193,41.3279,40.1533,40.7561,1393119.0],["2019-09-18",40.6093,40.9956,40.3542,40.8488,966186.0],["2019-09-19",40.9725,41.3897,40.7174,41.0034,976716.0],["2019-09-20",41.212,41.4902,40.6788,40.7638,1613430.0],["2019-09-23",40.6247,41.4129,40.4161,41.1038,1092663.0],["2019-09-24",41.3356,41.7066,41.0652,41.2197,1633437.0],["2019-09-25",41.1425,41.7607,41.1193,41.6757,1114893.0],["2019-09-26",41.7993,42.3248,41.6448,41.9616,966888.0],["2019-09-27",42.2244,42.2862,41.668,42.1007,813969.0],["2019-09-30",42.3866,42.518,42.1703,42.2707,949689.0],["2019-10-01",42.5721,43.113,41.7529,42.0389,1595178.0],["2019-10-02",41.6139,42.2012,41.1425,42.0698,2164851.0],["2019-10-03",41.9461,42.4871,41.3202,42.4407,1893528.0],["2019-10-04",42.5257,43.399,42.4407,43.368,1309581.0],["2019-10-07",43.144,43.8472,42.8348,43.4531,1797939.0],["2019-10-08",42.8271,43.2367,42.4948,42.688,1123083.0],["2019-10-09",43.113,43.2753,42.688,43.0667,1422369.0],["2019-10-10",42.9353,43.4221,42.7807,43.028,1539369.0],["2019-10-11",43.4762,44.334,43.4762,43.7544,2863809.0],["2019-10-14",43.8008,43.8008,43.2367,43.3526,2463435.0],["2019-10-15",43.5535,44.1486,43.283,44.0558,1781325.0],["2019-10-16",43.994,44.589,43.8394,44.2336,1917396.0],["2019-10-17",44.5427,45.1841,44.3495,45.1686,2394288.0],["2019-10-18",45.0759,45.6246,45.0372,45.5318,1457469.0],["2019-10-21",45.3386,45.895,44.844,45.0063,2609100.0],["2019-10-22",45.2923,45.5782,44.6663,45.1841,2231307.0],["2019-10-23",45.0682,45.5086,44.9522,45.1145,2072421.0],["2019-10-24",45.9027,47.1469,44.9677,46.9614,3129516.0],["2019-10-25",46.8533,47.7419,46.6369,46.6446,2634723.0],["2019-10-28",47.4483,47.4483,46.3819,46.8842,2130921.0],["2019-10-29",46.7682,47.371,46.7682,46.9305,1316952.0],["2019-10-30",46.8842,47.1315,46.5905,47.0387,1186263.0],["2019-10-31",46.9615,47.0619,46.1191,46.4051,1454778.0],["2019-11-01",46.8455,47.4715,46.6524,47.4483,1065285.0],["2019-11-04",47.8192,48.0511,47.4869,47.881,1196559.0],["2019-11-05",48.0433,48.3756,47.8733,47.912,1480986.0],["2019-11-06",48.0279,48.0279,47.0928,47.7729,938340.0],["2019-11-07",47.9892,48.2365,47.4174,47.5719,794430.0],["2019-11-08",47.456,47.9583,47.3401,47.9583,560196.0],["2019-11-11",47.4715,47.8501,47.3865,47.6569,715104.0],["2019-11-12",47.8424,48.2211,47.7265,48.2056,935766.0],["2019-11-13",48.0279,48.5766,47.8965,48.4375,1166841.0],["2019-11-14",48.252,48.8625,48.252,48.8006,1255410.0],["2019-11-15",49.1948,49.3184,48.5147,48.7311,1457820.0],["2019-11-18",48.5224,49.1948,48.5224,49.1252,1305603.0],["2019-11-19",48.8702,49.0711,48.0974,48.0974,1265472.0],["2019-11-20",48.0742,48.5147,47.6029,47.8733,1465893.0],["2019-11-21",48.2056,48.422,47.8811,48.3447,1206855.0],["2019-11-22",48.5379,48.6847,48.1361,48.6461,939510.0],["2019-11-25",48.8006,49.3184,48.7156,49.2798,757224.0],["2019-11-26",49.473,50.2071,49.2102,50.0757,1922895.0],["2019-11-27",50.1455,50.2928,49.6725,49.9206,1226745.0],["2019-11-29",49.7733,49.7888,49.0212,49.0522,390195.0],["2019-12-02",49.0599,49.153,48.3776,48.4086,940095.0],["2019-12-03",47.8348,48.4784,47.6797,48.2535,1630980.0],["2019-12-04",48.4784,49.4166,48.4784,48.9746,1832805.0],["2019-12-05",49.122,49.626,48.8816,49.5484,1399086.0],["2019-12-06",50.2153,50.4944,49.9749,50.0912,1164969.0],["2019-12-09",49.9206,50.0137,49.688,49.7035,1018251.0],["2019-12-10",49.8431,49.8664,49.4321,49.626,842400.0],["2019-12-11",49.7345,50.696,49.246,50.5255,1240902.0],["2019-12-12",50.1533,50.9054,49.9361,50.8046,1068093.0],["2019-12-13",50.572,51.1923,50.3781,50.4712,1218204.0],["2019-12-16",50.8666,51.2311,50.7271,50.7581,1116765.0],["2019-12-17",50.5953,51.1846,50.4712,51.1613,1116999.0],["2019-12-18",51.2543,51.2931,50.5332,50.9752,1089387.0],["2019-12-19",50.7658,50.9132,49.9206,50.603,1499472.0],["2019-12-20",50.8977,51.014,50.3394,50.634,3697434.0],["2019-12-23",50.6805,50.8511,49.8896,49.9904,1570491.0],["2019-12-24",50.068,50.6495,49.9904,50.6418,319878.0],["2019-12-26",50.603,50.7813,50.2541,50.7813,611208.0],["2019-12-27",50.9364,50.9364,50.603,50.8589,669708.0],["2019-12-30",50.8434,50.9519,50.4014,50.696,741195.0],["2019-12-31",50.6185,50.9209,50.4247,50.665,685035.0],["2020-01-02",50.7891,51.0295,50.1688,51.0295,1252602.0],["2020-01-03",50.3006,50.7891,50.0525,50.7038,865449.0],["2020-01-06",50.6108,51.0915,50.4634,51.0915,1093599.0],["2020-01-07",50.8046,51.0993,50.7271,50.8356,1354392.0],["2020-01-08",51.0527,52.053,50.9364,51.7894,1322919.0],["2020-01-09",52.0995,52.1693,51.4715,51.6653,1005264.0],["2020-01-10",51.7428,52.0453,51.3939,51.9212,931671.0],["2020-01-13",52.0918,52.8284,51.9057,52.8051,1056042.0],["2020-01-14",52.937,53.0688,52.4407,52.7431,898209.0],["2020-01-15",52.7431,53.6969,52.6268,53.5573,1319760.0],["2020-01-16",54.0148,54.4025,53.3479,53.9683,1290042.0],["2020-01-17",54.2784,54.3637,53.7434,53.8209,1426581.0],["2020-01-21",53.6814,54.2552,53.6193,54.2009,1238562.0],["2020-01-22",54.2784,54.9375,54.1311,54.2629,1251198.0],["2020-01-23",54.0691,54.8833,53.8365,54.7127,972153.0],["2020-01-24",54.6506,54.7669,53.5883,53.8985,966654.0],["2020-01-27",52.906,53.2626,51.96,52.3089,2439450.0],["2020-01-28",52.7276,53.0378,52.0375,52.6423,3129867.0],["2020-01-29",52.9292,53.41,52.022,52.1538,2017665.0],["2020-01-30",51.7506,55.6586,51.7506,55.0616,4183335.0],["2020-01-31",54.4955,54.798,53.0378,53.2782,3570138.0],["2020-02-03",53.4643,54.356,53.3712,53.4875,2159235.0],["2020-02-04",54.449,55.4105,54.2629,55.2399,1349712.0],["2020-02-05",55.7207,56.0696,55.2787,55.8758,972972.0],["2020-02-06",56.2169,56.2169,55.3097,55.4726,1142037.0],["2020-02-07",55.0771,55.302,54.6196,54.86,1325259.0],["2020-02-10",54.6894,55.6509,54.6894,55.6199,1191879.0],["2020-02-11",56.1316,56.3875,55.6897,56.1161,1547793.0],["2020-02-12",56.3488,56.4186,55.837,56.2014,972387.0],["2020-02-13",55.9068,56.6046,55.7207,56.3255,1321749.0],["2020-02-14",56.2712,56.8218,56.1472,56.5969,1132326.0],["2020-02-18",56.341,56.5194,55.9843,56.3022,1585467.0],["2020-02-19",56.4186,56.7132,55.9843,56.0851,866970.0],["2020-02-20",55.9068,56.814,55.7982,56.5969,686322.0],["2020-02-21",56.2402,56.5271,54.8367,55.0771,1259271.0],["2020-02-24",53.2084,54.0923,52.9835,53.7667,1325610.0],["2020-02-25",54.0148,54.0148,51.7506,52.0375,2005965.0],["2020-02-26",52.3554,52.8284,50.2463,50.2696,1754883.0],["2020-02-27",49.3278,50.8222,48.4484,48.4873,2452671.0],["2020-02-28",46.8062,48.6663,46.6505,48.0592,3299400.0],["2020-03-02",48.4639,49.5536,47.5845,49.5536,2228733.0],["2020-03-03",49.3123,50.9467,48.1838,48.892,1863693.0],["2020-03-04",50.2618,52.3009,50.0984,52.2853,2977065.0],["2020-03-05",50.6198,51.2113,49.18,49.7092,1537497.0],["2020-03-06",47.8725,48.5184,46.0279,47.0241,1751022.0],["2020-03-09",43.7086,44.5258,43.195,43.7164,3216681.0],["2020-03-10",45.164,46.2536,43.6152,46.1991,2071251.0],["2020-03-11",44.7048,45.273,42.5023,42.7591,2084823.0],["2020-03-12",40.0118,40.7356,37.062,37.0854,3343743.0],["2020-03-13",39.0467,39.2802,34.8361,37.8248,3276936.0],["2020-03-16",34.2135,34.9529,31.2405,31.8319,2674386.0],["2020-03-17",32.4312,34.4159,31.077,32.4546,3031938.0],["2020-03-18",29.9407,30.361,26.563,28.4075,1999413.0],["2020-03-19",27.9405,30.2209,26.5785,29.357,2097225.0],["2020-03-20",30.2442,30.8824,28.2518,28.4853,2637180.0],["2020-03-23",28.0495,29.6839,26.3839,27.1077,1980459.0],["2020-03-24",28.7889,31.6218,28.6488,31.4195,1050660.0],["2020-03-25",31.4661,34.6104,30.5011,33.0072,1413360.0],["2020-03-26",33.5208,34.9607,33.085,34.5949,1892241.0],["2020-03-27",33.1239,34.8361,32.2756,33.8088,1265589.0],["2020-03-30",33.6376,34.8751,32.4779,34.6416,1049139.0],["2020-03-31",34.2913,34.8439,33.6064,33.6609,2107755.0],["2020-04-01",31.9487,32.6336,30.3376,30.649,1852929.0],["2020-04-02",30.0886,31.2249,28.9445,29.9329,2311101.0],["2020-04-03",29.8551,30.4622,27.4035,27.5669,2437578.0],["2020-04-06",29.2091,31.9176,28.7966,31.614,2655432.0],["2020-04-07",33.3574,35.4276,33.3574,33.9722,2486016.0],["2020-04-08",34.4081,37.4045,33.9022,36.8052,1779219.0],["2020-04-09",37.5679,40.3309,37.3811,39.5603,2976597.0],["2020-04-13",38.9689,39.4125,35.8868,36.4705,1613079.0],["2020-04-14",37.4901,37.5913,35.5755,35.918,1758042.0],["2020-04-15",34.3925,34.735,33.0928,33.7232,1627236.0],["2020-04-16",33.2407,34.2524,32.2522,34.0812,2369952.0],["2020-04-17",36.6184,37.1632,35.7779,36.2682,1719432.0],["2020-04-20",35.0229,35.6067,34.0501,34.1824,1550952.0],["2020-04-21",33.0772,33.5364,32.5324,32.8826,1362231.0],["2020-04-22",33.731,33.8711,33.0383,33.5286,1961856.0],["2020-04-23",33.9333,35.2564,33.8244,34.089,1410786.0],["2020-04-24",33.9256,34.4859,33.4275,34.0267,1563705.0],["2020-04-27",34.447,36.704,34.1979,36.4394,1543230.0],["2020-04-28",37.5835,39.3035,37.5757,38.6497,2052882.0],["2020-04-29",40.0429,40.5176,39.5993,40.1051,1806246.0],["2020-04-30",39.3113,39.3113,37.0465,37.5134,3515148.0],["2020-05-01",40.5488,42.1754,39.4903,40.0818,3515499.0],["2020-05-04",39.2101,39.9028,38.8521,39.7783,1830465.0],["2020-05-05",40.2141,41.6851,40.2141,41.3037,1813851.0],["2020-05-06",41.545,41.8797,40.1363,40.4243,1329471.0],["2020-05-07",40.9301,42.2065,40.9301,41.8952,1603134.0],["2020-05-08",42.6735,43.7397,42.6657,43.6541,1063179.0],["2020-05-11",42.8836,43.0237,41.7629,42.1832,1271907.0],["2020-05-12",42.2065,42.5957,40.3464,40.3464,1217151.0],["2020-05-13",40.0818,40.2608,38.2606,38.6264,1238328.0],["2020-05-14",37.817,40.1985,36.9686,40.1908,1408095.0],["2020-05-15",39.7004,41.973,39.358,41.6851,1374750.0],["2020-05-18",44.2534,47.4989,43.8176,47.0241,2616939.0],["2020-05-19",46.6583,47.4755,46.0824,46.3781,1609920.0],["2020-05-20",47.1019,48.0047,46.8373,47.1097,1740609.0],["2020-05-21",47.0008,48.1059,46.8373,46.9541,1322802.0],["2020-05-22",47.063,47.1564,46.0824,47.1175,1049724.0],["2020-05-26",49.1722,49.6392,48.643,48.7286,1107756.0],["2020-05-27",49.8571,50.2307,48.9387,49.9816,1494909.0],["2020-05-28",50.6222,50.7784,47.5833,47.7552,1270620.0],["2020-05-29",47.7552,47.9114,46.4115,47.6224,2182518.0],["2020-06-01",47.6458,48.4192,47.3021,47.9505,954954.0],["2020-06-02",47.8489,48.1926,47.4271,47.677,1968642.0],["2020-06-03",48.3801,49.716,48.3801,49.3098,1011582.0],["2020-06-04",48.8098,49.7941,48.5911,49.7785,1042236.0],["2020-06-05",51.6924,53.0986,50.9425,50.9972,1398267.0],["2020-06-08",50.9737,52.0596,50.4269,50.591,1035450.0],["2020-06-09",49.5363,50.2941,49.3098,49.4738,979173.0],["2020-06-10",49.2707,49.5676,47.927,48.677,1402830.0],["2020-06-11",46.6771,46.9896,44.9428,45.0131,1270737.0],["2020-06-12",47.2943,47.3021,43.8179,45.6225,1451853.0],["2020-06-15",44.0444,47.9427,43.771,47.9192,1784016.0],["2020-06-16",49.8644,49.9972,47.5677,49.6535,1704924.0],["2020-06-17",49.7238,50.3175,48.9114,48.966,1270971.0],["2020-06-18",48.4426,49.9269,48.177,48.8645,874341.0],["2020-06-19",49.8644,50.0207,47.2396,47.9114,1953432.0],["2020-06-22",47.5833,48.7473,46.8724,48.4583,1132794.0],["2020-06-23",49.2629,49.3723,48.388,48.9582,875979.0],["2020-06-24",48.2005,48.3958,46.2475,46.3256,1094301.0],["2020-06-25",46.0131,48.2317,45.599,48.1614,1690416.0],["2020-06-26",47.2786,47.7396,46.6849,47.3411,2569320.0],["2020-06-29",48.0286,49.2395,47.6302,49.1223,1376505.0],["2020-06-30",49.0832,50.3097,48.9895,49.9426,1710657.0],["2020-07-01",50.2316,50.2394,48.388,48.7395,887796.0],["2020-07-02",49.6926,50.5519,48.5911,48.9739,846612.0],["2020-07-06",50.3488,50.7628,50.0597,50.6535,918333.0],["2020-07-07",50.0285,50.4269,49.7394,49.7863,846612.0],["2020-07-08",49.9504,51.0519,49.841,50.8722,1416402.0],["2020-07-09",50.7472,51.0597,49.3567,50.1144,1291797.0],["2020-07-10",50.4347,51.5596,50.1378,50.6456,1221480.0],["2020-07-13",50.9659,52.0362,50.1222,50.2316,941031.0],["2020-07-14",50.1378,52.1846,49.9972,52.1143,968292.0],["2020-07-15",53.1142,53.7548,52.1377,53.4189,981396.0],["2020-07-16",53.2783,54.1376,52.7002,53.958,973440.0],["2020-07-17",53.958,54.4736,53.5674,54.0361,861588.0],["2020-07-20",53.8876,54.3017,53.6845,53.9189,669825.0],["2020-07-21",54.1376,54.5361,53.6689,54.0205,637767.0],["2020-07-22",53.6767,55.4969,53.6767,55.0907,1250730.0],["2020-07-23",55.2391,56.4344,54.9657,55.4657,1451268.0],["2020-07-24",55.4657,55.6844,54.7548,55.4657,974376.0],["2020-07-27",55.6141,58.114,55.6141,58.0124,1649934.0],["2020-07-28",57.5671,57.5828,56.3797,56.4734,1526148.0],["2020-07-29",56.7078,59.6217,56.7078,59.3327,2430207.0],["2020-07-30",57.8796,61.1294,57.8796,60.1451,2330055.0],["2020-07-31",59.5436,59.7858,58.2077,59.7623,1573182.0],["2020-08-03",60.1529,61.6763,59.4498,61.2701,1422954.0],["2020-08-04",60.8404,61.0279,60.3013,60.606,1381653.0],["2020-08-05",61.3872,61.8872,60.6998,61.2779,964899.0],["2020-08-06",61.3091,61.5044,60.692,61.2701,846261.0],["2020-08-07",61.2154,62.4731,61.106,62.3481,1042119.0],["2020-08-10",62.184,63.3949,62.0903,63.2934,952497.0],["2020-08-11",63.973,64.2543,63.2465,63.3481,1886859.0],["2020-08-12",63.9496,65.223,63.4262,64.848,1616589.0],["2020-08-13",64.473,65.4573,64.2699,65.0979,702351.0],["2020-08-14",64.6839,65.0276,64.4183,64.887,1161927.0],["2020-08-17",65.1214,67.1604,65.0902,66.8948,1663389.0],["2020-08-18",67.0275,67.3322,65.4964,65.5823,1322802.0],["2020-08-19",65.7386,65.9417,65.2386,65.3714,1008072.0],["2020-08-20",64.7464,65.2933,64.4574,64.9495,1423188.0],["2020-08-21",64.9495,66.5666,64.7699,66.5666,1266408.0],["2020-08-24",67.0119,67.1369,65.9417,66.7307,1359540.0],["2020-08-25",67.0353,67.176,65.3167,66.8088,1577511.0],["2020-08-26",66.676,66.9963,66.1995,66.926,967122.0],["2020-08-27",67.255,67.7407,65.743,66.4794,1101087.0],["2020-08-28",66.5891,67.5919,66.3306,66.9103,1388907.0],["2020-08-31",66.832,67.0278,65.8136,65.8684,1256112.0],["2020-09-01",65.8527,67.2315,65.7274,67.1689,1149642.0],["2020-09-02",67.2315,67.9992,66.5421,67.6937,837486.0],["2020-09-03",67.3725,67.7329,64.2468,65.0067,1042353.0],["2020-09-04",66.1191,66.2209,63.0716,64.6776,934830.0],["2020-09-08",63.8551,65.1085,62.9463,63.7689,1057446.0],["2020-09-09",64.2311,65.1242,64.0352,64.6698,1341288.0],["2020-09-10",66.1034,66.1974,64.0117,64.1997,1493739.0],["2020-09-11",64.6855,64.991,63.855,64.7168,979992.0],["2020-09-14",65.414,65.6725,64.5993,65.6255,1183221.0],["2020-09-15",66.0407,66.785,65.6255,65.8684,904644.0],["2020-09-16",66.5421,67.7015,65.7117,66.7536,1485549.0],["2020-09-17",66.0016,67.0513,65.3514,66.4089,1329354.0],["2020-09-18",66.3228,66.879,65.4454,66.0564,2347371.0],["2020-09-21",64.8735,64.9988,62.6799,64.5053,1180062.0],["2020-09-22",64.8343,66.4403,64.709,66.1974,931320.0],["2020-09-23",65.9311,66.6753,64.4974,64.5444,974844.0],["2020-09-24",64.1997,65.4375,63.667,64.2859,773253.0],["2020-09-25",63.8315,65.5785,63.7062,65.132,892944.0],["2020-09-28",66.2601,67.8426,65.9781,67.2315,1079091.0],["2020-09-29",67.5057,67.8191,66.5264,66.785,843570.0],["2020-09-30",66.9965,68.4536,66.9965,67.7799,1863693.0],["2020-10-01",68.4849,69.1038,67.4744,68.6808,1399086.0],["2020-10-02",67.443,68.9941,66.8006,68.5633,977652.0],["2020-10-05",69.1822,69.6287,68.9942,69.5739,1392417.0],["2020-10-06",69.7227,70.1614,68.2108,68.2969,947232.0],["2020-10-07",69.2762,69.4094,67.9992,68.626,1240551.0],["2020-10-08",68.9001,70.2006,68.9001,69.9812,833742.0],["2020-10-09",70.5061,70.7255,69.3467,69.4799,679770.0],["2020-10-12",70.1223,70.1223,69.378,69.8246,781326.0],["2020-10-13",69.6052,69.9107,68.7826,69.1587,753948.0],["2020-10-14",69.8559,70.1066,69.0725,69.331,675675.0],["2020-10-15",68.485,70.4356,68.3518,70.3573,630396.0],["2020-10-16",70.5531,71.2425,70.2711,70.7098,778167.0],["2020-10-19",70.702,70.8352,67.9679,68.0932,1128348.0],["2020-10-20",68.6416,69.8951,68.4223,68.6495,570726.0],["2020-10-21",68.5163,69.4329,66.9887,67.302,1027494.0],["2020-10-22",67.7877,67.7877,66.2366,66.8006,800982.0],["2020-10-23",67.396,67.6781,66.0094,66.9573,914004.0],["2020-10-26",65.8919,66.3228,63.8237,64.3016,827073.0],["2020-10-27",64.6384,64.8186,63.8237,64.0901,903825.0],["2020-10-28",62.3979,64.5914,61.7399,63.7767,2272959.0],["2020-10-29",63.4555,65.8606,63.4085,64.1449,1685268.0],["2020-10-30",64.0587,64.4426,62.2569,63.3537,1429155.0],["2020-11-02",64.1841,66.3933,64.0666,66.2601,1406340.0],["2020-11-03",67.2002,67.4744,66.0251,66.5421,997074.0],["2020-11-04",66.503,69.7384,66.2444,68.7748,1495611.0],["2020-11-05",69.7619,70.89,69.1117,69.8246,918099.0],["2020-11-06",69.6444,70.0048,68.1089,69.049,699426.0],["2020-11-09",71.6107,72.5351,62.7113,62.7191,1855269.0],["2020-11-10",63.1265,63.6827,62.0376,62.4371,2285244.0],["2020-11-11",63.5417,65.1085,62.6251,65.0615,2338713.0],["2020-11-12",65.0223,65.9154,64.0117,64.4974,1301040.0],["2020-11-13",64.991,66.3698,64.991,65.649,748800.0],["2020-11-16",65.9702,66.5891,64.3956,64.7168,1425762.0],["2020-11-17",64.5288,65.7195,64.0509,65.3279,1250613.0],["2020-11-18",65.8919,66.0642,64.9048,65.273,1154322.0],["2020-11-19",65.3592,66.926,65.1163,66.6753,1342341.0],["2020-11-20",66.4246,66.6753,65.4062,66.1661,979056.0],["2020-11-23",66.3776,67.7877,66.3776,67.4587,983034.0],["2020-11-24",67.8739,68.3753,66.0564,66.3384,1339533.0],["2020-11-25",66.3856,67.0219,65.8906,66.6684,986193.0],["2020-11-27",66.7548,67.7604,66.5898,66.7862,462267.0],["2020-11-30",66.417,66.912,65.1679,65.6,1895166.0],["2020-12-01",65.9142,66.4013,64.72,65.1207,1407744.0],["2020-12-02",64.6572,64.9557,62.426,62.9917,1858545.0],["2020-12-03",63.2195,65.105,63.0231,64.2487,1696383.0],["2020-12-04",64.2251,64.6101,63.0152,63.6202,950976.0],["2020-12-07",63.6673,65.8592,63.6673,65.2621,1138059.0],["2020-12-08",64.9322,65.4821,64.5472,65.1521,1055223.0],["2020-12-09",66.1578,67.2812,65.655,66.4013,1754415.0],["2020-12-10",65.7492,66.8255,64.7358,65.9456,1158651.0],["2020-12-11",65.5528,66.1027,65.0186,65.3878,1243008.0],["2020-12-14",65.8906,66.3856,65.2464,65.2621,922779.0],["2020-12-15",65.6471,67.4383,65.6471,67.1162,1099332.0],["2020-12-16",67.5247,68.3182,67.2105,67.7683,2144727.0],["2020-12-17",68.1532,70.628,67.9647,69.8345,1666548.0],["2020-12-18",70.2744,71.9871,69.206,70.4158,3034044.0],["2020-12-21",69.1588,70.8872,68.9781,69.6616,1630161.0],["2020-12-22",69.7009,70.2037,68.7582,68.9624,785187.0],["2020-12-23",69.0253,69.3081,67.8311,68.9546,751257.0],["2020-12-24",69.1667,70.0073,68.8053,69.9759,210483.0],["2020-12-28",70.4394,70.518,67.7369,67.8783,662220.0],["2020-12-29",68.0904,68.3497,66.2363,66.9277,718146.0],["2020-12-30",67.1241,68.0747,67.0141,67.4147,617994.0],["2020-12-31",67.6269,67.7604,66.362,67.344,577278.0],["2021-01-04",67.6347,68.0747,65.9378,66.6213,1146951.0],["2021-01-05",66.4091,67.3676,66.197,66.5663,774306.0],["2021-01-06",66.8412,68.4911,66.4956,67.6033,1479933.0],["2021-01-07",68.0354,69.6381,67.3833,69.5516,760968.0],["2021-01-08",69.7323,70.0152,67.3519,68.0982,921141.0],["2021-01-11",67.289,69.1196,66.9827,68.7739,681408.0],["2021-01-12",68.7346,70.4866,68.3654,70.2587,882882.0],["2021-01-13",70.4316,71.555,68.8839,69.0174,886743.0],["2021-01-14",70.6515,71.1308,69.2688,70.1566,869661.0],["2021-01-15",69.5988,70.1487,68.0511,69.3867,839475.0],["2021-01-19",69.8973,71.0286,69.5045,69.5438,789984.0],["2021-01-20",69.7402,72.2307,69.6224,72.1599,1010295.0],["2021-01-21",72.2856,73.1027,71.2879,72.3956,978354.0],["2021-01-22",72.0657,72.9691,71.7671,72.7256,993213.0],["2021-01-25",72.2149,73.3777,71.3665,71.8378,903357.0],["2021-01-26",72.3171,72.3171,68.7189,68.9231,849654.0],["2021-01-27",67.6505,67.784,65.7807,66.2835,1134783.0],["2021-01-28",67.0926,68.9703,66.4641,68.6403,1179477.0],["2021-01-29",67.9568,68.5618,66.2127,67.7604,1958112.0],["2021-02-01",69.1667,70.0152,68.2475,69.3867,1241604.0],["2021-02-02",69.7324,70.8087,69.6302,69.8895,1056744.0],["2021-02-03",69.1824,71.5629,67.7211,68.5775,1803321.0],["2021-02-04",68.8839,70.8794,68.2004,69.6931,986193.0],["2021-02-05",69.858,70.2666,69.4574,69.5516,880542.0],["2021-02-08",69.8816,71.9949,69.5909,71.9399,823680.0],["2021-02-09",71.4922,72.6863,71.3115,72.0971,997425.0],["2021-02-10",72.482,72.6313,70.243,70.8008,899262.0],["2021-02-11",71.1543,71.5,69.8816,71.0365,561600.0],["2021-02-12",70.5494,71.3508,69.5517,70.5808,1103193.0],["2021-02-16",70.5415,70.6044,67.5169,67.564,1023867.0],["2021-02-17",67.6347,67.8861,66.1892,67.3598,1430325.0],["2021-02-18",67.3755,68.114,66.8412,67.4305,743184.0],["2021-02-19",67.8154,69.041,67.5955,68.7818,566514.0],["2021-02-22",68.0118,69.3788,67.6269,68.3025,805428.0],["2021-02-23",67.8076,68.9389,66.4013,68.7739,1149174.0],["2021-02-24",68.2632,69.5124,67.6583,68.546,1137357.0],["2021-02-25",68.286,68.7824,65.4099,65.7802,1462032.0],["2021-02-26",66.056,66.8046,65.4651,65.5123,1948284.0],["2021-03-01",66.1821,68.8849,66.1821,67.9314,973908.0],["2021-03-02",68.1127,68.2624,66.5288,67.1513,1191294.0],["2021-03-03",66.907,67.3089,65.599,65.733,1255644.0],["2021-03-04",65.5202,66.7731,63.3533,64.9371,1154205.0],["2021-03-05",65.5438,67.892,64.3304,67.5768,1148706.0],["2021-03-08",67.766,69.4128,67.1119,68.5224,1209546.0],["2021-03-09",68.7745,69.7044,68.5697,68.9479,768222.0],["2021-03-10",69.3419,71.43,68.7746,70.8312,910728.0],["2021-03-11",71.4852,71.9738,70.2323,70.4845,883584.0],["2021-03-12",70.2087,71.044,69.9881,70.5554,719433.0],["2021-03-15",70.3348,71.4616,69.1764,71.3828,575289.0],["2021-03-16",71.4458,71.5955,70.1614,70.516,869193.0],["2021-03-17",70.8154,71.9974,69.8856,71.9816,1048086.0],["2021-03-18",71.7846,73.5339,71.5246,72.2101,1670994.0],["2021-03-19",72.3677,72.7775,71.3276,72.0998,1655784.0],["2021-03-22",72.0998,72.1707,69.8935,71.4773,993564.0],["2021-03-23",70.7445,71.9028,68.7194,68.9637,836550.0],["2021-03-24",69.4995,71.0518,69.3734,69.6335,850473.0],["2021-03-25",69.5625,71.6585,68.7115,71.4931,660231.0],["2021-03-26",71.7058,74.1643,71.43,74.0619,1129518.0],["2021-03-29",74.0698,74.8341,73.6837,74.1171,1317654.0],["2021-03-30",73.8018,75.8427,73.7703,75.6457,1274013.0],["2021-03-31",75.7088,76.5361,75.4881,75.5039,1319877.0],["2021-04-01",75.8191,76.6543,75.5039,76.5519,1176201.0],["2021-04-05",77.4265,77.8126,76.1973,77.0483,835497.0],["2021-04-06",77.1429,77.7417,76.607,77.6551,989937.0],["2021-04-07",77.7575,77.8599,77.0168,77.5053,877500.0],["2021-04-08",77.5369,77.852,77.0404,77.5684,1002573.0],["2021-04-09",78.0097,80.0584,77.4502,79.3413,896337.0],["2021-04-12",79.3256,80.1845,79.3256,79.6014,789633.0],["2021-04-13",79.4674,79.4674,77.7811,78.7267,611325.0],["2021-04-14",78.4667,79.3256,78.2303,78.7819,770328.0],["2021-04-15",79.2704,80.0821,79.1601,79.822,1116999.0],["2021-04-16",80.4996,81.7368,80.3814,81.3349,902421.0],["2021-04-19",81.5319,81.6028,80.1372,80.7754,830583.0],["2021-04-20",80.4287,80.9409,78.2303,79.3019,899028.0],["2021-04-21",79.2625,80.6415,79.2625,80.3657,856323.0],["2021-04-22",80.6178,81.4767,80.0584,80.7912,1015209.0],["2021-04-23",81.0118,82.8478,80.7597,82.6587,945828.0],["2021-04-26",83.1,83.8249,82.2884,82.643,1218555.0],["2021-04-27",82.6902,83.6437,82.6666,82.8242,751374.0],["2021-04-28",82.8321,82.9109,81.6738,81.7762,892476.0],["2021-04-29",82.3356,83.0133,81.7368,82.6745,866034.0],["2021-04-30",83.5255,84.542,81.7368,82.7217,1927575.0],["2021-05-03",83.5255,85.3536,83.0054,84.8887,1103778.0],["2021-05-04",84.4632,86.1967,84.1637,85.653,1291563.0],["2021-05-05",85.8894,86.5513,84.4868,85.8973,987948.0],["2021-05-06",86.047,86.4173,85.3378,86.3858,720486.0],["2021-05-07",86.5277,88.0879,85.8579,87.9066,553761.0],["2021-05-10",88.143,89.8372,87.7805,88.2218,926172.0],["2021-05-11",87.6072,88.1903,85.4954,85.6845,1061892.0],["2021-05-12",85.393,85.7003,81.5713,81.7289,1218204.0],["2021-05-13",82.2962,85.1487,82.1859,84.5971,721539.0],["2021-05-14",84.9675,85.6451,84.4474,85.062,562185.0],["2021-05-17",84.8808,84.9517,82.6193,83.7934,736281.0],["2021-05-18",84.0219,84.0219,81.7998,81.8865,1189773.0],["2021-05-19",80.6021,82.0441,79.5383,81.1615,1273779.0],["2021-05-20",81.5792,82.3435,80.7991,82.1386,873405.0],["2021-05-21",82.6035,83.3127,81.3743,81.6264,623025.0],["2021-05-24",82.2174,82.5957,81.7052,82.1702,522522.0],["2021-05-25",82.4144,83.2654,81.981,82.1702,839943.0],["2021-05-26",82.2332,83.3442,82.2174,83.1394,749385.0],["2021-05-27",83.6054,83.7634,81.8992,82.9182,1640691.0],["2021-05-28",83.4948,83.5501,81.4568,81.4884,1186497.0],["2021-06-01",82.4916,83.3131,81.836,82.4442,1015092.0],["2021-06-02",82.3653,82.3969,80.3984,80.6432,845910.0],["2021-06-03",80.1771,80.8328,79.64,80.4536,1067976.0],["2021-06-04",80.6985,81.4647,80.2325,81.4331,678600.0],["2021-06-07",81.599,81.836,80.1456,80.6906,563472.0],["2021-06-08",81.0066,81.2436,80.2878,80.9987,678132.0],["2021-06-09",81.2673,81.2673,79.0713,79.1819,727155.0],["2021-06-10",79.5373,79.6163,77.7679,77.9654,717912.0],["2021-06-11",78.3603,79.1187,77.523,77.9575,1376037.0],["2021-06-14",77.9022,77.9733,76.8753,77.3729,932373.0],["2021-06-15",77.6652,78.6368,77.5783,78.155,1233648.0],["2021-06-16",77.9417,78.2656,76.9306,77.5309,1374750.0],["2021-06-17",77.6099,77.839,74.6793,75.9984,1316367.0],["2021-06-18",74.9242,76.2434,74.6793,75.643,1650168.0],["2021-06-21",76.3381,77.5625,76.2591,77.1834,1038843.0],["2021-06-22",78.305,78.5262,77.6257,77.6889,909441.0],["2021-06-23",77.5625,77.6968,76.4882,76.9148,614601.0],["2021-06-24",77.3177,77.6731,76.5119,77.1676,603837.0],["2021-06-25",77.2307,77.7679,76.5356,76.9148,2127294.0],["2021-06-28",77.0965,78.3919,76.7726,78.1155,1821222.0],["2021-06-29",78.6842,79.6795,78.2339,78.8343,907920.0],["2021-06-30",78.7711,79.095,78.2813,78.6842,1099917.0],["2021-07-01",79.1977,79.4109,78.3761,78.7395,915993.0],["2021-07-02",78.779,78.9291,78.1945,78.2498,811512.0],["2021-07-06",78.4946,78.4946,75.6035,76.8279,1309932.0],["2021-07-07",76.425,78.5657,76.425,78.2893,859950.0],["2021-07-08",76.8516,77.2149,75.4455,76.0459,1156428.0],["2021-07-09",77.2071,77.9733,76.7884,77.7995,608985.0],["2021-07-12",77.4124,77.8469,76.9859,77.8232,414531.0],["2021-07-13",77.4361,77.681,75.8326,75.9906,656487.0],["2021-07-14",76.2038,76.5593,75.3507,76.0459,568386.0],["2021-07-15",75.5482,76.7805,75.5245,76.2117,490932.0],["2021-07-16",76.1012,76.5356,75.2401,75.3665,506493.0],["2021-07-19",73.9526,74.9953,73.6603,74.5608,701766.0],["2021-07-20",74.6082,76.0933,74.2528,75.7694,715104.0],["2021-07-21",76.267,77.2781,75.8563,77.1913,661986.0],["2021-07-22",77.2703,77.2703,75.8326,76.117,571428.0],["2021-07-23",76.7568,77.9733,76.5988,77.5467,787995.0],["2021-07-26",77.5467,77.9417,76.6936,76.9227,673101.0],["2021-07-27",76.3776,77.4519,75.4692,76.7805,768807.0],["2021-07-28",76.9701,77.1281,75.4376,76.2671,1210599.0],["2021-07-29",77.2544,78.5973,75.0743,76.4724,1228383.0],["2021-07-30",76.425,77.6099,76.2591,76.9938,695331.0],["2021-08-02",77.4835,78.2972,77.0175,77.3571,1047384.0],["2021-08-03",77.4756,79.2293,76.7963,79.1424,943137.0],["2021-08-04",78.8817,79.7743,78.0681,78.2577,1181583.0],["2021-08-05",78.2577,79.1898,78.0839,78.4156,723879.0],["2021-08-06",78.9133,79.3556,78.3761,78.779,545805.0],["2021-08-09",78.3524,78.4788,77.5072,77.5704,615537.0],["2021-08-10",77.444,79.0476,77.2387,78.5815,376506.0],["2021-08-11",78.858,80.9513,78.5025,80.9118,529191.0],["2021-08-12",81.054,81.757,80.4931,80.8565,509535.0],["2021-08-13",80.8249,81.2752,80.4773,80.975,370188.0],["2021-08-16",80.7696,82.1362,80.3667,81.6227,617409.0],["2021-08-17",80.7064,81.0303,78.1471,78.8343,1120626.0],["2021-08-18",78.6289,79.4346,77.4361,77.4914,658944.0],["2021-08-19",76.7331,77.5941,76.2513,76.9306,598338.0],["2021-08-20",76.9148,78.2576,76.6699,77.7758,847314.0],["2021-08-23",78.2024,78.4235,76.8437,77.5467,517608.0],["2021-08-24",77.918,79.2451,77.6099,78.7395,418158.0],["2021-08-25",79.253,80.975,78.7237,80.738,766116.0],["2021-08-26",80.5479,80.6509,79.0195,79.1541,503334.0],["2021-08-27",79.4076,80.7222,79.1937,80.5717,466713.0],["2021-08-30",80.8014,81.0627,79.7956,79.8115,566748.0],["2021-08-31",79.3125,79.5422,76.6991,77.1109,1429974.0],["2021-09-01",77.3327,78.3067,76.7546,77.9108,870480.0],["2021-09-02",78.2672,78.5523,77.8791,78.4889,448110.0],["2021-09-03",78.1009,78.3305,77.2297,77.7207,669825.0],["2021-09-07",77.2693,77.3485,76.0339,76.1606,715221.0],["2021-09-08",75.7488,75.828,74.6005,75.8201,1230840.0],["2021-09-09",76.0656,76.9842,75.5112,75.8834,685386.0],["2021-09-10",76.121,76.4378,75.4004,75.7884,696033.0],["2021-09-13",77.1426,78.3305,76.7229,77.0713,944892.0],["2021-09-14",77.2535,77.2535,75.7646,76.1844,684450.0],["2021-09-15",75.9705,76.2952,75.3766,75.7171,943137.0],["2021-09-16",75.7092,76.0656,74.9014,75.3449,985959.0],["2021-09-17",74.6243,75.2657,74.4342,75.0361,1964196.0],["2021-09-20",73.6106,74.2124,72.787,73.8957,1296828.0],["2021-09-21",74.2362,74.3075,72.5652,73.1592,782496.0],["2021-09-22",73.8165,75.044,73.6818,73.8323,946062.0],["2021-09-23",74.2679,74.8539,73.8402,73.864,903240.0],["2021-09-24",73.571,73.7293,72.7949,72.8424,1135836.0],["2021-09-27",72.7711,74.2283,72.5256,73.6898,1025856.0],["2021-09-28",73.0879,73.7769,71.5119,71.995,1417455.0],["2021-09-29",72.4464,73.3017,72.0109,72.684,1401777.0],["2021-09-30",73.0008,73.3809,70.7913,70.815,1139112.0],["2021-10-01",71.1318,71.6703,70.5695,71.1872,1206387.0],["2021-10-04",71.1239,72.4781,70.8071,72.3831,1440153.0],["2021-10-05",72.4147,73.4205,72.0821,73.0245,1229085.0],["2021-10-06",72.3514,74.7351,72.3514,74.355,1460745.0],["2021-10-07",75.2261,76.7862,75.2182,75.5666,1005966.0],["2021-10-08",75.337,75.5746,74.6559,74.9806,603603.0],["2021-10-11",74.743,75.3528,73.5076,73.6818,1390545.0],["2021-10-12",73.8878,74.5213,72.9691,73.4047,2025504.0],["2021-10-13",73.6422,73.8244,72.6998,72.9216,1032291.0],["2021-10-14",73.6739,75.7884,73.4759,75.3212,871065.0],["2021-10-15",76.1765,76.4616,74.9806,75.0361,684567.0],["2021-10-18",75.0598,76.8575,74.2124,76.7862,1371591.0],["2021-10-19",77.1189,77.1189,76.2477,76.4932,689598.0],["2021-10-20",76.5407,77.9504,76.5407,77.8633,787644.0],["2021-10-21",77.1822,77.8395,75.1548,76.0181,1646658.0],["2021-10-22",76.026,77.0001,76.026,76.1923,826020.0],["2021-10-25",76.1606,77.5544,75.7884,77.0159,1138527.0],["2021-10-26",77.1584,77.594,76.5249,77.2218,1469403.0],["2021-10-27",82.0447,82.7654,78.4889,78.5523,2148237.0],["2021-10-28",78.7582,81.1736,78.6235,80.8964,1344564.0],["2021-10-29",80.3737,81.3795,79.851,80.3024,1032291.0],["2021-11-01",80.635,80.7855,79.463,80.0965,652041.0],["2021-11-02",80.1599,80.6826,79.6847,80.3183,882414.0],["2021-11-03",80.2866,80.9835,79.8748,80.057,823914.0],["2021-11-04",80.049,81.6487,80.049,80.5083,706914.0],["2021-11-05",81.1419,82.0843,80.6746,81.0627,766935.0],["2021-11-08",82.1001,82.6624,80.5875,81.2924,596349.0],["2021-11-09",81.229,82.8683,81.229,82.8525,789516.0],["2021-11-10",82.2981,83.3435,81.4428,81.6567,724932.0],["2021-11-11",81.9338,82.211,81.1894,81.6646,593541.0],["2021-11-12",81.8071,84.373,81.7042,84.3413,828009.0],["2021-11-15",84.1671,85.1412,83.779,84.6581,941148.0],["2021-11-16",85.1332,86.5033,84.7452,86.1786,950508.0],["2021-11-17",86.0915,86.3053,85.1729,85.7668,445419.0],["2021-11-18",85.9886,86.4004,84.8165,85.2046,754182.0],["2021-11-19",85.3867,86.2024,84.9828,85.0145,971919.0],["2021-11-22",85.2441,86.3212,84.6343,84.6423,946296.0],["2021-11-23",84.5789,84.5789,83.1534,83.9295,1675089.0],["2021-11-24",83.6199,84.1359,83.1277,83.8342,834093.0],["2021-11-26",82.0559,83.2627,81.1589,81.7146,617877.0],["2021-11-29",82.4608,82.4608,81.1112,81.7384,694629.0],["2021-11-30",81.3256,81.6828,79.3885,79.8093,2005146.0],["2021-12-01",81.016,82.048,78.158,78.1897,2886390.0],["2021-12-02",78.9201,81.6034,78.5946,81.3653,1503918.0],["2021-12-03",81.7305,82.9054,81.6034,82.3497,824850.0],["2021-12-06",83.3738,83.5405,82.5243,82.6037,840294.0],["2021-12-07",83.3023,84.8107,83.0959,83.6913,1364454.0],["2021-12-08",83.8342,85.549,83.6199,85.1521,1203813.0],["2021-12-09",84.7393,84.9219,83.7787,84.0883,619866.0],["2021-12-10",84.6837,84.6916,83.3897,83.8978,925821.0],["2021-12-13",83.604,84.2074,82.6355,82.8975,793377.0],["2021-12-14",82.6911,83.35,82.1274,82.3735,1183572.0],["2021-12-15",82.7943,84.1994,82.1353,84.1518,1167660.0],["2021-12-16",84.7472,84.8663,83.0245,83.2706,719667.0],["2021-12-17",82.8022,82.8022,79.9124,79.976,1850589.0],["2021-12-20",79.2773,79.2773,76.4352,77.1577,1019421.0],["2021-12-21",78.0151,79.0948,77.4673,79.0392,862875.0],["2021-12-22",78.9201,80.2459,78.9201,79.7616,612027.0],["2021-12-23",80.0395,82.0242,80.0395,81.5717,926874.0],["2021-12-27",81.8098,83.2547,81.4843,83.1674,847899.0],["2021-12-28",83.215,84.5328,83.215,84.0803,660933.0],["2021-12-29",84.1121,85.1362,84.1121,84.6519,756522.0],["2021-12-30",84.9457,85.5649,83.8501,83.9771,400023.0],["2021-12-31",83.9136,85.1918,83.4453,84.8663,342693.0],["2022-01-03",84.9457,85.0886,81.7304,83.0959,1147887.0],["2022-01-04",83.5246,85.4855,83.4611,85.1918,1117935.0],["2022-01-05",85.4379,86.0651,82.4449,82.6593,828126.0],["2022-01-06",83.223,83.3817,81.4288,83.2309,850356.0],["2022-01-07",82.9927,83.0721,80.23,80.4364,999882.0],["2022-01-10",79.3885,79.7537,78.2771,79.6822,974259.0],["2022-01-11",79.9363,81.7543,79.1424,81.6908,1063179.0],["2022-01-12",82.5085,83.4452,82.1274,83.1991,992511.0],["2022-01-13",83.4611,84.4614,82.2068,82.4529,652158.0],["2022-01-14",81.1033,82.0718,79.841,80.5634,640692.0],["2022-01-18",79.706,79.9283,77.6975,78.0945,817830.0],["2022-01-19",78.6422,78.9201,76.9036,76.9671,615654.0],["2022-01-20",77.9198,79.3012,76.4352,76.6496,1144377.0],["2022-01-21",76.0304,77.4594,74.8951,74.9507,932139.0],["2022-01-24",73.5296,77.9357,73.3391,77.6975,1119339.0],["2022-01-25",75.9986,77.1894,74.5299,75.5699,579150.0],["2022-01-26",76.3559,77.2926,72.5452,73.1486,1135602.0],["2022-01-27",73.7519,74.5934,70.8939,71.9815,1129167.0],["2022-01-28",71.8625,73.5058,69.8222,73.4343,1550250.0],["2022-01-31",73.2041,74.8951,72.8707,74.7602,910026.0],["2022-02-01",74.7681,75.4191,72.8151,74.5775,970398.0],["2022-02-02",74.7046,75.4826,73.609,75.3873,1418040.0],["2022-02-03",74.6331,74.6331,71.1559,72.2356,1827540.0],["2022-02-04",71.6957,71.8466,69.4093,70.9812,1657773.0],["2022-02-07",70.9813,71.7831,70.5208,70.8542,1315548.0],["2022-02-08",70.6557,72.831,70.497,72.2038,1468467.0],["2022-02-09",72.9501,74.3076,72.9501,74.0456,1014741.0],["2022-02-10",72.4817,73.8075,70.8463,71.148,1497249.0],["2022-02-11",71.402,72.2832,70.2271,70.497,1425528.0],["2022-02-14",70.7669,71.4655,69.8936,70.8463,1924650.0],["2022-02-15",71.9577,72.5214,71.3385,71.7751,1257633.0],["2022-02-16",71.4417,72.8945,71.1877,72.3309,1634022.0],["2022-02-17",71.918,72.6167,70.886,70.9495,1069848.0],["2022-02-18",71.1083,72.1086,70.3064,70.489,1558206.0],["2022-02-22",70.0445,70.7351,68.1471,68.4964,1577160.0],["2022-02-23",69.1156,69.3379,66.6863,66.8531,1422018.0],["2022-02-24",64.9892,67.7452,64.7024,67.7452,2282553.0],["2022-02-25",67.9045,70.1427,67.4584,70.079,1826253.0],["2022-02-28",69.0196,69.7365,68.1992,69.2188,1537848.0],["2022-03-01",68.9479,68.9878,66.1362,66.7893,1775007.0],["2022-03-02",67.3389,69.155,66.7893,68.7568,2228616.0],["2022-03-03",69.8799,70.302,68.9479,69.3143,1633554.0],["2022-03-04",68.4541,68.7408,66.9088,67.5381,1490346.0],["2022-03-07",67.6655,67.6974,64.4953,64.5272,1669590.0],["2022-03-08",64.7184,66.5265,63.9935,64.8139,1769157.0],["2022-03-09",66.4946,68.6054,66.1601,67.6814,1508481.0],["2022-03-10",66.3273,67.3788,66.2317,67.1398,1111149.0],["2022-03-11",67.9921,68.2231,66.7176,66.8132,1188837.0],["2022-03-14",67.4425,67.6018,65.4432,65.7379,1198314.0],["2022-03-15",66.2716,67.3947,66.0645,67.1637,1413126.0],["2022-03-16",67.8328,69.0754,66.2955,68.1196,1876914.0],["2022-03-17",67.4186,68.9081,67.3788,68.7329,870363.0],["2022-03-18",68.5656,69.6489,67.6576,69.2427,1830465.0],["2022-03-21",67.0044,68.3505,65.7857,66.2955,1374399.0],["2022-03-22",66.7495,66.861,65.2918,65.8892,1737684.0],["2022-03-23",64.9573,65.0529,63.0058,63.3563,2021994.0],["2022-03-24",63.2448,63.3722,61.4765,61.7871,2466945.0],["2022-03-25",61.9145,62.1216,60.2737,61.811,2071134.0],["2022-03-28",61.9623,62.4403,61.5402,62.1216,1538082.0],["2022-03-29",63.3165,65.2281,63.189,64.0811,1733940.0],["2022-03-30",63.6032,64.0254,61.572,61.8986,1409148.0],["2022-03-31",61.5003,61.7313,59.1506,59.1665,2386215.0],["2022-04-01",60.0347,60.3772,58.5452,59.6604,3204045.0],["2022-04-04",59.5409,60.3613,58.9913,60.0666,2422017.0],["2022-04-05",60.0746,60.5445,59.2382,59.4612,2614131.0],["2022-04-06",58.6169,58.824,57.3663,57.9797,2783664.0],["2022-04-07",57.7646,58.0036,56.4264,57.2947,2608866.0],["2022-04-08",57.5973,59.4692,57.1194,58.0593,2590731.0],["2022-04-11",56.2751,57.5655,56.2751,56.8327,2619162.0],["2022-04-12",57.4699,58.6726,55.7972,56.0202,1831752.0],["2022-04-13",55.7573,56.8008,55.7573,56.7928,1872468.0],["2022-04-14",56.8645,57.3265,55.4308,55.4706,1506609.0],["2022-04-18",55.3431,56.0361,54.3793,54.9289,1371240.0],["2022-04-19",55.0484,57.5575,55.0484,57.1353,2048553.0],["2022-04-20",57.8363,58.3062,57.1831,57.7726,1287702.0],["2022-04-21",58.832,59.3099,57.6053,57.9159,1875276.0],["2022-04-22",57.5814,57.5814,56.1078,56.1795,1538316.0],["2022-04-25",55.9246,58.3859,55.2077,58.2664,2025621.0],["2022-04-26",58.131,59.063,57.2548,57.5575,1763424.0],["2022-04-27",57.7805,59.0311,56.8964,58.3142,3187899.0],["2022-04-28",58.832,60.9906,58.1788,60.5684,2740257.0],["2022-04-29",60.2339,62.8545,56.5857,56.753,4707495.0],["2022-05-02",56.8247,57.7965,55.4387,56.7052,3052881.0],["2022-05-03",56.5778,59.3099,56.5778,58.8957,2806596.0],["2022-05-04",58.6806,61.7712,57.9876,61.5959,2214459.0],["2022-05-05",60.7118,60.7835,57.5256,58.131,1968291.0],["2022-05-06",58.0832,58.0832,55.9724,56.4822,2526732.0],["2022-05-09",56.0441,57.4858,55.6458,56.7291,1740609.0],["2022-05-10",57.8602,57.9,54.9767,55.2476,1807533.0],["2022-05-11",55.2396,55.9565,52.9934,53.0173,1762839.0],["2022-05-12",52.8978,54.9847,52.5792,54.6979,1974960.0],["2022-05-13",55.1121,56.3707,54.8652,55.4785,1924767.0],["2022-05-16",55.2157,55.3989,53.081,54.6979,2519010.0],["2022-05-17",55.8609,56.1636,54.451,55.8051,1212354.0],["2022-05-18",54.6183,55.0086,52.3083,52.7385,1696851.0],["2022-05-19",52.4199,53.6943,52.2606,52.9217,1604304.0],["2022-05-20",53.5589,53.758,51.6552,53.1845,1670643.0],["2022-05-23",54.1643,54.2439,52.8978,53.766,1460745.0],["2022-05-24",53.4952,53.6226,51.3445,52.388,1259271.0],["2022-05-25",51.9897,53.9094,51.8703,53.7501,1085760.0],["2022-05-26",54.4779,56.1416,54.23,55.9417,1054404.0],["2022-05-27",56.3736,57.0535,55.7977,56.3496,1207089.0],["2022-05-31",55.6777,56.2616,54.7259,55.4697,2613780.0],["2022-06-01",55.8137,55.8297,54.4939,54.7499,1138293.0],["2022-06-02",55.2778,56.5895,54.9978,56.5895,1928628.0],["2022-06-03",55.7577,56.8375,55.4058,56.6695,1429272.0],["2022-06-06",57.1734,57.5334,56.4536,56.6215,1087164.0],["2022-06-07",55.7657,56.9095,55.1898,56.7575,1261494.0],["2022-06-08",56.3976,56.3976,54.9579,55.2298,1122849.0],["2022-06-09",54.8459,56.1096,54.7179,55.2618,1000350.0],["2022-06-10",54.062,54.062,52.1184,52.1424,1138059.0],["2022-06-13",50.5507,51.4145,49.2469,49.6788,1851642.0],["2022-06-14",49.5908,50.1827,48.575,49.0469,1413711.0],["2022-06-15",49.5988,50.4147,48.471,49.6868,1567215.0],["2022-06-16",48.0791,48.1991,46.2075,46.6394,1746342.0],["2022-06-17",46.3115,47.2793,45.9275,46.5994,3491046.0],["2022-06-21",47.3753,47.7592,46.4714,46.6394,1667250.0],["2022-06-22",45.6156,47.2633,45.4796,46.7993,1242540.0],["2022-06-23",46.8953,49.2229,46.8953,49.0629,1430325.0],["2022-06-24",49.4389,50.9586,49.3269,50.5827,2250729.0],["2022-06-27",50.5187,50.8626,49.9828,50.2947,1064700.0],["2022-06-28",50.2867,50.9586,48.855,48.895,858546.0],["2022-06-29",48.887,48.887,47.5752,48.4391,1120275.0],["2022-06-30",47.7032,48.4071,46.8953,47.8951,1386801.0],["2022-07-01",48.1351,49.7028,48.1191,49.3589,1075581.0],["2022-07-05",48.511,50.3747,48.511,50.3587,1084122.0],["2022-07-06",50.7026,50.9266,48.943,49.5668,1291914.0],["2022-07-07",49.7828,50.4307,49.2149,50.1667,1202409.0],["2022-07-08",50.2387,50.7266,49.2309,49.4629,1799694.0],["2022-07-11",49.1909,50.0548,49.0549,49.3429,879957.0],["2022-07-12",49.3109,50.7426,49.2149,49.9668,1002690.0],["2022-07-13",48.959,50.3187,48.2631,50.1667,1413126.0],["2022-07-14",49.015,49.4469,48.3911,49.3989,1157481.0],["2022-07-15",50.3347,50.4227,48.903,50.3027,994617.0],["2022-07-18",50.6946,51.2865,49.9828,50.4867,946296.0],["2022-07-19",51.1905,52.5103,50.8706,52.3183,1037790.0],["2022-07-20",52.4143,52.8862,51.8224,52.8542,956007.0],["2022-07-21",52.5023,54.238,52.0224,54.166,1237392.0],["2022-07-22",54.6939,55.6137,54.15,54.7179,1347723.0],["2022-07-25",54.5179,54.8539,53.3261,53.8301,1495026.0],["2022-07-26",53.2622,53.6701,52.5103,53.0702,1478880.0],["2022-07-27",53.2702,53.87,52.2223,53.5581,2420496.0],["2022-07-28",54.086,55.7817,53.7981,55.4938,2212470.0],["2022-07-29",55.4937,56.0776,54.9898,55.7337,1516554.0],["2022-08-01",55.1418,56.1816,54.4699,55.6697,1463787.0],["2022-08-02",55.0538,55.5897,54.006,54.094,1472328.0],["2022-08-03",54.302,54.5259,53.0462,53.3741,1163799.0],["2022-08-04",53.1262,54.7579,53.0142,54.254,923130.0],["2022-08-05",53.3741,53.8141,52.7263,53.7821,1095471.0],["2022-08-08",54.39,55.0938,54.118,54.4539,1213524.0],["2022-08-09",54.022,54.022,51.6305,51.8704,1530594.0],["2022-08-10",53.6141,54.6299,52.8942,54.294,1423422.0],["2022-08-11",54.9099,56.1816,54.6939,55.2378,1218087.0],["2022-08-12",55.4858,56.1256,54.9499,55.5817,869895.0],["2022-08-15",55.2458,55.6457,54.5499,55.1898,981279.0],["2022-08-16",54.5259,56.4376,54.19,56.0297,1033812.0],["2022-08-17",55.2058,55.2058,54.286,54.6299,1378494.0],["2022-08-18",55.3098,55.4218,54.6219,55.3498,952848.0],["2022-08-19",55.0698,55.0698,53.6621,54.078,1716624.0],["2022-08-22",53.2462,53.3661,52.3663,52.4703,1180413.0],["2022-08-23",52.5903,52.9902,51.7744,52.0784,660348.0],["2022-08-24",51.9264,52.8462,51.3905,52.5343,1041885.0],["2022-08-25",52.8476,53.9481,52.47,53.8758,853866.0],["2022-08-26",54.0605,54.1569,50.502,50.5582,1357200.0],["2022-08-29",50.1084,50.7109,49.8594,50.0843,958464.0],["2022-08-30",50.6948,51.0161,49.8674,50.012,1568502.0],["2022-08-31",50.261,50.261,49.3373,49.3453,1302444.0],["2022-09-01",48.9517,49.3373,48.06,49.2087,1311921.0],["2022-09-02",49.9959,49.9959,48.2769,48.6464,1137123.0],["2022-09-06",48.7991,48.9597,47.5379,48.0681,1187667.0],["2022-09-07",48.3412,50.0923,48.1243,50.0923,1306656.0],["2022-09-08",49.4818,50.6948,49.0159,50.6948,1218672.0],["2022-09-09",50.8233,52.1568,50.8233,51.964,1100736.0],["2022-09-12",52.3736,53.193,51.739,52.0925,1708902.0],["2022-09-13",50.2209,50.3173,48.8392,49.0963,2527317.0],["2022-09-14",49.0802,49.3292,47.3692,48.0922,1691469.0],["2022-09-15",48.1966,49.7228,48.0761,48.293,2129751.0],["2022-09-16",47.6102,48.526,47.4255,48.1805,2034747.0],["2022-09-19",48.036,48.9999,47.6584,48.4778,1617876.0],["2022-09-20",47.811,47.9877,46.6623,47.1845,1108575.0],["2022-09-21",47.4656,48.0761,46.0037,46.0278,1614366.0],["2022-09-22",45.7064,45.8591,44.6461,44.6943,1406106.0],["2022-09-23",44.2284,44.863,43.883,44.6702,1467180.0],["2022-09-26",44.5979,44.9915,43.0958,43.3046,1469871.0],["2022-09-27",43.9955,44.1883,42.9833,43.4814,1457586.0],["2022-09-28",44.0196,45.5779,43.8268,45.3691,2015325.0],["2022-09-29",44.5337,44.8309,43.626,43.8027,1642563.0],["2022-09-30",43.7063,44.1882,42.911,43.1279,1838070.0],["2022-10-03",43.8027,45.1442,43.7304,44.8309,1694745.0],["2022-10-04",45.9314,47.4656,45.9073,47.3612,1496547.0],["2022-10-05",46.3973,47.2005,45.6261,46.7266,1335087.0],["2022-10-06",46.4535,47.6664,46.4535,47.305,1655082.0],["2022-10-07",46.4535,46.5017,45.3932,45.594,1279746.0],["2022-10-10",45.9314,46.2125,45.104,45.8028,1159704.0],["2022-10-11",45.8189,46.7105,45.2245,46.0438,1211769.0],["2022-10-12",46.1884,46.1884,45.2004,45.7868,1109511.0],["2022-10-13",44.4614,46.9515,42.9833,46.0358,2034513.0],["2022-10-14",45.8269,46.341,44.5176,44.5738,1830348.0],["2022-10-17",45.6743,46.566,44.5497,44.8791,1515267.0],["2022-10-18",46.084,46.7266,45.6582,46.3651,1362114.0],["2022-10-19",45.7707,46.0278,43.7063,44.1883,1432197.0],["2022-10-20",44.0437,45.3048,42.9191,42.9271,2032758.0],["2022-10-21",43.144,44.2927,42.5335,44.2766,3989115.0],["2022-10-24",44.7184,45.1763,43.9714,44.7104,1658826.0],["2022-10-25",45.0237,47.4335,45.0076,47.2568,2082015.0],["2022-10-26",46.6864,47.4656,45.835,47.0801,2251314.0],["2022-10-27",47.6423,49.3212,47.1282,47.562,2704806.0],["2022-10-28",47.2246,49.4818,47.1443,49.2971,1611324.0],["2022-10-31",48.8392,49.0159,48.0761,48.4537,1568502.0],["2022-11-01",49.4578,49.8032,47.9476,48.2287,1727154.0],["2022-11-02",48.0681,48.6384,46.2848,46.3009,2143323.0],["2022-11-03",45.2807,45.6261,44.1963,44.5819,1436526.0],["2022-11-04",45.6663,46.7105,45.0478,46.1563,1158300.0],["2022-11-07",46.7266,47.2005,45.8912,46.9676,1267929.0],["2022-11-08",47.3692,47.8994,46.1001,46.7909,1173861.0],["2022-11-09",46.2848,47.6423,46.0599,46.6864,1378845.0],["2022-11-10",49.4337,52.7994,49.1445,52.7673,2951091.0],["2022-11-11",52.7351,54.9441,52.5986,54.0204,1609452.0],["2022-11-14",53.3938,53.7874,52.3254,52.5664,1577277.0],["2022-11-15",54.7433,55.2976,53.1207,54.0766,1516320.0],["2022-11-16",53.7633,53.8838,52.2772,52.7913,1652742.0],["2022-11-17",51.49,51.9077,50.4056,51.3535,804960.0],["2022-11-18",52.3094,52.4941,51.0643,51.7391,1209078.0],["2022-11-21",51.5222,51.8837,51.0081,51.3937,825669.0],["2022-11-22",51.9479,52.5182,51.4579,52.1568,1071603.0],["2022-11-23",52.2697,53.8832,51.9309,53.4153,1265589.0],["2022-11-25",53.3266,54.1979,53.2055,54.0042,642681.0],["2022-11-28",53.4314,53.6573,52.0196,52.3504,1290159.0],["2022-11-29",51.9793,53.0442,51.9793,53.0361,1186146.0],["2022-11-30",52.2294,52.7618,50.7127,52.7134,3328182.0],["2022-12-01",53.4153,53.7299,52.4149,52.8909,1920438.0],["2022-12-02",51.8663,52.1245,50.753,51.2935,2051946.0],["2022-12-05",50.4545,50.7691,49.4864,49.5913,1758627.0],["2022-12-06",49.7284,50.3577,47.8326,49.0588,1992510.0],["2022-12-07",48.9378,49.0992,48.0826,48.2763,1992276.0],["2022-12-08",48.2279,49.1395,47.6793,49.0265,2016144.0],["2022-12-09",48.6796,48.8975,47.9778,48.6716,2401776.0],["2022-12-12",48.8491,50.269,48.3811,49.9463,2080377.0],["2022-12-13",52.2213,52.8344,50.5594,51.0031,3144258.0],["2022-12-14",50.8659,51.6485,49.3492,49.9382,2642445.0],["2022-12-15",48.1863,54.4538,46.7327,54.3878,3467900.0],["2022-12-16",54.2839,55.7847,52.5755,53.9252,28490400.0],["2022-12-19",53.0002,53.4344,52.0091,52.0563,2534000.0],["2022-12-20",51.9147,53.0191,51.5844,52.2262,2532700.0],["2022-12-21",52.6793,53.5666,52.5849,53.2739,1388900.0],["2022-12-22",52.3489,53.3683,51.8959,53.3306,966100.0],["2022-12-23",53.3778,53.8497,53.0285,53.6421,898800.0],["2022-12-27",53.4155,54.1329,52.887,53.576,766200.0],["2022-12-28",53.661,54.0291,52.6699,52.6887,847700.0],["2022-12-29",53.0757,54.8125,52.6321,54.3783,942700.0],["2022-12-30",53.7459,54.1801,53.4344,53.9064,988300.0],["2023-01-03",54.9069,55.4921,53.8214,54.7276,1140100.0],["2023-01-04",55.3883,57.3327,55.2845,57.0401,1343000.0],["2023-01-05",56.3794,56.3794,55.1429,55.9735,1211900.0],["2023-01-06",56.7664,58.1445,56.1906,57.4555,1129300.0],["2023-01-09",58.3427,58.9279,57.295,57.7481,1069600.0],["2023-01-10",57.4271,57.9557,56.9552,57.8519,951000.0],["2023-01-11",56.908,58.6259,56.6154,58.4937,1390200.0],["2023-01-12",59.466,59.6453,57.5593,59.1545,1180700.0],["2023-01-13",57.5215,59.9474,57.5215,59.7586,1372300.0],["2023-01-17",59.4943,59.8718,58.6542,58.9657,957900.0],["2023-01-18",59.6076,60.3627,58.2295,58.2483,1127500.0],["2023-01-19",58.1256,58.2861,55.9735,56.5021,963500.0],["2023-01-20",57.1817,58.5315,56.2001,58.5126,715300.0],["2023-01-23",58.1162,59.5415,57.918,59.532,1036100.0],["2023-01-24",59.1828,60.0984,58.9563,59.3244,799400.0],["2023-01-25",58.0312,59.2394,58.0312,59.2111,493100.0],["2023-01-26",59.5792,59.8152,58.5409,59.2489,820500.0],["2023-01-27",59.3149,59.8341,59.0507,59.5226,813300.0],["2023-01-30",58.0029,59.0884,57.7953,57.833,1140100.0],["2023-01-31",58.2578,60.9101,58.0973,60.8913,1133800.0],["2023-02-01",60.4854,62.949,60.1361,62.3921,927300.0],["2023-02-02",62.2977,63.9118,62.2977,63.3832,1558900.0],["2023-02-03",62.7696,63.0434,61.9673,62.5148,1077000.0],["2023-02-06",61.6275,61.854,60.3344,60.7686,683400.0],["2023-02-07",59.9662,61.6747,59.8247,61.6086,754500.0],["2023-02-08",61.0234,61.165,59.4282,60.0984,795900.0],["2023-02-09",59.9945,61.5803,59.3527,59.6831,965900.0],["2023-02-10",59.4188,60.0134,59.1922,59.8718,631100.0],["2023-02-13",59.9379,61.2594,59.5415,61.2499,825800.0],["2023-02-14",60.3815,61.5425,60.0984,61.3821,1113500.0],["2023-02-15",60.6364,61.8918,60.0229,61.1367,1078800.0],["2023-02-16",59.8152,61.3632,59.4093,60.8724,978900.0],["2023-02-17",59.8341,61.9484,58.994,60.7402,1760100.0],["2023-02-21",60.2683,60.2683,57.4366,57.4932,1107900.0],["2023-02-22",57.4271,59.0978,57.4271,58.5976,1276900.0],["2023-02-23",58.806,59.185,57.8302,58.7871,947300.0],["2023-02-24",57.5744,58.7586,57.0722,58.2281,897700.0],["2023-02-27",59.005,59.2323,57.9439,57.9628,872000.0],["2023-02-28",57.6691,58.9955,57.6691,58.6923,2365700.0],["2023-03-01",58.1618,58.5123,57.3091,57.4986,1101900.0],["2023-03-02",57.2807,58.3891,56.7785,58.2186,870100.0],["2023-03-03",58.5881,59.5166,58.1997,59.2702,867300.0],["2023-03-06",59.2987,59.4881,57.2143,57.6028,1188100.0],["2023-03-07",57.4702,57.906,56.5512,57.0722,1317800.0],["2023-03-08",57.2428,57.726,56.5985,57.5459,1310300.0],["2023-03-09",56.0111,58.1239,55.8974,56.1722,1627100.0],["2023-03-10",56.3711,56.3996,53.3394,54.0784,1528400.0],["2023-03-13",53.0363,54.9311,52.951,53.9458,1215800.0],["2023-03-14",55.4143,55.4143,53.9079,54.5142,1193500.0],["2023-03-15",53.1594,54.4858,52.8373,53.2636,1901000.0],["2023-03-16",52.8373,54.5616,52.8373,54.3342,1904000.0],["2023-03-17",53.7752,54.4574,53.131,53.9647,2623100.0],["2023-03-20",54.2111,55.2058,54.2111,54.9027,1801700.0],["2023-03-21",55.7553,56.1248,55.0637,55.5374,1397000.0],["2023-03-22",55.2437,55.8027,53.9552,54.0216,961600.0],["2023-03-23",54.3911,55.7364,53.4436,53.9931,1508000.0],["2023-03-24",53.4342,54.0595,52.6762,54.031,646100.0],["2023-03-27",54.6563,54.7227,53.4436,53.6805,822400.0],["2023-03-28",53.491,54.4953,53.3963,54.0974,794800.0],["2023-03-29",54.6753,54.6753,53.87,54.6469,640300.0],["2023-03-30",55.13,55.4711,54.1637,54.3247,612700.0],["2023-03-31",54.969,55.9827,54.7132,55.6416,1301500.0],["2023-04-03",55.7459,55.9922,54.95,55.4143,855700.0],["2023-04-04",55.0542,55.1111,53.0552,53.2257,904100.0],["2023-04-05",53.33,53.4342,52.0225,52.1931,1509000.0],["2023-04-06",52.3162,52.6952,51.3593,52.5815,1292800.0],["2023-04-10",52.1931,53.9079,52.1931,53.8037,1108600.0],["2023-04-11",54.4858,56.0301,54.3058,55.5564,1325700.0],["2023-04-12",56.3143,56.5322,54.9785,55.1774,890300.0],["2023-04-13",55.2911,56.2575,54.7511,55.869,739100.0],["2023-04-14",55.6511,56.3806,55.1016,55.5943,612200.0],["2023-04-17",55.6985,56.0869,55.4332,55.8595,573100.0],["2023-04-18",56.1817,56.6554,56.0301,56.447,984600.0],["2023-04-19",55.9448,57.3659,55.7743,57.328,746700.0],["2023-04-20",57.4702,58.2091,57.2617,57.6596,997100.0],["2023-04-21",57.7354,57.8302,56.7501,57.3944,641700.0],["2023-04-24",57.3375,58.0481,57.148,58.0102,806000.0],["2023-04-25",57.8681,57.9723,56.7596,56.8733,937700.0],["2023-04-26",56.8164,58.3418,56.3048,56.4848,1833600.0],["2023-04-27",59.6397,59.924,56.9775,59.8292,1920700.0],["2023-04-28",61.184,62.0462,60.625,61.2882,1463500.0],["2023-05-01",61.0798,61.8946,60.3598,60.8335,1070200.0],["2023-05-02",60.6724,61.0135,59.3555,59.7913,1147600.0],["2023-05-03",59.9808,61.2409,59.725,59.8955,780500.0],["2023-05-04",59.9997,60.1798,59.005,59.1187,895800.0],["2023-05-05",60.0661,60.6914,59.3366,60.4924,780500.0],["2023-05-08",60.7482,62.5767,60.0376,62.4251,1614100.0],["2023-05-09",62.5957,63.1925,61.8662,62.1599,1003600.0],["2023-05-10",62.9367,63.003,61.4493,61.8851,823300.0],["2023-05-11",61.5251,62.0367,61.4682,61.9609,528200.0],["2023-05-12",62.0367,62.5862,61.3545,61.8188,1486400.0],["2023-05-15",61.8283,62.463,61.3072,62.2546,943100.0],["2023-05-16",62.0083,62.0083,60.7103,61.2693,1230200.0],["2023-05-17",61.2882,62.0177,61.004,62.0083,950700.0],["2023-05-18",61.9704,63.3441,61.3451,63.3157,819600.0],["2023-05-19",63.581,63.581,61.9514,61.9514,1220400.0],["2023-05-22",61.8377,62.1504,61.1651,61.184,921600.0],["2023-05-23",60.7008,60.7103,59.4218,59.5545,1191200.0],["2023-05-24",59.7345,59.9713,58.7492,58.9102,917700.0],["2023-05-25",59.1575,59.5378,58.8722,58.9958,1226100.0],["2023-05-26",59.1099,59.3952,58.5679,59.1289,1255300.0],["2023-05-30",59.5949,59.7565,58.2636,58.5774,750500.0],["2023-05-31",58.1875,58.5394,56.6375,57.4838,2154200.0],["2023-06-01",57.5409,58.701,57.2651,58.2636,1079900.0],["2023-06-02",59.2526,61.259,58.9292,61.1544,990700.0],["2023-06-05",60.4983,60.7835,59.3381,59.9087,545000.0],["2023-06-06",59.7946,62.3336,59.7946,62.0578,866900.0],["2023-06-07",62.4001,63.9787,61.9056,63.3606,1003400.0],["2023-06-08",63.0753,63.7314,62.8661,63.2845,1042200.0],["2023-06-09",63.1799,63.2465,62.1149,62.5333,818200.0],["2023-06-12",62.4001,64.0928,62.0483,63.5698,1093700.0],["2023-06-13",63.7029,64.6158,63.5508,63.8836,970500.0],["2023-06-14",63.7885,64.6539,62.4667,62.79,1135400.0],["2023-06-15",62.8471,64.2449,62.771,64.0072,634700.0],["2023-06-16",63.9977,64.2735,63.3796,63.7029,1360600.0],["2023-06-20",63.5222,64.3971,63.1038,64.0738,1033300.0],["2023-06-21",63.7219,64.844,63.6744,64.4161,703300.0],["2023-06-22",63.9977,64.4066,63.2655,64.1118,586000.0],["2023-06-23",63.5888,64.3686,63.4367,64.2545,2011500.0],["2023-06-26",64.4161,65.1198,63.9882,64.3495,1174300.0],["2023-06-27",64.7014,67.4211,64.7014,66.9456,1341600.0],["2023-06-28",66.7934,67.4306,66.2229,67.2879,1501000.0],["2023-06-29",67.2499,68.4195,66.898,68.3244,702600.0],["2023-06-30",68.8475,68.8475,68.1438,68.4195,865200.0],["2023-07-03",68.429,68.429,67.2023,67.383,601500.0],["2023-07-05",66.879,67.6968,66.5937,66.6413,878000.0],["2023-07-06",65.6143,65.9566,64.7775,65.4336,930500.0],["2023-07-07",65.5382,66.7744,65.4812,65.6904,1072000.0],["2023-07-10",65.4621,67.5352,65.2339,67.3165,761700.0],["2023-07-11",67.9536,68.5336,67.5542,68.2103,954600.0],["2023-07-12",69.3515,70.4165,68.9045,69.3895,947200.0],["2023-07-13",69.9981,70.9585,69.4465,70.9585,993700.0],["2023-07-14",70.6447,70.9395,69.5607,70.0837,1001300.0],["2023-07-17",69.9886,70.9205,69.5416,70.7874,887100.0],["2023-07-18",70.5306,70.7493,69.7508,70.2453,858500.0],["2023-07-19",70.1693,70.4545,69.4085,69.7033,681100.0],["2023-07-20",69.6748,69.6748,68.1533,68.2198,849200.0],["2023-07-21",68.2198,68.4766,67.5827,68.0011,912900.0],["2023-07-24",68.7333,70.0361,68.5241,69.3134,1307700.0],["2023-07-25",69.0662,70.6542,69.0377,70.4641,1363100.0],["2023-07-26",70.3214,72.3184,70.3214,72.0521,1915600.0],["2023-07-27",72.7082,73.3549,71.3294,71.4625,1932100.0],["2023-07-28",72.5181,72.8509,67.5732,68.2103,2441900.0],["2023-07-31",68.7619,68.7619,66.6984,67.5827,1377000.0],["2023-08-01",67.8775,68.8855,67.8775,68.4671,1221000.0],["2023-08-02",68.0582,68.0867,66.9456,67.5732,897600.0],["2023-08-03",67.1928,67.2499,65.833,66.3846,806500.0],["2023-08-04",66.822,67.3735,66.3845,67.1738,786300.0],["2023-08-07",67.1548,68.0201,66.8885,68.0106,544400.0],["2023-08-08",67.0692,67.8585,66.1278,67.8109,575800.0],["2023-08-09",67.3735,68.8665,67.3735,68.5336,961900.0],["2023-08-10",68.7714,69.6557,68.3054,68.6858,1261100.0],["2023-08-11",68.4386,69.0567,68.1057,68.2674,532800.0],["2023-08-14",68.0011,68.6287,67.8965,68.41,536300.0],["2023-08-15",68.0867,68.7143,67.3735,67.4686,878800.0],["2023-08-16",67.364,67.8109,66.1183,66.2514,517700.0],["2023-08-17",66.4796,66.7839,63.5127,63.5222,1276400.0],["2023-08-18",63.237,64.1023,62.8185,63.2465,1718400.0],["2023-08-21",63.4842,63.5983,62.0007,62.9231,1164300.0],["2023-08-22",62.7995,63.5413,62.3716,62.5713,1087100.0],["2023-08-23",62.7805,63.7695,62.6474,63.7695,571800.0],["2023-08-24",63.3496,64.0271,62.8057,63.4164,1205500.0],["2023-08-25",63.7218,63.7218,61.9565,62.9202,919000.0],["2023-08-28",63.4164,64.0176,62.9679,63.3401,766100.0],["2023-08-29",63.092,65.5538,63.092,65.4298,858200.0],["2023-08-30",65.3439,66.0787,65.2294,65.6588,936600.0],["2023-08-31",65.697,66.3745,65.5157,65.8592,1363800.0],["2023-09-01",66.6989,67.3191,66.4413,67.0424,809800.0],["2023-09-05",66.0405,66.3554,63.6359,63.6454,1081700.0],["2023-09-06",63.6359,64.3802,63.2351,63.4546,1035900.0],["2023-09-07",62.9679,63.4069,61.8992,62.4336,1378900.0],["2023-09-08",62.3573,63.321,62.0996,62.5863,881000.0],["2023-09-11",63.0347,63.4641,62.405,62.4336,728300.0],["2023-09-12",62.1378,62.863,61.7943,62.0424,736600.0],["2023-09-13",61.9756,62.1855,60.7256,61.2313,929200.0],["2023-09-14",61.737,62.1569,61.5366,61.7943,838700.0],["2023-09-15",61.4221,61.4412,60.6683,61.0691,4213600.0],["2023-09-18",60.9164,61.7752,60.8687,61.4794,727600.0],["2023-09-19",61.2886,61.9088,60.9641,61.5462,822700.0],["2023-09-20",61.9088,62.6531,61.1263,61.2504,781600.0],["2023-09-21",60.5634,61.279,60.1053,60.7447,1200200.0],["2023-09-22",61.2218,61.737,59.5519,59.8095,884500.0],["2023-09-25",59.3611,60.3534,59.3611,59.7523,568400.0],["2023-09-26",59.3992,60.1053,58.779,58.7981,893400.0],["2023-09-27",59.4851,59.8763,59.0366,59.571,781100.0],["2023-09-28",59.0939,60.3916,58.7217,59.8954,1114800.0],["2023-09-29",60.3821,60.6588,59.113,59.3134,1221900.0],["2023-10-02",58.8553,59.3897,57.8916,58.0633,1189500.0],["2023-10-03",57.7198,57.9011,56.632,56.7656,1020500.0],["2023-10-04",57.0519,57.8248,56.3839,57.7389,962900.0],["2023-10-05",57.6053,58.111,57.071,57.8152,1014300.0],["2023-10-06",57.195,58.0061,56.6034,57.3668,1225000.0],["2023-10-09",56.7942,58.0633,56.2504,57.7866,809000.0],["2023-10-10",57.9107,59.1798,57.7007,58.2924,1021500.0],["2023-10-11",58.5786,59.6473,58.5786,59.6092,877600.0],["2023-10-12",59.2656,59.2656,55.9545,57.0042,1126300.0],["2023-10-13",56.9469,57.3381,55.7637,56.4317,1287300.0],["2023-10-16",57.4717,58.2256,56.8229,57.987,872100.0],["2023-10-17",57.4813,58.9889,57.4622,58.3305,1493500.0],["2023-10-18",57.4717,57.4717,56.0213,56.05,972600.0],["2023-10-19",55.5729,56.3744,54.7332,54.9622,981700.0],["2023-10-20",55.0958,55.4297,54.466,54.8095,943200.0],["2023-10-23",54.3897,55.3248,54.3897,54.8954,908600.0],["2023-10-24",55.2866,55.4297,54.4469,54.4755,1101800.0],["2023-10-25",53.6454,53.9126,52.6816,52.7007,1673800.0],["2023-10-26",53.3687,54.2751,51.6225,53.3496,2272800.0],["2023-10-27",53.4545,53.5118,52.0423,52.6625,1045400.0],["2023-10-30",53.2446,53.6835,52.3667,53.1969,1201200.0],["2023-10-31",53.4354,54.0748,52.9297,53.2446,995600.0],["2023-11-01",53.2542,55.2771,53.111,55.2007,1283600.0],["2023-11-02",56.6988,57.0233,56.1645,56.737,1018800.0],["2023-11-03",57.758,59.5137,57.758,58.9317,1394600.0],["2023-11-06",58.6454,58.9126,57.7007,57.8439,815700.0],["2023-11-07",57.6817,58.4546,57.6817,58.092,631300.0],["2023-11-08",57.863,58.7695,57.7294,58.674,909100.0],["2023-11-09",58.5404,58.7981,57.2618,57.3954,990300.0],["2023-11-10",57.8248,58.2256,57.424,58.2065,469100.0],["2023-11-13",57.7484,57.9202,56.9851,57.0996,1014100.0],["2023-11-14",59.3133,62.6244,59.3133,62.4336,2112300.0],["2023-11-15",62.3668,64.1989,62.3668,62.9012,1419400.0],["2023-11-16",63.1302,63.4928,62.4813,63.1302,1133100.0],["2023-11-17",63.5214,64.3038,63.5214,64.1607,1023100.0],["2023-11-20",63.9412,63.9412,62.8344,63.0538,925600.0],["2023-11-21",62.863,63.1874,62.3286,62.8916,798600.0],["2023-11-22",63.5427,63.8109,62.9108,63.2363,646600.0],["2023-11-24",62.8246,63.6864,62.815,63.5619,229800.0],["2023-11-27",63.2842,64.5673,63.0352,64.2992,847400.0],["2023-11-28",64.079,64.4428,63.3991,63.7055,824900.0],["2023-11-29",64.7588,65.7738,64.3375,65.1514,1287500.0],["2023-11-30",65.1131,65.7547,64.4524,65.5249,2051100.0],["2023-12-01",65.5919,68.273,65.4483,68.2443,1378400.0],["2023-12-04",67.9858,69.5944,67.8421,69.2018,1271800.0],["2023-12-05",68.9816,69.3933,68.4071,68.5507,901600.0],["2023-12-06",69.4221,70.686,69.3934,69.5083,873100.0],["2023-12-07",69.4508,69.671,69.0008,69.2784,687400.0],["2023-12-08",69.5083,70.3988,69.288,70.3126,698800.0],["2023-12-11",70.1306,70.5903,69.7572,70.0445,850900.0],["2023-12-12",70.1881,71.2031,69.8817,70.7148,860000.0],["2023-12-13",70.8584,73.5012,70.0636,72.8884,1378100.0],["2023-12-14",74.3822,76.9101,74.3822,76.3643,2090700.0],["2023-12-15",75.9908,76.9197,75.5983,76.0292,3055300.0],["2023-12-18",76.3068,76.3068,74.2385,74.7077,1035400.0],["2023-12-19",75.445,75.6653,74.6024,75.4355,1060000.0],["2023-12-20",75.3397,75.7993,73.8555,73.9225,864300.0],["2023-12-21",74.928,75.0524,73.1374,73.9896,984500.0],["2023-12-22",74.363,74.3726,73.6832,74.0183,1017700.0],["2023-12-26",74.0183,74.4205,73.7598,73.8938,956000.0],["2023-12-27",74.2002,74.3534,73.6927,73.731,1232400.0],["2023-12-28",73.4534,73.8843,73.0703,73.6257,1085800.0],["2023-12-29",73.5587,73.8268,72.8788,72.9075,814900.0],["2024-01-02",71.9787,72.7926,71.4616,72.2947,1092100.0],["2024-01-03",70.935,71.2893,69.9775,71.002,1046600.0],["2024-01-04",70.5999,71.4425,70.3988,70.8775,1179200.0],["2024-01-05",70.3509,72.4958,70.3509,71.5478,1035200.0],["2024-01-08",71.8734,73.4342,71.4425,73.2523,1432800.0],["2024-01-09",72.3522,73.8651,72.3043,73.8459,900000.0],["2024-01-10",74.1236,75.0907,73.7214,75.0716,932300.0],["2024-01-11",74.679,75.3301,73.7502,75.2344,1249300.0],["2024-01-12",75.8951,75.8951,73.913,74.5737,716600.0],["2024-01-16",73.7023,74.0758,73.1948,73.8555,566000.0],["2024-01-17",72.8788,73.3289,72.649,73.0512,684200.0],["2024-01-18",73.6832,73.98,72.5724,73.9513,502200.0],["2024-01-19",73.6161,74.545,72.9459,74.5354,624100.0],["2024-01-22",75.2823,76.1919,75.0716,76.0866,787900.0],["2024-01-23",75.7515,75.7515,73.348,73.597,1697900.0],["2024-01-24",74.3534,74.4301,72.5054,72.6777,882200.0],["2024-01-25",73.7215,75.5025,73.3767,75.4833,1584700.0],["2024-01-26",75.4738,76.6707,75.4738,75.7897,1636300.0],["2024-01-29",76.0962,76.8239,75.7036,76.6611,1308300.0],["2024-01-30",76.4983,77.475,75.9525,77.3601,1448900.0],["2024-01-31",75.4738,76.8239,73.0225,74.296,2864900.0],["2024-02-01",75.1865,75.4929,73.5395,75.4355,1280100.0],["2024-02-02",74.2002,74.8992,72.8309,74.1332,1369300.0],["2024-02-05",73.0799,73.4916,71.883,73.0224,1424400.0],["2024-02-06",73.0703,74.612,72.9842,74.3822,1404300.0],["2024-02-07",74.995,76.1823,74.5258,75.1578,1479400.0],["2024-02-08",75.7898,76.8622,75.761,76.7186,1390300.0],["2024-02-09",76.7377,77.0633,76.326,76.7281,1049500.0],["2024-02-12",76.7473,78.0209,76.6133,77.8772,936100.0],["2024-02-13",75.0524,76.5654,74.3439,75.1003,1415400.0],["2024-02-14",76.1728,76.5462,75.1961,76.1632,1183700.0],["2024-02-15",76.8909,77.2931,76.3739,76.5079,1033700.0],["2024-02-16",75.5312,76.7377,75.4642,75.943,803900.0],["2024-02-20",75.2631,76.46,74.6694,75.9525,857600.0],["2024-02-21",76.2685,76.7281,75.9813,76.3834,951400.0],["2024-02-22",77.1422,77.7857,77.0173,77.2863,921000.0],["2024-02-23",77.5071,77.9009,77.0749,77.5648,550800.0],["2024-02-26",77.2862,77.68,76.5755,76.6716,695700.0],["2024-02-27",77.0462,78.2467,76.9213,78.2371,715000.0],["2024-02-28",78.1891,78.7557,77.2863,77.6896,683500.0],["2024-02-29",78.2371,78.41,77.6128,78.1218,2363300.0],["2024-03-01",77.9874,79.7546,77.632,79.6297,922600.0],["2024-03-04",80.0331,80.5325,78.6981,78.8422,983600.0],["2024-03-05",78.6116,79.2071,77.5936,77.8241,746400.0],["2024-03-06",78.5828,78.7461,76.9309,77.1326,710300.0],["2024-03-07",77.8625,78.4772,77.68,78.41,719100.0],["2024-03-08",79.0438,79.5913,77.9393,78.2467,603800.0],["2024-03-11",77.8145,78.1987,76.8733,78.1314,810700.0],["2024-03-12",77.9105,78.8422,77.4687,78.6309,567700.0],["2024-03-13",78.4964,78.7173,77.6992,78.0162,811200.0],["2024-03-14",77.5744,78.1795,75.7111,76.0665,969400.0],["2024-03-15",75.5959,77.0269,75.327,76.9405,2231300.0],["2024-03-18",77.1614,77.5263,75.5959,75.8648,1183100.0],["2024-03-19",75.8648,77.1038,75.7592,77.0846,1580000.0],["2024-03-20",77.2094,78.5444,76.7004,78.3139,798300.0],["2024-03-21",79.1591,80.9551,78.7749,80.5613,918800.0],["2024-03-22",80.4365,80.5613,78.8037,78.9478,1157900.0],["2024-03-25",78.8133,79.1879,78.2275,78.4003,576500.0],["2024-03-26",78.458,79.1879,78.1698,78.5444,921700.0],["2024-03-27",78.967,80.8399,78.7557,80.8207,872000.0],["2024-03-28",80.8687,81.4738,80.619,81.3201,830500.0],["2024-04-01",81.3585,81.5602,79.6681,79.7738,842400.0],["2024-04-02",78.8422,78.9478,76.0761,78.554,1119900.0],["2024-04-03",78.3523,79.4184,77.8721,78.8998,1294400.0],["2024-04-04",79.7162,80.8783,77.6704,77.9778,853000.0],["2024-04-05",78.1698,78.9766,77.6992,78.1891,702200.0],["2024-04-08",78.6116,78.8902,77.8913,77.9297,550300.0],["2024-04-09",78.1602,78.2083,76.6428,77.4111,890400.0],["2024-04-10",74.7315,75.7591,74.0496,74.1168,1221200.0],["2024-04-11",74.6162,74.9044,74.2609,74.5874,978800.0],["2024-04-12",73.8959,74.6258,73.3965,74.4914,980000.0],["2024-04-15",75.0965,75.375,72.8106,73.2812,970700.0],["2024-04-16",72.1479,72.5129,71.2739,72.4168,1073300.0],["2024-04-17",73.262,73.3485,71.3219,71.4276,927900.0],["2024-04-18",72.2536,72.6762,70.5632,70.6688,1222100.0],["2024-04-19",70.4287,70.9762,70.1886,70.6016,862500.0],["2024-04-22",71.0338,71.0722,69.7084,70.0158,1487000.0],["2024-04-23",70.179,71.975,69.6508,71.6869,1288100.0],["2024-04-24",71.3123,72.3016,69.6988,70.6208,750900.0],["2024-04-25",69.3434,70.3423,68.5943,70.3231,1387200.0],["2024-04-26",70.7649,71.7253,70.035,71.2451,1023100.0],["2024-04-29",71.4564,72.436,71.4468,72.2728,1199200.0],["2024-04-30",71.5716,72.2632,70.179,70.2078,1238800.0],["2024-05-01",68.0949,70.035,66.9616,68.2966,2486700.0],["2024-05-02",69.4299,69.6028,67.4706,68.6039,1188400.0],["2024-05-03",70.2078,71.3411,69.7276,70.2559,1610700.0],["2024-05-06",71.0242,71.3892,70.5536,70.8417,730200.0],["2024-05-07",70.9186,71.3604,69.8909,69.9389,1021200.0],["2024-05-08",69.4875,70.4095,69.1129,70.3711,873100.0],["2024-05-09",70.4768,72.1575,70.4576,72.1287,808900.0],["2024-05-10",72.2728,72.6761,72.0711,72.34,796000.0],["2024-05-13",72.8779,73.0699,71.1683,71.1779,648500.0],["2024-05-14",72.0519,72.0615,70.909,71.2931,701800.0],["2024-05-15",72.3592,72.7338,71.831,72.2248,650400.0],["2024-05-16",71.8694,71.9942,70.1982,70.2366,736700.0],["2024-05-17",70.2847,70.4671,69.7372,70.1118,581300.0],["2024-05-20",70.2751,70.3807,69.3146,69.3819,909300.0],["2024-05-21",69.0841,69.2282,68.1141,68.9689,674700.0],["2024-05-22",68.5175,68.844,67.5378,68.0757,1177400.0],["2024-05-23",68.4804,68.5383,67.3336,67.4878,969300.0],["2024-05-24",67.9022,68.1142,67.2276,67.6806,578200.0],["2024-05-28",67.6517,67.8637,65.917,66.0808,920200.0],["2024-05-29",65.1653,65.6664,64.828,65.2906,1246300.0],["2024-05-30",66.0712,66.7843,65.8399,66.3314,1179100.0],["2024-05-31",66.4952,67.7673,65.9459,67.5167,2166600.0],["2024-06-03",68.3455,68.4708,65.917,66.4663,976000.0],["2024-06-04",66.0615,66.4663,64.0667,64.2016,1513200.0],["2024-06-05",64.4522,64.8569,63.5656,64.7798,1217200.0],["2024-06-06",64.5389,64.9918,64.1149,64.2498,624200.0],["2024-06-07",63.315,64.2402,62.7561,63.5945,774400.0],["2024-06-10",62.7753,63.9896,62.5633,63.8161,907200.0],["2024-06-11",63.4788,63.6234,62.9392,63.4981,1300300.0],["2024-06-12",65.6086,66.6687,64.934,65.4062,1912200.0],["2024-06-13",65.252,66.6398,64.9051,66.3892,1335300.0],["2024-06-14",65.4062,65.6375,64.2112,64.8858,1221500.0],["2024-06-17",63.8547,64.9147,63.633,64.9147,1257400.0],["2024-06-18",64.9918,65.146,64.4907,65.146,963800.0],["2024-06-20",64.5871,65.2713,64.2112,65.1749,1448900.0],["2024-06-21",65.0304,65.3677,63.845,64.6738,6072300.0],["2024-06-24",65.4351,66.1386,64.6256,64.6835,1234200.0],["2024-06-25",64.1149,64.2691,60.5588,61.5611,2533900.0],["2024-06-26",61.2141,62.9392,60.8672,62.8042,1600600.0],["2024-06-27",62.7753,63.2765,62.6115,63.0933,1498500.0],["2024-06-28",63.2861,64.1727,62.3898,62.5826,2504900.0],["2024-07-01",62.9584,63.2861,60.9347,61.137,1484900.0],["2024-07-02",61.1563,61.5803,60.9154,61.1178,1018000.0],["2024-07-03",61.0792,61.8695,60.7805,60.9828,971200.0],["2024-07-05",60.6166,61.4647,60.2697,60.3661,2141300.0],["2024-07-08",60.9732,62.4091,60.7708,62.0911,1658400.0],["2024-07-09",61.59,62.4091,61.59,61.9658,1261900.0],["2024-07-10",62.0044,62.6211,61.696,62.4862,1319600.0],["2024-07-11",64.7606,66.3699,64.0956,66.2928,1959700.0],["2024-07-12",66.4181,68.6443,66.4181,67.8637,2021900.0],["2024-07-15",67.96,68.8177,67.4204,67.4589,1579400.0],["2024-07-16",68.2491,72.2678,67.8637,72.0172,2169400.0],["2024-07-17",70.9475,72.2967,70.9475,71.2462,2005300.0],["2024-07-18",71.3812,73.4049,70.5331,70.5524,1618300.0],["2024-07-19",70.4946,70.7451,68.7021,69.1839,1170000.0],["2024-07-22",68.7792,69.3188,67.6806,68.7984,1429400.0],["2024-07-23",68.2202,68.9141,67.7191,68.731,1114300.0],["2024-07-24",68.3455,69.1936,66.5048,66.5338,1597200.0],["2024-07-25",67.4974,70.5813,67.3818,69.5501,2593000.0],["2024-07-26",71.4004,76.7971,71.3812,75.8816,3359200.0],["2024-07-29",75.7756,76.9513,75.3034,76.7971,1974800.0],["2024-07-30",77.0959,78.792,76.8742,78.4451,1581200.0],["2024-07-31",79.004,79.5244,77.4235,77.8765,1517500.0],["2024-08-01",78.2234,78.9173,75.7082,76.2478,1614000.0],["2024-08-02",74.7155,74.7155,72.4219,73.8097,1493500.0],["2024-08-05",70.9668,72.6147,69.7236,71.1595,1580100.0],["2024-08-06",70.9282,73.0965,70.0416,72.181,926400.0],["2024-08-07",72.8171,73.0387,68.5864,68.6924,1446500.0],["2024-08-08",69.3285,70.5235,68.6924,70.4078,1149500.0],["2024-08-09",70.6777,70.7837,69.6561,70.4175,960400.0],["2024-08-12",70.2344,70.2922,68.8756,69.1261,1007900.0],["2024-08-13",69.8103,71.9594,69.4249,71.3041,915200.0],["2024-08-14",71.7763,73.0098,71.6221,72.5665,1568400.0],["2024-08-15",73.7711,74.9565,73.0773,74.6577,1629500.0],["2024-08-16",74.4264,75.3805,74.0121,74.2722,1066300.0],["2024-08-19",74.9083,75.3034,73.6362,74.253,1146600.0],["2024-08-20",74.4361,75.101,73.9253,74.3783,959900.0],["2024-08-21",75.0143,76.2382,74.3108,76.19,1189200.0],["2024-08-22",76.2671,76.2671,74.995,75.6793,869800.0],["2024-08-23",76.2689,78.8015,76.2496,78.6662,1263700.0],["2024-08-26",79.2655,79.5072,78.2022,78.2215,809000.0],["2024-08-27",77.5449,77.5449,76.4816,76.6556,918900.0],["2024-08-28",76.2206,76.8779,75.7276,76.3172,856500.0],["2024-08-29",76.5299,77.1872,75.4376,75.9209,509500.0],["2024-08-30",76.5879,77.1776,75.7953,76.7619,1759700.0],["2024-09-03",76.7619,77.3226,74.3163,74.7706,934100.0],["2024-09-04",74.2679,74.7996,73.9973,74.4709,462300.0],["2024-09-05",74.5869,74.9736,73.7459,73.8813,568400.0],["2024-09-06",74.5386,76.4429,73.8329,74.8189,1456900.0],["2024-09-09",75.0219,76.2206,74.7223,75.3119,1280100.0],["2024-09-10",76.0272,77.5739,75.1476,77.2452,1415400.0],["2024-09-11",76.4333,76.8006,74.6159,76.7329,898300.0],["2024-09-12",76.9939,78.5406,76.2109,78.4246,705900.0],["2024-09-13",79.5459,80.6672,79.4105,80.3869,949300.0],["2024-09-16",80.8025,81.8465,80.4642,81.2955,906600.0],["2024-09-17",82.0495,82.9775,81.3728,82.2525,1131000.0],["2024-09-18",82.7262,84.0118,81.7595,82.0785,1178700.0],["2024-09-19",83.9925,85.1718,82.6585,84.9785,1663500.0],["2024-09-20",84.3308,84.7948,83.5478,83.6832,3087000.0],["2024-09-23",84.5918,85.2781,83.0645,84.1278,964100.0],["2024-09-24",84.0891,85.0075,84.0215,84.6305,841100.0],["2024-09-25",84.1375,84.3405,83.0452,83.5768,815400.0],["2024-09-26",84.7368,86.0224,84.0795,84.7561,701400.0],["2024-09-27",86.0128,86.5831,85.0171,85.6455,651300.0],["2024-09-30",85.3651,86.6991,85.2395,86.5444,863400.0],["2024-10-01",86.8731,87.5208,84.9108,85.6938,736500.0],["2024-10-02",85.0365,85.7518,84.4178,84.6981,906400.0],["2024-10-03",84.4275,85.2878,83.5478,84.8721,1014800.0],["2024-10-04",85.2105,85.2684,82.8518,83.9441,951500.0],["2024-10-07",83.1998,84.0988,81.9238,83.8668,992100.0],["2024-10-08",84.1761,84.9398,83.2288,84.2921,920100.0],["2024-10-09",85.2588,85.6841,84.5145,85.4038,751900.0],["2024-10-10",84.2921,84.8818,83.9055,84.3888,704600.0],["2024-10-11",84.4855,85.4811,84.4855,85.0461,613200.0],["2024-10-14",85.3071,86.2448,84.7948,86.0901,561200.0],["2024-10-15",86.3608,87.4821,85.8291,85.9934,815600.0],["2024-10-16",86.7088,87.2694,86.1771,86.9891,655400.0],["2024-10-17",86.7474,87.2211,85.4618,85.9064,778900.0],["2024-10-18",86.5058,87.1921,85.6454,87.0084,691000.0],["2024-10-21",86.9794,86.9794,84.9591,85.2105,916100.0],["2024-10-22",84.2148,84.6498,83.2771,84.5241,977300.0],["2024-10-23",83.9151,84.8915,83.0258,83.7701,1111900.0],["2024-10-24",84.0505,85.1138,83.3061,84.9494,1047300.0],["2024-10-25",84.0988,85.0751,82.5812,82.6392,1233000.0],["2024-10-28",83.4318,84.6305,82.7455,84.0795,1069500.0],["2024-10-29",82.1075,83.2675,80.7348,81.0925,2268700.0],["2024-10-30",80.8895,82.0302,80.2515,81.2278,1035100.0],["2024-10-31",80.8219,81.5082,80.2709,80.5512,595500.0],["2024-11-01",81.3148,82.0398,80.5029,80.9958,1000600.0],["2024-11-04",81.0925,82.8228,80.6865,81.3148,985200.0],["2024-11-05",81.0635,82.8808,80.7059,82.7455,728700.0],["2024-11-06",83.2772,84.0601,78.4536,81.4695,2315100.0],["2024-11-07",73.4656,78.2215,72.6053,76.4816,2843900.0],["2024-11-08",76.5589,77.5449,76.1239,76.4139,1499200.0],["2024-11-11",76.9262,77.3806,75.5826,75.7469,1361300.0],["2024-11-12",75.2249,75.4183,73.6203,73.659,1471100.0],["2024-11-13",74.5676,74.7029,72.6343,72.789,1438600.0],["2024-11-14",72.9823,73.2916,72.4023,72.5376,1025300.0],["2024-11-15",72.499,72.8953,71.339,71.484,1495200.0],["2024-11-18",70.904,71.9286,70.7493,71.8223,2114100.0],["2024-11-19",71.5033,71.9093,70.7977,71.0877,1498700.0],["2024-11-20",71.3873,72.7503,71.1843,72.4023,1732200.0],["2024-11-21",72.441,73.4366,71.8513,73.2336,1240100.0],["2024-11-22",73.7864,74.63,73.7379,74.184,1306300.0],["2024-11-25",75.5222,79.4496,74.727,78.5089,1967700.0],["2024-11-26",77.0931,77.1028,75.2894,75.6385,887000.0],["2024-11-27",76.4337,76.744,75.3864,75.6095,779100.0],["2024-11-29",76.0361,76.8895,75.6385,75.9295,510500.0],["2024-12-02",75.8131,76.1816,74.6979,75.7549,576900.0],["2024-12-03",76.1428,76.5889,75.5804,76.327,858900.0],["2024-12-04",75.9004,76.9768,75.5319,76.8507,1181400.0],["2024-12-05",77.258,77.7622,76.0943,76.2689,1067500.0],["2024-12-06",77.2095,77.5392,76.1719,76.4822,732700.0],["2024-12-09",76.744,77.4325,76.4046,76.4434,1020400.0],["2024-12-10",74.9403,76.3949,73.127,75.2797,1057400.0],["2024-12-11",76.0361,76.3077,74.9985,75.9101,1171700.0],["2024-12-12",75.6385,75.9004,74.95,75.0858,633400.0],["2024-12-13",74.4846,74.8822,73.1658,73.5536,756000.0],["2024-12-16",73.447,73.9803,72.4869,72.6615,1022800.0],["2024-12-17",72.1572,72.7003,71.4396,71.5657,827200.0],["2024-12-18",71.779,72.0312,67.871,67.9001,1181000.0],["2024-12-19",67.648,68.5886,66.4552,66.4843,1148000.0],["2024-12-20",66.5813,68.0165,66.0092,67.5607,2454700.0],["2024-12-23",67.0274,67.6674,66.7559,67.5414,771700.0],["2024-12-24",67.5413,67.7741,66.9013,67.7256,408200.0],["2024-12-26",67.2989,67.9098,66.591,67.7644,824500.0],["2024-12-27",67.0177,68.0068,66.4649,67.1244,483700.0],["2024-12-30",67.0177,67.0177,65.4952,66.2322,535000.0],["2024-12-31",66.7947,67.0565,65.9219,66.2613,619100.0],["2025-01-02",66.8431,67.5122,65.4079,65.5437,1069300.0],["2025-01-03",65.8346,66.3195,65.4564,66.1643,952500.0],["2025-01-06",66.3971,67.7741,66.1546,66.2516,1302200.0],["2025-01-07",66.2516,66.6686,65.1946,65.9413,1671700.0],["2025-01-08",65.534,67.9195,65.3983,67.2698,2149200.0],["2025-01-10",65.6601,67.2504,65.4371,66.911,1570600.0],["2025-01-13",66.785,68.9086,66.6007,68.6856,1294600.0],["2025-01-14",69.4129,70.4214,69.3935,70.3923,1401600.0],["2025-01-15",72.6324,72.6615,71.5851,71.9827,1940600.0],["2025-01-16",71.8954,72.3512,70.9936,72.2639,1328400.0],["2025-01-17",73.1076,73.1076,72.2833,72.3124,1006300.0],["2025-01-21",73.1367,73.5245,71.7112,72.1184,1335300.0],["2025-01-22",71.7596,71.7596,70.8481,70.9451,1352700.0],["2025-01-23",70.8675,71.4687,70.1208,70.6735,2226500.0],["2025-01-24",70.8675,70.8675,69.7523,70.2857,1000000.0],["2025-01-27",70.9451,73.3888,70.8772,72.6227,1673900.0],["2025-01-28",71.9633,72.2736,70.6736,70.7414,951800.0],["2025-01-29",70.8772,71.3233,69.539,69.8687,681500.0],["2025-01-30",70.5766,71.6918,70.2372,71.0711,1022600.0],["2025-01-31",71.0324,71.139,69.219,69.5002,1189300.0],["2025-02-03",67.2407,68.0941,66.2031,66.8722,2198400.0],["2025-02-04",66.6104,67.5219,66.0189,66.9013,1490300.0],["2025-02-05",67.745,67.745,66.2613,67.2504,1541100.0],["2025-02-06",67.8323,67.9486,66.6977,66.9692,2016300.0],["2025-02-07",64.4867,66.3971,63.3715,66.0286,3851100.0],["2025-02-10",66.5328,67.4928,66.4068,66.4746,2597600.0],["2025-02-11",66.2807,68.3365,66.1255,67.1534,2020500.0],["2025-02-12",65.3595,67.3377,64.9813,66.814,2361000.0],["2025-02-13",67.3086,67.5607,66.2613,66.2807,1460900.0],["2025-02-14",66.911,67.9292,66.6007,66.8625,2029400.0],["2025-02-18",66.4359,67.2213,65.4661,66.2807,1831500.0],["2025-02-19",65.3789,65.9316,64.2443,64.9522,1396500.0],["2025-02-20",64.7873,65.2916,64.574,64.6225,1174300.0],["2025-02-21",65.0118,65.0605,63.3376,63.6686,1243400.0],["2025-02-24",63.7367,64.2526,63.0456,63.0748,2187800.0],["2025-02-25",63.4739,65.6348,63.3084,64.5154,1706800.0],["2025-02-26",64.8658,65.08,63.873,64.0871,1161900.0],["2025-02-27",63.7172,64.3986,63.1332,63.2403,1561500.0],["2025-02-28",63.2889,63.7951,62.2377,62.9969,3334900.0],["2025-03-03",62.8315,64.0871,61.2935,61.4298,1985300.0],["2025-03-04",60.544,60.9334,59.191,59.5609,1851700.0],["2025-03-05",60.544,61.8873,59.7069,60.729,1861100.0],["2025-03-06",60.7484,61.7802,60.4369,61.5271,1703600.0],["2025-03-07",61.7121,62.4226,60.7874,62.0333,1688900.0],["2025-03-10",61.6245,63.9995,61.4103,62.3837,1934000.0],["2025-03-11",62.2572,62.7244,59.4928,59.7264,1573100.0],["2025-03-12",59.6874,59.9113,58.8114,59.376,1292700.0],["2025-03-13",59.1521,59.7459,58.0522,58.461,1204200.0],["2025-03-14",59.337,60.5635,58.8601,60.4661,1137000.0],["2025-03-17",60.6608,62.1988,60.6608,61.9262,1273000.0],["2025-03-18",61.5661,62.0722,61.1767,61.6439,1066800.0],["2025-03-19",61.5077,62.3156,61.1183,61.8483,1004700.0],["2025-03-20",60.9918,62.5686,60.9723,61.3325,2171600.0],["2025-03-21",60.69,60.9528,59.9308,60.7484,3480400.0],["2025-03-24",61.5466,62.4129,61.4006,62.1306,1258600.0],["2025-03-25",61.5466,62.0528,60.3883,61.1183,1311200.0],["2025-03-26",61.2546,61.4687,60.3299,60.6122,1339400.0],["2025-03-27",60.6414,61.167,60.1547,61.0307,1042100.0],["2025-03-28",61.2741,61.4785,59.0158,59.2008,1206500.0],["2025-03-31",58.6265,59.814,57.9938,59.2592,974500.0],["2025-04-01",59.6193,59.8237,58.461,59.2981,1088700.0],["2025-04-02",58.6167,60.1157,58.6167,60.0087,876100.0],["2025-04-03",57.2929,57.2929,53.1464,53.5357,3600500.0],["2025-04-04",51.6182,52.3093,49.2626,51.6182,3720200.0],["2025-04-07",50.0121,51.8615,48.7078,49.5741,4102500.0],["2025-04-08",50.3138,50.9271,46.615,47.2574,4147700.0],["2025-04-09",46.4398,52.6889,45.9531,52.5039,4993500.0],["2025-04-10",51.0049,51.3943,48.6883,50.1094,2263500.0],["2025-04-11",49.6519,50.489,48.2892,50.489,3610500.0],["2025-04-14",51.696,51.696,49.3502,50.1678,2387600.0],["2025-04-15",50.3333,51.3359,49.8466,50.1289,2078500.0],["2025-04-16",49.9342,50.2457,48.6688,49.1263,1610900.0],["2025-04-17",49.2528,50.2652,49.1166,50.0997,1433300.0],["2025-04-21",49.2042,49.7395,48.2016,48.6104,1334500.0],["2025-04-22",49.4573,50.2846,48.9998,50.051,1575600.0],["2025-04-23",51.3359,53.4481,50.6058,50.7324,1554900.0],["2025-04-24",51.0439,52.7959,50.4209,52.6499,1244800.0],["2025-04-25",52.2801,52.3579,51.6376,52.134,870600.0],["2025-04-28",52.134,53.0685,51.9199,52.6305,1200200.0],["2025-04-29",52.2703,52.8738,51.5306,52.3677,1033000.0],["2025-04-30",51.8518,52.4358,50.5085,52.3871,1250500.0],["2025-05-01",52.5623,52.9517,51.8031,51.8907,1707400.0],["2025-05-02",52.6889,53.6136,52.0075,53.3508,2156200.0],["2025-05-05",53.3216,53.7304,52.4747,52.8641,1284100.0],["2025-05-06",51.9102,52.7083,51.1607,51.3943,2923800.0],["2025-05-07",49.2918,50.6545,46.323,46.8778,5176300.0],["2025-05-08",47.5689,49.9829,46.6442,49.7298,3589600.0],["2025-05-09",50.2944,50.9076,49.6811,49.944,2319600.0],["2025-05-12",52.0756,56.2904,52.0756,55.8621,4808100.0],["2025-05-13",55.8621,56.1444,54.8595,54.9374,2237900.0],["2025-05-14",54.5578,54.5578,53.1464,53.2437,2693800.0],["2025-05-15",52.9906,53.4481,52.465,53.2048,2034600.0],["2025-05-16",53.234,54.2949,52.8057,54.1295,1478400.0],["2025-05-19",52.6207,53.4092,52.3677,53.1561,1741100.0],["2025-05-20",52.7667,53.3313,52.3579,52.4942,1344200.0],["2025-05-21",51.4429,51.7739,49.613,49.6325,1412000.0],["2025-05-22",49.4086,49.5449,48.552,49.3794,2689100.0],["2025-05-23",48.2016,49.1945,48.2016,48.9219,1565800.0],["2025-05-27",49.8023,50.673,48.9806,50.4577,2362300.0],["2025-05-28",50.5067,50.5067,48.648,48.9023,5099600.0],["2025-05-29",49.7045,49.998,48.4817,49.9784,4104500.0],["2025-05-30",49.2154,49.7534,48.8926,49.3034,11924600.0],["2025-06-02",48.8926,49.4208,47.3372,47.9045,1525500.0],["2025-06-03",48.3545,49.6947,47.7187,49.4697,1731500.0],["2025-06-04",49.6752,50.2425,49.3719,49.9197,1178200.0],["2025-06-05",49.8415,50.3404,48.8534,49.9784,1722200.0],["2025-06-06",50.536,50.8588,49.8512,50.0762,1336200.0],["2025-06-09",50.8784,51.3284,50.0469,50.9077,1672400.0],["2025-06-10",51.524,52.4827,50.761,51.6903,2857300.0],["2025-06-11",52.2871,52.6979,50.624,50.7219,1236800.0],["2025-06-12",50.3404,50.9077,49.5871,50.6632,1774800.0],["2025-06-13",49.5284,50.1447,48.9317,49.2349,1316800.0],["2025-06-16",49.9393,50.0958,49.0882,49.7828,1012600.0],["2025-06-17",49.0295,49.7338,48.1295,48.198,1760700.0],["2025-06-18",48.0904,49.2056,47.9339,48.4915,2261500.0],["2025-06-20",48.8534,49.2545,48.6284,49.0491,2614800.0],["2025-06-23",48.7752,50.3991,48.4034,50.3208,2210700.0],["2025-06-24",50.8686,51.2795,50.3501,51.2697,1564100.0],["2025-06-25",51.0643,51.1034,49.9197,50.2817,1571700.0],["2025-06-26",50.6436,50.9762,50.1154,50.3893,1674700.0],["2025-06-27",50.673,51.1816,49.9588,50.1838,4089800.0],["2025-06-30",50.3697,50.761,49.8121,50.3599,1938700.0],["2025-07-01",50.0469,53.8327,49.6458,52.2381,6423200.0],["2025-07-02",52.6197,53.3338,51.7979,53.1283,2093000.0],["2025-07-03",53.2555,53.5196,52.0229,52.2871,1086600.0],["2025-07-07",52.0621,52.561,50.9664,51.2403,2764900.0],["2025-07-08",51.5143,53.0697,51.3088,51.9447,5942500.0],["2025-07-09",52.2773,53.0012,51.5045,52.8447,1503300.0],["2025-07-10",52.8936,54.7718,52.8251,53.6468,1441900.0],["2025-07-11",52.8544,53.3631,52.4338,52.8251,1354100.0],["2025-07-14",52.6099,53.2262,52.0718,53.1283,1723000.0],["2025-07-15",53.9403,54.224,51.3773,51.4262,1758100.0],["2025-07-16",51.7686,52.1501,50.6338,51.4751,1058700.0],["2025-07-17",51.5729,52.8447,51.4066,52.786,1396700.0],["2025-07-18",53.0697,53.1283,51.8958,52.1501,1498200.0],["2025-07-21",52.7077,52.7175,51.6903,51.8077,928900.0],["2025-07-22",51.7099,54.2142,51.7099,54.1751,1626300.0],["2025-07-23",54.9283,55.4272,53.9501,55.0164,1446600.0],["2025-07-24",55.4663,55.4663,54.2044,54.8403,2065900.0],["2025-07-25",55.2707,55.4663,54.4294,55.2707,1401700.0],["2025-07-28",55.2511,55.9359,54.674,55.2022,1713100.0],["2025-07-29",55.0359,55.3294,54.2631,54.6544,1882400.0],["2025-07-30",54.6544,55.0261,52.8642,53.2751,1985000.0],["2025-07-31",54.7816,55.4174,52.874,53.3533,4104000.0],["2025-08-01",55.2805,55.2805,53.461,54.6153,2927700.0],["2025-08-04",54.8794,55.5642,54.2533,55.0457,2013800.0],["2025-08-05",54.987,56.1805,54.7424,55.5544,1806500.0],["2025-08-06",55.8674,56.1511,55.0555,55.3196,1335900.0],["2025-08-07",56.2098,56.5228,54.9772,55.4174,1953500.0],["2025-08-08",55.4174,55.6913,54.7327,54.8305,3997400.0],["2025-08-11",54.9479,55.0848,53.3436,53.9305,1520000.0],["2025-08-12",54.7816,56.0924,53.9501,56.0239,1852000.0],["2025-08-13",56.0239,59.438,56.0239,59.2717,2229600.0],["2025-08-14",57.8043,58.3228,57.1587,57.6478,1634600.0],["2025-08-15",58.0685,58.4402,57.2174,57.413,1546900.0],["2025-08-18",57.4717,57.9706,57.3152,57.5989,1634600.0],["2025-08-19",58.0196,59.5456,58.0196,58.5869,1213200.0],["2025-08-20",58.1761,58.45,56.4446,56.5131,1359400.0],["2025-08-21",55.8674,56.3566,55.6913,56.2294,1182900.0],["2025-08-22",56.475,60.749,56.1901,60.4247,1868200.0],["2025-08-25",59.8254,60.3461,58.6562,58.8232,1334900.0],["2025-08-26",58.7839,59.5896,58.6169,58.7741,1423300.0],["2025-08-27",57.8014,59.1868,57.8014,58.4695,1105900.0],["2025-08-28",58.9509,58.9509,57.3003,57.9095,1038900.0],["2025-08-29",57.7818,58.1846,57.1529,57.4968,835100.0],["2025-09-02",56.3964,56.868,55.7479,56.4947,1403000.0],["2025-09-03",56.2097,56.6322,55.7479,56.1508,1083500.0],["2025-09-04",56.7108,58.0569,56.0722,58.0176,1916400.0],["2025-09-05",58.8232,60.523,58.5678,59.7566,2508000.0],["2025-09-08",59.4422,59.8254,58.6464,59.678,1475600.0],["2025-09-09",59.0197,59.5503,57.4673,57.7228,1476700.0],["2025-09-10",57.6933,58.8429,57.5066,57.7031,1128300.0],["2025-09-11",58.1158,59.7861,57.9881,59.6878,1863100.0],["2025-09-12",59.1868,59.5601,58.2435,58.2435,1910500.0],["2025-09-15",58.5874,58.9215,57.3494,57.4477,1189000.0],["2025-09-16",57.6246,58.1256,56.8484,57.2905,1486800.0],["2025-09-17",57.4182,58.7544,55.463,55.915,2371400.0],["2025-09-18",56.5634,56.7403,55.689,56.4947,1993000.0],["2025-09-19",56.2883,56.3964,54.6868,54.7949,2453900.0],["2025-09-22",54.6574,54.7753,53.4587,53.4882,1559100.0],["2025-09-23",53.8026,54.2054,52.82,53.1836,1217700.0],["2025-09-24",52.82,53.3899,52.427,52.9576,1297800.0],["2025-09-25",52.26,52.8593,51.4838,51.8572,1574900.0],["2025-09-26",52.0242,52.4172,51.7,52.3386,698400.0],["2025-09-29",52.7709,52.9478,51.5526,52.2109,1174300.0],["2025-09-30",52.2109,52.5056,51.2382,52.4565,988000.0],["2025-10-01",52.2404,52.9478,51.6312,52.0635,1110300.0],["2025-10-02",51.9358,53.1246,51.8179,52.3091,912400.0],["2025-10-03",52.4467,52.879,51.8375,51.9456,1082500.0],["2025-10-06",52.2404,52.4762,50.4031,50.8354,1337600.0],["2025-10-07",50.7961,50.7961,49.9511,50.1181,917800.0],["2025-10-08",50.236,51.1498,49.9314,51.1006,970500.0],["2025-10-09",50.9926,51.1399,49.1847,49.3321,1143600.0],["2025-10-10",49.5384,49.6662,47.2295,47.3573,1726900.0],["2025-10-13",47.9369,48.4479,47.2492,47.2787,1830800.0],["2025-10-14",46.8562,49.1356,46.7186,48.9391,1707800.0],["2025-10-15",49.1061,49.5384,48.3594,48.8409,1020100.0],["2025-10-16",49.5286,49.7742,48.0941,48.7426,801500.0],["2025-10-17",48.7328,49.2928,48.1236,49.224,1486700.0],["2025-10-20",49.4893,50.0788,49.2044,49.9708,1058100.0],["2025-10-21",48.0155,51.7098,48.0155,51.4445,1764600.0],["2025-10-22",50.9729,51.6312,49.6858,49.8921,1863800.0],["2025-10-23",50.1967,50.8648,50.0002,50.7666,1307400.0],["2025-10-24",50.8943,51.1105,49.7153,49.9118,1720000.0],["2025-10-27",50.0592,51.5035,50.0494,50.6487,1927100.0],["2025-10-28",49.8725,50.9533,49.7939,50.3343,809200.0],["2025-10-29",50.3146,50.3146,48.4479,48.8703,2520300.0],["2025-10-30",48.6444,49.4991,47.8289,47.9369,1926300.0],["2025-10-31",50.6585,52.319,48.5559,49.9118,2952100.0],["2025-11-03",49.2633,50.3638,48.6345,49.7349,2602500.0],["2025-11-04",49.1847,49.5581,48.5756,48.723,1950100.0],["2025-11-05",47.8289,50.6683,47.6127,49.7939,2387100.0],["2025-11-06",49.7448,49.9708,48.3103,48.5068,2271200.0],["2025-11-07",48.271,49.1651,47.9369,48.8507,1472900.0],["2025-11-10",48.8605,49.1946,47.6717,47.8387,1435000.0],["2025-11-11",48.2219,48.5559,47.8289,47.9173,1004200.0],["2025-11-12",48.1236,48.7033,47.6324,48.5166,2271100.0],["2025-11-13",48.2612,49.0963,47.7503,48.0057,1435800.0],["2025-11-14",47.5931,48.104,46.9643,47.1706,1199100.0],["2025-11-17",46.9643,47.1804,45.4315,45.5298,1566900.0],["2025-11-18",45.1269,45.2842,44.0855,44.4785,1896700.0],["2025-11-19",44.4785,44.6062,43.6041,43.8006,2128700.0],["2025-11-20",44.1248,44.5866,43.5549,43.7121,2313900.0],["2025-11-21",44.2654,46.7949,43.5145,46.5084,2561700.0],["2025-11-24",46.2119,46.9728,45.6981,46.5775,1496000.0],["2025-11-25",47.1704,49.354,46.6467,48.9983,1969400.0],["2025-11-26",48.8303,51.172,48.8303,50.8954,2285600.0],["2025-11-28",50.8657,51.2214,50.6286,51.014,865200.0],["2025-12-01",50.263,51.6167,49.9468,51.2116,1455700.0],["2025-12-02",51.3104,51.4388,50.2433,50.757,1435200.0],["2025-12-03",50.6385,52.0613,50.5891,50.846,1672800.0],["2025-12-04",50.9448,51.1325,49.7492,50.1247,1401200.0],["2025-12-05",50.0061,50.925,49.2947,49.6208,1509400.0],["2025-12-08",49.6208,49.6208,48.5932,48.9884,1951800.0],["2025-12-09",48.5932,49.0576,48.109,48.1288,979800.0],["2025-12-10",48.3659,50.8657,48.198,50.5891,1683500.0],["2025-12-11",50.8855,51.8637,50.1543,51.8143,2011500.0],["2025-12-12",52.6838,52.6838,51.1819,51.5969,1814100.0],["2025-12-15",51.8736,52.0415,50.6187,51.1819,1527100.0],["2025-12-16",51.34,51.4685,50.3816,50.7274,1068400.0],["2025-12-17",50.1741,51.9131,49.7887,51.172,1632400.0],["2025-12-18",51.6858,52.5455,50.8756,50.8756,1852200.0],["2025-12-19",50.4409,50.7076,49.848,50.4112,2549800.0],["2025-12-22",50.51,50.7867,50.0358,50.095,1835100.0],["2025-12-23",49.9765,50.0061,48.9884,49.9172,1070300.0],["2025-12-24",50.2136,50.8756,49.7986,50.7274,414700.0],["2025-12-26",50.5496,50.7867,50.0852,50.757,683400.0],["2025-12-29",50.8361,51.0732,49.8085,50.3618,921700.0],["2025-12-30",50.184,50.7472,49.8974,50.1741,685700.0],["2025-12-31",49.9864,50.4013,49.3441,49.4232,694400.0],["2026-01-02",49.848,50.9448,49.2255,50.3322,962100.0],["2026-01-05",50.0259,52.1799,49.6801,50.5397,1576100.0],["2026-01-06",50.0061,52.7332,49.848,52.6838,1830000.0],["2026-01-07",52.9209,53.3359,51.0831,51.3202,2497700.0],["2026-01-08",50.8065,55.2923,50.5891,54.3437,2387400.0],["2026-01-09",55.2132,57.6933,54.2252,57.4463,3008100.0],["2026-01-12",57.0016,58.8987,56.5669,58.5924,2544600.0],["2026-01-13",58.8197,59.4125,58.0885,58.7802,2131500.0],["2026-01-14",58.7505,60.4599,57.7328,59.4718,1938700.0],["2026-01-15",59.7979,60.8452,59.4224,60.5587,2552700.0],["2026-01-16",60.45,61.4084,60.1042,60.8156,2014400.0],["2026-01-20",59.788,60.1536,57.8613,58.2762,2322900.0],["2026-01-21",59.0272,60.944,58.4442,60.0745,1696900.0],["2026-01-22",60.5389,61.4084,59.0469,59.7979,1412600.0],["2026-01-23",59.7188,59.7188,57.555,57.6636,1798100.0],["2026-01-26",57.3376,57.7526,55.8258,56.1321,2193200.0],["2026-01-27",55.6085,56.1519,54.6797,54.739,1509200.0],["2026-01-28",54.818,55.4109,53.7213,54.2252,1173000.0],["2026-01-29",54.0967,54.4623,52.6344,54.3437,1572500.0],["2026-01-30",53.8497,54.0967,52.6739,53.4545,1293800.0],["2026-02-02",53.3557,54.1362,52.664,53.7509,2288800.0],["2026-02-03",53.5434,57.1894,53.5434,56.0729,2959900.0],["2026-02-04",56.6361,60.5192,56.6361,60.4599,2704400.0],["2026-02-05",59.9362,60.5488,58.3454,59.1359,1867200.0],["2026-02-06",59.7979,61.5171,59.6595,61.112,2104000.0],["2026-02-09",61.2207,61.2207,59.8176,59.9757,1482800.0],["2026-02-10",61.2602,63.8984,60.697,63.6711,2941000.0],["2026-02-11",63.098,64.0663,61.033,62.3174,1901500.0],["2026-02-12",63.5624,64.0663,61.4381,61.5566,2929400.0],["2026-02-13",49.9073,53.7805,49.4034,50.7076,18381800.0],["2026-02-17",50.2037,52.585,50.0456,51.923,5625000.0],["2026-02-18",52.338,54.6204,52.1107,53.2075,3394800.0],["2026-02-19",52.8715,54.3833,52.4961,53.4545,2904700.0],["2026-02-20",53.5736,55.5394,52.8091,53.931,3732100.0],["2026-02-23",56.5918,56.85,54.4076,55.3607,4028100.0],["2026-02-24",55.6487,56.6117,55.3012,55.7876,2469000.0],["2026-02-25",55.8274,56.1947,53.3453,53.8218,2657500.0],["2026-02-26",54.1495,55.3508,52.9382,53.9509,2170000.0],["2026-02-27",53.1368,54.3877,52.7793,53.9509,2287900.0],["2026-03-02",53.107,53.375,51.3794,51.995,2994300.0],["2026-03-03",50.1384,51.5879,48.6392,51.0121,3212900.0],["2026-03-04",51.4192,51.995,49.771,50.476,1652600.0],["2026-03-05",49.7214,50.8433,47.4875,47.8648,2749100.0],["2026-03-06",46.8819,47.1599,45.1246,45.3529,2898100.0],["2026-03-09",44.6381,45.3926,43.397,45.2735,5264300.0],["2026-03-10",44.8863,46.5344,44.3998,44.9458,2681700.0],["2026-03-11",44.8466,45.2636,44.3799,44.8466,2001000.0],["2026-03-12",44.1119,44.509,42.6425,42.9602,3197000.0],["2026-03-13",43.4169,43.8736,42.7219,42.851,1650900.0],["2026-03-16",43.4367,44.3104,43.1885,43.6353,3936000.0],["2026-03-17",43.4665,44.5487,42.3744,42.4836,5479800.0],["2026-03-18",41.6893,42.3942,40.8553,41.0539,4810500.0],["2026-03-19",40.4681,41.0738,39.6639,40.6071,2548200.0],["2026-03-20",40.5277,40.5476,38.1052,38.403,4450800.0],["2026-03-23",39.2966,40.8256,38.8597,39.098,3104600.0],["2026-03-24",38.3931,40.349,38.1647,39.2767,3278000.0],["2026-03-25",39.8625,40.3986,37.9265,39.1576,3597000.0],["2026-03-26",38.4328,39.6639,38.0953,38.3435,2185900.0],["2026-03-27",38.1945,38.7605,37.5492,37.8967,2334600.0],["2026-03-30",38.1449,38.7605,36.8046,36.8939,2799100.0],["2026-03-31",37.7974,39.7235,37.4698,38.691,2303400.0],["2026-04-01",38.7704,39.3065,37.8967,38.0059,1539400.0],["2026-04-02",36.8343,37.986,35.8117,36.9733,8522300.0],["2026-04-06",36.7351,37.569,36.4173,37.4698,1641200.0],["2026-04-07",37.0031,37.3407,36.3975,37.1123,2080600.0],["2026-04-08",39.5647,40.7561,38.6711,40.0114,3081700.0],["2026-04-09",39.6838,40.8851,39.2867,40.5178,1701800.0],["2026-04-10",40.9348,40.9348,39.7334,40.0809,1415500.0],["2026-04-13",39.6838,40.3391,38.5718,40.1901,2516100.0],["2026-04-14",40.1504,40.7561,39.8129,40.2795,1794900.0],["2026-04-15",39.9618,40.1604,38.0655,38.3236,3099400.0],["2026-04-16",38.7307,39.3959,37.5988,38.0059,3230600.0],["2026-04-17",39.1278,41.3021,38.8597,40.1405,2507500.0],["2026-04-20",39.1973,41.1433,38.9888,41.0837,1915100.0],["2026-04-21",41.1631,42.0567,39.9121,40.1107,1402700.0],["2026-04-22",41.6993,42.1162,39.8327,40.2398,2172800.0],["2026-04-23",40.3788,41.322,40.0313,41.1036,2499600.0],["2026-04-24",41.2028,41.3617,40.4284,41.2426,1408900.0],["2026-04-27",41.2723,42.3247,41.1433,41.6,1745400.0],["2026-04-28",41.7787,42.0567,40.6171,41.1036,2209400.0],["2026-04-29",41.0539,41.3815,39.9221,40.0412,2518300.0],["2026-04-30",40.3291,41.0241,39.5051,40.2497,1663300.0],["2026-05-01",40.488,40.6866,39.5249,39.6242,1327600.0],["2026-05-04",39.1179,39.3462,37.708,37.8272,1957300.0],["2026-05-05",37.9066,38.3435,37.2613,37.9066,2494400.0],["2026-05-06",39.0484,40.0214,38.5917,39.6441,2294400.0],["2026-05-07",40.3986,40.9447,38.6711,38.8002,3577900.0],["2026-05-08",37.2811,38.7207,36.1989,37.708,8733500.0],["2026-05-11",37.5293,38.0952,36.9833,37.5095,4185100.0],["2026-05-12",37.6981,37.9364,36.3578,36.6755,3603100.0],["2026-05-13",36.1394,36.1791,34.8685,35.5337,2943400.0],["2026-05-14",36.0996,36.6854,35.7025,35.9011,1624800.0],["2026-05-15",35.2557,35.4344,33.5679,34.1239,3322800.0],["2026-05-18",34.3721,35.2061,33.4587,33.4686,3219400.0],["2026-05-19",33.0516,33.5878,32.1084,33.1509,3176700.0],["2026-05-20",33.3594,35.0969,32.7836,34.7692,2857100.0],["2026-05-21",36.1195,36.5266,34.1835,36.05,3832000.0],["2026-05-22",36.31,37.8,36.31,37.65,3252900.0],["2026-05-26",38.04,38.68,37.75,38.4,2271700.0],["2026-05-27",38.78,40.26,38.57,39.45,2614100.0],["2026-05-28",38.76,39.57,38.39,39.39,2424500.0],["2026-05-29",39.08,39.88,38.79,38.94,2175900.0],["2026-06-01",38.38,39.35,37.61,39.08,2256500.0],["2026-06-02",39.39,39.65,38.31,39.21,1681800.0],["2026-06-03",38.95,39.31,38.5,38.85,1862700.0],["2026-06-04",39.41,39.71,38.95,39.32,1750900.0],["2026-06-05",38.94,39.44,38.57,39.06,2654600.0],["2026-06-08",38.74,40.06,38.46,39.47,1989400.0],["2026-06-09",39.89,41.61,39.31,41.29,3554700.0],["2026-06-10",41.0,42.3,40.19,40.43,2544300.0],["2026-06-11",41.04,43.09,40.42,42.96,2562900.0],["2026-06-12",43.73,44.1,42.75,43.22,2491600.0],["2026-06-15",44.31,45.02,42.94,43.01,1795200.0],["2026-06-16",43.32,44.04,42.25,42.49,2480900.0],["2026-06-17",42.29,43.58,40.46,40.59,2425900.0],["2026-06-18",41.54,43.46,41.46,42.4,2237600.0],["2026-06-22",42.0,42.36,41.0,41.32,1925200.0],["2026-06-23",40.98,41.82,40.36,40.65,1646700.0],["2026-06-24",41.44,44.68,41.44,44.65,3909500.0],["2026-06-25",45.0,46.75,44.22,46.34,2347700.0],["2026-06-26",45.64,46.5,45.44,45.96,2505700.0],["2026-06-29",49.01,51.3,47.95,50.97,7408800.0],["2026-06-30",52.05,55.07,51.96,54.9,7508900.0],["2026-07-01",53.93,55.15,53.28,54.11,4764900.0],["2026-07-02",54.18,54.54,52.49,53.22,2778800.0],["2026-07-06",53.34,53.59,51,51.58,2107011.108104],["2026-07-07",51.24,51.55,50.01,51.05,2199580.188336],["2026-07-08",49.88,50.21,47.79,48.8,2698657.703667],["2026-07-09",49.36,50.31,48.29,49.52,2047893.799247],["2026-07-10",50.42,52.25,50.08,51.61,2417441.585313],["2026-07-13",50.84,52.13,49.71,50.28,1832173.74918],["2026-07-14",51.29,51.755,49.64,50.62,2138166.932126],["2026-07-15",50.76,52.29,50.25,51.15,2079136.249922],["2026-07-16",50.71,52.93,50.71,52.62,1598038.281661],["2026-07-17",52.27,54.09,50.96,51.45,2065968.77328],["2026-07-20",51.71,51.85,49.68,50.21,1531992.976467],["2026-07-21",49.91,50.57,49.47,49.58,2249746.358201],["2026-07-22",49.92,50.82,49.625,50.21,1686140.667805],["2026-07-23",49.53,49.996229,48.71,49.8,2389195.453551],["2026-07-24",49.92,51.87,49.72,51.27,1497276.929884],["2026-07-27",52.11,52.71,51.1,51.48,2074305.761897],["2026-07-28",52,52.9032,51.05,51.09,2637309.685169],["2026-07-29",49.36,50.655,48.335,49.12,3629549.122634],["2026-07-30",49.86,49.94,48.1,49.25,1719840.829521],["2026-07-31",49.23,50.6,48.04,49.26,1860164.238332],["2026-08-03",49.76,52.37,49.66,52.17,2720887.157552],["2026-08-04",52.54,53.935,52.235,52.73,3488803.226126],["2026-08-05",52,52.92,50.48,52.29,5523244.951227],["2026-08-06",51.14,52.55,49.825,50.35,2608893.176801],["2026-08-07",50.32,52.025,50.15,50.78,2600045.601636],["2026-08-10",50.02,50.51,47.995,48.05,932995.154018],["2026-08-11",49.51,50.6,49.4,50,2595285.337296],["2026-08-12",50.18,50.3,47.84,48.87,1731516.013346],["2026-08-13",49.58,49.89,48.28,48.43,1933487.57132],["2026-08-14",47.96,48.67,47.65,47.84,1621322.849895]]}