{"t":"FTV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-07-05",29.8828,32.8711,29.2749,29.3989,9880426.0],["2016-07-06",28.4734,29.3989,28.0015,28.8847,10634933.0],["2016-07-07",28.8061,29.0359,28.6397,28.8786,8700775.0],["2016-07-08",29.0117,30.6147,28.7516,30.3667,6729194.0],["2016-07-11",29.7679,30.9898,29.6287,30.9233,9581668.0],["2016-07-12",30.8507,30.887,30.403,30.5905,8805594.0],["2016-07-13",30.5906,30.9112,30.1429,30.6208,7714271.0],["2016-07-14",30.4454,31.2983,30.2155,31.1955,5520999.0],["2016-07-15",31.3225,31.4011,30.6148,30.9898,5851156.0],["2016-07-18",30.7115,31.2015,30.5543,31.0261,2469829.0],["2016-07-19",30.8749,31.1894,30.5119,31.1834,3099695.0],["2016-07-20",31.3588,31.4072,30.2518,30.4514,5315009.0],["2016-07-21",30.4877,30.6208,30.2397,30.3909,4804709.0],["2016-07-22",30.2458,30.4212,29.8163,29.8828,3886076.0],["2016-07-25",29.7739,29.913,28.9512,29.6287,4828337.0],["2016-07-26",29.3747,29.8949,29.2053,29.8102,2491871.0],["2016-07-27",29.6892,29.9433,29.4684,29.5924,2582577.0],["2016-07-28",29.4836,29.6953,29.2446,29.4291,4635350.0],["2016-07-29",29.3142,29.5199,29.042,29.163,7110729.0],["2016-08-01",29.1025,29.3444,28.7879,28.9149,4727165.0],["2016-08-02",28.7335,29.048,28.5399,28.7335,5181170.0],["2016-08-03",28.7335,29.9312,28.6427,29.8102,7468795.0],["2016-08-04",29.9977,30.3123,29.9312,30.2639,4831509.0],["2016-08-05",30.403,30.8386,30.403,30.5966,4227491.0],["2016-08-08",30.6269,30.772,30.2095,30.276,3356272.0],["2016-08-09",29.4775,30.5664,29.2906,30.524,1709296.0],["2016-08-10",30.5301,30.7297,30.3062,30.518,1875009.0],["2016-08-11",30.6873,31.8851,30.6692,31.7883,3159954.0],["2016-08-12",31.4556,31.9819,31.3346,31.8851,2042148.0],["2016-08-15",32.0302,32.5263,31.9758,32.4597,2311887.0],["2016-08-16",32.4113,32.6352,32.2238,32.3932,1589412.0],["2016-08-17",32.4658,32.5021,32.2662,32.3085,1636668.0],["2016-08-18",32.1936,32.375,32.0181,32.1573,1387069.0],["2016-08-19",32.0303,32.0303,31.2802,31.4072,1896734.0],["2016-08-22",31.4072,31.4798,30.8991,31.0079,1715322.0],["2016-08-23",31.0684,31.5161,30.9354,31.3951,3985979.0],["2016-08-24",31.0498,31.3648,30.6525,31.1165,1098618.0],["2016-08-25",31.0014,31.4314,30.8802,31.2679,2196126.0],["2016-08-26",31.28,31.704,31.2134,31.4193,1486813.0],["2016-08-29",31.3648,31.9766,31.2315,31.7464,1656807.0],["2016-08-30",31.6132,32.3885,31.6132,31.8676,1509807.0],["2016-08-31",31.7828,31.9948,31.4981,31.9039,2622221.0],["2016-09-01",32.0796,32.1704,31.5829,31.8797,1521383.0],["2016-09-02",32.1159,32.3885,31.9887,32.334,1333311.0],["2016-09-06",32.4067,32.437,31.6737,31.9403,2051663.0],["2016-09-07",31.7585,32.1765,31.5102,32.0675,2764306.0],["2016-09-08",31.91,32.0796,31.6616,31.698,1740853.0],["2016-09-09",31.3587,31.5041,30.6198,30.6198,3442220.0],["2016-09-12",30.2987,31.1589,30.2018,31.0195,2953329.0],["2016-09-13",30.8075,31.1346,30.2684,30.3108,2548483.0],["2016-09-14",30.3169,30.5895,30.0685,30.2987,1827277.0],["2016-09-15",30.2745,30.65,29.9837,30.5834,2236087.0],["2016-09-16",30.3532,30.5228,29.9353,30.4441,3729561.0],["2016-09-19",30.535,31.1377,30.5168,30.7591,1546597.0],["2016-09-20",30.7591,30.9408,30.4138,30.438,1697403.0],["2016-09-21",30.5713,30.8984,30.4199,30.8802,1349169.0],["2016-09-22",31.1043,31.492,31.068,31.28,2615244.0],["2016-09-23",31.0741,31.2437,30.6803,30.8196,1280030.0],["2016-09-26",30.6864,31.1891,30.4683,31.0256,1690901.0],["2016-09-27",30.9529,31.3648,30.9226,31.2618,1897209.0],["2016-09-28",31.3406,31.3588,31.1043,31.3285,1436227.0],["2016-09-29",30.9468,31.2618,30.6682,30.7106,2312204.0],["2016-09-30",30.965,31.0559,30.4562,30.8318,3096048.0],["2016-10-03",30.6561,31.2921,30.6561,31.1286,2157750.0],["2016-10-04",31.0498,31.1649,30.6258,30.7772,1923216.0],["2016-10-05",30.9044,31.071,30.65,30.856,1402609.0],["2016-10-06",30.7894,30.8742,30.5895,30.7106,1211524.0],["2016-10-07",30.5895,30.7772,30.2079,30.2442,1673934.0],["2016-10-10",30.4259,30.4804,30.226,30.2563,1619383.0],["2016-10-11",30.2381,30.3835,29.693,29.8141,2223084.0],["2016-10-12",29.9232,29.9232,29.4689,29.6748,2568939.0],["2016-10-13",29.4567,30.0928,29.0751,29.5718,1918141.0],["2016-10-14",29.7233,30.2472,29.5658,29.9595,1383263.0],["2016-10-17",30.0201,30.0382,29.6263,29.7172,1770507.0],["2016-10-18",30.0746,30.4804,29.6809,29.7354,1827753.0],["2016-10-19",29.8444,30.163,29.3538,29.9171,1205023.0],["2016-10-20",29.7657,29.7899,29.3417,29.4992,2250676.0],["2016-10-21",29.2084,29.6142,29.1539,29.481,2706901.0],["2016-10-24",29.6021,29.8384,29.2932,29.4083,2013287.0],["2016-10-25",29.378,29.378,28.9903,29.0267,2028828.0],["2016-10-26",28.954,29.1478,28.7965,28.9358,2497104.0],["2016-10-27",28.8874,28.8874,28.3543,28.7662,4985962.0],["2016-10-28",30.4259,31.3103,30.123,30.4138,6309442.0],["2016-10-31",30.4138,31.1043,30.3108,30.9226,2476489.0],["2016-11-01",30.856,30.9044,30.2805,30.5834,2816001.0],["2016-11-02",30.5592,30.9832,30.4562,30.4804,1374224.0],["2016-11-03",30.4623,31.0135,30.2805,30.8802,1816811.0],["2016-11-04",30.9044,31.2921,30.6137,30.959,2486797.0],["2016-11-07",31.2376,31.5405,30.9135,31.3709,2242113.0],["2016-11-08",31.4254,31.9827,31.1165,31.8918,1848843.0],["2016-11-09",31.492,32.6671,31.4399,32.3824,2654412.0],["2016-11-10",32.6792,33.5212,32.5248,32.8307,2848351.0],["2016-11-11",32.764,33.1578,32.2734,32.3461,2269864.0],["2016-11-14",32.5036,32.7459,32.4006,32.6005,4171196.0],["2016-11-15",32.6732,32.9821,32.5217,32.7822,2701192.0],["2016-11-16",32.5823,32.9851,32.5339,32.9761,2431771.0],["2016-11-17",32.9397,33.1093,32.6611,33.0124,1478567.0],["2016-11-18",33.0003,33.1638,32.764,33.0911,1926546.0],["2016-11-21",32.861,33.4122,32.7095,33.2123,2206275.0],["2016-11-22",33.2002,33.8249,33.091,33.5823,2114142.0],["2016-11-23",33.7278,33.9219,33.5216,33.843,1562137.0],["2016-11-25",34.0129,34.0553,33.6308,33.9462,775915.0],["2016-11-28",34.0129,34.1099,33.5519,33.7157,1671555.0],["2016-11-29",33.5762,33.9522,33.4852,33.5277,1709455.0],["2016-11-30",33.7521,34.0584,33.2366,33.3518,7483066.0],["2016-12-01",33.4428,33.4852,32.7513,32.8666,5273144.0],["2016-12-02",32.9272,33.3761,32.7574,33.0425,4036406.0],["2016-12-05",33.2183,33.2911,32.4905,32.6967,2253055.0],["2016-12-06",32.7332,32.8241,32.4724,32.7513,3617606.0],["2016-12-07",32.7513,32.997,32.3935,32.8969,5210348.0],["2016-12-08",32.9757,33.0303,32.4087,32.5573,3493757.0],["2016-12-09",32.4542,32.8484,32.3389,32.7513,2285722.0],["2016-12-12",32.6786,32.9758,32.5937,32.7453,2431295.0],["2016-12-13",32.9212,33.0243,32.2965,32.6604,4364025.0],["2016-12-14",32.6846,33.561,32.6725,32.903,2473318.0],["2016-12-15",32.8787,33.5337,32.7089,33.2426,2502496.0],["2016-12-16",33.2729,33.37,32.9939,33.2547,4196093.0],["2016-12-19",33.2426,33.376,32.9879,33.3336,1854235.0],["2016-12-20",33.5034,33.6368,33.2426,33.3882,1883730.0],["2016-12-21",33.3396,33.3396,32.7028,32.8241,2330757.0],["2016-12-22",32.8241,33.3457,32.5633,32.8059,2447311.0],["2016-12-23",32.9515,33.2123,32.6118,33.0606,811753.0],["2016-12-27",33.2062,33.2608,32.8181,33.0303,1451609.0],["2016-12-28",33.1516,33.1516,32.4299,32.5997,955741.0],["2016-12-29",32.7453,32.8362,32.5027,32.7574,788442.0],["2016-12-30",32.8726,33.0425,32.3814,32.5269,1118123.0],["2017-01-03",32.6846,32.8629,32.1388,32.5876,2561169.0],["2017-01-04",32.8241,33.0728,32.7331,32.903,2358191.0],["2017-01-05",32.9515,33.1759,32.5755,32.715,2267644.0],["2017-01-06",32.6907,32.8726,32.3814,32.6725,1998064.0],["2017-01-09",32.7635,32.8726,32.5027,32.5876,1178699.0],["2017-01-10",32.5876,32.7999,32.436,32.63,2079889.0],["2017-01-11",32.6179,32.6786,32.3025,32.5451,5854169.0],["2017-01-12",32.4299,32.6846,32.3632,32.5512,3219420.0],["2017-01-13",32.9939,33.4549,32.9939,33.2123,2282550.0],["2017-01-17",33.0182,33.0728,32.5512,32.8302,1958261.0],["2017-01-18",32.8181,32.994,32.6604,32.8363,2134598.0],["2017-01-19",32.8908,33.1638,32.7513,32.9151,1302072.0],["2017-01-20",33.0061,33.1638,32.8787,33.0667,2890691.0],["2017-01-23",32.9454,33.2426,32.5027,32.8181,2176938.0],["2017-01-24",32.9393,33.3518,32.8053,33.1759,2712451.0],["2017-01-25",33.3215,33.5641,33.1759,33.461,2784445.0],["2017-01-26",33.3578,33.9522,33.2123,33.7763,3645039.0],["2017-01-27",33.8006,33.9644,33.6914,33.9219,2487590.0],["2017-01-30",33.9219,33.9219,33.2062,33.6247,2490603.0],["2017-01-31",33.5034,33.6854,33.3033,33.5459,2842959.0],["2017-02-01",33.6429,33.7521,33.2396,33.4367,1839012.0],["2017-02-02",33.2365,33.6611,33.0546,33.4852,3005342.0],["2017-02-03",33.6975,34.3586,33.4003,33.9765,2295236.0],["2017-02-06",33.7824,33.928,33.6672,33.8491,1394839.0],["2017-02-07",33.9643,34.0371,33.6975,33.746,3009782.0],["2017-02-08",33.3396,34.2009,33.2875,34.0735,7339238.0],["2017-02-09",34.0614,34.6618,34.0614,34.583,1789219.0],["2017-02-10",34.6861,34.8256,34.3768,34.6618,1983475.0],["2017-02-13",34.8499,35.2016,34.8013,34.8923,1883572.0],["2017-02-14",34.8741,34.8923,34.5223,34.7467,1599403.0],["2017-02-15",34.7164,35.0257,34.62,34.9226,1620652.0],["2017-02-16",34.9712,35.3229,34.4496,34.8074,1776691.0],["2017-02-17",34.8195,35.0075,34.6497,34.9893,1430360.0],["2017-02-21",34.9894,35.329,34.8923,35.2562,2463010.0],["2017-02-22",35.0801,35.323,34.9465,35.0315,1489985.0],["2017-02-23",35.2258,35.3108,34.6854,34.7704,1616370.0],["2017-02-24",34.6672,35.159,34.4486,35.0922,2928432.0],["2017-02-27",35.0012,35.1469,34.8979,35.0072,1413868.0],["2017-02-28",35.0194,35.153,34.8008,35.0072,2614451.0],["2017-03-01",35.3534,35.9728,35.2684,35.7724,2277476.0],["2017-03-02",35.7724,35.8331,35.4141,35.6023,3082093.0],["2017-03-03",35.5902,35.7541,35.4445,35.6631,2280964.0],["2017-03-06",35.4141,35.6206,35.2228,35.4202,2485211.0],["2017-03-07",35.4445,35.5538,35.2259,35.3412,2639664.0],["2017-03-08",35.3473,35.5052,35.2319,35.323,2046430.0],["2017-03-09",35.2684,35.5052,35.1165,35.2319,2074339.0],["2017-03-10",35.3898,35.5538,35.2076,35.408,1933206.0],["2017-03-13",35.493,35.8088,35.2744,35.6874,2495360.0],["2017-03-14",35.5113,35.6145,35.3716,35.5538,1508063.0],["2017-03-15",35.6934,36.3614,35.6934,36.2521,2828846.0],["2017-03-16",36.2703,36.3857,36.0699,36.1367,2264631.0],["2017-03-17",36.2703,36.3219,36.0942,36.1792,3058148.0],["2017-03-20",36.1914,36.3432,35.8027,35.827,2327586.0],["2017-03-21",35.997,36.1124,35.4262,35.5295,2943973.0],["2017-03-22",35.5295,35.7177,35.3959,35.5173,2634114.0],["2017-03-23",35.408,35.7299,35.3959,35.5416,1672189.0],["2017-03-24",36.5436,36.5436,35.7906,36.0153,2872138.0],["2017-03-27",35.657,36.0092,35.3109,35.8756,1495694.0],["2017-03-28",35.8513,36.2946,35.6752,36.1853,1296997.0],["2017-03-29",36.3492,36.6832,36.1367,36.2217,2182488.0],["2017-03-30",36.2642,36.4282,36.1003,36.2035,1832193.0],["2017-03-31",36.1731,36.6771,36.0578,36.5678,1935743.0],["2017-04-03",36.5678,36.829,36.1549,36.5132,3041497.0],["2017-04-04",36.5071,36.6164,36.3158,36.4464,2401483.0],["2017-04-05",36.5921,36.914,36.4707,36.5861,2204055.0],["2017-04-06",36.5982,36.9079,36.5253,36.7804,1141592.0],["2017-04-07",36.7864,36.8593,36.6468,36.7196,826818.0],["2017-04-10",36.7379,37.1083,36.7197,37.0415,1941928.0],["2017-04-11",36.835,37.0233,36.6832,36.9018,3928574.0],["2017-04-12",36.914,37.0051,36.5739,36.7379,2451751.0],["2017-04-13",36.7379,36.9929,36.6104,36.6346,1927339.0],["2017-04-17",36.7379,36.7804,36.4737,36.7257,1551354.0],["2017-04-18",36.5071,36.7282,36.4312,36.5982,2478551.0],["2017-04-19",36.6103,36.8532,36.3614,36.4403,3113332.0],["2017-04-20",36.5921,36.9504,36.3614,36.8047,2382929.0],["2017-04-21",36.7925,36.8593,36.4191,36.4403,2204055.0],["2017-04-24",36.914,37.3694,36.8472,37.3026,2012812.0],["2017-04-25",37.5212,37.9766,37.4666,37.8491,2334246.0],["2017-04-26",37.8309,38.092,37.7155,37.8005,2067203.0],["2017-04-27",37.7945,38.262,37.6912,37.843,3085423.0],["2017-04-28",38.2317,39.0272,37.9523,38.4138,3810593.0],["2017-05-01",38.6264,38.6507,37.7155,37.8552,2789519.0],["2017-05-02",37.5455,37.843,37.1022,37.758,2386893.0],["2017-05-03",37.6184,38.0859,37.5151,38.0556,1548975.0],["2017-05-04",38.0313,38.3228,37.9888,38.1467,1300169.0],["2017-05-05",38.171,38.3531,37.9402,38.341,944164.0],["2017-05-08",38.3106,38.4746,38.095,38.1892,2840898.0],["2017-05-09",38.2195,38.5171,37.9281,38.0738,1309842.0],["2017-05-10",37.9706,38.1406,37.7945,37.9949,1662675.0],["2017-05-11",37.758,38.0738,37.6973,38.0252,937663.0],["2017-05-12",37.9159,37.9694,37.6487,37.758,1593852.0],["2017-05-15",37.8309,38.0374,37.7641,37.7823,1556428.0],["2017-05-16",37.922,37.922,37.6791,37.8491,1410379.0],["2017-05-17",37.8491,37.8491,37.1204,37.1629,1959847.0],["2017-05-18",36.8897,37.3998,36.6771,37.1386,2184867.0],["2017-05-19",37.333,37.6609,37.0384,37.5516,2961575.0],["2017-05-22",37.7034,37.9524,37.588,37.8916,1223735.0],["2017-05-23",37.8855,38.0738,37.7276,38.0191,1220246.0],["2017-05-24",38.1407,38.4325,38.0738,38.3474,2153310.0],["2017-05-25",38.3717,38.8277,38.1468,38.6878,1647768.0],["2017-05-26",38.7122,38.8459,38.5298,38.6088,1865177.0],["2017-05-30",38.4447,38.779,38.317,38.5116,2816001.0],["2017-05-31",38.5541,38.6392,37.5693,37.9644,6226665.0],["2017-06-01",38.1346,38.5602,37.9796,38.2927,1753063.0],["2017-06-02",38.238,38.8034,38.2046,38.548,1883413.0],["2017-06-05",38.4447,38.6392,38.4325,38.4933,1331250.0],["2017-06-06",38.4447,38.5723,38.3231,38.4204,2183281.0],["2017-06-07",38.4508,38.7608,38.3413,38.5176,1246411.0],["2017-06-08",38.5176,38.7547,38.1833,38.7243,1565150.0],["2017-06-09",38.9067,38.9067,38.0313,38.3535,1628739.0],["2017-06-12",38.3231,38.5085,37.8112,37.9705,1804918.0],["2017-06-13",38.1042,38.4751,37.9523,38.4629,1607490.0],["2017-06-14",38.469,38.5906,38.2562,38.2684,2186453.0],["2017-06-15",38.0921,38.4568,37.9219,38.3231,1858517.0],["2017-06-16",38.4021,38.9432,38.2198,38.9371,2658852.0],["2017-06-19",39.0952,39.4113,39.0222,39.387,2178207.0],["2017-06-20",39.2107,39.6423,39.0891,39.1924,2792215.0],["2017-06-21",39.2228,39.3322,39.0769,39.1316,2319181.0],["2017-06-22",39.1134,39.2289,38.852,38.9675,1654746.0],["2017-06-23",38.8763,39.004,38.7061,38.9675,11596699.0],["2017-06-26",39.0891,39.3444,38.8702,38.9736,1600830.0],["2017-06-27",38.7791,38.9614,38.5237,38.5237,1106547.0],["2017-06-28",38.779,39.2411,38.6605,39.1559,1316502.0],["2017-06-29",39.1316,39.1316,38.1468,38.2137,2047540.0],["2017-06-30",38.2501,38.7122,38.238,38.5116,1866287.0],["2017-07-03",38.6939,38.7426,38.4143,38.4994,1034870.0],["2017-07-05",38.6818,38.8945,38.4112,38.6696,1414820.0],["2017-07-06",38.542,38.773,38.4325,38.4994,2340113.0],["2017-07-07",38.6696,38.9067,38.5784,38.8155,1766701.0],["2017-07-10",38.7973,39.4812,38.7608,39.2715,3132044.0],["2017-07-11",39.3201,39.3201,38.5298,38.8885,1751953.0],["2017-07-12",39.0526,39.4538,39.0283,39.3322,1773678.0],["2017-07-13",39.3626,39.4295,39.0952,39.1438,1378664.0],["2017-07-14",39.162,39.387,39.1012,39.2471,1765591.0],["2017-07-17",39.2532,39.2532,38.773,38.9918,2201359.0],["2017-07-18",38.9249,39.0404,38.6818,38.7547,1633179.0],["2017-07-19",38.8702,38.9006,38.6514,38.8885,2221022.0],["2017-07-20",38.9128,38.9979,38.1954,38.6027,2470780.0],["2017-07-21",38.4447,38.5967,38.3474,38.4508,2036439.0],["2017-07-24",38.4994,38.542,38.3292,38.4751,1908468.0],["2017-07-25",38.6453,38.7426,38.2806,38.3413,2722283.0],["2017-07-26",38.3656,38.4325,37.776,37.8003,2760658.0],["2017-07-27",37.7881,38.1711,37.7213,38.0435,2918125.0],["2017-07-28",38.6027,39.4052,38.0793,39.1924,3505651.0],["2017-07-31",39.3687,39.4599,39.0344,39.3566,3149329.0],["2017-08-01",39.387,39.9584,39.0648,39.6362,2933190.0],["2017-08-02",39.7031,40.4508,39.697,40.2927,2875468.0],["2017-08-03",40.3353,40.4508,40.159,40.4447,1748782.0],["2017-08-04",40.5359,40.852,40.4387,40.8338,1772410.0],["2017-08-07",40.7305,41.0223,40.5602,40.8642,2325524.0],["2017-08-08",40.7122,40.852,40.6393,40.6818,1859627.0],["2017-08-09",40.6453,40.7183,40.4539,40.621,1506318.0],["2017-08-10",40.4569,40.5602,39.8247,39.8368,1645548.0],["2017-08-11",39.8915,40.1712,39.7578,39.8794,1118440.0],["2017-08-14",40.1833,40.3535,40.1104,40.2745,784319.0],["2017-08-15",40.2441,40.3535,40.0739,40.1955,944323.0],["2017-08-16",40.311,40.5055,40.1225,40.2137,1023136.0],["2017-08-17",40.0435,40.1517,39.5815,39.6119,865352.0],["2017-08-18",39.4842,39.7517,39.3201,39.5329,1527885.0],["2017-08-21",39.5146,39.8307,39.2958,39.7699,1126845.0],["2017-08-22",39.8733,40.1225,39.8733,40.0374,1233567.0],["2017-08-23",39.9461,39.9827,39.5445,39.5749,1016793.0],["2017-08-24",39.6297,39.7636,39.3315,39.4836,1851063.0],["2017-08-25",39.5871,39.7088,39.009,39.368,2232440.0],["2017-08-28",39.5262,39.5932,39.0972,39.2463,1105595.0],["2017-08-29",39.1063,39.295,38.9305,39.228,2874675.0],["2017-08-30",39.2037,39.5201,39.1611,39.435,2515182.0],["2017-08-31",39.4654,39.6419,39.368,39.5384,2050870.0],["2017-09-01",39.7088,39.8001,39.508,39.6175,1291130.0],["2017-09-05",39.5506,40.007,39.4654,39.6114,1653953.0],["2017-09-06",39.8609,40.1591,39.34,39.3923,3025322.0],["2017-09-07",39.5201,39.9461,39.3254,39.9035,1294936.0],["2017-09-08",39.8792,40.8286,39.8488,40.4573,1768287.0],["2017-09-11",40.7616,41.145,40.5425,41.0902,2318706.0],["2017-09-12",41.145,41.431,41.145,41.3032,1341399.0],["2017-09-13",41.218,41.8144,41.0963,41.8023,3005342.0],["2017-09-14",41.5954,42.1126,41.3519,42.1066,2879908.0],["2017-09-15",42.6421,42.7273,42.0213,42.21,4300119.0],["2017-09-18",42.2891,42.8916,42.1857,42.7881,2095747.0],["2017-09-19",42.7881,42.922,42.6056,42.6482,1525347.0],["2017-09-20",42.7334,43.0011,42.563,42.7029,3216407.0],["2017-09-21",42.7212,42.849,42.4839,42.5569,1692328.0],["2017-09-22",42.5143,42.6755,42.35,42.6177,3663593.0],["2017-09-25",42.6482,42.7516,42.35,42.6177,1558331.0],["2017-09-26",42.6238,42.8186,42.4778,42.5082,1877070.0],["2017-09-27",42.5082,42.7638,42.4047,42.7273,1437337.0],["2017-09-28",42.5812,42.7699,42.4169,42.5508,2100346.0],["2017-09-29",42.5325,43.2506,42.4473,43.0802,1682338.0],["2017-10-02",43.2263,43.5428,43.1472,43.5428,1417357.0],["2017-10-03",43.6584,43.7618,43.3784,43.5002,1436227.0],["2017-10-04",43.4697,43.7801,43.415,43.7618,1677105.0],["2017-10-05",43.8227,43.8227,43.2932,43.5549,2012177.0],["2017-10-06",43.488,43.7436,43.3845,43.5428,1666322.0],["2017-10-09",43.6706,43.8775,43.5002,43.7558,1029320.0],["2017-10-10",43.9688,44.0053,43.4515,43.7679,1548817.0],["2017-10-11",43.8531,44.1513,43.7253,44.0296,1568322.0],["2017-10-12",44.1148,44.4313,43.9809,44.3583,1551512.0],["2017-10-13",44.5347,44.553,43.9322,44.0296,1143654.0],["2017-10-16",44.0844,44.2426,43.7558,43.8288,1739901.0],["2017-10-17",43.8653,43.987,43.5002,43.5062,2090355.0],["2017-10-18",43.5123,43.7862,43.4393,43.5854,1357098.0],["2017-10-19",43.4393,43.5641,43.2111,43.2689,1762736.0],["2017-10-20",43.5123,43.8604,43.3663,43.8227,2481405.0],["2017-10-23",43.8227,44.0053,43.4758,43.8714,1633655.0],["2017-10-24",44.0053,44.6321,44.0053,44.6138,2042148.0],["2017-10-25",44.3948,44.6504,43.847,44.1026,2744483.0],["2017-10-26",44.486,44.8877,44.1635,44.7112,2799985.0],["2017-10-27",43.9383,45.265,42.6056,45.0946,3189925.0],["2017-10-30",44.8816,44.9668,44.0479,44.0966,2510900.0],["2017-10-31",44.1878,44.2852,43.9475,43.9748,1958261.0],["2017-11-01",44.2609,44.4678,43.9688,44.34,1937329.0],["2017-11-02",44.3643,44.7264,44.2061,44.6138,1565467.0],["2017-11-03",44.6077,45.0216,44.6077,44.8146,1601305.0],["2017-11-06",44.7295,44.7842,44.2791,44.34,1326651.0],["2017-11-07",44.3035,44.7112,44.2244,44.7112,1700733.0],["2017-11-08",44.553,44.5773,44.2304,44.2852,1792390.0],["2017-11-09",44.0905,44.3339,43.8781,44.2,1610662.0],["2017-11-10",43.987,44.3004,43.7557,44.2122,2894338.0],["2017-11-13",43.9748,44.2426,43.847,44.1817,1321577.0],["2017-11-14",43.9566,44.2396,43.9018,44.2243,1940976.0],["2017-11-15",44.1757,44.2487,43.6158,43.7253,2737030.0],["2017-11-16",43.9322,44.3826,43.8349,44.0844,1558331.0],["2017-11-17",43.8714,44.2481,43.6645,43.9688,4670712.0],["2017-11-20",44.0479,44.5225,43.9688,44.3096,1384849.0],["2017-11-21",44.3582,44.5225,44.0661,44.0905,2003773.0],["2017-11-22",44.0905,44.1818,43.7104,43.859,3064967.0],["2017-11-24",43.9016,44.1026,43.8955,43.9382,575633.0],["2017-11-27",44.06,44.4895,43.99,44.3219,1520590.0],["2017-11-28",44.5047,44.9737,44.2184,44.6448,2068789.0],["2017-11-29",44.6996,44.7605,44.2671,44.724,1458904.0],["2017-11-30",44.7666,45.5342,44.7301,45.4732,2491237.0],["2017-12-01",46.0215,46.1068,44.8032,45.4306,2096857.0],["2017-12-04",45.7291,46.0154,45.2174,45.2174,1704380.0],["2017-12-05",45.3392,45.4062,44.395,44.4377,1808248.0],["2017-12-06",44.4621,44.8702,44.2763,44.6448,1775422.0],["2017-12-07",44.8032,45.2174,44.59,44.8336,1425761.0],["2017-12-08",45.0529,45.2235,44.6387,44.8885,1586716.0],["2017-12-11",44.9737,45.0712,44.3829,44.4742,1523762.0],["2017-12-12",44.4377,44.4377,44.0174,44.1757,1216440.0],["2017-12-13",44.1453,44.4864,43.9686,44.1087,1496011.0],["2017-12-14",44.2427,44.3402,43.4752,43.4935,1735461.0],["2017-12-15",43.7554,44.0539,43.6823,43.8955,4144397.0],["2017-12-18",44.0905,44.5412,43.9199,44.3037,1718494.0],["2017-12-19",44.4255,44.5291,43.8651,44.3037,1497279.0],["2017-12-20",44.6082,44.7362,44.4072,44.462,1216599.0],["2017-12-21",44.6326,44.657,44.2367,44.3463,1317454.0],["2017-12-22",44.3707,44.3707,43.9504,44.1453,1556746.0],["2017-12-26",44.2793,44.3219,44.0052,44.2367,661740.0],["2017-12-27",44.1818,44.4011,43.9991,44.0844,1237848.0],["2017-12-28",44.1636,44.261,43.8834,44.1636,1265599.0],["2017-12-29",44.328,44.4681,44.0722,44.0722,1336800.0],["2018-01-02",44.462,44.5778,43.7585,44.0905,1726105.0],["2018-01-03",44.0052,44.2062,43.4143,44.1148,2484735.0],["2018-01-04",44.2976,45.2905,44.1209,45.2296,2423366.0],["2018-01-05",45.3331,45.4489,44.389,44.7118,3384498.0],["2018-01-08",44.5656,44.7727,44.5047,44.6204,1602257.0],["2018-01-09",44.6021,45.3636,44.59,44.9433,1806345.0],["2018-01-10",44.7179,44.9737,44.1818,44.4803,1409904.0],["2018-01-11",44.5473,44.9616,44.4742,44.9006,1870410.0],["2018-01-12",45.0408,45.5524,44.9311,45.3636,2034854.0],["2018-01-16",45.5768,46.0702,44.9067,45.0712,2123974.0],["2018-01-17",45.3636,45.8326,45.0895,45.5281,2418450.0],["2018-01-18",45.6012,45.8326,45.2296,45.3575,1370577.0],["2018-01-19",45.4611,45.6529,45.0773,45.4184,2872930.0],["2018-01-22",45.4123,45.7291,44.9859,45.1991,2164252.0],["2018-01-23",45.3453,45.8387,44.9433,45.723,2522952.0],["2018-01-24",45.9788,46.7098,45.723,45.9057,2500434.0],["2018-01-25",46.1677,46.2316,45.4184,45.5707,2284453.0],["2018-01-26",45.8144,46.655,45.4245,46.6428,3496929.0],["2018-01-29",46.4174,46.7037,46.2956,46.5271,2577820.0],["2018-01-30",46.2347,46.5575,46.0702,46.3139,2114618.0],["2018-01-31",46.4966,46.6184,46.0641,46.3078,2041197.0],["2018-02-01",46.0032,46.6428,45.8113,46.0215,2284294.0],["2018-02-02",45.8936,46.4722,45.6864,45.8996,2230061.0],["2018-02-05",45.7108,45.9393,43.6458,43.6519,3143145.0],["2018-02-06",42.8417,44.2184,42.3057,43.926,4524029.0],["2018-02-07",43.8103,44.4986,43.6641,43.6701,4017218.0],["2018-02-08",43.6823,44.0417,42.0498,42.1168,3754616.0],["2018-02-09",46.1799,46.1799,42.3422,44.1331,6564591.0],["2018-02-12",44.3463,45.6743,44.3463,45.26,5497689.0],["2018-02-13",45.1321,45.5341,44.9555,45.1626,4992940.0],["2018-02-14",44.925,45.3331,44.7575,45.193,2836458.0],["2018-02-15",45.6012,45.7413,45.1382,45.7352,2799034.0],["2018-02-16",45.7352,46.2834,45.5707,46.0824,3302356.0],["2018-02-20",45.8936,46.4235,45.8479,46.2042,2612072.0],["2018-02-21",46.3626,47.0388,46.2895,46.3017,2013446.0],["2018-02-22",46.5456,47.0577,46.4054,46.7529,1677898.0],["2018-02-23",47.0394,47.0882,46.6023,47.0333,2058482.0],["2018-02-26",47.1248,47.637,46.9327,47.5333,2317596.0],["2018-02-27",47.6065,48.0638,47.3992,47.4114,1606697.0],["2018-02-28",47.5821,47.7162,46.82,46.8261,2853267.0],["2018-03-01",46.9846,47.0272,45.253,45.5456,2574014.0],["2018-03-02",45.1249,45.4115,44.6859,45.1127,3070358.0],["2018-03-05",44.8323,45.4908,44.5762,45.2774,2030255.0],["2018-03-06",45.5274,46.0273,45.1859,45.8017,2227048.0],["2018-03-07",45.6676,47.6126,44.7591,47.5333,4650414.0],["2018-03-08",47.6979,47.8382,47.1797,47.7772,3572570.0],["2018-03-09",48.0577,48.9661,47.637,48.9417,3343268.0],["2018-03-12",48.8991,48.9082,47.5516,47.8808,1928766.0],["2018-03-13",48.0089,48.2985,47.4419,47.5516,2567195.0],["2018-03-14",47.8321,48.1065,47.2041,47.3199,1871520.0],["2018-03-15",47.4175,47.8138,47.0821,47.6187,1149362.0],["2018-03-16",47.5699,47.8199,47.3199,47.6979,3200074.0],["2018-03-19",47.6735,47.6735,46.9541,47.4236,1485862.0],["2018-03-20",47.6187,47.8504,47.4236,47.6553,2053566.0],["2018-03-21",47.6857,48.2906,47.2711,47.7711,1822044.0],["2018-03-22",47.2894,47.6979,46.6553,46.759,2445725.0],["2018-03-23",46.7956,47.3626,46.32,46.3505,3344378.0],["2018-03-26",47.137,47.6735,46.7315,47.6126,2743215.0],["2018-03-27",47.6309,47.8443,46.6248,46.8261,2490603.0],["2018-03-28",46.9419,47.009,46.2041,46.7346,2875943.0],["2018-03-29",46.9602,47.5333,46.7041,47.265,2180268.0],["2018-04-02",47.0638,47.1882,45.4603,45.9968,2666781.0],["2018-04-03",46.1371,46.5517,45.631,46.5212,2544677.0],["2018-04-04",45.7347,46.7468,45.3627,46.7224,2845814.0],["2018-04-05",47.1492,47.6065,46.8748,47.2041,2078621.0],["2018-04-06",46.759,46.9541,45.0457,45.5578,2567512.0],["2018-04-09",45.692,46.0822,45.0823,45.1859,3303941.0],["2018-04-10",45.8139,46.32,45.7103,46.2163,2522318.0],["2018-04-11",45.8078,45.9541,45.3383,45.3932,1788901.0],["2018-04-12",45.7286,45.9603,45.503,45.5761,2107957.0],["2018-04-13",45.948,46.2316,45.2164,45.5456,3927940.0],["2018-04-16",45.9724,46.0822,45.6615,45.8871,2270974.0],["2018-04-17",46.2224,47.2864,46.1615,46.7834,3338987.0],["2018-04-18",47.0882,47.4297,46.7437,47.0333,1513930.0],["2018-04-19",47.0212,47.2224,46.5578,46.8078,1724202.0],["2018-04-20",46.9175,47.0029,46.4419,46.7895,2098601.0],["2018-04-23",46.9175,46.948,46.387,46.5212,1797465.0],["2018-04-24",46.7468,46.9047,44.0579,44.5396,2883714.0],["2018-04-25",44.3994,44.5738,43.8933,44.0214,2785238.0],["2018-04-26",44.1738,44.3354,43.7165,44.064,4235737.0],["2018-04-27",43.686,43.7927,42.1191,43.4787,5854327.0],["2018-04-30",43.686,43.8445,42.869,42.869,2646166.0],["2018-05-01",42.8812,43.936,42.5946,43.9238,3132996.0],["2018-05-02",43.8994,44.1189,43.4147,43.6067,3155672.0],["2018-05-03",43.2226,44.3506,43.0397,44.2104,3009782.0],["2018-05-04",43.8933,44.7469,43.7653,44.686,1987598.0],["2018-05-07",44.7469,45.0579,44.6067,44.8384,2087501.0],["2018-05-08",44.8384,45.2835,44.7225,45.2713,1790646.0],["2018-05-09",45.2774,45.9176,45.1189,45.8627,1984109.0],["2018-05-10",46.0273,46.1188,45.7956,46.0578,1458269.0],["2018-05-11",46.1066,46.32,45.8505,46.1066,1600671.0],["2018-05-14",46.1858,46.7773,46.1614,46.5212,2780005.0],["2018-05-15",46.3505,46.5029,46.0395,46.4907,1814274.0],["2018-05-16",46.4358,46.8931,46.4175,46.8138,1565943.0],["2018-05-17",46.7773,47.2468,46.5822,47.1614,1977132.0],["2018-05-18",47.1553,47.5333,46.9663,47.4784,3249708.0],["2018-05-21",47.6431,47.9327,47.1309,47.3199,1879607.0],["2018-05-22",47.3199,47.4053,46.3931,46.4053,2465865.0],["2018-05-23",46.1798,46.5151,45.8566,46.448,1943989.0],["2018-05-24",46.21,46.7043,46.0818,46.4785,2314424.0],["2018-05-25",46.3931,46.6555,45.7645,46.0819,1296521.0],["2018-05-29",45.7218,45.8988,44.8674,45.1725,2396249.0],["2018-05-30",45.1786,45.5692,45.0749,45.2763,2078304.0],["2018-05-31",45.2458,45.2574,44.2388,44.3609,3610787.0],["2018-06-01",44.8064,45.3251,44.5684,45.0444,1876436.0],["2018-06-04",45.3007,45.6486,44.9651,45.3129,2537700.0],["2018-06-05",45.4472,45.6058,45.1664,45.3434,1358525.0],["2018-06-06",45.4411,45.7462,45.2397,45.7462,2133964.0],["2018-06-07",47.1865,47.7052,46.9729,47.5892,4201326.0],["2018-06-08",47.577,47.8455,47.3146,47.7235,2295871.0],["2018-06-11",47.7235,47.9371,47.5648,47.8272,1744976.0],["2018-06-12",47.8334,48.0103,47.5648,47.7784,1713895.0],["2018-06-13",47.87,48.1934,47.632,47.6564,1829497.0],["2018-06-14",47.7845,49.0966,47.7845,48.9013,4041164.0],["2018-06-15",48.6084,49.7435,48.4314,49.475,5336258.0],["2018-06-18",49.0539,49.2187,48.4802,49.0478,3074798.0],["2018-06-19",48.5108,48.5718,47.8028,48.2178,2966649.0],["2018-06-20",48.2727,48.3399,47.8395,48.0897,1780973.0],["2018-06-21",47.9127,48.0897,47.278,47.6625,2010909.0],["2018-06-22",48.108,48.1202,47.4611,47.5038,3320750.0],["2018-06-25",47.2536,47.5099,46.8447,47.3756,3016284.0],["2018-06-26",47.1437,47.1437,45.85,45.8927,9532668.0],["2018-06-27",46.0757,46.39,45.6058,45.6425,8489710.0],["2018-06-28",45.8133,46.4785,45.2824,46.2588,5515766.0],["2018-06-29",46.5151,47.3634,46.5151,47.0583,5450274.0],["2018-07-02",46.6921,46.863,46.1795,46.8447,2342333.0],["2018-07-03",47.0583,47.4672,46.6555,46.7104,1264330.0],["2018-07-05",47.0156,47.1804,46.7471,47.0766,2130634.0],["2018-07-06",47.1132,47.4001,46.8996,47.1254,1459538.0],["2018-07-09",47.0827,47.6625,47.0644,47.5404,2732749.0],["2018-07-10",47.4733,47.6381,46.7715,47.0278,1947161.0],["2018-07-11",46.8752,47.0278,46.5029,46.5274,2040087.0],["2018-07-12",46.7409,47.1132,46.4602,46.9606,2519781.0],["2018-07-13",47.0278,47.2353,46.863,47.1254,1590681.0],["2018-07-16",47.0095,47.04,46.5152,46.6616,1696134.0],["2018-07-17",46.7287,47.4061,46.625,47.339,1527885.0],["2018-07-18",47.6014,47.6014,47.1498,47.3085,2191052.0],["2018-07-19",47.2902,47.5099,46.9118,47.3695,2073388.0],["2018-07-20",47.0644,47.7235,46.9668,47.3817,2969504.0],["2018-07-23",47.2536,47.3329,46.4541,46.4908,2288576.0],["2018-07-24",46.686,47.2719,46.686,47.2414,3291097.0],["2018-07-25",47.2902,48.2667,47.1437,48.23,3365152.0],["2018-07-26",48.5169,49.6215,48.0592,49.5604,4742072.0],["2018-07-27",49.2797,49.414,48.0653,48.706,3541489.0],["2018-07-30",48.822,49.8351,48.526,48.6694,4087468.0],["2018-07-31",49.1454,50.1951,48.9135,50.0914,4371796.0],["2018-08-01",50.2134,50.427,49.359,49.3957,3541489.0],["2018-08-02",49.1271,49.5177,48.8098,49.3895,2357081.0],["2018-08-03",49.1271,49.7252,49.1271,49.5604,1602416.0],["2018-08-06",49.4811,49.5848,49.3163,49.4079,2039452.0],["2018-08-07",49.536,49.8228,49.4323,49.6031,1320625.0],["2018-08-08",49.536,49.6031,49.0478,49.298,1416722.0],["2018-08-09",49.2614,49.4628,48.944,48.9685,1183774.0],["2018-08-10",48.8464,48.9623,48.4741,48.6389,3140290.0],["2018-08-13",48.584,49.0722,48.2178,48.4009,2369926.0],["2018-08-14",48.3216,48.8061,48.219,48.5535,1727057.0],["2018-08-15",48.4436,48.706,48.0958,48.6328,2073863.0],["2018-08-16",48.9196,49.4445,48.7793,49.0295,2025498.0],["2018-08-17",49.1759,49.1759,48.9257,48.9745,3868315.0],["2018-08-20",49.182,49.4262,48.9562,49.1882,2878798.0],["2018-08-21",49.2248,49.3041,48.883,49.06,2577502.0],["2018-08-22",49.06,49.06,48.6572,48.7732,1632862.0],["2018-08-23",48.8586,48.9074,48.5901,48.8342,2089404.0],["2018-08-24",48.9563,48.9868,48.761,48.9013,1075149.0],["2018-08-27",49.1454,49.9144,49.1454,49.8472,3302831.0],["2018-08-28",50.0425,50.2805,49.8656,50.0853,6228251.0],["2018-08-29",50.1646,51.3912,50.0486,51.1899,7456267.0],["2018-08-30",51.3059,51.99,50.9944,51.1471,5502763.0],["2018-08-31",51.025,51.5869,51.0005,51.2937,5750777.0],["2018-09-04",51.0005,51.1837,50.3928,50.9761,7919628.0],["2018-09-05",50.7928,51.7701,50.7134,51.5136,10458913.0],["2018-09-06",51.5258,51.7335,51.141,51.4036,6365102.0],["2018-09-07",51.3303,51.9045,51.1043,51.6663,5930920.0],["2018-09-10",51.9167,52.0816,51.6235,51.7273,7983058.0],["2018-09-11",51.7823,51.99,51.5319,51.9289,11074666.0],["2018-09-12",51.9656,52.2954,51.7151,52.106,9568189.0],["2018-09-13",52.4298,52.9795,52.2832,52.8329,9382813.0],["2018-09-14",52.7535,53.5292,52.7107,53.126,18591985.0],["2018-09-17",53.1383,53.578,52.9184,53.2116,21155691.0],["2018-09-18",53.2116,53.6635,52.7107,53.3704,21007263.0],["2018-09-19",53.4864,53.6147,52.2771,52.5214,24782653.0],["2018-09-20",52.9795,53.6025,52.6741,53.3643,28444660.0],["2018-09-21",53.7185,53.9567,52.9856,53.126,62910152.0],["2018-09-24",53.01,53.3398,52.5947,52.729,28169688.0],["2018-09-25",52.8145,53.0772,52.2404,52.5275,25278521.0],["2018-09-26",52.4236,52.9123,51.6113,51.935,57321757.0],["2018-09-27",52.106,52.2282,51.5502,51.6968,6092351.0],["2018-09-28",51.709,51.7335,51.1105,51.4281,7957527.0],["2018-10-01",51.7457,51.9106,51.3914,51.5685,28739295.0],["2018-10-02",51.5075,51.5075,51.0616,51.0738,41216887.0],["2018-10-03",51.4342,51.5686,51.0738,51.1471,9247547.0],["2018-10-04",51.141,51.4891,50.9333,51.2754,10377088.0],["2018-10-05",51.1899,51.5563,50.7318,51.2937,9314466.0],["2018-10-08",51.1166,51.4403,50.7898,51.0921,6958495.0],["2018-10-09",50.8539,50.86,50.1637,50.2065,9039971.0],["2018-10-10",49.9866,50.1515,48.9971,48.9971,8007003.0],["2018-10-11",48.8811,49.1254,47.8977,47.9955,8289587.0],["2018-10-12",48.7589,48.9116,47.7573,48.3741,3590013.0],["2018-10-15",48.2398,48.6184,47.7634,48.2153,3090656.0],["2018-10-16",48.5818,48.9055,48.252,48.7284,3990419.0],["2018-10-17",48.6612,49.0521,48.2703,48.9971,4155973.0],["2018-10-18",48.8139,49.3819,48.704,48.8811,4151533.0],["2018-10-19",48.8933,49.4125,48.4658,48.7345,5913159.0],["2018-10-22",48.9055,48.9697,47.4274,47.4519,5641518.0],["2018-10-23",46.6212,47.1801,46.1326,47.0609,4497230.0],["2018-10-24",47.1587,47.2564,45.1981,45.2469,4447119.0],["2018-10-25",45.5157,46.8441,45.5096,46.6212,6423141.0],["2018-10-26",44.7217,46.1081,42.2419,44.6239,16365412.0],["2018-10-29",45.1064,45.3263,43.7077,44.0986,8744701.0],["2018-10-30",44.0987,44.343,43.2436,43.781,8134182.0],["2018-10-31",44.3552,45.8943,44.2758,45.3507,5496896.0],["2018-11-01",45.5279,45.9066,45.027,45.6928,3322019.0],["2018-11-02",46.1509,46.5906,45.5034,45.7233,2840739.0],["2018-11-05",45.7966,46.0348,45.2591,45.8699,2277634.0],["2018-11-06",45.8638,46.4746,45.2225,46.3463,2021692.0],["2018-11-07",46.7922,46.7922,46.0837,46.499,2211984.0],["2018-11-08",46.4868,47.5129,46.3097,46.9632,2752571.0],["2018-11-09",46.7067,46.8288,45.7233,45.9432,2329013.0],["2018-11-12",45.9249,46.1631,45.5676,45.7844,2415754.0],["2018-11-13",45.7417,46.9816,45.7417,45.9371,3224495.0],["2018-11-14",46.0348,46.3402,44.8255,44.9538,3707994.0],["2018-11-15",44.6972,46.3036,44.4285,46.2547,3717667.0],["2018-11-16",45.9676,46.6517,45.8852,46.0837,3042766.0],["2018-11-19",46.1203,46.157,44.8438,45.0515,2190734.0],["2018-11-20",44.63,44.9354,44.1597,44.3368,2221498.0],["2018-11-21",44.6728,45.3874,44.5079,45.1125,2186611.0],["2018-11-23",44.6606,44.911,44.4285,44.4651,1438447.0],["2018-11-26",44.8743,45.1981,44.1903,44.7094,3197219.0],["2018-11-27",44.4285,45.1675,43.9154,45.0515,3085423.0],["2018-11-28",45.1981,45.8211,44.3796,45.8027,2810768.0],["2018-11-29",45.7538,45.8608,44.8857,45.3198,3139973.0],["2018-11-30",45.2281,46.7381,45.1364,46.5058,4789169.0],["2018-12-03",47.1294,47.3923,46.1757,46.4385,3268737.0],["2018-12-04",46.4324,46.5364,44.4394,44.5372,5248565.0],["2018-12-06",43.8464,44.201,43.07,44.1032,4726531.0],["2018-12-07",44.1215,44.4761,42.5259,42.7582,3694357.0],["2018-12-10",42.6237,43.4062,42.3119,43.2351,3241621.0],["2018-12-11",43.8709,44.0665,42.6237,42.8316,2061019.0],["2018-12-12",43.5101,44.201,43.235,43.2656,2217375.0],["2018-12-13",43.3879,43.5285,42.642,42.7643,2497897.0],["2018-12-14",42.4219,42.8132,41.9145,42.0979,2429233.0],["2018-12-17",41.8045,42.263,41.2359,41.5416,5027192.0],["2018-12-18",42.0307,42.0307,41.1564,41.6333,3967584.0],["2018-12-19",41.5721,42.1713,40.4778,40.704,3157100.0],["2018-12-20",40.3189,40.7102,38.9433,39.8359,4686094.0],["2018-12-21",39.8359,40.7285,39.4324,40.0438,9564383.0],["2018-12-24",39.6342,39.7136,38.497,38.9067,2422732.0],["2018-12-26",39.0289,40.2027,38.4481,40.166,2497263.0],["2018-12-27",39.677,40.8936,39.3468,40.8936,2043100.0],["2018-12-28",41.077,41.2542,40.2272,40.7774,2299994.0],["2018-12-31",40.9058,41.3949,40.8263,41.3643,1937805.0],["2019-01-02",40.7285,41.2359,40.5451,41.1748,1841390.0],["2019-01-03",40.4962,40.6123,39.3652,39.5119,3055452.0],["2019-01-04",40.1905,41.2481,40.0193,41.242,2619525.0],["2019-01-07",41.1748,41.7128,41.1045,41.4499,2468085.0],["2019-01-08",41.9818,42.0307,41.1259,41.6394,2413059.0],["2019-01-09",41.6394,42.4586,41.6211,42.3241,2221022.0],["2019-01-10",42.0307,42.7826,41.8901,42.7215,1908785.0],["2019-01-11",42.3241,42.532,42.104,42.4953,1748623.0],["2019-01-14",42.2447,42.7276,42.1957,42.5687,1782241.0],["2019-01-15",42.6237,42.7949,42.1835,42.7888,1943514.0],["2019-01-16",42.7154,43.0822,42.6176,42.8071,1803015.0],["2019-01-17",42.587,43.7425,42.587,43.6385,1826326.0],["2019-01-18",43.8953,44.7695,43.8953,44.6473,2872930.0],["2019-01-22",44.2866,44.2866,43.5254,43.8158,1894989.0],["2019-01-23",43.9931,44.4088,43.1983,43.4918,1659186.0],["2019-01-24",43.5102,43.7791,43.3512,43.4001,1869934.0],["2019-01-25",43.8831,44.2254,43.6936,44.1704,2321877.0],["2019-01-28",43.5346,43.9626,43.2656,43.9503,1333470.0],["2019-01-29",44.0604,45.2892,44.0604,45.0508,2836141.0],["2019-01-30",45.3564,45.9678,44.7818,45.6866,1661247.0],["2019-01-31",45.6744,45.9678,45.1914,45.8455,1748940.0],["2019-02-01",45.9189,46.139,45.3136,45.442,2038184.0],["2019-02-04",45.5765,45.5765,45.0569,45.4237,2674551.0],["2019-02-05",45.5276,45.8333,45.2709,45.5643,3553541.0],["2019-02-06",45.3931,45.977,45.3503,45.8211,2694849.0],["2019-02-07",45.3626,45.5888,44.9774,45.4971,3075591.0],["2019-02-08",46.0962,47.3739,45.4848,46.9643,4824056.0],["2019-02-11",46.9276,47.2394,46.4019,47.1722,3222116.0],["2019-02-12",47.4962,48.3643,47.2578,48.187,3470288.0],["2019-02-13",48.3582,49.208,48.2237,49.1774,4263329.0],["2019-02-14",49.0185,49.5137,48.725,49.1835,3374349.0],["2019-02-15",49.7032,50.0272,49.4892,50.0089,2937154.0],["2019-02-19",49.6237,49.8438,48.9879,49.2019,3524363.0],["2019-02-20",49.3119,49.9599,49.3119,49.5565,4724470.0],["2019-02-21",49.4708,49.6727,48.9844,49.3239,2827895.0],["2019-02-22",49.5993,49.8135,49.3729,49.789,1429409.0],["2019-02-25",50.0949,50.3397,49.6482,49.9297,2798875.0],["2019-02-26",49.7951,50.1928,49.7339,50.0154,2880066.0],["2019-02-27",49.9542,50.0582,49.6329,49.997,1914653.0],["2019-02-28",49.9236,50.2173,49.6054,49.9114,3027384.0],["2019-03-01",50.2112,50.6579,50.1041,50.5171,2071802.0],["2019-03-04",50.719,51.1106,50.1439,50.5294,2790946.0],["2019-03-05",50.6089,50.8108,50.3274,50.3274,1718018.0],["2019-03-06",50.3519,50.612,50.1439,50.1989,1666798.0],["2019-03-07",50.1683,50.1683,49.3668,49.5993,2441444.0],["2019-03-08",49.0976,49.5687,48.6998,49.1954,2448738.0],["2019-03-11",49.275,50.303,49.275,50.2846,2335356.0],["2019-03-12",50.3825,50.5422,50.046,50.2479,2215789.0],["2019-03-13",50.5538,51.2147,50.4376,50.8965,2442712.0],["2019-03-14",50.719,50.9974,50.5049,50.5661,2123815.0],["2019-03-15",50.5294,50.8781,50.4376,50.5049,2932714.0],["2019-03-18",50.5477,51.1902,50.4926,51.0372,1636985.0],["2019-03-19",51.1351,51.2667,50.6334,50.8169,2679784.0],["2019-03-20",50.8904,51.1351,50.3519,50.7802,2188673.0],["2019-03-21",50.7068,51.6736,50.6517,51.5328,1440350.0],["2019-03-22",51.2758,51.3799,50.303,50.3152,1803491.0],["2019-03-25",50.3152,50.7496,50.1745,50.5416,1048508.0],["2019-03-26",50.7925,51.3676,50.664,51.1412,2255751.0],["2019-03-27",51.3003,51.3615,50.3091,50.3825,2051821.0],["2019-03-28",50.5171,51.0433,50.4131,50.7496,1910847.0],["2019-03-29",51.1535,51.4288,50.9577,51.3309,1979352.0],["2019-04-01",51.7898,52.1325,51.5818,52.0529,1850429.0],["2019-04-02",52.2488,52.5057,52.0101,52.4262,1198521.0],["2019-04-03",52.7933,53.2033,52.6648,52.9402,1422114.0],["2019-04-04",53.0197,53.3257,52.7444,52.8056,1441460.0],["2019-04-05",53.0014,53.1972,52.8178,53.0687,2510900.0],["2019-04-08",52.9218,53.2002,52.573,53.1911,2101614.0],["2019-04-09",52.83,53.0014,52.518,52.6954,1187262.0],["2019-04-10",52.775,52.7933,52.5057,52.6404,2291906.0],["2019-04-11",52.7995,53.2767,52.5057,53.1421,3053708.0],["2019-04-12",53.4297,53.7417,53.3563,53.6377,1436545.0],["2019-04-15",53.7479,54.066,53.3746,53.7356,1151741.0],["2019-04-16",53.8458,53.9681,53.4603,53.6255,1649671.0],["2019-04-17",54.0722,54.2251,53.601,53.6071,1606221.0],["2019-04-18",53.8702,54.2741,53.6928,54.1517,2328062.0],["2019-04-22",53.8029,54.1609,53.601,54.066,1949857.0],["2019-04-23",54.0722,54.6045,53.9498,54.4332,1633814.0],["2019-04-24",54.6106,54.7514,54.3475,54.4944,1646183.0],["2019-04-25",54.1211,54.4638,53.3746,53.7173,3326301.0],["2019-04-26",49.7829,52.3662,49.5075,52.1508,5174193.0],["2019-04-29",52.365,52.887,52.212,52.5302,3365469.0],["2019-04-30",52.5486,52.9463,52.2855,52.83,2643629.0],["2019-05-01",52.879,53.0931,52.1814,52.2426,1583069.0],["2019-05-02",52.2304,52.6098,51.8939,52.518,1306195.0],["2019-05-03",52.7138,53.0258,52.5792,52.9708,1084822.0],["2019-05-06",52.0713,52.1264,51.6185,51.9734,1556904.0],["2019-05-07",51.3187,51.4594,50.8598,51.08,2470305.0],["2019-05-08",50.5355,50.8108,50.2357,50.4682,3175653.0],["2019-05-09",49.9664,50.3703,49.7217,50.3335,1583862.0],["2019-05-10",50.0215,50.6089,49.3545,50.5599,1487606.0],["2019-05-13",49.4218,49.5503,48.9323,49.2566,3274922.0],["2019-05-14",49.4035,50.0521,49.2383,49.2628,2176780.0],["2019-05-15",49.0731,50.0521,48.8852,49.7829,1607649.0],["2019-05-16",50.2662,50.3152,49.74,49.7767,1652526.0],["2019-05-17",49.2872,49.7584,48.914,49.2689,2117155.0],["2019-05-20",48.8038,48.9262,48.4184,48.5469,2027718.0],["2019-05-21",48.8956,49.0975,48.7977,48.8895,1757662.0],["2019-05-22",48.8406,49.1006,48.6386,48.6998,2735920.0],["2019-05-23",48.1981,48.4795,47.8309,48.0329,2818697.0],["2019-05-24",48.3205,48.4979,47.733,47.7514,1831241.0],["2019-05-28",47.8187,47.9594,46.9865,46.9927,2555777.0],["2019-05-29",46.6011,47.0661,46.3196,46.8703,4370527.0],["2019-05-30",46.9622,47.3725,46.7111,47.0602,3686586.0],["2019-05-31",46.5641,46.7907,46.4722,46.6376,3160588.0],["2019-06-03",45.725,46.6069,45.0758,46.3987,4070659.0],["2019-06-04",46.8948,47.6787,46.6437,47.6297,3095572.0],["2019-06-05",47.9114,48.3034,47.5195,48.2789,2634590.0],["2019-06-06",48.3402,48.7689,48.0829,48.6158,1710565.0],["2019-06-07",48.8914,48.9624,48.3034,48.3647,1747672.0],["2019-06-10",48.5484,48.6219,48.1809,48.334,1785571.0],["2019-06-11",48.7934,49.0261,48.2422,48.481,2071009.0],["2019-06-12",48.383,48.4443,47.7583,47.8808,1813639.0],["2019-06-13",48.089,48.2207,47.8808,48.0829,1601623.0],["2019-06-14",47.9849,48.0094,47.054,47.3603,2618257.0],["2019-06-17",47.3051,47.4582,46.8213,46.9438,2538175.0],["2019-06-18",47.3174,48.138,47.3174,47.9788,2808707.0],["2019-06-19",48.0094,48.3371,47.8257,48.285,2189624.0],["2019-06-20",48.8852,49.5344,48.6727,49.4977,1999015.0],["2019-06-21",49.3629,49.5528,48.9863,49.2527,3125860.0],["2019-06-24",49.2588,49.5467,49.0996,49.3997,1588778.0],["2019-06-25",49.4364,49.7488,49.1731,49.3813,2864050.0],["2019-06-26",49.3507,49.6018,48.8362,48.9097,3371336.0],["2019-06-27",49.0874,49.3017,48.9036,49.2343,2709280.0],["2019-06-28",49.3262,50.1775,49.1057,49.9264,7661465.0],["2019-07-01",50.5511,50.943,50.1775,50.6307,2325049.0],["2019-07-02",50.7409,50.7409,49.9938,50.1959,1484117.0],["2019-07-03",50.2265,50.5756,49.9815,50.5756,1310635.0],["2019-07-05",50.104,50.1591,48.9342,49.5957,1677739.0],["2019-07-08",49.4732,49.7794,49.0935,49.2711,1754015.0],["2019-07-09",49.1425,49.2894,48.9526,49.1608,2225780.0],["2019-07-10",49.2343,49.6202,48.5882,48.6219,1734827.0],["2019-07-11",48.6219,48.8791,48.4443,48.8117,2527868.0],["2019-07-12",49.1486,49.81,49.1486,49.7978,1351072.0],["2019-07-15",49.8529,49.8774,49.2282,49.4548,1219295.0],["2019-07-16",49.4242,49.957,49.3599,49.859,1517260.0],["2019-07-17",49.7671,49.8835,48.7566,48.8117,1854076.0],["2019-07-18",48.7015,48.9587,48.2238,48.4443,2947144.0],["2019-07-19",48.6341,48.8301,48.0523,48.0829,4544802.0],["2019-07-22",48.0156,48.4994,48.0156,48.3769,2401165.0],["2019-07-23",48.6831,49.9937,48.677,49.8713,2887678.0],["2019-07-24",49.6814,50.7042,49.565,50.3735,2080365.0],["2019-07-25",50.398,50.5327,49.8652,50.0979,2618732.0],["2019-07-26",45.4372,48.6954,45.4372,48.0462,8283878.0],["2019-07-29",47.8808,47.9788,46.6743,47.054,4821201.0],["2019-07-30",46.7784,47.0479,46.5457,47.0356,2921296.0],["2019-07-31",46.9438,47.0785,46.1292,46.5763,3336925.0],["2019-08-01",46.4722,46.5671,44.8498,45.1677,3163601.0],["2019-08-02",45.1371,45.1983,44.0041,45.1003,3335340.0],["2019-08-05",43.3916,43.8081,42.9506,43.1221,3959972.0],["2019-08-06",43.3181,43.7897,42.871,43.7407,3134265.0],["2019-08-07",43.0976,43.5998,42.6567,43.5692,3080190.0],["2019-08-08",43.8326,44.1204,43.5631,43.9979,2321243.0],["2019-08-09",43.8877,43.8938,43.018,43.1773,2083695.0],["2019-08-12",42.8465,43.018,42.277,42.2831,1800795.0],["2019-08-13",42.4668,43.5998,42.1974,42.8772,1827118.0],["2019-08-14",42.179,42.2892,41.0276,41.2358,3561311.0],["2019-08-15",41.3522,41.4287,40.8377,41.2358,2146174.0],["2019-08-16",41.6216,42.3872,41.5145,42.2157,3814399.0],["2019-08-19",42.8159,43.1129,42.6383,42.92,1714371.0],["2019-08-20",42.7914,43.1283,42.4668,42.8772,2855646.0],["2019-08-21",43.4039,43.4529,42.9262,43.0241,2095588.0],["2019-08-22",43.263,43.3977,42.6934,42.7179,1837902.0],["2019-08-23",42.4668,42.9017,41.6645,41.8728,2603826.0],["2019-08-26",42.2708,42.3627,41.5604,42.3443,3176604.0],["2019-08-27",42.7057,42.9384,42.2035,42.277,1870727.0],["2019-08-28",41.9891,42.675,41.9095,42.6505,2356447.0],["2019-08-29",43.2084,43.4169,42.7732,43.3372,1712468.0],["2019-08-30",43.6744,43.8767,43.3862,43.4659,2554192.0],["2019-09-03",43.0061,43.1778,42.2643,42.3134,2348042.0],["2019-09-04",42.2827,42.4544,40.1677,41.0505,11710240.0],["2019-09-05",41.5225,42.0375,41.3815,41.7494,6762971.0],["2019-09-06",41.9946,42.3379,41.8229,41.9762,4826117.0],["2019-09-09",41.9762,42.203,41.5593,41.6942,5295504.0],["2019-09-10",41.7494,42.3379,41.6942,42.062,3955056.0],["2019-09-11",42.2214,43.2759,41.829,43.2759,3683256.0],["2019-09-12",43.374,43.5088,42.5433,42.9019,2526599.0],["2019-09-13",42.9019,43.1349,42.8099,42.9264,2467450.0],["2019-09-16",42.7425,43.0276,42.577,42.6076,2395139.0],["2019-09-17",42.5034,42.7303,42.1233,42.3379,2148236.0],["2019-09-18",42.0988,42.7486,41.8413,42.7241,2257178.0],["2019-09-19",42.718,43.0552,42.1724,42.1724,2369450.0],["2019-09-20",42.2092,42.4053,41.6451,41.7984,9485095.0],["2019-09-23",41.5654,41.9639,41.4735,41.6574,3137436.0],["2019-09-24",41.6329,41.8291,40.7623,41.0382,4799001.0],["2019-09-25",41.075,41.6881,40.9708,41.59,3593819.0],["2019-09-26",41.5838,42.1969,41.2467,41.6758,3920011.0],["2019-09-27",41.9333,42.295,41.5838,42.0559,3397660.0],["2019-09-30",42.2827,42.3931,41.8352,42.0314,3535939.0],["2019-10-01",42.2766,42.4421,40.5845,40.6336,5057956.0],["2019-10-02",40.1247,40.4251,39.0335,39.4994,6914253.0],["2019-10-03",39.3707,40.4221,38.9354,40.2658,3906849.0],["2019-10-04",40.278,40.793,39.9899,40.7685,2265900.0],["2019-10-07",40.6152,40.7501,40.2106,40.2412,2228000.0],["2019-10-08",39.7508,39.8489,39.2971,39.3829,2318388.0],["2019-10-09",39.855,39.855,39.1868,39.7692,2647435.0],["2019-10-10",39.6588,40.3025,39.6588,40.1125,2035647.0],["2019-10-11",40.6213,41.9701,40.6213,41.6574,5101565.0],["2019-10-14",41.4367,41.7248,41.2467,41.6635,2412107.0],["2019-10-15",41.6329,42.6873,41.59,42.6138,3666923.0],["2019-10-16",42.5157,43.0,42.3563,42.5157,3364993.0],["2019-10-17",42.7793,43.5701,42.6597,43.472,2689933.0],["2019-10-18",43.1839,43.7418,43.1042,43.4904,2665037.0],["2019-10-21",43.7725,44.3733,43.6192,44.0912,2809183.0],["2019-10-22",43.8951,44.6829,43.5456,44.2997,2135550.0],["2019-10-23",44.2506,44.4162,43.9165,44.3487,2391334.0],["2019-10-24",44.3365,44.3365,43.1962,43.8399,3351831.0],["2019-10-25",43.7418,43.7418,41.3877,41.9088,6602650.0],["2019-10-28",41.921,43.1655,41.921,42.0804,4959639.0],["2019-10-29",41.9394,42.2705,41.4428,41.9884,7069340.0],["2019-10-30",41.8781,42.7793,41.7064,42.5586,2773820.0],["2019-10-31",42.4299,42.5586,41.8965,42.3011,2149980.0],["2019-11-01",42.6873,44.0238,42.5647,44.0177,3375142.0],["2019-11-04",44.3242,45.3541,44.0177,45.2009,3873390.0],["2019-11-05",45.3112,45.581,44.7411,45.066,2492664.0],["2019-11-06",44.9863,44.9924,44.548,44.8698,2020423.0],["2019-11-07",45.0905,45.1702,44.2384,44.3181,2167106.0],["2019-11-08",44.2813,44.7104,44.0882,44.6798,1364868.0],["2019-11-11",44.2752,44.643,44.0974,44.1893,1913067.0],["2019-11-12",44.1526,44.5388,43.9932,44.2016,2499007.0],["2019-11-13",43.8215,44.0545,43.4966,43.515,1992672.0],["2019-11-14",43.7418,43.9809,43.5027,43.6069,2271291.0],["2019-11-15",43.8092,44.597,43.7295,43.9135,3004549.0],["2019-11-18",43.7909,43.8889,43.4966,43.6192,1941452.0],["2019-11-19",43.7418,43.8951,43.3617,43.5885,2536590.0],["2019-11-20",43.4169,43.5947,42.9694,42.9755,4170245.0],["2019-11-21",43.0858,43.7357,42.7609,43.4843,2862782.0],["2019-11-22",43.6989,43.797,43.1349,43.3433,2091307.0],["2019-11-25",43.3617,43.9625,43.233,43.8215,2904011.0],["2019-11-26",43.9257,44.2629,43.8767,44.2322,1761943.0],["2019-11-27",44.2445,44.4562,44.0297,44.4041,1535655.0],["2019-11-29",44.4041,44.4041,44.1463,44.2875,1208353.0],["2019-12-02",44.5759,44.7845,44.0297,44.0482,3134265.0],["2019-12-03",43.6247,43.7413,43.1399,43.637,3003597.0],["2019-12-04",43.8027,44.5759,43.8027,43.8211,3184850.0],["2019-12-05",43.8456,44.6066,43.772,44.3672,3167883.0],["2019-12-06",44.7723,45.1343,44.7048,44.717,2713561.0],["2019-12-09",46.0732,46.7176,45.2877,45.4964,4660088.0],["2019-12-10",45.5025,45.6375,45.2632,45.3123,2816477.0],["2019-12-11",45.8462,46.4905,45.5823,46.0057,4021341.0],["2019-12-12",46.0057,46.8219,45.7173,46.7421,3523570.0],["2019-12-13",46.6746,47.1152,46.1346,46.1407,2437321.0],["2019-12-16",46.5334,47.0673,46.245,46.736,2895607.0],["2019-12-17",46.6869,47.1348,46.4291,47.0919,2731797.0],["2019-12-18",47.0305,47.1532,46.7114,47.0305,3099695.0],["2019-12-19",47.0857,47.2392,46.9017,47.0367,2515816.0],["2019-12-20",47.4294,47.4294,46.4721,46.4782,5684809.0],["2019-12-23",46.5948,47.1717,46.2573,47.1594,2384673.0],["2019-12-24",47.2944,47.4355,46.7605,46.8771,428315.0],["2019-12-26",47.0305,47.1686,46.5887,46.8157,1317136.0],["2019-12-27",46.9385,47.0489,46.7482,46.9937,1238958.0],["2019-12-30",47.0244,47.1655,46.65,46.8096,1025831.0],["2019-12-31",46.7605,46.9692,46.6255,46.8771,1372480.0],["2020-01-02",47.2514,47.5951,46.9569,47.5889,2573062.0],["2020-01-03",46.7605,47.4662,46.6562,47.3926,1813322.0],["2020-01-06",46.828,47.2459,46.6194,47.1471,3149488.0],["2020-01-07",47.141,47.3128,46.7482,47.3005,2659645.0],["2020-01-08",47.2882,47.4355,46.8832,47.2576,3626962.0],["2020-01-09",47.5214,48.2701,47.5214,47.8528,4416514.0],["2020-01-10",47.9326,48.2517,47.6503,47.8651,3349136.0],["2020-01-13",47.8651,48.4051,47.7546,48.356,3727499.0],["2020-01-14",48.356,48.7211,47.9939,48.0737,3040070.0],["2020-01-15",48.221,48.4726,47.6319,47.8651,1891342.0],["2020-01-16",48.1535,48.4419,47.5583,48.0246,1698830.0],["2020-01-17",47.9633,48.5892,47.9633,48.3437,2301262.0],["2020-01-21",48.0983,48.1412,47.546,47.9755,2347408.0],["2020-01-22",48.264,48.4204,47.6258,47.6564,2225145.0],["2020-01-23",47.4723,47.7792,47.141,47.6135,1485703.0],["2020-01-24",47.7362,47.8283,46.7912,47.1962,1829180.0],["2020-01-27",46.3248,46.5365,45.7725,45.7909,2216424.0],["2020-01-28",45.8462,46.4046,45.6805,46.0425,2892753.0],["2020-01-29",46.38,46.6194,46.1284,46.2144,2214521.0],["2020-01-30",45.9873,46.8096,45.8462,46.7605,2550069.0],["2020-01-31",46.515,46.601,45.7541,45.9812,3178666.0],["2020-02-03",46.3187,46.7053,45.7639,45.8891,2566719.0],["2020-02-04",46.4353,47.0704,46.4291,46.9385,3322336.0],["2020-02-05",47.5889,47.6687,47.2115,47.5951,1847733.0],["2020-02-06",47.7178,47.8835,47.1778,47.7608,3138546.0],["2020-02-07",47.3496,49.4667,47.3128,48.491,5830699.0],["2020-02-10",48.2149,48.7058,47.9694,48.6874,2402275.0],["2020-02-11",48.7672,49.0372,48.5401,48.7242,2917332.0],["2020-02-12",49.0924,49.1538,48.2486,48.4787,2769539.0],["2020-02-13",48.1474,48.2824,47.2821,47.3987,3319799.0],["2020-02-14",47.4785,47.7853,47.3864,47.7485,1853284.0],["2020-02-18",47.5951,47.859,47.1287,47.6503,1760199.0],["2020-02-19",47.8467,47.8528,47.0857,47.1655,2103517.0],["2020-02-20",47.1041,47.4601,46.7912,47.1226,2247663.0],["2020-02-21",46.8035,46.9507,46.4353,46.5212,1789377.0],["2020-02-24",45.2632,45.2755,44.3182,44.5207,2867539.0],["2020-02-25",44.7232,44.8029,42.9313,43.1277,4151850.0],["2020-02-26",43.545,44.1279,43.1338,43.4161,5026558.0],["2020-02-27",42.722,44.4665,42.483,43.1765,6438047.0],["2020-02-28",41.948,42.5838,41.4382,42.4824,6098376.0],["2020-03-02",42.5377,43.4529,41.7699,43.3977,4040846.0],["2020-03-03",43.1888,44.6262,42.3903,42.6175,3538317.0],["2020-03-04",43.0537,44.3191,42.5684,44.2699,8547432.0],["2020-03-05",43.1765,43.3147,41.518,41.8682,3992798.0],["2020-03-06",40.6273,41.4259,40.3816,41.0389,4324857.0],["2020-03-09",38.76,39.104,36.2599,38.1519,5234610.0],["2020-03-10",38.9934,39.3128,36.4319,38.3669,9280214.0],["2020-03-11",37.169,37.6297,36.1739,36.5056,5600763.0],["2020-03-12",34.1837,35.5412,32.1904,34.2329,8242965.0],["2020-03-13",35.6641,36.7022,33.7415,36.6899,5296772.0],["2020-03-16",32.7648,34.4356,31.2045,31.8434,4827227.0],["2020-03-17",32.4699,32.8938,30.3569,32.3471,5724929.0],["2020-03-18",30.191,30.191,22.9181,27.6787,9436888.0],["2020-03-19",27.4391,28.9379,26.1062,28.2868,7178917.0],["2020-03-20",29.0239,29.2328,26.9661,27.9981,6487840.0],["2020-03-23",27.2364,27.6664,24.9624,25.8052,5830858.0],["2020-03-24",27.2487,30.8421,26.9035,30.664,5305177.0],["2020-03-25",30.9834,31.9109,29.7426,30.6456,6162600.0],["2020-03-26",31.1615,32.2119,30.2586,31.739,6337034.0],["2020-03-27",30.2831,31.2905,29.3003,30.4981,6256319.0],["2020-03-30",30.0989,32.3041,30.0805,32.0031,5873198.0],["2020-03-31",31.6775,34.3004,31.6775,33.9012,5024179.0],["2020-04-01",32.8262,34.1469,32.2795,33.766,6056195.0],["2020-04-02",33.594,34.6935,33.379,34.3987,3739075.0],["2020-04-03",34.5277,35.8177,32.8078,33.3422,3685318.0],["2020-04-06",34.2697,35.6149,33.7199,35.1665,4255242.0],["2020-04-07",36.7022,37.4823,35.8299,35.9037,3743515.0],["2020-04-08",35.9405,37.771,35.6395,37.2489,3679926.0],["2020-04-09",37.685,38.6678,37.1199,37.4946,2251152.0],["2020-04-13",37.4209,37.4885,35.9958,36.4995,2578612.0],["2020-04-14",37.212,37.9375,37.1076,37.4762,3313615.0],["2020-04-15",36.5056,36.7513,35.2525,35.314,4279663.0],["2020-04-16",34.9331,35.013,34.0977,34.8778,3401149.0],["2020-04-17",35.8177,37.1383,35.7747,37.0769,2891167.0],["2020-04-20",36.5425,36.6745,35.6211,36.0572,3188815.0],["2020-04-21",34.8533,35.7009,34.2353,34.3004,3437463.0],["2020-04-22",35.1174,35.7808,34.5031,35.4675,1944782.0],["2020-04-23",35.7747,36.5179,35.5412,35.9958,2946193.0],["2020-04-24",36.2415,37.341,35.9774,37.0646,2609852.0],["2020-04-27",37.3779,39.4664,37.1629,39.3005,2725454.0],["2020-04-28",40.0254,40.5168,39.3128,39.7489,3095096.0],["2020-04-29",40.787,41.1372,40.0929,40.2649,3128397.0],["2020-04-30",39.5155,39.6199,38.6924,39.3128,2727516.0],["2020-05-01",39.1592,39.3128,36.8619,37.3165,4629324.0],["2020-05-04",36.5916,37.4762,36.4626,37.47,4275698.0],["2020-05-05",36.9295,37.0769,35.7439,35.8299,7203179.0],["2020-05-06",35.8607,36.1309,35.2955,35.486,3134582.0],["2020-05-07",36.0388,36.2046,35.4583,35.5842,3916681.0],["2020-05-08",35.9651,36.5609,35.7009,36.4073,4891451.0],["2020-05-11",35.9897,36.6776,35.5167,36.1309,3467117.0],["2020-05-12",36.2906,36.5978,34.4908,34.497,3348184.0],["2020-05-13",34.3987,34.7795,33.035,33.4527,3289987.0],["2020-05-14",32.9675,34.2881,32.2242,34.2513,3402735.0],["2020-05-15",33.895,34.5523,33.7415,33.938,3026115.0],["2020-05-18",34.9024,36.6838,34.9024,36.3582,4697512.0],["2020-05-19",36.2906,37.384,36.0634,36.3091,3972658.0],["2020-05-20",36.2476,36.6838,36.1862,36.3029,4600621.0],["2020-05-21",36.2415,36.2783,35.5781,35.7992,3057672.0],["2020-05-22",35.9036,36.0572,35.2525,35.9528,2467609.0],["2020-05-26",37.0769,38.0044,37.0185,37.6973,2488700.0],["2020-05-27",38.6433,39.362,38.4682,39.104,2749717.0],["2020-05-28",39.4053,39.4422,37.7695,37.8433,2922723.0],["2020-05-29",37.6589,37.7327,37.1515,37.499,3811862.0],["2020-06-01",37.499,38.4337,37.1177,38.2307,3649638.0],["2020-06-02",38.5936,39.4176,38.2676,39.3745,3481547.0],["2020-06-03",39.971,41.3362,39.8357,41.2501,4500718.0],["2020-06-04",40.8073,41.6068,40.752,41.4838,3184692.0],["2020-06-05",43.2056,44.9828,43.1134,43.4208,6160063.0],["2020-06-08",44.0481,44.3555,42.6706,43.2794,5867172.0],["2020-06-09",42.5722,43.0519,41.9819,42.7874,4847842.0],["2020-06-10",42.6399,42.7844,41.0718,41.1148,2575282.0],["2020-06-11",39.4176,39.6328,38.5124,38.6489,4314549.0],["2020-06-12",40.0817,40.0817,38.0709,39.1409,3282534.0],["2020-06-15",38.034,39.762,37.6281,39.5959,3159002.0],["2020-06-16",41.0902,42.0434,39.9157,41.699,5435685.0],["2020-06-17",42.1725,42.2525,41.5945,41.7544,4926179.0],["2020-06-18",41.2808,42.3385,41.2808,41.9265,4034186.0],["2020-06-19",42.9412,42.9781,41.6867,41.7236,7472600.0],["2020-06-22",41.3423,42.3508,41.0779,42.0618,3676438.0],["2020-06-23",42.5784,42.769,41.9634,41.9942,3023420.0],["2020-06-24",41.33,41.7144,40.2109,40.5921,3979319.0],["2020-06-25",40.6905,41.7359,40.1586,41.6068,2960148.0],["2020-06-26",41.453,41.453,40.4507,40.8135,4905088.0],["2020-06-29",41.1087,42.0065,40.998,41.7667,2739885.0],["2020-06-30",41.3116,41.9019,41.0902,41.6068,4745085.0],["2020-07-01",41.6621,42.0065,41.4284,41.4838,4248740.0],["2020-07-02",42.1049,42.6952,41.7636,41.9081,2265741.0],["2020-07-06",42.646,42.7936,42.2555,42.523,1939866.0],["2020-07-07",42.2648,42.3939,41.822,41.8527,1563089.0],["2020-07-08",41.7482,42.0249,41.287,41.988,1952552.0],["2020-07-09",41.8036,42.1971,41.1271,41.3731,1888170.0],["2020-07-10",41.4407,41.5822,41.1578,41.3608,2735762.0],["2020-07-13",41.6129,42.2217,41.4715,41.5883,2044210.0],["2020-07-14",41.6744,42.6337,41.2193,42.5292,3066870.0],["2020-07-15",43.181,44.0235,42.9965,43.7775,2844545.0],["2020-07-16",43.673,44.3678,43.1872,44.0973,3238291.0],["2020-07-17",44.3186,44.5892,44.0665,44.3309,1937646.0],["2020-07-20",44.2387,44.2756,43.3594,43.5069,1814591.0],["2020-07-21",43.6299,44.1465,43.6299,43.7836,2101614.0],["2020-07-22",43.6791,44.1157,43.5807,43.9866,3130142.0],["2020-07-23",44.1772,44.9028,44.168,44.6015,2106847.0],["2020-07-24",44.663,44.663,43.5746,43.6607,2934141.0],["2020-07-27",43.796,44.3617,43.676,44.2141,3370226.0],["2020-07-28",44.0481,44.128,43.6361,43.6791,3352783.0],["2020-07-29",45.0996,45.487,44.7368,45.2595,5995777.0],["2020-07-30",44.5831,44.7368,44.0419,44.374,4405731.0],["2020-07-31",44.1895,44.1895,42.8981,43.1626,4610929.0],["2020-08-03",43.3593,43.4331,42.6276,42.7752,5946936.0],["2020-08-04",42.7014,43.0396,42.4923,42.7198,4929509.0],["2020-08-05",43.058,43.5069,42.646,43.058,6313406.0],["2020-08-06",42.9227,43.6668,42.8951,43.4762,5068581.0],["2020-08-07",43.4639,44.4632,43.2671,44.417,3580182.0],["2020-08-10",44.4908,44.6015,44.0942,44.1895,6980696.0],["2020-08-11",44.786,45.3148,44.6507,45.1734,13009140.0],["2020-08-12",45.5055,46.1204,44.8475,46.0835,4660722.0],["2020-08-13",45.6039,45.7379,45.0197,45.364,2617781.0],["2020-08-14",45.198,45.7699,45.1088,45.2472,1530580.0],["2020-08-17",45.2288,45.4809,44.8659,45.1857,2910037.0],["2020-08-18",45.0258,45.1488,44.2326,44.3248,2815367.0],["2020-08-19",44.4601,44.4847,43.8083,43.9128,3274763.0],["2020-08-20",43.4454,44.2633,43.3962,44.208,2307447.0],["2020-08-21",44.3186,44.4847,43.6176,44.1034,2503447.0],["2020-08-24",44.3801,44.5769,43.9497,44.2756,2589713.0],["2020-08-25",44.3617,44.4662,43.2733,43.3839,6897443.0],["2020-08-26",43.4454,43.8494,43.0027,43.6607,5237940.0],["2020-08-27",43.913,44.1654,43.5837,43.6053,5391442.0],["2020-08-28",43.6791,44.9102,43.3036,44.8302,4699573.0],["2020-08-31",44.6578,44.8918,44.1993,44.387,2602399.0],["2020-09-01",44.1346,45.668,44.11,45.298,4477249.0],["2020-09-02",45.3903,45.969,45.0333,45.7535,3386401.0],["2020-09-03",45.9074,46.0613,44.7871,45.1195,3786807.0],["2020-09-04",45.7351,46.1967,45.415,45.6797,5455824.0],["2020-09-08",45.5381,45.9628,44.9287,45.3349,6526692.0],["2020-09-09",45.772,46.9046,45.3349,46.5722,7322111.0],["2020-09-10",46.9046,47.5878,46.7753,47.0585,7825433.0],["2020-09-11",47.2308,47.9387,46.9538,47.6248,5302798.0],["2020-09-14",48.0126,48.4311,47.6556,47.7848,4622029.0],["2020-09-15",47.9202,48.3573,47.3663,47.5201,3633463.0],["2020-09-16",47.6863,48.071,47.0954,47.3355,8043952.0],["2020-09-17",46.7999,48.0741,46.566,47.674,7615478.0],["2020-09-18",47.4893,48.0002,46.4245,46.6522,17022553.0],["2020-09-21",45.7412,46.1167,43.8392,44.547,6220956.0],["2020-09-22",44.4916,44.9287,44.1777,44.7994,5249834.0],["2020-09-23",44.6763,45.298,44.1039,44.1346,3264773.0],["2020-09-24",43.9992,45.138,43.6853,44.7748,4513087.0],["2020-09-25",44.4116,45.692,44.227,45.655,3828512.0],["2020-09-28",46.6522,47.1323,46.1998,46.6153,3048475.0],["2020-09-29",46.6399,47.3601,46.3383,46.9107,5058273.0],["2020-09-30",47.2124,47.6063,46.526,46.9107,4127588.0],["2020-10-01",47.2985,47.4155,46.0367,46.3752,3485194.0],["2020-10-02",45.8828,48.3634,45.8459,47.6432,3129349.0],["2020-10-05",48.4558,48.7174,47.9079,48.665,5048917.0],["2020-10-06",49.1821,49.6407,48.2649,48.4127,3991529.0],["2020-10-07",48.782,50.1547,48.782,49.8838,5320717.0],["2020-10-08",50.1485,50.5486,49.7269,50.3455,4899221.0],["2020-10-09",51.4904,52.2407,50.9755,51.358,18120981.0],["2020-10-12",51.3065,51.4831,49.6956,49.7986,5608167.0],["2020-10-13",49.1218,49.8648,48.6731,48.857,3798139.0],["2020-10-14",48.7173,49.3719,48.5628,49.2837,3066962.0],["2020-10-15",48.8423,49.7618,48.5996,49.5926,1877572.0],["2020-10-16",49.7986,49.9015,49.2984,49.3866,2602512.0],["2020-10-19",49.3572,49.4639,48.2024,48.3789,2167787.0],["2020-10-20",48.7688,49.0299,48.2171,48.4672,2844557.0],["2020-10-21",48.6658,48.9747,48.2612,48.4157,2728843.0],["2020-10-22",48.7541,49.1439,48.5334,48.9306,2992518.0],["2020-10-23",49.2542,49.5338,48.7982,48.9159,3681098.0],["2020-10-26",48.3936,48.4157,46.9225,47.4594,2254838.0],["2020-10-27",47.3491,47.3785,46.5106,46.8195,2479367.0],["2020-10-28",46.3708,46.4642,44.9364,45.466,4543913.0],["2020-10-29",45.2233,46.2163,44.7378,45.8044,2489983.0],["2020-10-30",45.7676,45.9294,44.7856,45.3116,3559279.0],["2020-11-02",46.003,46.768,45.8927,46.5768,3813002.0],["2020-11-03",47.1579,48.2539,46.6135,47.8052,2129039.0],["2020-11-04",47.4374,47.9229,46.3708,47.533,2414742.0],["2020-11-05",48.5628,50.4385,48.3127,49.9825,4233263.0],["2020-11-06",50.0119,50.6151,49.5963,50.2914,2425756.0],["2020-11-09",53.0572,54.6203,51.6853,51.7331,2543063.0],["2020-11-10",51.9538,52.1598,51.2771,51.3433,3323472.0],["2020-11-11",51.8655,51.998,50.7364,51.4904,2364979.0],["2020-11-12",50.9387,51.5345,50.7438,51.13,1858331.0],["2020-11-13",51.6007,52.4246,51.5566,52.1892,2243692.0],["2020-11-16",52.9689,53.1528,52.1009,53.0793,3275965.0],["2020-11-17",52.5202,52.9542,51.6228,52.7041,1745536.0],["2020-11-18",52.7777,53.0792,52.2113,52.2186,1526581.0],["2020-11-19",52.1892,52.5055,51.358,52.4687,1530695.0],["2020-11-20",52.6379,52.7924,52.1965,52.4614,2056585.0],["2020-11-23",52.9468,53.1602,52.5643,52.7262,1564400.0],["2020-11-24",53.2778,53.7707,52.8549,53.6971,2907324.0],["2020-11-25",53.6603,53.6603,52.6958,52.9167,2091883.0],["2020-11-27",53.005,53.0934,52.4602,52.5927,892806.0],["2020-11-30",51.2232,51.9448,50.9692,51.6355,3007646.0],["2020-12-01",52.1068,52.7878,51.8638,51.9448,3070413.0],["2020-12-02",51.7239,51.8711,50.8919,51.2821,2228829.0],["2020-12-03",51.179,51.8564,50.5606,50.6784,4208315.0],["2020-12-04",51.5472,52.7915,51.3778,52.4823,5034505.0],["2020-12-07",52.659,52.6921,51.0318,51.0907,2777146.0],["2020-12-08",50.7446,50.9582,50.3323,50.3618,4569923.0],["2020-12-09",50.5974,51.3778,50.3691,51.2748,4463895.0],["2020-12-10",50.7594,51.6503,50.5311,50.752,1912738.0],["2020-12-11",50.347,50.8551,50.2881,50.4722,1873857.0],["2020-12-14",50.9876,51.2306,50.2366,50.2587,2338572.0],["2020-12-15",50.6931,51.3999,50.0452,51.098,2222592.0],["2020-12-16",51.2306,51.3484,50.5679,50.7446,1938349.0],["2020-12-17",51.0612,51.3484,50.6342,51.0465,1973647.0],["2020-12-18",51.1864,51.6135,50.9361,51.4147,3822556.0],["2020-12-21",50.4722,51.5545,50.4575,51.3999,2273018.0],["2020-12-22",51.0907,51.4809,50.2587,50.406,3366466.0],["2020-12-23",50.8477,51.2821,50.2071,51.0612,2898832.0],["2020-12-24",51.3999,51.4146,50.7299,51.2748,546857.0],["2020-12-28",51.6355,51.9963,50.6047,50.7815,1356592.0],["2020-12-29",51.076,51.2159,50.0304,50.3397,1112822.0],["2020-12-30",50.5311,51.3778,50.5311,51.2232,1310280.0],["2020-12-31",51.0907,52.2246,50.833,52.1436,1863904.0],["2021-01-04",52.2761,52.4086,50.5532,50.6637,2963191.0],["2021-01-05",50.7078,51.2048,50.1335,50.4354,3439319.0],["2021-01-06",51.0097,52.5559,50.8109,52.3276,4883891.0],["2021-01-07",52.6737,53.6309,52.2172,53.4173,2814169.0],["2021-01-08",53.6088,54.0505,53.0492,53.4394,2295843.0],["2021-01-11",52.8651,53.2259,52.2098,52.3424,1660210.0],["2021-01-12",52.4381,52.6811,51.8343,52.3424,1919373.0],["2021-01-13",52.4307,52.7768,51.4883,51.6871,1671489.0],["2021-01-14",51.989,52.3497,51.3337,51.9301,2692350.0],["2021-01-15",51.6503,51.9411,51.0465,51.7018,1702674.0],["2021-01-19",52.1583,52.3645,51.5472,51.8196,3479129.0],["2021-01-20",51.7902,52.2025,51.5398,51.6871,2968897.0],["2021-01-21",51.6871,52.07,51.3926,51.584,1973913.0],["2021-01-22",51.4883,51.5766,50.5753,51.0391,2148678.0],["2021-01-25",50.6563,50.8035,49.8832,49.9642,2209853.0],["2021-01-26",50.0673,50.3618,49.2942,49.331,2896576.0],["2021-01-27",48.6978,48.8745,47.5492,48.6978,4638130.0],["2021-01-28",49.3899,49.9347,48.7419,49.1763,2144432.0],["2021-01-29",48.9481,49.4046,48.1897,48.6536,2276469.0],["2021-02-01",48.9481,49.2647,48.6683,49.0586,2034291.0],["2021-02-02",49.3604,49.6034,48.6536,49.0144,3040024.0],["2021-02-03",48.9555,49.2058,48.5063,48.7788,2953106.0],["2021-02-04",48.7272,49.088,48.5947,48.6536,4427668.0],["2021-02-05",49.8537,51.5619,49.8537,50.7299,8187192.0],["2021-02-08",50.833,51.0465,49.3236,49.8316,5966988.0],["2021-02-09",49.8832,50.509,49.5739,50.244,2630512.0],["2021-02-10",50.8035,52.1068,50.4207,51.7165,3569630.0],["2021-02-11",51.989,52.5927,51.2379,51.9301,3155341.0],["2021-02-12",51.7607,52.7473,51.5914,52.659,1992756.0],["2021-02-16",52.4675,52.9314,51.2895,51.3926,2887021.0],["2021-02-17",50.6047,50.914,49.2132,49.7727,4438550.0],["2021-02-18",49.4782,49.839,48.6499,49.1027,4235121.0],["2021-02-19",49.3604,49.9642,49.331,49.4709,2309776.0],["2021-02-22",48.9923,50.0231,48.8082,49.3972,2891533.0],["2021-02-23",49.5003,49.7433,48.5947,49.6549,3799599.0],["2021-02-24",49.6991,50.3765,49.4709,49.8022,3210677.0],["2021-02-25",49.6622,49.9201,48.5418,48.8735,2707478.0],["2021-02-26",49.0357,49.102,48.3502,48.5124,2986015.0],["2021-03-01",49.1905,50.6314,49.102,50.1044,2098651.0],["2021-03-02",50.0307,50.2665,49.5789,50.1855,1898539.0],["2021-03-03",50.0823,50.4434,49.8906,49.9201,2160621.0],["2021-03-04",49.9128,50.1707,48.4018,48.9767,1912605.0],["2021-03-05",49.4263,49.5737,47.908,49.4705,3123227.0],["2021-03-08",49.839,51.5932,49.3673,50.7382,2888083.0],["2021-03-09",51.0257,51.6522,50.5835,51.0036,6048068.0],["2021-03-10",51.1141,51.6153,50.8562,51.1952,2791875.0],["2021-03-11",51.2394,51.5564,50.0086,50.2518,4595799.0],["2021-03-12",50.1339,50.2665,49.3379,49.8169,4686168.0],["2021-03-15",49.7359,50.7088,48.7703,50.6645,3785798.0],["2021-03-16",50.6866,50.8119,49.2568,49.301,2869107.0],["2021-03-17",49.3305,50.156,48.9472,49.7359,2400941.0],["2021-03-18",49.7727,50.5835,49.7359,50.2223,2356089.0],["2021-03-19",49.9717,50.2592,49.7064,49.8833,4162136.0],["2021-03-22",49.7875,50.3402,48.9914,50.2739,2614057.0],["2021-03-23",50.0086,50.812,49.6253,49.898,2310307.0],["2021-03-24",50.2813,51.4753,50.1744,51.0478,2045836.0],["2021-03-25",51.2542,51.9249,50.4884,51.7627,2436637.0],["2021-03-26",51.9986,52.6177,51.6743,52.5219,2884235.0],["2021-03-29",52.3376,52.5514,51.6153,51.9028,2004434.0],["2021-03-30",51.8954,53.1115,51.8954,52.6325,3157995.0],["2021-03-31",52.4777,52.883,52.0428,52.0649,3940128.0],["2021-04-01",52.6472,52.6472,51.1657,52.2566,2573053.0],["2021-04-05",52.743,53.4137,52.5219,53.0231,2754852.0],["2021-04-06",52.9273,53.2958,52.2418,52.4777,2904272.0],["2021-04-07",52.4408,53.0599,52.2787,52.6251,2405188.0],["2021-04-08",52.5293,52.6619,51.7627,51.7775,3975294.0],["2021-04-09",51.9102,52.3892,51.5564,52.3008,3976621.0],["2021-04-12",52.4924,54.2834,52.2934,54.2171,2723933.0],["2021-04-13",53.996,54.136,53.5022,53.7822,2601318.0],["2021-04-14",53.7306,53.9591,53.1115,53.34,1767299.0],["2021-04-15",53.3916,53.6348,52.9789,53.2221,2420846.0],["2021-04-16",53.7307,53.996,53.0268,53.3474,3070943.0],["2021-04-19",53.1631,53.3953,52.8462,53.3253,1846255.0],["2021-04-20",53.4727,53.7749,52.9641,53.48,2074897.0],["2021-04-21",53.5169,54.6814,53.4727,54.4751,3149767.0],["2021-04-22",54.3424,54.8458,53.8633,54.1876,4046687.0],["2021-04-23",54.4161,54.6225,54.2392,54.5119,2884633.0],["2021-04-26",54.6151,54.7625,54.2024,54.3055,2131427.0],["2021-04-27",54.2466,54.851,53.9481,54.6888,2786302.0],["2021-04-28",54.6962,55.1532,54.4824,54.7109,2070916.0],["2021-04-29",55.05,55.2785,54.4824,55.1753,1802995.0],["2021-04-30",53.4248,54.3277,52.1165,52.1976,6373714.0],["2021-05-03",52.5882,53.3474,52.2197,52.5145,2539347.0],["2021-05-04",52.4335,53.0452,52.2787,52.9494,1948434.0],["2021-05-05",53.001,53.1484,52.4261,52.8388,1734389.0],["2021-05-06",53.1484,53.4801,52.8314,53.399,1477880.0],["2021-05-07",53.4579,54.0623,53.1631,53.6717,1855677.0],["2021-05-10",54.0034,54.4861,52.7725,52.7946,4648879.0],["2021-05-11",52.6546,52.7393,51.5711,51.7038,7630781.0],["2021-05-12",51.5932,51.9691,50.3329,50.3992,3171132.0],["2021-05-13",50.5245,51.5121,50.2813,51.2026,1993419.0],["2021-05-14",51.4679,52.1865,51.3795,52.0428,2233208.0],["2021-05-17",51.8217,52.2418,51.5121,52.0207,2416998.0],["2021-05-18",52.0502,52.345,51.0109,51.0331,2458400.0],["2021-05-19",50.2223,50.9888,49.7138,50.9446,4225035.0],["2021-05-20",51.6669,52.3524,51.6227,51.9617,2820140.0],["2021-05-21",52.3376,52.8904,52.2492,52.7504,3538976.0],["2021-05-24",53.0673,53.4137,52.5735,53.0378,2473528.0],["2021-05-25",52.9789,53.3105,52.7467,52.7946,2273018.0],["2021-05-26",52.8536,53.1926,52.6546,53.0305,2203351.0],["2021-05-27",53.4362,53.676,53.1005,53.3182,7870437.0],["2021-05-28",53.3034,53.724,53.2149,53.5026,2189948.0],["2021-06-01",53.9084,54.2109,52.8792,53.2592,3568170.0],["2021-06-02",53.237,54.2692,53.0969,54.1814,3577327.0],["2021-06-03",53.8789,54.5134,53.51,54.2625,2905334.0],["2021-06-04",54.4248,54.5798,53.9305,54.1961,2061893.0],["2021-06-07",54.2552,54.3732,53.1928,53.6649,3358239.0],["2021-06-08",53.6428,53.6576,52.9936,53.1411,2919002.0],["2021-06-09",53.0526,53.0747,52.396,52.4329,3037768.0],["2021-06-10",52.5509,52.7206,51.7984,51.9902,3890366.0],["2021-06-11",52.3296,52.7427,51.8832,52.7058,3836755.0],["2021-06-14",52.7058,52.7058,51.8648,52.4624,3977948.0],["2021-06-15",52.4698,52.8977,52.2263,52.7649,4561695.0],["2021-06-16",52.7427,52.7427,51.732,51.7762,5158845.0],["2021-06-17",51.673,51.8795,50.7434,51.2746,6139631.0],["2021-06-18",50.5811,51.293,50.5221,50.8688,8395266.0],["2021-06-21",50.9426,51.4738,50.8467,51.2893,4524937.0],["2021-06-22",51.2598,51.4885,50.7788,51.341,4320049.0],["2021-06-23",51.3705,51.5549,50.9057,50.9573,3550256.0],["2021-06-24",51.0901,51.3188,50.7655,51.2598,3827333.0],["2021-06-25",51.5697,51.9238,51.2598,51.5918,6614299.0],["2021-06-28",51.7615,52.0824,50.8725,51.7984,5627409.0],["2021-06-29",51.8795,52.0935,51.3705,51.7689,3625364.0],["2021-06-30",51.5992,52.005,51.3115,51.4516,5461401.0],["2021-07-01",51.5623,52.2447,51.5623,52.0787,4091937.0],["2021-07-02",52.2189,52.3222,51.9681,52.1746,3285121.0],["2021-07-06",52.1599,52.1599,50.9573,51.4516,5344758.0],["2021-07-07",51.341,52.3665,51.2008,52.1599,6301127.0],["2021-07-08",51.507,51.7836,51.0901,51.3262,4204334.0],["2021-07-09",51.9459,52.4698,51.7135,52.1451,2210251.0],["2021-07-12",52.3591,52.4255,51.6951,51.9755,3174715.0],["2021-07-13",52.4329,52.8018,51.9312,52.0714,4800024.0],["2021-07-14",52.3738,52.3886,51.5549,52.2115,2070120.0],["2021-07-15",51.9533,52.2779,51.7984,51.9386,3019589.0],["2021-07-16",52.1009,52.2706,51.5254,51.5771,2325700.0],["2021-07-19",50.7434,51.009,49.7769,50.4409,4369148.0],["2021-07-20",50.677,51.6656,50.5737,51.4959,2842965.0],["2021-07-21",51.5549,51.8943,51.2967,51.3188,3059000.0],["2021-07-22",51.459,51.459,50.7139,51.0237,3558218.0],["2021-07-23",51.341,51.4037,50.8504,51.1344,3481252.0],["2021-07-26",51.1787,51.3152,50.4852,50.8836,2948727.0],["2021-07-27",50.5442,50.9205,50.131,50.736,6323819.0],["2021-07-28",50.8688,51.0901,50.4557,50.7877,4031426.0],["2021-07-29",50.9869,51.3041,50.559,50.9352,5542348.0],["2021-07-30",53.06,53.7018,51.9386,53.6059,7304472.0],["2021-08-02",54.0781,55.2511,53.8346,54.2256,7286026.0],["2021-08-03",54.3511,55.17,54.174,55.015,3345898.0],["2021-08-04",54.7052,54.9597,54.2404,54.2994,2605432.0],["2021-08-05",54.5872,54.7273,54.0449,54.233,2689166.0],["2021-08-06",54.3732,55.0446,54.1297,54.956,2405851.0],["2021-08-09",54.7863,54.9486,54.4839,54.7052,1625575.0],["2021-08-10",54.7273,55.1995,54.5392,54.9708,2107541.0],["2021-08-11",55.0667,55.4872,54.7347,55.3175,2826908.0],["2021-08-12",55.3323,55.9409,55.1995,55.7823,2693545.0],["2021-08-13",56.0405,56.2323,55.5315,56.0405,1792114.0],["2021-08-16",55.952,55.952,55.5315,55.8192,2016377.0],["2021-08-17",55.6569,55.6569,54.7052,55.1552,2260810.0],["2021-08-18",54.8232,55.2216,54.4691,54.5355,2467424.0],["2021-08-19",54.1223,54.3953,53.7313,54.1961,3763107.0],["2021-08-20",54.2035,54.5466,53.9674,54.174,2577830.0],["2021-08-23",54.4617,54.5945,53.8863,53.9379,1788663.0],["2021-08-24",54.0781,54.624,54.0412,54.3732,1610182.0],["2021-08-25",54.447,54.9044,54.0633,54.8601,1549405.0],["2021-08-26",54.6535,54.7199,54.1297,54.1961,2801695.0],["2021-08-27",54.4765,55.015,54.4027,54.6462,2307520.0],["2021-08-30",54.7863,55.1257,54.5798,54.6831,1615755.0],["2021-08-31",54.6462,54.7568,54.2773,54.4986,2413150.0],["2021-09-01",54.6093,54.7863,54.0707,54.5281,1928529.0],["2021-09-02",54.8601,55.3028,54.7642,55.2954,1905705.0],["2021-09-03",55.2216,55.8266,55.0888,55.7012,2892727.0],["2021-09-07",55.7159,55.952,54.3916,54.4248,2932272.0],["2021-09-08",54.2478,54.8527,54.0412,54.7126,2302876.0],["2021-09-09",54.875,56.2042,54.7532,55.9606,6139100.0],["2021-09-10",56.2486,56.4996,55.5322,55.6135,3751827.0],["2021-09-13",56.027,56.3003,54.8307,55.2886,3034584.0],["2021-09-14",55.6652,55.6652,54.7126,55.3698,4023729.0],["2021-09-15",55.3329,55.708,54.9304,55.163,4188277.0],["2021-09-16",55.0449,55.4215,54.7126,54.8012,3811675.0],["2021-09-17",54.3286,55.1482,53.5458,53.7156,9208982.0],["2021-09-20",52.7187,53.2282,52.2756,52.9698,3058602.0],["2021-09-21",53.051,53.6233,52.6079,53.339,4838906.0],["2021-09-22",53.9076,54.3876,53.6861,54.0553,2983229.0],["2021-09-23",54.1956,54.7857,54.1292,54.3581,2200299.0],["2021-09-24",54.3359,54.7052,54.0775,54.0996,1656494.0],["2021-09-27",53.9741,54.7015,53.9519,54.1218,2166726.0],["2021-09-28",53.8707,54.0923,53.3686,53.5384,3201786.0],["2021-09-29",53.6344,53.8338,53.376,53.4129,1996206.0],["2021-09-30",53.5089,53.723,52.1058,52.1132,2443140.0],["2021-10-01",52.3864,52.763,51.7144,52.4455,2044774.0],["2021-10-04",52.571,52.8664,51.9359,52.4972,2672313.0],["2021-10-05",52.5858,53.1544,52.2018,52.3864,3194089.0],["2021-10-06",51.7735,52.2018,51.1938,52.0024,4134269.0],["2021-10-07",52.4676,53.0658,52.3473,52.7483,1702806.0],["2021-10-08",52.4898,52.6449,52.0098,52.2535,1629821.0],["2021-10-11",52.4972,52.8516,52.0246,52.0393,2049817.0],["2021-10-12",52.0467,52.3495,51.3821,51.6553,2691156.0],["2021-10-13",51.6553,52.5784,51.5076,52.4824,2666739.0],["2021-10-14",52.9698,53.4387,52.7483,53.3981,2574115.0],["2021-10-15",53.819,54.0701,53.2652,53.6566,6569977.0],["2021-10-18",53.2283,53.7452,52.9033,53.627,1927998.0],["2021-10-19",53.9889,54.624,53.8486,54.5353,2835534.0],["2021-10-20",54.7052,55.3587,54.4689,54.9562,1798749.0],["2021-10-21",54.6387,55.2959,54.4135,55.2738,1480932.0],["2021-10-22",55.3698,55.3698,54.8603,54.9415,1274849.0],["2021-10-25",54.9415,55.4658,54.5723,54.9267,1689006.0],["2021-10-26",55.0449,55.3624,54.7126,55.0006,1416440.0],["2021-10-27",55.1039,55.3919,54.6764,54.6978,2721412.0],["2021-10-28",54.8824,55.3772,54.8085,55.355,2857031.0],["2021-10-29",53.3206,56.1969,53.3206,55.9089,4749466.0],["2021-11-01",55.9162,56.891,55.739,56.5661,4365565.0],["2021-11-02",56.8615,57.4146,56.6111,56.8541,4217339.0],["2021-11-03",56.5661,57.0387,56.2486,56.6621,2602247.0],["2021-11-04",56.7802,57.9692,56.7802,57.6442,2107409.0],["2021-11-05",58.1242,58.331,57.7033,58.1242,2237455.0],["2021-11-08",58.4418,58.7667,57.6738,57.6812,2031770.0],["2021-11-09",57.7255,58.0726,57.4596,58.0652,1551263.0],["2021-11-10",58.1242,58.2498,57.6369,58.0356,1328858.0],["2021-11-11",57.9913,58.043,57.0941,57.3193,1230925.0],["2021-11-12",57.5852,57.8806,57.2898,57.7846,1144272.0],["2021-11-15",57.9544,58.235,57.4966,57.6221,2354894.0],["2021-11-16",57.7476,58.4787,57.7255,58.0135,1426525.0],["2021-11-17",57.9544,58.4713,57.563,58.3901,2096527.0],["2021-11-18",58.4492,58.5009,57.6959,58.1686,1859392.0],["2021-11-19",58.2793,58.7519,58.043,58.4344,1211949.0],["2021-11-22",58.5378,58.9809,57.9692,58.0873,1734124.0],["2021-11-23",58.3089,58.3753,57.6886,57.8732,1808170.0],["2021-11-24",57.5554,57.7845,57.0528,57.6736,2415538.0],["2021-11-26",56.4615,57.0143,55.7593,55.9662,1628494.0],["2021-11-29",56.4393,56.6758,55.7297,56.3432,2224052.0],["2021-11-30",55.9588,56.4954,54.5693,54.5989,6124769.0],["2021-12-01",55.3232,55.9662,54.3254,54.355,3039626.0],["2021-12-02",54.525,55.1384,53.9706,54.8797,5404075.0],["2021-12-03",55.0128,56.8606,54.2884,55.0867,3259377.0],["2021-12-06",55.5302,55.7571,54.9906,55.0793,2773297.0],["2021-12-07",55.6262,56.2545,55.3232,55.508,2010405.0],["2021-12-08",55.641,56.0845,55.2936,55.9145,2211446.0],["2021-12-09",55.811,56.0365,55.4784,55.5375,1252555.0],["2021-12-10",55.7667,55.9884,55.2345,55.5523,1531756.0],["2021-12-13",55.5154,55.8554,55.1976,55.3749,2220071.0],["2021-12-14",55.1976,55.6706,54.4695,54.7024,1504287.0],["2021-12-15",54.9019,55.7593,54.7393,55.6484,1970728.0],["2021-12-16",55.9367,56.3528,55.2936,55.6854,1694977.0],["2021-12-17",55.5006,55.5006,53.7415,53.8745,3641952.0],["2021-12-20",53.3867,53.4828,52.2115,52.8472,2023808.0],["2021-12-21",53.2093,53.7341,52.8028,53.6528,2577830.0],["2021-12-22",53.6898,53.978,53.2389,53.6971,1957590.0],["2021-12-23",53.8819,55.4045,53.808,55.0645,2096395.0],["2021-12-27",55.2715,55.7445,55.1828,55.7076,1092519.0],["2021-12-28",55.8036,56.1806,55.7519,55.8997,1017676.0],["2021-12-29",55.9884,56.0697,55.5597,56.0328,1618675.0],["2021-12-30",56.2397,56.5428,56.1289,56.1954,1135912.0],["2021-12-31",56.1362,56.6315,56.0572,56.3875,1149447.0],["2022-01-03",55.9219,56.5649,54.0852,54.3771,3696093.0],["2022-01-04",54.6506,55.0349,54.355,54.5989,3027683.0],["2022-01-05",54.8502,55.2715,53.2389,53.4458,3690652.0],["2022-01-06",53.6602,53.9928,53.2758,53.5493,1824492.0],["2022-01-07",53.4754,53.7932,53.0319,53.1797,2417794.0],["2022-01-10",52.8619,53.3719,52.0785,53.2832,3302505.0],["2022-01-11",53.4976,54.3476,53.0615,54.2663,3305159.0],["2022-01-12",54.4954,54.7763,54.0593,54.5102,2723004.0],["2022-01-13",54.7245,54.9832,54.1628,54.3476,3576132.0],["2022-01-14",53.7489,54.0224,52.8028,53.5863,4220258.0],["2022-01-18",52.8545,54.1037,52.4591,53.7784,4961388.0],["2022-01-19",53.9706,54.1184,53.0763,53.3941,3347490.0],["2022-01-20",53.6084,53.896,52.6254,52.7067,2916613.0],["2022-01-21",52.5293,53.2389,52.0267,53.0393,9691877.0],["2022-01-24",52.4332,53.3276,51.5833,53.1871,3687468.0],["2022-01-25",52.3741,52.4554,51.1324,51.6498,3450996.0],["2022-01-26",52.1524,52.7954,51.0082,51.465,2819212.0],["2022-01-27",51.7089,52.0563,50.312,50.7481,3427508.0],["2022-01-28",50.4894,51.5648,49.9498,51.5241,3123227.0],["2022-01-31",51.3394,52.278,51.0274,52.1376,3728074.0],["2022-02-01",51.8863,52.4199,51.5241,52.2041,3570957.0],["2022-02-02",52.1745,53.0541,51.9972,52.9358,3839675.0],["2022-02-03",51.162,51.5093,48.8116,48.8189,11355803.0],["2022-02-04",48.1611,48.5159,46.5942,47.592,7929621.0],["2022-02-07",47.4959,47.6733,47.0081,47.2151,4766186.0],["2022-02-08",47.2151,48.5307,47.0303,48.4642,4289528.0],["2022-02-09",49.0628,49.6689,48.9372,49.1368,3497972.0],["2022-02-10",48.1168,49.2181,47.8729,48.6046,4327745.0],["2022-02-11",48.6157,48.9889,47.8137,48.235,6929196.0],["2022-02-14",48.1685,48.6342,47.8433,48.0798,3873380.0],["2022-02-15",48.7672,48.9372,48.2646,48.5529,2645109.0],["2022-02-16",48.1833,48.5529,47.5957,48.309,2517319.0],["2022-02-17",47.9172,47.932,46.6829,46.8381,7171639.0],["2022-02-18",47.0968,47.895,46.8499,47.119,4011123.0],["2022-02-22",46.5868,47.3148,46.5425,47.082,5222674.0],["2022-02-23",47.2077,47.252,46.1359,46.2394,4027445.0],["2022-02-24",45.4477,47.6749,45.1073,47.6305,5039681.0],["2022-02-25",47.4529,48.7108,47.3419,48.4593,3508057.0],["2022-02-28",47.6749,48.1189,47.3789,47.9117,3803182.0],["2022-03-01",47.8007,47.9783,46.5317,46.8832,4061814.0],["2022-03-02",47.1866,47.8229,47.009,47.5047,3450067.0],["2022-03-03",47.6749,47.6971,46.0914,46.528,6733994.0],["2022-03-04",45.6549,46.1654,44.6707,44.8409,6064788.0],["2022-03-07",44.8409,44.8631,42.7025,42.7542,8261902.0],["2022-03-08",42.7617,43.0502,41.6443,41.6517,9701564.0],["2022-03-09",42.7617,44.1121,42.7025,43.2796,7721548.0],["2022-03-10",42.5323,42.7616,41.4815,41.7923,9990452.0],["2022-03-11",42.1623,42.6285,41.5555,41.6147,8625235.0],["2022-03-14",42.88,43.3314,42.0572,42.1475,5834023.0],["2022-03-15",42.3991,43.1538,41.8811,42.1697,3885987.0],["2022-03-16",42.5471,44.4635,42.5471,44.0862,5146504.0],["2022-03-17",44.3969,45.1517,43.9382,45.1369,4729561.0],["2022-03-18",45.1517,46.0692,45.0259,45.8028,5863482.0],["2022-03-21",45.5735,45.9508,45.185,45.4181,2763478.0],["2022-03-22",45.5809,46.1284,45.4181,45.4477,2070518.0],["2022-03-23",45.0481,45.2849,44.5967,44.6263,3374428.0],["2022-03-24",44.8039,45.4699,44.6263,45.3737,2979115.0],["2022-03-25",45.4921,45.7362,45.2479,45.5439,2345340.0],["2022-03-28",45.4477,45.9656,45.2627,45.936,2284165.0],["2022-03-29",46.6686,47.3049,46.3356,46.824,2391652.0],["2022-03-30",46.38,46.7722,45.8028,45.973,2205474.0],["2022-03-31",45.788,46.0544,45.0851,45.0851,3159852.0],["2022-04-01",45.4181,45.5476,44.5301,44.8631,4421299.0],["2022-04-04",44.9297,45.3293,44.3821,45.0703,5056799.0],["2022-04-05",45.0703,45.2405,44.0788,44.2859,2981504.0],["2022-04-06",43.6126,44.0122,43.0354,43.8642,3102261.0],["2022-04-07",43.657,44.4243,43.2796,44.2119,2999153.0],["2022-04-08",44.2638,44.4376,43.731,43.9974,3595639.0],["2022-04-11",43.916,44.1158,43.4128,43.546,3058735.0],["2022-04-12",43.7014,44.2859,43.1168,43.3684,2981238.0],["2022-04-13",43.2278,43.7976,43.1168,43.768,3019058.0],["2022-04-14",43.9012,44.0344,42.9392,43.0502,3319623.0],["2022-04-18",42.7247,43.1945,42.5249,42.8134,2154385.0],["2022-04-19",42.9244,43.8457,42.9244,43.7162,2445396.0],["2022-04-20",44.175,44.8039,44.0788,44.3673,2068926.0],["2022-04-21",44.8779,44.8779,43.9456,44.1749,4324826.0],["2022-04-22",43.7976,43.8975,42.6803,42.7691,2418325.0],["2022-04-25",42.4435,42.8283,41.6369,42.8061,2493566.0],["2022-04-26",42.3103,42.7321,41.8626,42.1105,4488047.0],["2022-04-27",42.0439,42.954,42.0439,42.7173,4336636.0],["2022-04-28",42.917,43.6644,41.6813,43.3906,6978428.0],["2022-04-29",42.991,43.5164,42.4287,42.5471,5726005.0],["2022-05-02",42.5249,43.8309,42.2119,43.4868,5046183.0],["2022-05-03",43.324,44.5671,43.2315,44.0936,4605486.0],["2022-05-04",44.4857,46.5798,44.249,46.4022,6773008.0],["2022-05-05",45.6327,46.7722,44.8853,45.1961,6992096.0],["2022-05-06",44.9223,45.1295,43.916,44.9741,3773590.0],["2022-05-09",44.2933,44.9223,43.6385,43.8272,4922507.0],["2022-05-10",44.1676,44.5375,42.4287,43.2204,5458747.0],["2022-05-11",43.1316,43.8346,42.5471,42.6063,3176573.0],["2022-05-12",42.3103,43.0872,41.7479,42.5693,3462143.0],["2022-05-13",42.8356,43.7088,42.6951,43.287,4000242.0],["2022-05-16",42.9096,43.3462,42.5471,43.0058,2553944.0],["2022-05-17",43.694,44.3081,43.5386,44.101,2180394.0],["2022-05-18",43.5756,43.9012,42.5693,42.7616,3435736.0],["2022-05-19",42.4509,43.8753,42.4509,43.3462,3732984.0],["2022-05-20",43.731,43.8272,41.7183,43.1168,3643411.0],["2022-05-23",43.583,43.7828,42.7912,43.4128,3047721.0],["2022-05-24",43.3092,43.7976,42.8135,43.6348,3785931.0],["2022-05-25",43.1834,44.064,43.0946,43.7606,2791875.0],["2022-05-26",44.4496,45.2645,44.0865,44.8941,2873486.0],["2022-05-27",45.3311,45.9386,45.2052,45.9312,2618436.0],["2022-05-31",45.2571,46.0164,44.9459,45.7608,8322015.0],["2022-06-01",46.1016,46.1609,44.7866,45.4645,2496485.0],["2022-06-02",45.6941,46.7906,45.257,46.7757,2647896.0],["2022-06-03",46.2794,46.5091,46.0201,46.3609,2202157.0],["2022-06-06",46.9387,47.0795,46.5683,46.672,1790787.0],["2022-06-07",46.3609,47.1906,46.1905,47.1684,2079807.0],["2022-06-08",46.7609,47.4054,46.5387,46.6498,1690863.0],["2022-06-09",46.472,46.5016,45.1682,45.2867,3964014.0],["2022-06-10",44.494,44.5829,43.3902,43.8273,3765363.0],["2022-06-13",42.7827,43.4939,42.0011,42.2863,4511402.0],["2022-06-14",42.2863,42.5975,41.0269,41.5381,3464930.0],["2022-06-15",41.8937,42.5234,41.3122,41.9604,3450864.0],["2022-06-16",41.0195,41.1232,39.4119,39.8194,4575761.0],["2022-06-17",39.7453,40.2454,39.3008,39.6786,7068664.0],["2022-06-21",40.3306,40.412,39.6712,40.0565,3564853.0],["2022-06-22",39.4638,40.6713,39.4638,40.4046,2823458.0],["2022-06-23",40.338,40.7306,39.8046,40.575,3029806.0],["2022-06-24",40.938,41.7233,40.864,41.6937,4844346.0],["2022-06-27",41.8196,41.9604,41.1825,41.264,2176015.0],["2022-06-28",41.4344,41.8344,40.6676,40.6936,1340403.0],["2022-06-29",40.6861,40.6861,39.8416,40.3972,1900662.0],["2022-06-30",39.849,40.6713,39.4342,40.2861,2433718.0],["2022-07-01",40.6417,40.864,39.9379,40.6491,2279255.0],["2022-07-05",39.849,40.7602,39.4119,40.6862,2150669.0],["2022-07-06",40.7306,41.1751,40.3713,40.8047,2702701.0],["2022-07-07",41.0121,41.5233,40.7676,41.427,1680513.0],["2022-07-08",41.301,41.8418,40.9529,41.4937,2236526.0],["2022-07-11",41.2714,41.6196,41.0825,41.1084,2253777.0],["2022-07-12",41.0269,41.7011,40.4639,40.5676,2666474.0],["2022-07-13",39.8564,40.4417,39.5897,40.212,1173333.0],["2022-07-14",39.5082,39.8564,38.8711,39.7527,1453330.0],["2022-07-15",40.5528,40.7602,40.049,40.6713,1518088.0],["2022-07-18",40.8862,41.0573,40.012,40.2046,997108.0],["2022-07-19",40.7602,41.9826,40.6284,41.9307,1886596.0],["2022-07-20",42.1159,42.5234,41.9456,42.3678,1489956.0],["2022-07-21",42.4493,43.6124,42.3901,43.5532,2347994.0],["2022-07-22",43.5902,43.8347,42.8938,43.279,1568514.0],["2022-07-25",43.242,43.3087,42.7827,43.1976,2146157.0],["2022-07-26",43.0494,43.3754,42.9086,43.1309,1915657.0],["2022-07-27",43.2642,44.3829,43.2494,44.0791,3307680.0],["2022-07-28",44.6644,46.5387,44.4496,46.2794,4921710.0],["2022-07-29",46.4572,47.9981,46.4572,47.7462,7120815.0],["2022-08-01",47.2573,47.9018,47.0943,47.7314,4244011.0],["2022-08-02",47.524,48.0796,47.3536,47.5388,2198441.0],["2022-08-03",47.8277,48.5241,47.6647,48.3611,2641394.0],["2022-08-04",48.45,48.976,48.3611,48.5908,2249663.0],["2022-08-05",47.9166,48.3982,47.687,48.3537,1243664.0],["2022-08-08",48.7019,48.9908,48.3463,48.4945,2176147.0],["2022-08-09",48.2944,48.45,47.7759,48.1092,1684627.0],["2022-08-10",49.2205,49.7116,49.0649,49.376,2277132.0],["2022-08-11",49.7983,50.3443,49.7391,49.8428,2413946.0],["2022-08-12",50.0724,50.7762,49.9687,50.754,1756417.0],["2022-08-15",50.3762,50.8355,50.1317,50.7392,1879297.0],["2022-08-16",50.5465,51.1688,50.5391,50.8651,2996101.0],["2022-08-17",50.1984,50.6503,50.1761,50.4058,1801403.0],["2022-08-18",50.5614,50.6577,50.1391,50.6206,1298337.0],["2022-08-19",50.1317,50.2428,49.6798,50.0502,4071767.0],["2022-08-22",49.2797,49.376,48.5759,48.65,2231218.0],["2022-08-23",48.6426,49.2353,48.5982,48.7389,1947771.0],["2022-08-24",48.5982,48.9612,48.5537,48.8501,1552457.0],["2022-08-25",49.1316,49.6279,48.9982,49.6205,1330318.0],["2022-08-26",49.7835,49.7835,47.8388,47.9611,1515434.0],["2022-08-29",47.6277,47.9685,47.4499,47.5684,1390298.0],["2022-08-30",47.65,47.7019,46.9158,47.1828,1752038.0],["2022-08-31",47.5833,47.7019,46.8483,46.9677,2206668.0],["2022-09-01",46.8565,46.9492,46.0481,46.9232,1940207.0],["2022-09-02",47.5388,47.6574,46.1482,46.4041,1523396.0],["2022-09-06",46.456,46.8565,46.0481,46.7749,1580059.0],["2022-09-07",46.8713,48.1246,46.7,48.0876,1829535.0],["2022-09-08",47.8799,48.4806,47.6723,48.4065,2743440.0],["2022-09-09",48.755,49.0628,48.6067,48.9627,1851298.0],["2022-09-12",49.289,49.645,48.9924,49.6302,2379709.0],["2022-09-13",48.3694,48.7476,47.383,47.5981,2861012.0],["2022-09-14",47.6203,47.7724,47.0196,47.5239,2591764.0],["2022-09-15",47.6203,48.2507,47.3897,47.6723,3476740.0],["2022-09-16",47.1976,47.2792,45.8182,46.5153,4034345.0],["2022-09-19",46.278,47.4535,46.1148,47.3979,1564002.0],["2022-09-20",46.9232,47.1197,46.3633,46.9232,3089123.0],["2022-09-21",47.2718,47.8354,46.1148,46.1445,2452296.0],["2022-09-22",46.0407,46.1779,44.9579,45.1581,1497918.0],["2022-09-23",44.728,44.854,43.749,44.4016,2404922.0],["2022-09-26",44.2607,44.8318,43.7713,43.9122,1484117.0],["2022-09-27",44.3794,44.4387,43.0296,43.4746,1856208.0],["2022-09-28",43.838,45.0061,43.4672,44.7873,1962633.0],["2022-09-29",44.2978,44.3646,43.5117,43.9122,1324081.0],["2022-09-30",43.9418,44.372,43.1817,43.2373,3169805.0],["2022-10-03",43.8454,45.3806,43.6748,44.9653,2567347.0],["2022-10-04",45.833,46.2965,45.8107,46.1816,3720112.0],["2022-10-05",45.4993,46.278,45.3732,45.9072,2658512.0],["2022-10-06",45.8478,46.1297,45.4548,45.566,2458002.0],["2022-10-07",44.943,45.1359,44.2237,44.5426,2045969.0],["2022-10-10",45.0691,45.0691,43.7453,44.1866,1810559.0],["2022-10-11",43.7416,44.4981,43.5859,43.8306,2409434.0],["2022-10-12",44.4684,44.6464,43.7268,43.7638,2714379.0],["2022-10-13",42.8516,45.0469,42.5921,44.7206,2296772.0],["2022-10-14",44.9505,45.2471,43.5265,43.66,1448288.0],["2022-10-17",44.5722,45.084,44.4758,44.906,3816717.0],["2022-10-18",46.0184,46.2594,45.1581,45.7292,2093077.0],["2022-10-19",45.2842,45.4993,44.6316,44.995,1707186.0],["2022-10-20",45.0024,45.3287,44.1347,44.1866,2033495.0],["2022-10-21",44.3275,45.6328,43.9789,45.5734,1597045.0],["2022-10-24",45.9887,46.9084,45.8478,46.545,2247805.0],["2022-10-25",46.5376,47.472,46.4634,47.3979,6280426.0],["2022-10-26",47.1309,47.8947,46.278,46.456,5620907.0],["2022-10-27",46.9084,47.1605,46.3299,46.4041,3943446.0],["2022-10-28",46.671,47.8725,46.545,47.6203,3973702.0],["2022-10-31",47.4646,47.9541,47.1902,47.3904,2722075.0],["2022-11-01",48.0134,48.0357,47.0233,47.4201,2234933.0],["2022-11-02",47.1605,47.9541,46.1371,46.1667,2052604.0],["2022-11-03",45.6624,47.027,45.5215,46.3002,2325966.0],["2022-11-04",47.0864,48.0134,46.4856,47.9022,4199026.0],["2022-11-07",48.1321,48.1988,47.5684,47.8651,3833570.0],["2022-11-08",48.0357,48.3397,47.4869,47.9096,2619233.0],["2022-11-09",47.6723,48.4065,47.472,47.7168,4290589.0],["2022-11-10",49.4299,50.4682,49.4299,50.357,3545611.0],["2022-11-11",50.6759,51.4842,50.5201,50.7797,3375888.0],["2022-11-14",50.5201,50.8687,49.5894,49.6228,2690625.0],["2022-11-15",50.3125,50.4385,49.2742,49.4967,2538418.0],["2022-11-16",49.4448,50.0269,49.1778,49.7266,2009078.0],["2022-11-17",49.0591,49.2816,48.5845,49.2445,1696968.0],["2022-11-18",49.8008,50.0455,49.1184,49.4003,2092546.0],["2022-11-21",49.3632,50.001,49.3632,49.8452,2131826.0],["2022-11-22",50.1864,50.3125,49.7637,50.2531,1625973.0],["2022-11-23",50.3718,50.6351,50.2049,50.3496,2098518.0],["2022-11-25",50.5201,50.713,50.3236,50.4831,688448.0],["2022-11-28",50.0232,50.1122,48.5548,48.6883,1721650.0],["2022-11-29",48.6734,48.8813,48.2577,48.7031,1786407.0],["2022-11-30",48.7403,50.1657,48.0201,50.1509,4878450.0],["2022-12-01",50.4924,50.7819,50.0766,50.4033,2026727.0],["2022-12-02",49.7722,50.8116,49.6542,50.6632,1801933.0],["2022-12-05",49.9727,50.188,49.5183,49.9059,2007486.0],["2022-12-06",49.7945,50.0098,48.9853,49.3936,1768228.0],["2022-12-07",49.3936,49.7091,49.1412,49.3045,1740891.0],["2022-12-08",49.4901,49.6683,49.0892,49.4159,1481330.0],["2022-12-09",49.5272,49.7425,48.7848,48.7922,2372145.0],["2022-12-12",49.0298,49.891,48.8331,49.7648,1485311.0],["2022-12-13",51.2274,51.2274,49.9207,50.3068,2397889.0],["2022-12-14",50.2919,50.7522,49.401,49.6386,2467424.0],["2022-12-15",48.911,49.3119,47.5153,47.79,3216913.0],["2022-12-16",47.2554,47.7009,47.1218,47.3965,2930016.0],["2022-12-19",47.2777,47.8419,47.0178,47.2257,2461983.0],["2022-12-20",47.2257,47.5004,47.0624,47.3816,1623319.0],["2022-12-21",47.7157,48.4062,47.6289,48.3097,1647603.0],["2022-12-22",47.9013,48.009,46.565,47.4707,1232783.0],["2022-12-23",47.4039,47.7231,47.0475,47.6266,1274318.0],["2022-12-27",47.8048,48.0053,47.4135,47.7528,971762.0],["2022-12-28",47.9236,47.9978,47.0921,47.1069,977203.0],["2022-12-29",47.5375,48.3691,47.144,48.0721,1226015.0],["2022-12-30",47.7306,48.1018,47.2777,47.7009,1276972.0],["2023-01-03",48.0721,48.3134,47.2183,47.7157,2154915.0],["2023-01-04",48.1834,48.7551,47.8345,48.421,2068262.0],["2023-01-05",48.0869,48.3245,47.3742,47.4633,2130631.0],["2023-01-06",48.035,48.7997,47.9236,48.6586,1758806.0],["2023-01-09",48.9259,49.5644,48.6215,48.8591,2008016.0],["2023-01-10",48.718,49.208,48.6438,49.0892,1464875.0],["2023-01-11",49.3787,49.7797,49.0261,49.75,1577007.0],["2023-01-12",50.0172,50.0172,49.3862,49.8019,1182755.0],["2023-01-13",49.4604,50.3068,49.4604,50.0618,1461292.0],["2023-01-17",50.2177,50.4701,49.9801,49.9875,2132489.0],["2023-01-18",50.1509,50.4627,49.1931,49.2525,2175882.0],["2023-01-19",49.5866,49.6163,48.3208,48.3468,2946205.0],["2023-01-20",48.5992,49.1486,46.81,48.5918,5178352.0],["2023-01-23",48.718,49.7648,48.4433,49.646,2181455.0],["2023-01-24",49.646,50.1063,48.4953,49.9207,1644418.0],["2023-01-25",49.3491,49.7128,48.5287,49.5644,1876643.0],["2023-01-26",49.9727,50.0692,49.1672,49.6831,1436079.0],["2023-01-27",49.4827,50.1286,49.3453,49.75,1466335.0],["2023-01-30",49.594,49.7388,49.038,49.1709,2314155.0],["2023-01-31",49.3936,50.5221,49.1486,50.5072,4188277.0],["2023-02-01",50.4924,51.22,48.0201,48.9036,6399988.0],["2023-02-02",49.5569,50.9007,48.9192,50.3439,4989918.0],["2023-02-03",49.9504,51.3759,49.7425,51.2868,5227053.0],["2023-02-06",50.8859,51.5838,50.8636,51.1828,3615942.0],["2023-02-07",50.9898,51.5875,50.6706,51.4724,2775022.0],["2023-02-08",51.1234,51.6654,50.7374,51.3016,2900159.0],["2023-02-09",51.7248,51.8087,50.3885,50.6483,2062954.0],["2023-02-10",50.5518,50.6557,50.0766,50.5815,1429312.0],["2023-02-13",50.6037,51.4063,50.4256,51.361,2066272.0],["2023-02-14",51.2274,51.3684,50.5369,51.2422,1442980.0],["2023-02-15",50.9824,51.7694,50.9824,51.6283,1669764.0],["2023-02-16",50.8116,51.5021,50.7819,51.0047,1507339.0],["2023-02-17",50.9824,51.5392,50.5963,51.4947,2176944.0],["2023-02-21",51.0789,51.0789,49.5718,49.7128,2000983.0],["2023-02-22",49.8168,50.1657,48.77,49.0966,3154146.0],["2023-02-23",49.3419,49.9142,49.0446,49.8696,2375330.0],["2023-02-24",49.3791,49.8547,48.8885,49.8027,2275407.0],["2023-02-27",50.3527,50.4939,49.4236,49.5128,1993950.0],["2023-02-28",49.5723,50.0554,49.4608,49.5426,2453888.0],["2023-03-01",49.327,49.7841,49.2676,49.6317,2140451.0],["2023-03-02",49.5128,50.3155,49.1412,50.3081,2366041.0],["2023-03-03",49.2378,50.7317,49.2155,50.6499,3054754.0],["2023-03-06",50.6128,51.0438,50.3935,50.4567,1785213.0],["2023-03-07",50.4939,50.6945,49.9067,49.9216,1778711.0],["2023-03-08",49.8993,50.1817,49.5574,49.9067,1441786.0],["2023-03-09",50.1446,50.3378,49.1041,49.1635,2557793.0],["2023-03-10",49.2155,49.2155,47.5916,47.8778,2263729.0],["2023-03-13",47.3501,47.9967,47.0008,47.5359,2364847.0],["2023-03-14",48.4054,49.4942,48.3311,49.2155,3441044.0],["2023-03-15",48.2494,48.4575,46.8298,47.848,3406542.0],["2023-03-16",47.5879,48.9963,47.3315,48.6953,4302532.0],["2023-03-17",48.3757,48.5912,47.0974,47.5136,4947056.0],["2023-03-20",47.8406,48.725,47.7551,48.6284,2917277.0],["2023-03-21",49.2899,49.5388,48.5838,49.0074,2446855.0],["2023-03-22",48.8811,49.7432,48.3608,48.3683,2366041.0],["2023-03-23",48.3237,49.1003,47.5359,47.9595,2903609.0],["2023-03-24",47.5656,48.5169,47.272,48.5021,3501953.0],["2023-03-27",49.4311,49.6912,48.6433,49.0149,3044271.0],["2023-03-28",49.0297,49.4236,48.8068,49.2527,2069987.0],["2023-03-29",49.7432,50.0294,49.4385,49.9959,1913932.0],["2023-03-30",50.3155,50.4344,49.8919,50.0479,2226573.0],["2023-03-31",50.256,50.7243,50.1892,50.6648,2945542.0],["2023-04-03",50.6202,50.8357,50.1,50.3898,2129835.0],["2023-04-04",50.375,50.427,48.3125,48.6953,2790150.0],["2023-04-05",48.3906,48.4575,47.848,48.0933,3175644.0],["2023-04-06",47.9149,48.1379,47.5619,47.8332,2146157.0],["2023-04-10",47.5433,48.3311,47.4318,48.294,1556704.0],["2023-04-11",48.5467,48.7473,48.2196,48.346,2288942.0],["2023-04-12",49.825,50.1966,49.498,49.6689,5452510.0],["2023-04-13",49.6466,50.0517,48.9331,49.9662,3887579.0],["2023-04-14",49.9365,50.7094,49.7209,49.9216,2122669.0],["2023-04-17",50.1148,50.1148,49.773,50.0405,2525414.0],["2023-04-18",50.2858,50.505,49.8138,49.929,1950292.0],["2023-04-19",49.6912,49.929,49.0706,49.4459,1805914.0],["2023-04-20",49.1189,49.4757,48.9703,49.2824,3120441.0],["2023-04-21",49.379,49.7284,49.0297,49.6392,2927627.0],["2023-04-24",49.4459,49.7878,49.1709,49.6986,2441149.0],["2023-04-25",49.5203,49.6466,48.4723,48.5467,2357946.0],["2023-04-26",48.0115,49.3122,46.5994,46.867,7306197.0],["2023-04-27",47.3798,47.4616,46.6515,47.2683,3401897.0],["2023-04-28",47.0974,47.573,46.7444,46.8893,3865020.0],["2023-05-01",46.8373,47.6622,46.8001,47.4764,3592720.0],["2023-05-02",47.4467,47.6028,46.8819,47.4616,2899230.0],["2023-05-03",47.7811,48.6135,47.3872,47.5656,3199795.0],["2023-05-04",47.5284,47.9001,47.2163,47.3724,3291624.0],["2023-05-05",47.9521,48.398,47.9521,48.1007,3221558.0],["2023-05-08",48.4054,48.5095,48.0041,48.1602,2480428.0],["2023-05-09",47.9298,48.4315,47.8034,47.9595,2437832.0],["2023-05-10",48.2568,48.4203,47.4839,47.9744,2926168.0],["2023-05-11",47.6771,47.9595,47.3649,47.6697,2623479.0],["2023-05-12",47.9892,48.2048,47.4393,47.9447,2740653.0],["2023-05-15",47.9446,48.8291,47.8183,48.8068,3143000.0],["2023-05-16",48.4575,48.5102,47.7886,47.9447,1746067.0],["2023-05-17",48.2494,48.6656,47.9967,48.3906,1959183.0],["2023-05-18",48.5244,49.1108,48.3311,48.9703,2807269.0],["2023-05-19",49.3344,49.4236,48.5095,48.8291,2318136.0],["2023-05-22",48.9034,49.524,48.8365,49.3642,2853581.0],["2023-05-23",49.1784,49.3419,48.2791,48.3311,2532314.0],["2023-05-24",47.9372,47.9669,47.1643,47.417,2999020.0],["2023-05-25",47.6699,48.7451,47.4914,48.4512,4036999.0],["2023-05-26",49.0241,50.8246,48.812,50.4601,4955549.0],["2023-05-30",50.4972,50.8544,49.9467,50.0285,3297595.0],["2023-05-31",49.8127,49.8537,48.1461,48.4437,10482106.0],["2023-06-01",48.3693,48.7711,48.1015,48.7116,4042307.0],["2023-06-02",49.1431,50.2666,49.1208,50.0508,3164364.0],["2023-06-05",50.1178,50.1624,49.3767,49.7681,2069855.0],["2023-06-06",49.5375,50.1848,49.5375,50.0211,1279626.0],["2023-06-07",50.2071,51.3306,49.9764,51.2041,2478969.0],["2023-06-08",51.1222,51.3082,50.8283,50.8916,2120546.0],["2023-06-09",51.0329,51.085,50.3187,50.7056,1609386.0],["2023-06-12",50.7056,51.1371,50.4377,50.9288,1635926.0],["2023-06-13",51.0032,51.9407,51.0032,51.8886,2055125.0],["2023-06-14",52.0672,52.3499,51.5389,51.71,2015846.0],["2023-06-15",51.8588,53.8528,51.7844,53.5478,4955814.0],["2023-06-16",53.9198,54.1951,53.4287,53.4362,4897294.0],["2023-06-20",52.9749,53.3469,52.6475,53.1981,2000054.0],["2023-06-21",52.9153,53.265,52.6066,52.9897,1933572.0],["2023-06-22",53.0344,53.1758,52.4913,52.7814,1643490.0],["2023-06-23",52.2234,52.893,52.0895,52.8484,2345207.0],["2023-06-26",52.893,53.7635,52.893,53.5924,2151598.0],["2023-06-27",53.8454,54.5373,53.704,54.3588,2231881.0],["2023-06-28",54.4406,54.582,54.0984,54.2397,2192071.0],["2023-06-29",53.8082,54.7457,53.8082,54.7159,1928529.0],["2023-06-30",55.1921,55.7055,55.0284,55.6311,2103560.0],["2023-07-03",55.0879,55.5492,54.8275,54.9986,1026036.0],["2023-07-05",54.4406,54.8945,54.2472,54.3439,2250725.0],["2023-07-06",54.1207,54.1794,53.3022,53.7338,2665943.0],["2023-07-07",53.6668,54.6192,53.5924,53.8305,1542239.0],["2023-07-10",54.2323,55.1623,54.0686,55.073,2077551.0],["2023-07-11",55.2144,55.6385,55.0879,55.512,1564400.0],["2023-07-12",55.8022,56.0626,55.5827,55.8394,1489823.0],["2023-07-13",55.8245,56.1519,55.6385,55.698,1479605.0],["2023-07-14",55.4971,55.6742,55.079,55.1846,1580590.0],["2023-07-17",55.0656,55.6906,55.0656,55.6087,1785346.0],["2023-07-18",55.445,55.7092,55.2665,55.4748,2320392.0],["2023-07-19",55.1102,55.4897,54.8275,55.326,2210782.0],["2023-07-20",55.5269,55.7055,55.0656,55.3111,2105418.0],["2023-07-21",55.393,55.5083,55.1028,55.259,1898539.0],["2023-07-24",55.3186,55.6683,54.8907,55.0805,2131958.0],["2023-07-25",54.6713,55.2739,54.5001,55.1772,3461612.0],["2023-07-26",55.2218,57.2456,54.4257,57.0968,4246400.0],["2023-07-27",57.5358,57.759,56.5611,56.8066,3229387.0],["2023-07-28",57.2381,57.3795,56.7657,57.2902,2445130.0],["2023-07-31",57.439,58.3021,57.067,58.2947,4436294.0],["2023-08-01",57.8706,58.5179,57.8445,58.2649,2826245.0],["2023-08-02",58.0045,58.5625,57.6548,58.2426,3090318.0],["2023-08-03",57.9822,58.2649,57.5246,58.1533,2883438.0],["2023-08-04",58.3468,58.4956,57.4762,57.573,2267180.0],["2023-08-07",57.945,58.8527,57.945,58.3616,2958945.0],["2023-08-08",57.8855,58.6965,57.6176,58.5774,2406249.0],["2023-08-09",58.5774,58.8936,58.317,58.7113,2402932.0],["2023-08-10",58.7932,59.4479,58.4509,59.0461,3884793.0],["2023-08-11",58.808,59.128,58.5365,59.0833,2734947.0],["2023-08-14",59.0685,59.381,58.875,59.3661,2338572.0],["2023-08-15",59.0015,59.1503,58.5551,58.8601,2327823.0],["2023-08-16",58.6667,59.0461,58.4509,58.57,2364581.0],["2023-08-17",58.7783,58.8735,57.5581,57.573,2589773.0],["2023-08-18",56.9182,57.0298,56.0477,56.6057,4644633.0],["2023-08-21",56.6057,57.0075,56.3602,56.9033,1887127.0],["2023-08-22",57.1563,57.3892,56.6652,56.9331,1815867.0],["2023-08-23",57.1117,58.0715,56.8959,57.878,1740228.0],["2023-08-24",57.6027,58.0417,56.5239,56.5834,2926035.0],["2023-08-25",56.9554,57.5469,56.4941,57.3051,4116752.0],["2023-08-28",57.4837,57.9889,57.3646,57.6697,1210888.0],["2023-08-29",57.6176,58.529,57.5395,58.4732,1547149.0],["2023-08-30",58.7188,59.0536,58.5625,58.9197,1916984.0],["2023-08-31",58.9197,59.1356,58.7186,58.7186,2518115.0],["2023-09-01",59.1133,59.2026,58.6292,58.8452,1609253.0],["2023-09-05",58.875,58.875,57.6239,57.6388,1966216.0],["2023-09-06",57.4675,58.0186,57.1771,57.8473,1415644.0],["2023-09-07",57.5345,58.6218,57.2106,58.5697,3796149.0],["2023-09-08",58.458,58.6888,57.6537,57.7579,1883013.0],["2023-09-11",57.7728,58.5473,57.6239,58.4654,2111522.0],["2023-09-12",58.1601,58.8303,56.8792,56.9462,2593091.0],["2023-09-13",56.6633,57.1994,56.1941,56.4622,2368164.0],["2023-09-14",56.8494,57.043,56.3579,56.7601,1930122.0],["2023-09-15",56.5367,56.9164,56.2611,56.5888,3168876.0],["2023-09-18",56.6484,57.3037,56.521,56.9388,1496325.0],["2023-09-19",56.7005,56.8569,55.8404,56.3505,2530324.0],["2023-09-20",56.693,57.0259,55.8664,55.8888,1837497.0],["2023-09-21",55.6803,55.6803,55.0175,55.0473,1269276.0],["2023-09-22",54.9356,55.5835,54.9356,55.3154,1523131.0],["2023-09-25",55.2111,55.9484,55.2111,55.7175,1435681.0],["2023-09-26",55.2409,55.7026,54.3845,54.5558,2485604.0],["2023-09-27",54.943,55.1739,54.5111,54.8015,1825952.0],["2023-09-28",54.9281,55.9111,54.6228,55.3824,1545557.0],["2023-09-29",55.7771,55.9037,55.1292,55.226,2397226.0],["2023-10-02",55.0696,55.7547,54.6228,54.8835,2232147.0],["2023-10-03",54.6675,55.0622,54.2579,54.6303,2009609.0],["2023-10-04",54.6303,55.2707,54.2132,55.0622,2112319.0],["2023-10-05",55.4941,55.7026,55.0398,55.5537,1992491.0],["2023-10-06",55.1367,56.5441,54.876,56.1941,2262004.0],["2023-10-09",55.8143,56.4384,55.4755,56.1867,1160063.0],["2023-10-10",56.3207,57.4079,56.1792,56.9462,2649621.0],["2023-10-11",56.9611,57.4824,56.8643,57.4601,1734389.0],["2023-10-12",57.5941,57.5941,56.1569,56.5888,1934501.0],["2023-10-13",56.5367,56.693,54.8909,55.1962,2181057.0],["2023-10-16",55.7845,56.0749,55.2856,55.5983,1992358.0],["2023-10-17",55.2856,56.1792,55.1739,55.9558,2031902.0],["2023-10-18",55.3377,55.3377,53.6696,53.6771,2578892.0],["2023-10-19",53.6324,54.0568,52.7685,52.9473,2624010.0],["2023-10-20",53.1036,53.1744,52.1951,52.3068,2531783.0],["2023-10-23",52.5153,52.9398,52.0239,52.1356,3174317.0],["2023-10-24",52.6568,52.7983,52.0834,52.3143,2525546.0],["2023-10-25",48.7398,49.4919,46.9525,48.1068,10768207.0],["2023-10-26",47.4962,49.276,47.2876,48.4791,4204201.0],["2023-10-27",48.5089,48.777,48.109,48.427,3401765.0],["2023-10-30",48.9409,49.1047,47.8648,48.4345,3818044.0],["2023-10-31",48.2781,48.7472,48.0696,48.6132,4087691.0],["2023-11-01",48.643,48.8217,47.9877,48.5462,3595905.0],["2023-11-02",49.1047,49.4994,48.5201,48.7025,4588501.0],["2023-11-03",49.5515,50.0728,49.0265,49.1121,5284910.0],["2023-11-06",49.1494,49.2685,48.5611,48.844,3332628.0],["2023-11-07",48.7174,48.9073,48.1738,48.3749,3799599.0],["2023-11-08",48.4568,49.0674,48.3153,48.7025,3001276.0],["2023-11-09",49.0302,49.127,48.5611,48.6579,2393908.0],["2023-11-10",48.9706,49.1642,48.3935,49.0228,2757108.0],["2023-11-13",48.8515,48.9706,48.5127,48.643,2576769.0],["2023-11-14",49.5813,50.1286,49.4472,49.8494,5906742.0],["2023-11-15",49.9089,50.6946,49.7972,50.2217,3302372.0],["2023-11-16",50.1845,50.6983,49.9611,50.3632,3016006.0],["2023-11-17",50.5717,50.7579,50.1845,50.7132,1896283.0],["2023-11-20",50.6387,50.6387,50.1845,50.4004,1969135.0],["2023-11-21",50.3409,50.4972,50.0959,50.1994,1885534.0],["2023-11-22",50.2888,50.7287,50.1546,50.5722,1362431.0],["2023-11-24",50.5722,50.6989,50.2888,50.3634,963269.0],["2023-11-27",50.1024,50.5423,49.9608,50.2814,2489054.0],["2023-11-28",50.1919,50.7586,50.013,50.3261,2943684.0],["2023-11-29",50.7809,50.9822,50.4193,50.4827,1484250.0],["2023-11-30",50.6616,51.4743,50.4007,51.4296,4950241.0],["2023-12-01",51.3699,51.7949,51.0792,51.6682,3419414.0],["2023-12-04",51.2581,51.862,51.0493,51.8396,1917250.0],["2023-12-05",51.6905,51.8098,50.807,50.9226,2162877.0],["2023-12-06",51.2804,51.7017,51.109,51.2059,1334829.0],["2023-12-07",51.4221,51.7427,51.3401,51.4892,1465141.0],["2023-12-08",51.5712,51.8993,51.1612,51.3625,2614455.0],["2023-12-11",51.5116,52.7716,51.4445,52.6896,2673905.0],["2023-12-12",52.6896,53.2339,52.5852,52.958,1700683.0],["2023-12-13",53.0698,53.3681,52.7418,53.0773,4378038.0],["2023-12-14",53.8079,55.2767,53.8079,54.479,5370900.0],["2023-12-15",53.9943,54.0838,53.1295,53.7408,7552753.0],["2023-12-18",53.9049,53.9049,53.0922,53.8154,1840284.0],["2023-12-19",54.0167,54.3,53.7856,54.2702,1845724.0],["2023-12-20",54.1062,54.1956,53.286,53.383,1752702.0],["2023-12-21",53.7856,54.1323,53.5172,54.1136,1467397.0],["2023-12-22",54.3373,54.5759,54.0242,54.3447,1335891.0],["2023-12-26",54.2851,54.7995,54.2404,54.7548,1427852.0],["2023-12-27",54.7623,55.1425,54.6393,54.9412,1944851.0],["2023-12-28",54.889,55.0754,54.7324,54.8592,1537595.0],["2023-12-29",54.7697,55.1664,54.6504,54.8965,1160063.0],["2024-01-02",54.0614,54.5759,53.7036,53.8825,2733885.0],["2024-01-03",53.7707,53.7707,52.8163,52.9654,2758302.0],["2024-01-04",53.0475,53.9049,52.9282,53.3233,2563631.0],["2024-01-05",53.2338,53.5321,52.8461,53.2637,1681973.0],["2024-01-08",53.1817,53.8415,52.958,53.7707,1940472.0],["2024-01-09",53.4352,53.7707,53.1742,53.5843,1312270.0],["2024-01-10",53.5992,53.8176,53.3084,53.547,1478543.0],["2024-01-11",53.5694,53.7185,53.0549,53.4873,1751773.0],["2024-01-12",53.8974,54.1658,53.2786,53.5917,1156746.0],["2024-01-16",53.3159,53.6066,52.7343,53.2115,1362564.0],["2024-01-17",52.6672,53.1854,52.5628,52.8611,2095466.0],["2024-01-18",53.0251,53.4501,52.8014,53.368,1350886.0],["2024-01-19",53.5917,53.9757,53.0027,53.8825,1706124.0],["2024-01-22",54.1733,55.0232,54.1285,54.9561,2482419.0],["2024-01-23",55.1723,55.5153,54.7101,55.4109,2431595.0],["2024-01-24",56.4547,56.5218,54.9561,54.9785,2968499.0],["2024-01-25",55.4258,55.6122,55.0158,55.3886,1537197.0],["2024-01-26",55.6048,55.6972,54.9785,55.15,1751109.0],["2024-01-29",54.9039,55.7241,54.8219,55.6868,1551794.0],["2024-01-30",55.4631,55.7464,55.2245,55.6942,3639165.0],["2024-01-31",59.1313,61.2637,57.3121,58.2888,6031348.0],["2024-02-01",58.684,61.4053,58.1621,61.3084,5445212.0],["2024-02-02",61.4053,62.2254,60.7194,61.8974,4238305.0],["2024-02-05",61.4053,61.6812,60.8536,61.3457,3548531.0],["2024-02-06",61.4873,61.4873,60.4734,60.8014,2975399.0],["2024-02-07",61.0474,61.957,61.0102,61.3829,3438522.0],["2024-02-08",61.5544,61.5544,60.8685,61.3158,1900264.0],["2024-02-09",61.2786,61.6812,61.04,61.6588,1624115.0],["2024-02-12",61.6215,62.2217,61.5172,61.9869,1565727.0],["2024-02-13",61.204,61.6215,60.9729,61.5246,1882482.0],["2024-02-14",61.9049,62.3895,61.4128,62.3149,1653973.0],["2024-02-15",62.5013,63.15,62.4603,63.0829,1907297.0],["2024-02-16",63.1947,63.6271,62.8368,62.8666,1682105.0],["2024-02-20",62.3969,62.6691,62.0987,62.4342,1776588.0],["2024-02-21",62.4864,62.9337,62.0838,62.9337,2228829.0],["2024-02-22",63.3964,64.1352,62.8442,63.9487,1258129.0],["2024-02-23",64.1129,64.5084,63.9711,64.2621,1012501.0],["2024-02-26",64.18,64.3293,63.8554,64.195,1212347.0],["2024-02-27",64.4039,64.4338,63.8554,64.2696,1030681.0],["2024-02-28",63.9561,64.6353,63.8517,64.3964,1495794.0],["2024-02-29",64.4636,64.4636,63.2248,63.5308,4779589.0],["2024-03-01",63.4561,64.0756,63.292,63.9114,1533747.0],["2024-03-04",63.8069,63.9412,63.2561,63.277,2149077.0],["2024-03-05",63.1129,63.3666,62.4636,62.7919,1476420.0],["2024-03-06",63.0308,63.7323,62.7845,62.8591,1728683.0],["2024-03-07",63.3218,63.6427,63.0532,63.4412,1440724.0],["2024-03-08",63.5009,63.9561,63.1546,63.4711,1093713.0],["2024-03-11",63.2173,63.4002,62.7472,63.3367,1357786.0],["2024-03-12",63.4338,64.4748,63.0382,64.3293,2107409.0],["2024-03-13",64.3517,64.7397,63.5084,63.777,1819848.0],["2024-03-14",64.2994,64.5457,63.4487,64.0159,1940074.0],["2024-03-15",63.2845,63.9785,62.8233,63.695,2864993.0],["2024-03-18",64.0009,64.1726,63.5606,63.5979,1465539.0],["2024-03-19",63.6427,63.9711,63.4412,63.7024,2763212.0],["2024-03-20",63.6427,64.2472,63.6427,64.0905,2122006.0],["2024-03-21",64.2845,64.6278,63.8144,64.3293,4936573.0],["2024-03-22",64.9263,65.0009,63.8517,63.9263,2367633.0],["2024-03-25",63.7696,64.0532,62.9785,63.0084,2150536.0],["2024-03-26",63.1502,63.8293,62.6054,63.3517,2241170.0],["2024-03-27",63.7099,64.2733,63.6576,64.195,1624381.0],["2024-03-28",64.0457,64.3367,63.9278,64.195,1651319.0],["2024-04-01",64.1278,64.1278,63.0233,63.1502,2905467.0],["2024-04-02",63.292,63.6203,62.9263,63.2994,1879165.0],["2024-04-03",63.1427,63.9636,63.0905,63.2397,1949230.0],["2024-04-04",63.7845,64.0233,62.18,62.5158,1458240.0],["2024-04-05",62.7248,63.1129,62.5009,62.889,1661139.0],["2024-04-08",63.1278,63.4039,62.6725,62.8517,1625973.0],["2024-04-09",63.0681,63.2024,62.4636,62.8293,1699489.0],["2024-04-10",61.9412,62.6613,61.7173,62.1128,1931183.0],["2024-04-11",62.0382,62.7099,61.8367,62.3069,1547547.0],["2024-04-12",61.7322,61.9263,61.1591,61.5009,1714749.0],["2024-04-15",62.1203,62.4337,60.6389,60.8964,2061362.0],["2024-04-16",60.8964,60.8964,60.2919,60.4785,1343588.0],["2024-04-17",60.2322,60.4113,59.4561,59.8516,2476182.0],["2024-04-18",60.0755,60.568,59.7397,59.8367,2015050.0],["2024-04-19",59.8441,60.0979,59.1874,59.3218,3238544.0],["2024-04-22",59.568,60.4934,59.5232,59.971,1999922.0],["2024-04-23",60.3218,60.5643,60.0158,60.2248,2245151.0],["2024-04-24",55.7098,58.6314,54.1202,56.7546,8458033.0],["2024-04-25",56.568,56.9635,55.8105,56.874,3149900.0],["2024-04-26",56.7322,57.0605,56.4038,56.6949,2546248.0],["2024-04-29",56.6799,57.5456,56.6799,57.4635,2760027.0],["2024-04-30",57.471,57.5419,56.1351,56.1725,3126810.0],["2024-05-01",56.3739,56.9262,56.0754,56.2993,2689564.0],["2024-05-02",56.5904,57.068,56.3068,56.7919,2291729.0],["2024-05-03",57.068,57.2247,56.4337,56.7769,3060726.0],["2024-05-06",57.0978,57.5083,57.0158,57.4486,2675232.0],["2024-05-07",57.7844,57.8367,57.4486,57.4934,1990500.0],["2024-05-08",57.2546,57.4337,56.9374,57.1128,1846521.0],["2024-05-09",57.165,57.8956,57.0702,57.8217,1425994.0],["2024-05-10",58.1501,58.2844,57.3292,57.374,2012130.0],["2024-05-13",57.5531,57.859,57.3068,57.3366,1282147.0],["2024-05-14",57.4486,58.0232,57.2172,57.8143,1623850.0],["2024-05-15",58.165,58.4501,57.9187,58.0531,1621594.0],["2024-05-16",57.9934,58.1053,57.512,57.7098,1204783.0],["2024-05-17",57.9635,57.9635,57.4934,57.5829,1386715.0],["2024-05-20",57.6202,57.9635,57.4784,57.568,1681707.0],["2024-05-21",57.4113,57.5755,57.1426,57.5381,2406382.0],["2024-05-22",57.5605,57.7471,57.3068,57.5158,1483321.0],["2024-05-23",57.5307,57.5381,56.359,56.4038,1624513.0],["2024-05-24",56.6277,56.7769,56.3068,56.6351,1579130.0],["2024-05-28",56.568,56.6053,55.5008,55.6426,1888719.0],["2024-05-29",55.0978,55.1874,54.4262,54.5157,1439264.0],["2024-05-30",54.7396,55.1053,54.5232,54.9112,1878899.0],["2024-05-31",54.9635,55.6471,54.6946,55.6135,3390883.0],["2024-06-03",55.733,55.9123,54.1044,54.5003,2423367.0],["2024-06-04",54.4107,54.8141,54.1866,54.3733,1495794.0],["2024-06-05",54.6199,55.0868,54.4032,55.0233,2188090.0],["2024-06-06",54.8814,55.2624,54.2687,54.7245,1761460.0],["2024-06-07",54.6199,54.6946,54.1716,54.3509,1190186.0],["2024-06-10",54.3285,54.6796,54.0371,54.6498,1455719.0],["2024-06-11",54.4854,54.7095,54.0483,54.4182,1299664.0],["2024-06-12",54.9561,55.7256,54.7469,55.1727,1598239.0],["2024-06-13",54.8589,55.0158,54.1791,54.5153,1912871.0],["2024-06-14",53.9176,54.4406,53.3722,54.336,2327823.0],["2024-06-17",54.1642,54.8365,53.9251,54.6946,1376364.0],["2024-06-18",54.6796,54.9785,54.3435,54.7693,1399720.0],["2024-06-20",54.5975,54.9635,54.2389,54.5153,1885667.0],["2024-06-21",54.6871,55.0831,54.3136,54.986,4427270.0],["2024-06-24",55.1204,56.0132,54.6498,55.4641,2475386.0],["2024-06-25",55.1578,55.2624,54.1791,54.5078,2195654.0],["2024-06-26",54.1567,54.8776,53.6188,54.59,4021075.0],["2024-06-27",54.5526,54.971,54.3285,54.9635,2458666.0],["2024-06-28",55.0158,55.9273,54.6871,55.3595,4340882.0],["2024-07-01",55.733,55.733,53.8653,53.8803,2681602.0],["2024-07-02",53.5889,54.1455,53.5889,54.0147,2575044.0],["2024-07-03",54.1791,54.194,53.8354,53.9998,1082832.0],["2024-07-05",53.8952,54.1866,53.5291,54.0969,1433027.0],["2024-07-08",55.7928,55.8899,54.5377,54.9411,2135541.0],["2024-07-09",54.6572,54.8291,54.2314,54.2687,1524458.0],["2024-07-10",54.1417,55.0756,54.1417,55.0308,1744740.0],["2024-07-11",55.2549,56.4353,55.1204,55.9945,1876643.0],["2024-07-12",56.6744,57.1301,56.4054,56.4727,1749384.0],["2024-07-15",56.3755,57.1824,56.3457,56.9508,1721650.0],["2024-07-16",57.1973,59.2967,56.891,58.9605,2986944.0],["2024-07-17",58.7886,59.0128,58.1686,58.1835,1628096.0],["2024-07-18",57.8174,58.8111,57.5261,57.5933,1718598.0],["2024-07-19",57.6979,57.6979,56.4166,56.4727,1735849.0],["2024-07-22",56.9134,57.272,56.3606,57.2422,1679319.0],["2024-07-23",57.1077,57.6381,57.018,57.287,2859022.0],["2024-07-24",53.0435,55.1055,50.735,52.5953,7661567.0],["2024-07-25",52.4309,53.4619,51.9154,52.2889,5030922.0],["2024-07-26",52.8119,53.4918,52.1769,53.036,3481517.0],["2024-07-29",53.0585,54.0371,53.0428,53.2676,2558191.0],["2024-07-30",53.4843,53.828,52.859,53.1929,2063220.0],["2024-07-31",53.5665,54.067,53.2303,53.6785,3511507.0],["2024-08-01",53.4768,54.0297,52.2964,52.6401,3333159.0],["2024-08-02",52.1395,52.2441,51.1011,51.131,3861437.0],["2024-08-05",49.9057,51.3065,49.4201,50.5333,4648481.0],["2024-08-06",50.7051,51.5643,50.4063,50.6005,4195974.0],["2024-08-07",51.1384,51.7809,49.9954,50.0626,2336714.0],["2024-08-08",50.3615,51.5269,50.1971,51.4672,2653469.0],["2024-08-09",51.3626,51.5717,50.5931,51.4597,2352240.0],["2024-08-12",51.5045,51.6614,50.8769,51.0488,1794900.0],["2024-08-13",51.3028,51.9528,50.7574,51.8033,1889250.0],["2024-08-14",51.9602,51.9602,51.2057,51.3476,3334884.0],["2024-08-15",52.1096,52.3711,51.6763,52.1395,2400145.0],["2024-08-16",52.1619,52.4608,51.7959,51.9826,3943579.0],["2024-08-19",52.1769,53.0809,51.8257,52.7148,3409196.0],["2024-08-20",52.67,52.8418,52.4683,52.6027,3088725.0],["2024-08-21",52.8941,54.1044,52.8866,54.082,3029010.0],["2024-08-22",54.1417,54.4705,53.8653,54.1119,2802491.0],["2024-08-23",54.4555,54.9598,54.1791,54.8291,1766901.0],["2024-08-26",55.0383,55.1354,54.6348,54.8067,2225512.0],["2024-08-27",54.717,55.2138,54.6124,55.1578,2352506.0],["2024-08-28",55.2325,55.5911,54.5227,54.5676,2684521.0],["2024-08-29",54.9187,55.6434,54.6348,55.0681,1342659.0],["2024-08-30",55.2624,55.7181,55.0308,55.5836,3946763.0],["2024-09-03",55.3221,55.3744,54.0073,54.3733,3442636.0],["2024-09-04",54.2314,54.4929,53.3648,53.559,3617800.0],["2024-09-05",54.1791,55.0308,53.9475,54.3883,7869774.0],["2024-09-06",54.1417,54.463,52.655,52.797,5871312.0],["2024-09-09",53.3349,54.4182,53.036,54.0222,6213014.0],["2024-09-10",54.1268,54.1641,53.5067,53.8728,6334169.0],["2024-09-11",53.8578,54.2613,52.4682,54.1716,4519364.0],["2024-09-12",54.2986,54.8664,53.4096,54.8365,3326524.0],["2024-09-13",55.0908,55.4722,54.9076,55.0459,2201095.0],["2024-09-16",55.4349,55.6517,55.1133,55.1357,2014651.0],["2024-09-17",55.3675,56.0033,55.2359,55.8911,2546380.0],["2024-09-18",56.108,57.185,55.7415,56.624,3635449.0],["2024-09-19",57.5888,58.0974,56.9157,57.8057,4210969.0],["2024-09-20",57.2747,57.4243,56.553,57.0952,4907644.0],["2024-09-23",57.4019,57.701,56.6764,56.9755,1772739.0],["2024-09-24",57.9104,58.0675,57.3869,57.7908,2649754.0],["2024-09-25",58.0675,58.1572,56.8708,56.9681,1402506.0],["2024-09-26",58.2395,58.9051,58.0189,58.7705,2450438.0],["2024-09-27",59.1295,59.7428,58.9306,59.2342,2371880.0],["2024-09-30",58.9575,59.1819,58.4975,59.0323,2124792.0],["2024-10-01",59.1819,59.3614,57.9104,58.0376,2736141.0],["2024-10-02",58.06,58.5536,57.8581,58.075,2530191.0],["2024-10-03",57.6711,57.8431,57.1999,57.3944,1851430.0],["2024-10-04",58.2545,58.2769,57.2149,57.5215,2082594.0],["2024-10-07",56.9307,57.5664,56.7811,57.0802,2284298.0],["2024-10-08",56.9232,57.3645,56.71,57.17,1828075.0],["2024-10-09",57.2298,57.6861,57.0728,57.4542,1157277.0],["2024-10-10",57.9329,58.0824,57.4617,57.7683,2142309.0],["2024-10-11",57.7908,58.7556,57.7683,58.3517,1707716.0],["2024-10-14",58.4115,58.6957,57.9777,58.6733,2328487.0],["2024-10-15",58.8528,59.2193,57.7085,57.8132,3361822.0],["2024-10-16",57.9254,58.2844,57.6861,57.7608,1780834.0],["2024-10-17",58.0077,58.1049,57.4093,57.7908,2278592.0],["2024-10-18",58.0376,58.0825,57.5178,57.9403,4091805.0],["2024-10-21",57.888,58.1423,57.3196,57.6786,2238649.0],["2024-10-22",57.4617,57.529,56.6764,56.7362,2658114.0],["2024-10-23",56.5193,56.9232,56.1154,56.4744,6459173.0],["2024-10-24",56.5941,56.6352,56.0481,56.108,3070413.0],["2024-10-25",56.6091,56.6614,55.6218,56.0706,3620587.0],["2024-10-28",56.3997,56.7886,56.0631,56.2127,3380931.0],["2024-10-29",56.0107,56.2576,55.4192,55.7939,5033444.0],["2024-10-30",54.7767,55.7041,53.782,53.9166,4930070.0],["2024-10-31",53.7446,54.2756,53.2884,53.423,4213623.0],["2024-11-01",53.4006,53.9839,53.2435,53.3557,4424749.0],["2024-11-04",53.3781,53.6548,52.9593,53.2211,4397147.0],["2024-11-05",53.2285,53.9241,53.1014,53.3931,4955682.0],["2024-11-06",55.0011,55.7378,54.6271,55.562,5670935.0],["2024-11-07",55.4573,55.6555,54.8178,55.3526,4908971.0],["2024-11-08",55.2479,56.3174,55.1731,56.2426,4985804.0],["2024-11-11",56.5193,57.3719,56.4034,56.9606,4573506.0],["2024-11-12",56.8334,57.2298,55.8425,56.1304,3469309.0],["2024-11-13",55.9734,57.3345,55.9734,56.983,3698614.0],["2024-11-14",56.8783,57.2672,56.5418,56.5492,4096582.0],["2024-11-15",56.3099,56.5193,55.7639,55.9584,4581468.0],["2024-11-18",55.547,56.0108,55.4498,55.8013,3022641.0],["2024-11-19",55.203,55.9173,55.203,55.7191,3036840.0],["2024-11-20",55.9584,56.6689,55.7789,56.6539,4399403.0],["2024-11-21",56.8634,57.6075,56.4969,57.5514,5210864.0],["2024-11-22",57.6561,58.7743,57.5739,58.6509,4258741.0],["2024-11-25",59.0846,59.9522,58.793,59.5932,4738186.0],["2024-11-26",59.3315,59.3988,58.6957,59.0547,3435338.0],["2024-11-27",59.1669,59.6456,59.0697,59.3838,2327956.0],["2024-11-29",59.4362,59.7432,59.3142,59.3913,1638580.0],["2024-12-02",59.4362,59.4587,58.6501,59.1143,2616313.0],["2024-12-03",59.0544,59.1143,58.2009,58.8223,2743440.0],["2024-12-04",58.7999,59.2041,58.5827,59.017,1655433.0],["2024-12-05",59.0843,59.294,58.8373,59.249,2316146.0],["2024-12-06",59.5036,59.6908,58.7924,59.0619,3925266.0],["2024-12-09",58.7924,59.3561,58.6876,58.7325,3254335.0],["2024-12-10",58.6801,59.0394,57.7592,58.6351,1857004.0],["2024-12-11",59.0394,59.0619,58.3207,58.6052,1821971.0],["2024-12-12",58.5453,58.7924,57.3025,57.5196,2948329.0],["2024-12-13",57.4972,57.617,56.9432,57.5421,2622683.0],["2024-12-16",57.572,57.9015,57.2576,57.5346,2716634.0],["2024-12-17",57.2277,57.8191,56.5164,56.6961,3926726.0],["2024-12-18",56.7635,57.048,55.1239,55.1464,4998411.0],["2024-12-19",55.2961,55.7266,54.4501,54.8319,4076809.0],["2024-12-20",54.5849,55.8052,54.5849,55.7378,11499384.0],["2024-12-23",55.3261,55.9886,55.0865,55.7453,3976886.0],["2024-12-24",55.7229,56.2394,55.5881,56.1496,869185.0],["2024-12-26",55.9325,56.8234,55.7977,56.7485,2616181.0],["2024-12-27",56.5239,56.9956,56.2956,56.6362,3118583.0],["2024-12-30",56.0373,56.3293,55.4384,56.1795,2260014.0],["2024-12-31",56.3892,56.786,56.0148,56.1496,1629556.0],["2025-01-02",56.494,56.6662,55.6105,55.7079,2481888.0],["2025-01-03",55.7528,56.8908,55.6592,56.8234,2290402.0],["2025-01-06",57.0779,57.587,56.8234,57.2876,3719448.0],["2025-01-07",57.31,57.7667,57.0555,57.3849,3246107.0],["2025-01-08",57.2277,57.6993,56.5464,57.4597,3041484.0],["2025-01-10",56.8009,56.8908,55.9849,56.3592,3228724.0],["2025-01-13",56.1496,57.1004,56.0148,56.9656,2843496.0],["2025-01-14",57.295,58.0886,57.1603,57.9089,1858464.0],["2025-01-15",58.695,58.7699,57.9015,58.3057,3649117.0],["2025-01-16",58.7699,58.9271,58.3656,58.9196,3136232.0],["2025-01-17",59.3688,59.5186,58.9533,59.0769,3529555.0],["2025-01-21",59.6833,60.5143,59.5111,60.4394,3254866.0],["2025-01-22",60.4993,60.6416,59.7207,60.0426,3001674.0],["2025-01-23",60.1549,60.402,59.6608,60.0726,2935855.0],["2025-01-24",60.1175,60.4132,60.0501,60.2822,1970595.0],["2025-01-27",59.7507,60.2822,59.2154,59.7207,3246771.0],["2025-01-28",59.6908,60.2672,59.2341,60.1849,2514134.0],["2025-01-29",60.0576,60.5817,59.9303,60.3795,2279255.0],["2025-01-30",60.6416,61.3603,60.5817,61.1132,1815203.0],["2025-01-31",61.3303,61.7645,60.8287,60.8886,2496751.0],["2025-02-03",59.6458,60.679,59.3838,60.0726,3311661.0],["2025-02-04",59.9977,60.387,59.7806,59.9753,2618967.0],["2025-02-05",59.848,59.9827,58.9533,59.5111,5506785.0],["2025-02-06",59.6309,59.8031,59.1592,59.7731,4640386.0],["2025-02-07",59.8929,60.1474,58.2159,59.2116,5647049.0],["2025-02-10",60.1774,60.7464,59.6982,60.2672,4753181.0],["2025-02-11",59.9154,60.2672,59.4662,60.0277,3188914.0],["2025-02-12",59.2041,60.0501,59.118,60.0202,2508694.0],["2025-02-13",60.1924,61.2105,59.9378,61.1432,3039626.0],["2025-02-14",61.3902,61.5998,60.2822,60.3421,3600815.0],["2025-02-18",60.6041,61.3827,60.2635,61.2105,3311661.0],["2025-02-19",61.1432,62.2437,61.0833,62.1239,3840869.0],["2025-02-20",62.1838,62.3785,61.2704,61.2704,3100005.0],["2025-02-21",61.2854,61.2854,59.6758,59.9154,4313281.0],["2025-02-24",59.9753,60.4095,59.833,59.9678,3322012.0],["2025-02-25",59.9678,60.372,58.9346,59.5934,5556547.0],["2025-02-26",59.8854,60.4469,59.4512,59.8255,3864224.0],["2025-02-27",59.8929,60.5367,59.5635,59.5934,2883704.0],["2025-02-28",59.7883,59.9531,58.874,59.6084,5600869.0],["2025-03-03",59.9457,60.5077,58.859,59.2037,4721997.0],["2025-03-04",58.7016,58.874,57.4876,57.8623,3501024.0],["2025-03-05",58.0346,58.9939,57.9087,58.5368,5470558.0],["2025-03-06",58.0796,58.2969,57.3677,57.8548,3144857.0],["2025-03-07",57.2028,57.7649,56.6332,57.4051,4330797.0],["2025-03-10",56.5808,56.8281,55.719,56.1461,3901911.0],["2025-03-11",56.2061,56.3372,55.1719,55.6065,3906821.0],["2025-03-12",55.9513,56.3185,55.1569,55.3667,3196212.0],["2025-03-13",55.1794,55.2318,53.7855,53.8229,4216144.0],["2025-03-14",54.7072,55.3443,54.1827,55.2393,2864728.0],["2025-03-17",55.1569,56.2435,54.9433,56.0112,2310174.0],["2025-03-18",55.8089,55.9438,55.4267,55.7414,2471272.0],["2025-03-19",55.7489,56.7044,55.6665,56.3934,2261341.0],["2025-03-20",55.9588,56.4122,55.5766,55.9513,2772368.0],["2025-03-21",55.3667,56.1087,54.9208,56.0487,6281753.0],["2025-03-24",56.5658,57.1279,56.4534,56.888,2695270.0],["2025-03-25",57.1054,57.2065,56.4684,56.933,2510419.0],["2025-03-26",56.918,57.3602,56.1311,56.3485,1622788.0],["2025-03-27",56.1536,56.5883,55.6777,55.8988,1765308.0],["2025-03-28",55.7264,55.9213,54.3325,54.43,1981078.0],["2025-03-31",53.8304,55.0145,53.5457,54.8421,4085833.0],["2025-04-01",54.7072,55.2019,54.3026,55.082,2758170.0],["2025-04-02",54.5124,55.8426,54.4674,55.674,1522865.0],["2025-04-03",53.3958,53.7592,50.5855,50.6754,5585343.0],["2025-04-04",49.1841,49.3714,47.4042,48.0599,6453865.0],["2025-04-07",47.0707,50.0009,46.2763,48.4496,6884609.0],["2025-04-08",49.274,49.9635,46.2389,46.8983,6885936.0],["2025-04-09",45.8042,51.14,45.2534,50.7803,9864387.0],["2025-04-10",49.866,50.1021,46.6286,47.7901,7405191.0],["2025-04-11",47.6553,49.0866,46.5761,48.6969,5662973.0],["2025-04-14",49.2815,49.8098,48.9293,49.4688,3002338.0],["2025-04-15",49.5288,49.9335,49.0342,49.304,2950585.0],["2025-04-16",49.2365,49.6375,47.94,48.7119,3408798.0],["2025-04-17",48.8843,49.3489,48.8019,49.0417,2035883.0],["2025-04-21",48.4346,48.6257,47.303,47.9625,3476740.0],["2025-04-22",48.6445,49.5288,48.4084,49.4539,2883571.0],["2025-04-23",51.0051,51.7845,50.1058,50.2557,2426021.0],["2025-04-24",50.2108,51.7471,50.0909,51.6496,2066272.0],["2025-04-25",51.4473,52.2042,51.155,51.6496,2835534.0],["2025-04-28",51.6646,52.1817,50.9077,51.5672,2316146.0],["2025-04-29",51.5297,51.9869,51.2524,51.777,2658379.0],["2025-04-30",51.6946,52.3466,50.7916,52.2267,3718121.0],["2025-05-01",48.9218,50.3307,48.7044,50.0459,14350045.0],["2025-05-02",50.9976,51.3499,50.1058,50.6229,7449247.0],["2025-05-05",50.3981,51.0126,50.1508,50.6529,4948118.0],["2025-05-06",49.926,51.1325,49.926,50.3981,4621012.0],["2025-05-07",50.7653,51.5447,50.6229,50.9827,5373819.0],["2025-05-08",51.4323,52.7887,51.4323,52.3316,4459118.0],["2025-05-09",52.5339,53.051,52.3556,52.8487,4586908.0],["2025-05-12",54.7672,55.674,54.7672,55.2618,5561324.0],["2025-05-13",55.1944,55.9588,55.0894,55.1944,4503705.0],["2025-05-14",54.9845,55.3143,54.4674,54.4824,3661193.0],["2025-05-15",54.3625,54.6923,54.0965,54.3176,5356966.0],["2025-05-16",54.2351,54.9171,54.0028,54.8496,4280106.0],["2025-05-19",53.9803,54.5499,53.9803,54.4225,5534917.0],["2025-05-20",54.1752,54.4075,53.7945,53.9204,4786091.0],["2025-05-21",53.5307,53.7555,52.5115,52.5339,4222647.0],["2025-05-22",52.3616,52.9761,52.2866,52.5714,3277425.0],["2025-05-23",51.6721,52.525,51.6721,52.2117,4596993.0],["2025-05-27",52.8862,53.111,52.4365,53.1035,7068796.0],["2025-05-28",54.0777,54.37,53.3583,53.5906,7102369.0],["2025-05-29",53.9653,53.9878,52.9087,53.2609,3221558.0],["2025-05-30",53.1033,53.2534,52.2593,52.6607,5682479.0],["2025-06-02",52.3231,52.8107,51.449,52.7132,4266969.0],["2025-06-03",52.8707,54.979,52.8707,54.1237,6049262.0],["2025-06-04",54.2587,54.4013,53.9294,53.9586,2644578.0],["2025-06-05",54.1987,54.3037,53.6097,53.8386,2530722.0],["2025-06-06",54.6489,55.1815,54.5513,54.7914,2810851.0],["2025-06-09",54.949,55.3466,54.8064,54.9265,3799865.0],["2025-06-10",54.7689,55.0765,53.1183,54.5138,5016060.0],["2025-06-11",54.5588,54.8664,53.3359,53.4935,3931238.0],["2025-06-12",53.0433,53.4372,52.7132,53.2234,2574115.0],["2025-06-13",52.4731,52.8407,51.7679,52.0905,5475467.0],["2025-06-16",52.8407,53.4634,52.6232,53.0883,2596408.0],["2025-06-17",52.7057,53.0508,52.113,52.218,2648692.0],["2025-06-18",52.2255,52.9533,52.1677,52.3906,2433055.0],["2025-06-20",52.7282,53.0058,52.0642,52.2555,4334247.0],["2025-06-23",52.1355,52.7695,51.6703,52.7582,3949948.0],["2025-06-24",52.9983,53.2684,52.7582,53.0208,3721173.0],["2025-06-25",53.0808,53.0883,52.4431,52.5781,3552512.0],["2025-06-26",52.8857,53.561,52.5706,53.4334,2323179.0],["2025-06-27",53.5535,53.9061,53.3809,53.7185,3958839.0],["2025-06-30",51.8206,52.1591,49.7797,51.9003,10876800.0],["2025-07-01",51.8406,54.001,51.0242,52.9258,6551200.0],["2025-07-02",53.0253,53.324,52.7117,53.105,5891000.0],["2025-07-03",53.2643,53.5132,52.5972,52.8162,2484800.0],["2025-07-07",52.5574,53.0452,52.3782,52.7665,6797700.0],["2025-07-08",52.9357,53.2742,52.4479,52.5673,3623600.0],["2025-07-09",52.5673,52.7963,52.1691,52.7565,3079500.0],["2025-07-10",52.8959,53.2643,52.5982,52.8262,4938300.0],["2025-07-11",52.3583,52.5773,52.1691,52.4578,3543700.0],["2025-07-14",52.0397,52.2687,51.6315,51.9401,2607600.0],["2025-07-15",51.5319,52.0895,50.8649,50.9246,4430700.0],["2025-07-16",50.9445,51.2133,49.8444,50.0983,5005600.0],["2025-07-17",50.2775,51.0789,50.1182,51.0441,4665000.0],["2025-07-18",51.2432,51.2731,50.0087,50.3073,2749200.0],["2025-07-21",50.4965,50.6857,49.8394,49.9191,3630700.0],["2025-07-22",49.9091,50.8748,49.7946,50.8549,2760400.0],["2025-07-23",51.2034,51.2034,50.7255,50.8848,2928900.0],["2025-07-24",50.7753,51.2432,49.4442,50.835,2452200.0],["2025-07-25",50.9246,51.3129,50.5961,51.293,2939400.0],["2025-07-28",51.3328,51.6713,50.8649,51.0341,3206000.0],["2025-07-29",51.1835,51.3129,50.2775,50.6956,3950400.0],["2025-07-30",52.6271,52.6271,49.0429,49.4312,9711900.0],["2025-07-31",48.7741,49.0927,47.6202,47.7188,4957200.0],["2025-08-01",46.8228,47.0916,46.2652,46.3449,4974300.0],["2025-08-04",46.5241,47.1015,46.1408,47.0119,5443900.0],["2025-08-05",48.0025,48.7443,47.6391,48.1867,8108300.0],["2025-08-06",48.3162,48.4456,47.2509,47.3803,5499500.0],["2025-08-07",47.9378,48.0673,47.1214,47.2409,3207700.0],["2025-08-08",47.2509,47.4998,46.7829,46.8925,3774300.0],["2025-08-11",46.9821,47.2011,46.1358,46.5141,3920200.0],["2025-08-12",46.8427,47.5844,46.6933,47.44,5818100.0],["2025-08-13",47.6491,48.6497,47.4002,48.5153,6250900.0],["2025-08-14",47.7287,48.0075,47.3753,47.5894,4464300.0],["2025-08-15",47.7984,48.1569,47.5645,47.9478,5626800.0],["2025-08-18",47.9179,48.2066,47.5396,47.5396,3454200.0],["2025-08-19",47.7586,48.5153,47.5844,47.9478,2665800.0],["2025-08-20",47.9876,48.2913,47.4699,47.8283,7630300.0],["2025-08-21",47.7885,48.4954,47.4102,47.5495,4113600.0],["2025-08-22",47.9677,49.3018,47.7686,49.0927,3749700.0],["2025-08-25",48.9135,49.033,48.2564,48.2962,2753700.0],["2025-08-26",48.2664,48.4356,47.898,48.2962,5215400.0],["2025-08-27",48.1768,48.7144,48.0673,48.356,2315600.0],["2025-08-28",48.585,48.585,47.4699,47.7984,4023200.0],["2025-08-29",47.7686,48.1967,47.4798,47.6491,2948700.0],["2025-09-02",46.9124,47.1513,46.3349,47.1513,4128200.0],["2025-09-03",47.0119,47.231,46.4494,46.8228,2848600.0],["2025-09-04",46.8526,47.3952,46.544,47.3703,2766600.0],["2025-09-05",47.5595,48.1817,47.2011,47.6591,3314800.0],["2025-09-08",47.4898,47.8283,46.8228,47.7686,3201600.0],["2025-09-09",47.5894,47.6939,46.8028,47.4998,3538200.0],["2025-09-10",47.2907,47.9697,47.216,47.5396,4051400.0],["2025-09-11",47.7288,49.5258,47.4898,49.3516,6155300.0],["2025-09-12",49.1522,49.2519,48.6239,48.6737,4988400.0],["2025-09-15",48.8831,48.9479,48.3249,48.4046,3455200.0],["2025-09-16",48.275,48.8482,47.9112,48.594,2968700.0],["2025-09-17",48.7834,49.5858,47.6969,47.8763,4800200.0],["2025-09-18",48.2651,49.2319,48.1654,48.6737,2886800.0],["2025-09-19",48.903,48.903,47.966,48.4744,9949900.0],["2025-09-22",47.7766,48.4046,47.7268,48.1654,2731800.0],["2025-09-23",48.3099,49.1024,47.9561,48.285,2940200.0],["2025-09-24",48.2351,48.6538,47.5175,48.0059,2802300.0],["2025-09-25",47.7866,47.7866,47.1586,47.5175,3422100.0],["2025-09-26",47.8464,48.4046,47.6122,48.3747,2141200.0],["2025-09-29",48.6239,49.1024,48.3897,48.7535,3322600.0],["2025-09-30",48.6538,48.8532,48.0208,48.8332,3202600.0],["2025-10-01",48.7435,50.0593,48.5342,49.9197,4234600.0],["2025-10-02",49.9197,50.6275,49.3914,49.6207,3007700.0],["2025-10-03",49.6606,50.5527,49.6357,50.2487,3436000.0],["2025-10-06",50.4281,50.6773,49.8599,49.8699,2622300.0],["2025-10-07",50.0892,50.1291,49.1522,49.4512,1829100.0],["2025-10-08",49.7503,49.9895,49.1642,49.6805,1852400.0],["2025-10-09",49.8599,49.8599,49.0027,49.1422,1958000.0],["2025-10-10",49.3516,49.4812,47.5573,47.647,2453300.0],["2025-10-13",48.0856,48.7036,47.8763,48.4245,1888500.0],["2025-10-14",47.7966,49.1522,47.7966,48.8731,1375400.0],["2025-10-15",48.285,49.3914,47.9461,48.3348,3537500.0],["2025-10-16",48.7336,48.7834,48.1255,48.5342,1810000.0],["2025-10-17",48.2352,48.7037,48.1355,48.5043,1797000.0],["2025-10-20",48.8133,49.3416,48.6139,49.1223,1504200.0],["2025-10-21",49.0127,49.9995,48.9479,49.6207,1503500.0],["2025-10-22",49.5808,49.7802,48.8382,48.9229,1966700.0],["2025-10-23",49.0226,49.5908,48.7236,49.4612,1467700.0],["2025-10-24",49.8201,49.8898,49.0027,49.3117,1679300.0],["2025-10-27",49.6506,49.7902,49.1024,49.3117,2263800.0],["2025-10-28",49.3715,49.4213,48.8183,49.0027,4205200.0],["2025-10-29",54.7443,55.751,49.6107,50.1789,9478700.0],["2025-10-30",50.5477,52.6609,50.0792,51.086,4907700.0],["2025-10-31",50.6972,50.8069,49.7902,50.1789,3578900.0],["2025-11-03",49.9995,49.9995,48.8731,49.9397,3374400.0],["2025-11-04",49.6606,50.2288,49.4712,50.1789,2569700.0],["2025-11-05",50.1988,50.777,49.8948,50.0693,2853000.0],["2025-11-06",50.5477,51.1957,50.3583,50.9165,3692600.0],["2025-11-07",50.7272,51.3771,49.825,51.0661,3262900.0],["2025-11-10",51.1857,51.4149,50.7072,51.1657,2547900.0],["2025-11-11",51.1657,51.7439,50.9365,51.714,2213700.0],["2025-11-12",51.6841,52.3569,51.6342,51.8635,2894400.0],["2025-11-13",51.8834,52.4865,51.704,51.7937,3905500.0],["2025-11-14",51.3153,51.7987,51.3053,51.4249,4473400.0],["2025-11-17",51.3252,51.6641,50.2786,50.3583,4358500.0],["2025-11-18",50.149,50.6474,49.9397,50.2188,2638300.0],["2025-11-19",50.1789,50.8268,49.9297,50.2587,2716900.0],["2025-11-20",50.7471,51.4947,50.2088,50.6773,3644500.0],["2025-11-21",50.8268,53.1544,50.7571,52.651,4152300.0],["2025-11-24",52.6908,52.9799,52.2822,52.2921,4210500.0],["2025-11-25",52.97,53.3537,52.5314,53.1095,3143700.0],["2025-11-26",52.94,53.3737,52.8304,53.0597,2171900.0],["2025-11-28",53.2493,53.4289,52.9,53.369,1317200.0],["2025-12-01",52.9499,53.4089,52.6306,52.6605,2493100.0],["2025-12-02",52.6605,53.2443,52.4609,53.0297,1912000.0],["2025-12-03",53.1395,53.4888,52.9399,53.3391,2063600.0],["2025-12-04",53.1495,53.7083,52.9898,53.2692,2570400.0],["2025-12-05",53.1295,53.9778,53.0197,53.6385,2461500.0],["2025-12-08",53.4988,54.0376,53.2692,54.0177,3674300.0],["2025-12-09",53.9478,54.2672,53.5087,53.5586,2119100.0],["2025-12-10",53.6085,54.9208,53.5486,54.6863,2106500.0],["2025-12-11",54.5865,55.4098,54.5266,55.3449,2410400.0],["2025-12-12",55.5744,55.6343,54.5785,54.816,3049400.0],["2025-12-15",55.1852,55.3599,54.6464,55.2351,3388500.0],["2025-12-16",55.4347,55.5545,54.4568,54.5466,2821800.0],["2025-12-17",54.4168,55.6144,54.352,55.1254,3801500.0],["2025-12-18",55.325,55.5545,54.3669,54.5566,3477100.0],["2025-12-19",54.3769,54.8958,54.327,54.7961,12085500.0],["2025-12-22",54.8859,55.6493,54.6663,55.5645,2599500.0],["2025-12-23",55.6543,55.798,55.1703,55.5245,1612700.0],["2025-12-24",55.3848,55.6243,55.325,55.3449,972600.0],["2025-12-26",55.285,55.6243,55.2751,55.5744,1380200.0],["2025-12-29",55.4647,56.0634,55.3549,56.0335,2452300.0],["2025-12-30",55.9636,56.0734,55.774,55.8239,2068800.0],["2025-12-31",55.8239,56.0035,55.0655,55.0954,1612500.0],["2026-01-02",55.2152,55.5794,54.8889,55.2751,2691300.0],["2026-01-05",54.6114,54.9358,52.5407,53.6983,6408600.0],["2026-01-06",53.369,55.4397,53.2992,55.3349,5328000.0],["2026-01-07",55.295,55.5146,53.9728,54.0277,2793900.0],["2026-01-08",53.7682,55.774,53.7682,55.0954,3740400.0],["2026-01-09",55.1254,55.5345,54.1574,54.8859,2916800.0],["2026-01-12",54.7561,55.5245,54.5416,55.3948,2348100.0],["2026-01-13",55.5545,55.794,54.0177,54.5665,3537000.0],["2026-01-14",54.5865,55.6543,54.5865,55.6443,2828300.0],["2026-01-15",55.8638,55.9137,55.2052,55.3948,2666000.0],["2026-01-16",54.6663,55.0755,54.2322,54.846,3207900.0],["2026-01-20",54.2572,54.4767,52.5208,52.5906,3501900.0],["2026-01-21",53.1195,54.826,52.6306,54.327,4564600.0],["2026-01-22",54.816,54.9657,54.2472,54.6065,2076600.0],["2026-01-23",54.4867,54.6863,53.8181,54.4767,3540800.0],["2026-01-26",54.6663,55.0156,54.357,54.6364,2135300.0],["2026-01-27",54.5366,54.5366,52.9699,53.0397,4674500.0],["2026-01-28",53.0098,53.4189,52.6755,52.6904,2910200.0],["2026-01-29",53.2393,53.5985,52.421,52.9699,2670600.0],["2026-01-30",52.6705,53.1794,52.3212,52.7004,4330000.0],["2026-02-02",52.6405,53.7882,52.6405,53.5886,3170100.0],["2026-02-03",53.7582,54.6264,53.0197,54.2372,5669600.0],["2026-02-04",54.3869,61.0231,54.3869,60.0052,12979200.0],["2026-02-05",60.604,61.0231,58.4385,60.0751,5890200.0],["2026-02-06",60.8734,60.8734,58.3187,59.9952,6733600.0],["2026-02-09",60.0152,60.589,59.5661,60.574,3345500.0],["2026-02-10",60.6738,61.8314,60.4543,61.7915,3182200.0],["2026-02-11",61.8713,62.2905,57.5902,58.5882,8939600.0],["2026-02-12",58.8776,59.5462,54.8559,55.8838,12572700.0],["2026-02-13",55.9836,57.251,55.9137,56.7819,5692000.0],["2026-02-17",56.8618,57.5304,56.1632,56.6921,4194800.0],["2026-02-18",56.8717,58.668,56.6722,58.209,3760900.0],["2026-02-19",57.8597,58.3387,57.3607,57.7399,2361200.0],["2026-02-20",57.5304,58.6431,57.3208,58.1591,2946800.0],["2026-02-23",57.9794,58.4085,56.3728,57.0613,3531400.0],["2026-02-24",57.1711,58.668,57.0613,57.5603,2498800.0],["2026-02-25",57.7,58.5333,57.0913,58.199,2983300.0],["2026-02-26",58.5981,60.2447,58.2688,59.6759,4306600.0],["2026-02-27",58.9973,59.5961,58.2289,59.0772,4964100.0],["2026-03-02",58.3088,58.7977,57.8198,58.4584,2503400.0],["2026-03-03",57.5004,58.3686,56.7021,57.9096,2582100.0],["2026-03-04",58.0692,58.2738,57.4605,57.8796,1903800.0],["2026-03-05",57.3807,58.0992,56.8917,57.9096,4120900.0],["2026-03-06",57.1312,57.2809,55.4846,57.2709,4415000.0],["2026-03-09",56.3129,56.7969,55.295,56.2331,4668400.0],["2026-03-10",56.4526,56.5424,55.5744,55.7042,2506100.0],["2026-03-11",55.4846,56.4326,55.1952,56.1931,3074700.0],["2026-03-12",55.7441,56.3329,54.1973,54.7761,6102000.0],["2026-03-13",54.4564,55.3505,53.9569,54.2166,2678100.0],["2026-03-16",54.5763,54.7361,53.6772,53.7071,3269700.0],["2026-03-17",54.2966,56.3046,53.5173,55.7851,4912100.0],["2026-03-18",55.4954,55.6352,54.4514,54.7861,3972500.0],["2026-03-19",54.2366,55.8151,53.9969,55.4954,4136900.0],["2026-03-20",55.4454,56.0848,54.6762,55.1657,4696300.0],["2026-03-23",56.0848,56.7242,55.2656,55.3355,2649700.0],["2026-03-24",54.6262,55.3855,54.4364,54.846,2757900.0],["2026-03-25",55.4354,55.7751,53.807,54.7261,2011100.0],["2026-03-26",54.3665,55.3505,54.3165,54.7561,1959600.0],["2026-03-27",54.4564,54.5463,53.7521,53.867,1804400.0],["2026-03-30",54.4864,54.6462,53.4274,53.5673,1845000.0],["2026-03-31",54.4464,55.855,54.1467,55.2257,2341300.0],["2026-04-01",55.4754,56.1148,55.2157,55.845,2498000.0],["2026-04-02",55.2257,56.5493,54.7162,56.0249,1927700.0],["2026-04-06",55.8251,56.7292,55.6502,56.6542,2133200.0],["2026-04-07",56.5044,57.1438,56.3346,56.8141,2171800.0],["2026-04-08",57.9829,59.3666,57.8581,59.3216,2805400.0],["2026-04-09",59.0419,60.5854,58.8721,60.1708,2877500.0],["2026-04-10",60.2407,60.4405,57.893,58.3026,3795900.0],["2026-04-13",58.0629,59.956,58.0629,59.7612,3557700.0],["2026-04-14",58.4775,60.2507,58.4775,59.6513,2394600.0],["2026-04-15",59.5714,59.7062,58.6623,59.3116,2236500.0],["2026-04-16",59.2917,60.1458,59.2817,59.5914,2845800.0],["2026-04-17",60.1108,61.0949,59.6813,60.4605,3741100.0],["2026-04-20",60.1908,60.965,59.981,60.9101,2152200.0],["2026-04-21",60.4106,61.6493,60.4106,60.97,2661100.0],["2026-04-22",61.3496,61.6793,60.3806,60.8002,2591400.0],["2026-04-23",60.9101,61.3346,60.4305,61.0499,2324900.0],["2026-04-24",60.93,61.4995,60.5854,61.0299,2850200.0],["2026-04-27",61.1099,62.2188,61.0599,61.949,4558200.0],["2026-04-28",62.1189,62.1678,61.1199,61.7093,3177600.0],["2026-04-29",61.6793,62.3686,61.4395,61.6893,4766300.0],["2026-04-30",62.0489,62.7433,57.7432,59.7312,7359400.0],["2026-05-01",60.6303,60.7902,58.4375,58.972,3258100.0],["2026-05-04",59.1318,61.0949,59.1318,60.0209,3166700.0],["2026-05-05",60.3506,61.02,60.0089,60.6303,2411400.0],["2026-05-06",61.1398,61.4395,59.8211,60.3406,4219400.0],["2026-05-07",60.6503,61.0899,59.9011,60.8401,2809900.0],["2026-05-08",60.8201,61.0549,60.2807,60.3706,2769500.0],["2026-05-11",61.1298,61.5095,60.0809,60.2507,2548100.0],["2026-05-12",60.5304,60.6104,59.4015,60.2107,2263000.0],["2026-05-13",60.0909,60.4605,58.9919,59.3616,2678200.0],["2026-05-14",59.7512,60.0409,58.3426,58.8621,3450000.0],["2026-05-15",58.7822,59.4365,58.6423,58.6623,2908200.0],["2026-05-18",58.8821,59.4765,58.6573,58.952,2340400.0],["2026-05-19",58.952,59.4565,58.1328,58.1428,2744200.0],["2026-05-20",58.0729,59.1018,57.3236,58.972,3489500.0],["2026-05-21",58.7222,59.4625,57.6932,58.962,2372900.0],["2026-05-22",58.8021,59.3966,58.5224,59.0719,2052200.0],["2026-05-26",59.1618,60.2707,58.5174,60.2607,2452500.0],["2026-05-27",60.4006,60.6153,59.7212,59.8511,1839800.0],["2026-05-28",59.5414,59.5414,58.3726,59.1118,3138600.0],["2026-05-29",58.4924,59.4115,58.1178,58.2627,7965900.0],["2026-06-01",58.0529,59.1518,57.8231,58.6623,5553500.0],["2026-06-02",58.6823,60.2607,58.5724,60.1009,5343000.0],["2026-06-03",60.1608,61.1798,60.001,60.5404,3336700.0],["2026-06-04",61.0599,61.6493,60.4006,61.4096,3340200.0],["2026-06-05",61.5694,61.6893,60.8901,61.2198,2328300.0],["2026-06-08",60.6403,61.3796,60.3806,61.0999,3014800.0],["2026-06-09",61.5394,62.7682,61.0699,62.7183,4161000.0],["2026-06-10",62.5285,63.3377,59.914,60.001,3104500.0],["2026-06-11",60.2307,60.4405,58.6723,59.7812,2940500.0],["2026-06-12",59.5714,60.7452,59.5564,60.0809,2171900.0],["2026-06-15",60.8801,61.0999,59.6113,60.2207,3108200.0],["2026-06-16",60.4705,61.4595,59.941,61.3696,2653400.0],["2026-06-17",61.2497,62.9381,60.5604,60.6203,3440300.0],["2026-06-18",61.3396,61.3396,60.3306,60.97,5619600.0],["2026-06-22",61.06,62.095,60.682,61.67,2562800.0],["2026-06-23",61.17,61.31,60.1,60.34,1882900.0],["2026-06-24",60.94,61.09,59.73,60.39,3329500.0],["2026-06-25",60.9,61.985,60.668,61.73,2595900.0],["2026-06-26",61.63,61.73,61.01,61.48,3560300.0],["2026-06-29",61.13,61.41,60.19,60.67,1937800.0],["2026-06-30",60.43,61.345,60.12,61.09,2851300.0],["2026-07-01",61.18,62.4,60.82,61.8,2231200.0],["2026-07-02",62.08,62.75,61.72,62.65,3354700.0],["2026-07-06",62.54,64.335,62.18,63.6,3335063.616835],["2026-07-07",63.63,63.67,62.32,62.55,2079585.051631],["2026-07-08",61.92,62,60.8403,61.27,1866994.655049],["2026-07-09",61.43,61.66,60.85,61.15,2462216.186709],["2026-07-10",61.17,62.5053,61.17,62.2,1544220.9631],["2026-07-13",62.35,62.87,61.9,62.31,2209399.954768],["2026-07-14",62.45,62.52,60.45,60.68,3001623.205096],["2026-07-15",60.42,61.38,60.139,60.52,2234255.688215],["2026-07-16",60.68,62.505,60.53,62.45,1960607.316055],["2026-07-17",62,63.06,61.59,61.78,2804193.783987],["2026-07-20",61.7,61.7,60.89,60.99,1807602.571333],["2026-07-21",61.2,61.54,60.55,60.67,2496444.40027],["2026-07-22",60.67,60.98,60,60.25,2276109.645785],["2026-07-23",59.46,61.03,58.27,60.62,3673106.721692],["2026-07-24",60.88,62.5,60.565,62.31,2757847.458149],["2026-07-27",62.5,63.12,62.18,62.92,2472395.351238],["2026-07-28",63.5,64.56,63.175,64.09,4209785.970796],["2026-07-29",62.25,62.75,58.22,59.54,6906102.509317],["2026-07-30",59.96,60.05,57.48,58.48,4602153.895289],["2026-07-31",58.16,59.41,57.61,59.21,3559768.507847]]}