{"t":"AIV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",0.6672,0.6775,0.6637,0.6775,8105651.0],["2011-07-06",0.6757,0.6872,0.6731,0.6862,9260065.0],["2011-07-07",0.696,0.7052,0.6939,0.7034,15699729.0],["2011-07-08",0.6942,0.699,0.6906,0.6965,8381690.0],["2011-07-11",0.6888,0.6937,0.6854,0.688,7723847.0],["2011-07-12",0.6862,0.7052,0.6857,0.6952,10487239.0],["2011-07-13",0.6988,0.7001,0.6816,0.6819,11403869.0],["2011-07-14",0.6852,0.6865,0.6731,0.6762,8546713.0],["2011-07-15",0.6803,0.6883,0.6744,0.6878,7804858.0],["2011-07-18",0.6852,0.6885,0.6734,0.6826,9821895.0],["2011-07-19",0.6847,0.6983,0.6839,0.6957,13131364.0],["2011-07-20",0.7008,0.7139,0.6947,0.709,10154942.0],["2011-07-21",0.7129,0.7208,0.7121,0.717,10734774.0],["2011-07-22",0.7172,0.7193,0.7121,0.717,8158908.0],["2011-07-25",0.7098,0.7149,0.7042,0.7108,6377405.0],["2011-07-26",0.709,0.7121,0.7047,0.7088,9794891.0],["2011-07-27",0.7057,0.7083,0.6865,0.687,12541781.0],["2011-07-28",0.6847,0.6993,0.6798,0.6901,9141548.0],["2011-07-29",0.6806,0.7057,0.6757,0.6998,22520447.0],["2011-08-01",0.7098,0.7139,0.6937,0.7001,16122039.0],["2011-08-02",0.6942,0.7121,0.676,0.6765,19351998.0],["2011-08-03",0.6785,0.6785,0.6575,0.6762,20701439.0],["2011-08-04",0.6662,0.6731,0.6349,0.6362,18745912.0],["2011-08-05",0.6485,0.6493,0.607,0.6201,34406635.0],["2011-08-08",0.6019,0.6129,0.5637,0.5637,42708814.0],["2011-08-09",0.5773,0.6109,0.5619,0.6093,43255641.0],["2011-08-10",0.5934,0.6298,0.5898,0.5978,29617955.0],["2011-08-11",0.6027,0.6503,0.5952,0.6403,23708616.0],["2011-08-12",0.648,0.6552,0.6308,0.6319,17088926.0],["2011-08-15",0.6383,0.6639,0.6352,0.6634,15654723.0],["2011-08-16",0.6567,0.6747,0.648,0.6683,21020985.0],["2011-08-17",0.6724,0.6814,0.6624,0.6727,12780315.0],["2011-08-18",0.6484,0.658,0.6374,0.6436,20849960.0],["2011-08-19",0.633,0.6469,0.6193,0.6209,22120641.0],["2011-08-22",0.6348,0.6384,0.6126,0.6242,14059246.0],["2011-08-23",0.6273,0.6376,0.6191,0.6363,19021201.0],["2011-08-24",0.6353,0.6528,0.6304,0.6523,12205733.0],["2011-08-25",0.6577,0.6649,0.625,0.6307,13462161.0],["2011-08-26",0.6268,0.6472,0.6119,0.6443,14729091.0],["2011-08-29",0.6546,0.6685,0.6515,0.6683,8881261.0],["2011-08-30",0.6662,0.6732,0.6531,0.6693,11824679.0],["2011-08-31",0.6757,0.6866,0.6672,0.6842,13388651.0],["2011-09-01",0.6876,0.6891,0.6719,0.6732,12112720.0],["2011-09-02",0.6559,0.6729,0.6554,0.6624,11953697.0],["2011-09-06",0.6387,0.6618,0.6387,0.6564,13666190.0],["2011-09-07",0.6672,0.6951,0.659,0.694,16547349.0],["2011-09-08",0.6876,0.701,0.6837,0.6933,10560749.0],["2011-09-09",0.6842,0.693,0.6654,0.6711,15830248.0],["2011-09-12",0.6611,0.6814,0.6608,0.6796,20401397.0],["2011-09-13",0.6814,0.6896,0.6737,0.6878,21201760.0],["2011-09-14",0.6922,0.6922,0.6729,0.6819,26588275.0],["2011-09-15",0.6889,0.693,0.6822,0.6917,16533097.0],["2011-09-16",0.6925,0.7015,0.6804,0.6842,17295206.0],["2011-09-19",0.6727,0.677,0.6662,0.6688,14177013.0],["2011-09-20",0.6721,0.6796,0.6644,0.6657,10548748.0],["2011-09-21",0.6665,0.6678,0.6217,0.6229,18377609.0],["2011-09-22",0.6054,0.6168,0.59,0.5985,22747730.0],["2011-09-23",0.5954,0.6083,0.5908,0.6057,17606500.0],["2011-09-26",0.6083,0.6126,0.5959,0.6116,11781173.0],["2011-09-27",0.6266,0.6302,0.599,0.6042,19544775.0],["2011-09-28",0.6067,0.6119,0.5823,0.5833,18126324.0],["2011-09-29",0.5967,0.5987,0.5763,0.589,17396470.0],["2011-09-30",0.5807,0.5884,0.5694,0.5696,14467304.0],["2011-10-03",0.5635,0.5727,0.5328,0.5333,18061814.0],["2011-10-04",0.5241,0.5725,0.5171,0.5707,24003408.0],["2011-10-05",0.5702,0.5714,0.5385,0.5627,17621502.0],["2011-10-06",0.5601,0.5781,0.5534,0.5776,14878362.0],["2011-10-07",0.5802,0.5823,0.5542,0.5563,20230372.0],["2011-10-10",0.5684,0.5823,0.5658,0.5823,13375149.0],["2011-10-11",0.5763,0.581,0.564,0.5702,13995487.0],["2011-10-12",0.5766,0.5967,0.5735,0.5861,13916726.0],["2011-10-13",0.5784,0.5897,0.5666,0.5848,13927227.0],["2011-10-14",0.5941,0.6034,0.5861,0.6013,10612507.0],["2011-10-17",0.5957,0.5962,0.5823,0.5861,14804852.0],["2011-10-18",0.5866,0.6152,0.583,0.6093,15459695.0],["2011-10-19",0.6067,0.6165,0.6026,0.6065,16794134.0],["2011-10-20",0.6057,0.6181,0.5972,0.6163,18881681.0],["2011-10-21",0.6201,0.6353,0.6193,0.6353,14136507.0],["2011-10-24",0.6345,0.6595,0.6317,0.6562,17770023.0],["2011-10-25",0.6508,0.6562,0.6407,0.6495,18718158.0],["2011-10-26",0.6582,0.6647,0.6417,0.6608,14866361.0],["2011-10-27",0.6871,0.6997,0.6786,0.6902,21279771.0],["2011-10-28",0.6933,0.702,0.6325,0.6446,32330340.0],["2011-10-31",0.617,0.6425,0.6137,0.6353,30563839.0],["2011-11-01",0.615,0.6227,0.5967,0.5975,39809652.0],["2011-11-02",0.6078,0.6175,0.5944,0.6052,27200362.0],["2011-11-03",0.6132,0.6134,0.5859,0.5975,33616773.0],["2011-11-04",0.5938,0.5946,0.5689,0.5869,43788967.0],["2011-11-07",0.5879,0.5962,0.5787,0.5944,15009631.0],["2011-11-08",0.599,0.6085,0.5859,0.6065,23967403.0],["2011-11-09",0.5915,0.5944,0.5681,0.5696,22762732.0],["2011-11-10",0.5779,0.5887,0.5753,0.5877,19448761.0],["2011-11-11",0.5957,0.6134,0.5918,0.6057,17415973.0],["2011-11-14",0.598,0.6013,0.5807,0.5838,11769171.0],["2011-11-15",0.581,0.5882,0.5722,0.5823,11022815.0],["2011-11-16",0.5758,0.5872,0.5737,0.5823,17693512.0],["2011-11-17",0.5799,0.5815,0.5618,0.567,16193299.0],["2011-11-18",0.5709,0.5711,0.5561,0.5571,23618603.0],["2011-11-21",0.5481,0.552,0.5416,0.5463,18856927.0],["2011-11-22",0.5458,0.5499,0.5401,0.5421,11428623.0],["2011-11-23",0.5364,0.5377,0.5274,0.5305,13945230.0],["2011-11-25",0.5282,0.5434,0.5258,0.5323,3722028.0],["2011-11-28",0.5483,0.5507,0.5235,0.5282,19802812.0],["2011-11-29",0.5302,0.5333,0.5222,0.5253,13137365.0],["2011-11-30",0.5517,0.5698,0.5463,0.5639,38283185.0],["2011-12-01",0.5634,0.5665,0.5546,0.5631,16881897.0],["2011-12-02",0.5688,0.5755,0.5654,0.5667,14064497.0],["2011-12-05",0.5766,0.5766,0.5623,0.5675,11829930.0],["2011-12-06",0.5657,0.5657,0.5556,0.5608,9628367.0],["2011-12-07",0.5595,0.5685,0.5517,0.5654,7423054.0],["2011-12-08",0.5608,0.5618,0.5442,0.5463,10627509.0],["2011-12-09",0.5491,0.5696,0.5491,0.5672,14150759.0],["2011-12-12",0.5592,0.5613,0.5481,0.5543,9318573.0],["2011-12-13",0.5577,0.5626,0.538,0.5421,10406978.0],["2011-12-14",0.5411,0.552,0.5367,0.5494,14175513.0],["2011-12-15",0.5574,0.5685,0.5538,0.5608,11094825.0],["2011-12-16",0.5647,0.5709,0.559,0.5644,13539422.0],["2011-12-19",0.5652,0.5678,0.5582,0.5608,9584111.0],["2011-12-20",0.5706,0.5836,0.5693,0.5828,12361755.0],["2011-12-21",0.5838,0.5898,0.5789,0.588,8301429.0],["2011-12-22",0.5908,0.5991,0.5895,0.5952,6595686.0],["2011-12-23",0.5957,0.597,0.5867,0.5942,5681307.0],["2011-12-27",0.5931,0.6006,0.5893,0.5937,5443523.0],["2011-12-28",0.5942,0.5949,0.5817,0.5846,5796073.0],["2011-12-29",0.5872,0.5962,0.5859,0.5929,4471385.0],["2011-12-30",0.5939,0.5973,0.5921,0.5931,6436664.0],["2012-01-03",0.6053,0.611,0.5968,0.6009,8963773.0],["2012-01-04",0.5983,0.5988,0.588,0.588,9047785.0],["2012-01-05",0.5864,0.5986,0.5838,0.5983,7139514.0],["2012-01-06",0.5968,0.6017,0.5918,0.5942,6099866.0],["2012-01-09",0.5931,0.5965,0.5861,0.5872,6298644.0],["2012-01-10",0.5937,0.5968,0.5908,0.5926,11862934.0],["2012-01-11",0.5908,0.5949,0.589,0.5937,9956164.0],["2012-01-12",0.6001,0.6035,0.5794,0.5799,16089034.0],["2012-01-13",0.5745,0.5859,0.5745,0.5851,17932796.0],["2012-01-17",0.5926,0.6014,0.59,0.5988,13557425.0],["2012-01-18",0.5996,0.6107,0.5988,0.6102,12204233.0],["2012-01-19",0.61,0.6214,0.6089,0.6151,15494950.0],["2012-01-20",0.6136,0.6172,0.6092,0.6164,16009523.0],["2012-01-23",0.6159,0.6276,0.6154,0.6182,11020565.0],["2012-01-24",0.6136,0.6226,0.6115,0.617,11550890.0],["2012-01-25",0.6157,0.633,0.6144,0.632,9281068.0],["2012-01-26",0.6364,0.6454,0.6361,0.6408,14176263.0],["2012-01-27",0.6405,0.6415,0.6317,0.6379,10460985.0],["2012-01-30",0.6317,0.6325,0.6234,0.6278,11625151.0],["2012-01-31",0.632,0.6369,0.625,0.6359,17953799.0],["2012-02-01",0.6403,0.6428,0.6359,0.6428,11644653.0],["2012-02-02",0.6426,0.6436,0.6361,0.6403,8701986.0],["2012-02-03",0.6467,0.6498,0.6397,0.6478,13453160.0],["2012-02-06",0.6444,0.648,0.6395,0.6434,25218581.0],["2012-02-07",0.64,0.6462,0.6387,0.6449,18390361.0],["2012-02-08",0.6462,0.6602,0.6426,0.6597,18226088.0],["2012-02-09",0.6579,0.6604,0.6501,0.6535,14957874.0],["2012-02-10",0.6488,0.6548,0.6472,0.6491,8074896.0],["2012-02-13",0.6537,0.6573,0.6496,0.6511,8410944.0],["2012-02-14",0.6491,0.6491,0.6353,0.6384,9074038.0],["2012-02-15",0.6384,0.6436,0.634,0.6415,12135223.0],["2012-02-16",0.6442,0.652,0.6426,0.6507,9902906.0],["2012-02-17",0.6541,0.664,0.6533,0.6606,13515419.0],["2012-02-21",0.6616,0.6642,0.6478,0.6512,18863678.0],["2012-02-22",0.6509,0.6554,0.6371,0.6379,12144224.0],["2012-02-23",0.6376,0.6489,0.6376,0.6489,9563108.0],["2012-02-24",0.6515,0.6648,0.6483,0.6645,10532995.0],["2012-02-27",0.6588,0.6676,0.6538,0.6629,10038675.0],["2012-02-28",0.665,0.6674,0.6468,0.6473,12643045.0],["2012-02-29",0.6494,0.653,0.6439,0.6478,11202841.0],["2012-03-01",0.6465,0.6525,0.6376,0.6402,14071248.0],["2012-03-02",0.6405,0.6457,0.6374,0.6413,11712163.0],["2012-03-05",0.6413,0.6585,0.6395,0.6551,9881903.0],["2012-03-06",0.6496,0.6606,0.6413,0.6421,15147651.0],["2012-03-07",0.6457,0.646,0.6356,0.6402,9895405.0],["2012-03-08",0.6431,0.6444,0.6327,0.6342,14468054.0],["2012-03-09",0.6348,0.6512,0.6348,0.6475,9044034.0],["2012-03-12",0.6499,0.6624,0.6468,0.6603,11672407.0],["2012-03-13",0.6773,0.6828,0.6674,0.6791,15606716.0],["2012-03-14",0.6799,0.6833,0.6723,0.6762,9322324.0],["2012-03-15",0.676,0.6783,0.6715,0.6728,12011455.0],["2012-03-16",0.6731,0.6783,0.6721,0.6773,13096859.0],["2012-03-19",0.6768,0.6874,0.6734,0.6817,6328649.0],["2012-03-20",0.6765,0.6846,0.6762,0.6788,7297036.0],["2012-03-21",0.6794,0.682,0.6744,0.6752,5243995.0],["2012-03-22",0.6692,0.6713,0.6551,0.6611,7137263.0],["2012-03-23",0.6614,0.6718,0.6603,0.6674,7102758.0],["2012-03-26",0.6749,0.6765,0.6666,0.6731,5159233.0],["2012-03-27",0.6747,0.6843,0.6723,0.6765,8365188.0],["2012-03-28",0.6765,0.6765,0.6645,0.67,8362937.0],["2012-03-29",0.6655,0.6757,0.6608,0.6728,8515209.0],["2012-03-30",0.6778,0.6895,0.6757,0.6888,9662872.0],["2012-04-02",0.6859,0.6994,0.6833,0.6994,10197698.0],["2012-04-03",0.6971,0.7005,0.6914,0.6953,8280426.0],["2012-04-04",0.688,0.6981,0.6864,0.6966,9476095.0],["2012-04-05",0.6942,0.6976,0.6859,0.6869,6319647.0],["2012-04-09",0.6781,0.682,0.6747,0.6768,7146265.0],["2012-04-10",0.6752,0.6783,0.6564,0.6595,10544997.0],["2012-04-11",0.6674,0.6681,0.6611,0.6676,5114976.0],["2012-04-12",0.6679,0.683,0.6635,0.6822,8642727.0],["2012-04-13",0.6781,0.6809,0.6723,0.6757,7579076.0],["2012-04-16",0.6812,0.6911,0.6791,0.6861,7494314.0],["2012-04-17",0.6916,0.6921,0.6843,0.6859,8292427.0],["2012-04-18",0.683,0.6861,0.6794,0.6794,9781389.0],["2012-04-19",0.6807,0.6859,0.6747,0.676,20386394.0],["2012-04-20",0.6786,0.6864,0.6786,0.6833,24496978.0],["2012-04-23",0.6775,0.682,0.6747,0.6817,13945230.0],["2012-04-24",0.6919,0.7028,0.6861,0.7013,14328534.0],["2012-04-25",0.7078,0.7091,0.701,0.7081,9162551.0],["2012-04-26",0.707,0.7112,0.6963,0.7088,12155476.0],["2012-04-27",0.7096,0.7109,0.7023,0.7086,8791998.0],["2012-04-30",0.706,0.7091,0.701,0.7081,7560323.0],["2012-05-01",0.7094,0.7198,0.7067,0.7143,11255348.0],["2012-05-02",0.7091,0.7099,0.7039,0.7065,8527961.0],["2012-05-03",0.7075,0.7112,0.7044,0.707,12903332.0],["2012-05-04",0.7047,0.7148,0.6971,0.7083,21770341.0],["2012-05-07",0.706,0.7195,0.706,0.7174,6221383.0],["2012-05-08",0.714,0.7185,0.7109,0.7133,9786640.0],["2012-05-09",0.7023,0.7287,0.7015,0.7232,14537814.0],["2012-05-10",0.7287,0.7297,0.7198,0.7242,7640585.0],["2012-05-11",0.7088,0.719,0.7041,0.7164,48466631.0],["2012-05-14",0.7094,0.7211,0.7094,0.7099,14907617.0],["2012-05-15",0.712,0.7154,0.7039,0.7075,11023565.0],["2012-05-16",0.7141,0.7141,0.7004,0.701,11866685.0],["2012-05-17",0.6989,0.7015,0.6779,0.6784,12912333.0],["2012-05-18",0.6784,0.6871,0.6731,0.676,10147441.0],["2012-05-21",0.6792,0.6889,0.675,0.6865,9983167.0],["2012-05-22",0.6873,0.697,0.685,0.6892,10788782.0],["2012-05-23",0.6852,0.6997,0.6789,0.6973,12001704.0],["2012-05-24",0.6999,0.7033,0.6918,0.7023,7557323.0],["2012-05-25",0.7036,0.7075,0.6983,0.7012,9514351.0],["2012-05-29",0.7054,0.7225,0.7041,0.718,22125891.0],["2012-05-30",0.7109,0.7117,0.7036,0.7036,13501167.0],["2012-05-31",0.7052,0.7159,0.696,0.7107,23738620.0],["2012-06-01",0.6955,0.7018,0.6868,0.6886,15834748.0],["2012-06-04",0.6897,0.6905,0.6776,0.6823,14358539.0],["2012-06-05",0.6789,0.6997,0.6779,0.697,8276675.0],["2012-06-06",0.7049,0.7125,0.6997,0.7123,12079715.0],["2012-06-07",0.7196,0.7212,0.706,0.7073,14354038.0],["2012-06-08",0.7044,0.7146,0.702,0.7133,16329819.0],["2012-06-11",0.7199,0.7217,0.6999,0.701,10995811.0],["2012-06-12",0.7033,0.7117,0.6947,0.7115,11622150.0],["2012-06-13",0.7088,0.7133,0.6978,0.7012,10005671.0],["2012-06-14",0.7039,0.7201,0.7023,0.7172,7245279.0],["2012-06-15",0.7199,0.7217,0.7125,0.7191,11604148.0],["2012-06-18",0.7186,0.7322,0.7138,0.7267,7681841.0],["2012-06-19",0.7301,0.7335,0.7235,0.7285,7355544.0],["2012-06-20",0.7298,0.7343,0.723,0.7291,7991635.0],["2012-06-21",0.7154,0.7159,0.6978,0.6997,96570211.0],["2012-06-22",0.7073,0.7088,0.6868,0.6978,29954003.0],["2012-06-25",0.6899,0.6991,0.6871,0.6952,14610574.0],["2012-06-26",0.6976,0.701,0.6892,0.6957,12166727.0],["2012-06-27",0.6981,0.6999,0.6905,0.6949,10272709.0],["2012-06-28",0.6915,0.701,0.6844,0.7004,12133723.0],["2012-06-29",0.7115,0.713,0.7057,0.7096,19051955.0],["2012-07-02",0.7133,0.7186,0.7054,0.718,20625678.0],["2012-07-03",0.7196,0.7233,0.7151,0.7233,10694268.0],["2012-07-05",0.7214,0.7264,0.7157,0.7186,10639511.0],["2012-07-06",0.7109,0.7209,0.7099,0.7186,11685909.0],["2012-07-09",0.7209,0.7251,0.7165,0.7251,10602005.0],["2012-07-10",0.728,0.7288,0.7096,0.7123,11083574.0],["2012-07-11",0.7115,0.7178,0.7067,0.7138,14486057.0],["2012-07-12",0.7115,0.727,0.7075,0.7228,14715589.0],["2012-07-13",0.7235,0.7367,0.7233,0.7359,9531603.0],["2012-07-16",0.7333,0.7385,0.728,0.7364,9411586.0],["2012-07-17",0.739,0.743,0.7283,0.7422,10969557.0],["2012-07-18",0.7388,0.7398,0.7325,0.7343,11615399.0],["2012-07-19",0.738,0.738,0.7151,0.7251,15255666.0],["2012-07-20",0.7207,0.7267,0.7157,0.7193,14223519.0],["2012-07-23",0.7125,0.718,0.7088,0.7151,9425838.0],["2012-07-24",0.7157,0.7159,0.7028,0.7081,11418121.0],["2012-07-25",0.7112,0.7138,0.701,0.7099,6284392.0],["2012-07-26",0.7204,0.7204,0.7033,0.7075,8743241.0],["2012-07-27",0.7112,0.7212,0.7112,0.7141,9664372.0],["2012-07-30",0.7144,0.7275,0.7133,0.7256,7525819.0],["2012-07-31",0.7243,0.7291,0.718,0.7201,11937945.0],["2012-08-01",0.7228,0.7291,0.7107,0.7109,12281494.0],["2012-08-02",0.7091,0.7144,0.7004,0.7057,15425190.0],["2012-08-03",0.7109,0.7149,0.6986,0.701,10048427.0],["2012-08-06",0.7039,0.707,0.6934,0.7028,11707662.0],["2012-08-07",0.7036,0.7054,0.6905,0.6952,7970632.0],["2012-08-08",0.6931,0.6936,0.6836,0.6868,7632334.0],["2012-08-09",0.685,0.6899,0.681,0.6855,7387049.0],["2012-08-10",0.6829,0.6881,0.681,0.6836,8711737.0],["2012-08-13",0.6842,0.6852,0.6784,0.6826,4718170.0],["2012-08-14",0.6839,0.6852,0.6818,0.6834,10622258.0],["2012-08-15",0.6836,0.6876,0.6752,0.6852,6150123.0],["2012-08-16",0.685,0.6934,0.6786,0.6934,18642397.0],["2012-08-17",0.6932,0.699,0.6918,0.6979,10446733.0],["2012-08-20",0.695,0.6977,0.6913,0.6953,7270032.0],["2012-08-21",0.6955,0.699,0.6924,0.6971,6148623.0],["2012-08-22",0.6948,0.7059,0.6913,0.7051,10364222.0],["2012-08-23",0.7024,0.7085,0.6995,0.7064,9751385.0],["2012-08-24",0.7053,0.7127,0.7008,0.7106,5811825.0],["2012-08-27",0.7117,0.7146,0.7045,0.7106,6450166.0],["2012-08-28",0.708,0.7157,0.7056,0.7106,6075113.0],["2012-08-29",0.7112,0.7117,0.7053,0.7059,4666413.0],["2012-08-30",0.7011,0.7051,0.7008,0.7027,3844296.0],["2012-08-31",0.7067,0.7067,0.6953,0.7006,9055286.0],["2012-09-04",0.6995,0.7067,0.6969,0.7061,6743457.0],["2012-09-05",0.7202,0.7381,0.7037,0.7072,8007387.0],["2012-09-06",0.7114,0.7135,0.708,0.713,11619900.0],["2012-09-07",0.7143,0.7207,0.713,0.7199,8128154.0],["2012-09-10",0.717,0.7178,0.7053,0.7053,9882653.0],["2012-09-11",0.704,0.7093,0.7019,0.703,7977383.0],["2012-09-12",0.704,0.7075,0.6998,0.7037,10007921.0],["2012-09-13",0.7053,0.7122,0.7032,0.7093,12031708.0],["2012-09-14",0.7122,0.7291,0.7117,0.7254,8565466.0],["2012-09-17",0.7265,0.7315,0.7252,0.726,6342150.0],["2012-09-18",0.7233,0.7278,0.7138,0.7191,7219775.0],["2012-09-19",0.7183,0.7231,0.7151,0.7186,11519386.0],["2012-09-20",0.7141,0.7146,0.6926,0.695,16135541.0],["2012-09-21",0.6985,0.7051,0.691,0.7051,30361311.0],["2012-09-24",0.7003,0.7048,0.6948,0.6971,11549390.0],["2012-09-25",0.6995,0.7006,0.6847,0.6852,12431515.0],["2012-09-26",0.686,0.6932,0.685,0.6866,7479312.0],["2012-09-27",0.6895,0.6987,0.686,0.69,9808393.0],["2012-09-28",0.6881,0.6932,0.6844,0.6876,11433123.0],["2012-10-01",0.6908,0.6908,0.6696,0.6741,10289961.0],["2012-10-02",0.6746,0.6768,0.6699,0.6765,11282352.0],["2012-10-03",0.6786,0.6821,0.6701,0.6731,14118505.0],["2012-10-04",0.677,0.6789,0.6659,0.6688,8551964.0],["2012-10-05",0.672,0.6768,0.6688,0.6741,8011888.0],["2012-10-08",0.6725,0.6725,0.6646,0.6707,10550998.0],["2012-10-09",0.6736,0.6746,0.6699,0.6728,16691370.0],["2012-10-10",0.6709,0.6839,0.6707,0.6828,19921328.0],["2012-10-11",0.6866,0.6866,0.6725,0.6728,19779558.0],["2012-10-12",0.6715,0.6765,0.6696,0.6733,8956272.0],["2012-10-15",0.6757,0.6813,0.6675,0.6805,8826503.0],["2012-10-16",0.6818,0.6873,0.6805,0.6868,8778496.0],["2012-10-17",0.6863,0.6873,0.6807,0.6866,9629867.0],["2012-10-18",0.6847,0.7024,0.6836,0.7019,9086040.0],["2012-10-19",0.7014,0.7143,0.699,0.7106,22278913.0],["2012-10-22",0.7104,0.7112,0.7019,0.7059,14771847.0],["2012-10-23",0.6987,0.7051,0.6963,0.7011,11420371.0],["2012-10-24",0.7024,0.7067,0.6977,0.7053,14439550.0],["2012-10-25",0.7093,0.7106,0.6982,0.7037,13887472.0],["2012-10-26",0.7032,0.7032,0.6929,0.6974,5766069.0],["2012-10-31",0.7011,0.7077,0.6966,0.7061,9875902.0],["2012-11-01",0.7067,0.7143,0.7016,0.7127,11481130.0],["2012-11-02",0.7151,0.7178,0.6895,0.6921,31816517.0],["2012-11-05",0.6884,0.6932,0.681,0.6863,12628043.0],["2012-11-06",0.6905,0.6958,0.685,0.6953,14660832.0],["2012-11-07",0.6908,0.6955,0.6876,0.691,8671231.0],["2012-11-08",0.6892,0.6905,0.6799,0.6799,9557107.0],["2012-11-09",0.6778,0.6815,0.6715,0.6715,8443199.0],["2012-11-12",0.6731,0.6731,0.6656,0.6704,6058610.0],["2012-11-13",0.6662,0.6712,0.6617,0.668,6557431.0],["2012-11-14",0.6736,0.6736,0.6467,0.6496,6540929.0],["2012-11-15",0.6494,0.6531,0.6414,0.648,9296070.0],["2012-11-16",0.6496,0.6536,0.6419,0.6536,6810217.0],["2012-11-19",0.6606,0.6638,0.6523,0.6568,6771211.0],["2012-11-20",0.6571,0.6614,0.652,0.66,6565682.0],["2012-11-21",0.66,0.6614,0.6518,0.6534,8438698.0],["2012-11-23",0.6566,0.6598,0.6531,0.6584,2753641.0],["2012-11-26",0.6552,0.6648,0.6552,0.6624,10213450.0],["2012-11-27",0.6598,0.6795,0.6544,0.6718,14771097.0],["2012-11-28",0.6699,0.6726,0.6622,0.6683,12309248.0],["2012-11-29",0.6784,0.6824,0.6678,0.6736,26279231.0],["2012-11-30",0.6755,0.6784,0.6672,0.6686,10977809.0],["2012-12-03",0.6704,0.6739,0.6662,0.6675,8100400.0],["2012-12-04",0.6683,0.6776,0.6667,0.6736,9668873.0],["2012-12-05",0.6742,0.6752,0.6675,0.6691,8809251.0],["2012-12-06",0.6739,0.6795,0.6712,0.6792,9514351.0],["2012-12-07",0.6811,0.6832,0.679,0.6795,6525176.0],["2012-12-10",0.6795,0.6838,0.6771,0.6798,6492172.0],["2012-12-11",0.683,0.6864,0.679,0.6816,7888120.0],["2012-12-12",0.6835,0.6888,0.6792,0.684,7264031.0],["2012-12-13",0.6846,0.6862,0.6792,0.68,6520676.0],["2012-12-14",0.6782,0.6846,0.6782,0.6816,3943310.0],["2012-12-17",0.6846,0.6904,0.6832,0.6878,9113044.0],["2012-12-18",0.688,0.6958,0.688,0.6955,6914482.0],["2012-12-19",0.6963,0.6987,0.6931,0.6974,7789856.0],["2012-12-20",0.6976,0.712,0.695,0.7118,12135973.0],["2012-12-21",0.7083,0.7182,0.7067,0.7128,14827355.0],["2012-12-24",0.7123,0.7187,0.7088,0.7174,3628265.0],["2012-12-26",0.7182,0.7224,0.7118,0.7128,7489813.0],["2012-12-27",0.7134,0.7211,0.7115,0.7198,9188055.0],["2012-12-28",0.7171,0.7219,0.7136,0.7136,5118727.0],["2012-12-31",0.7131,0.7216,0.7102,0.7216,8300679.0],["2013-01-02",0.7328,0.7368,0.724,0.7299,11806676.0],["2013-01-03",0.7296,0.7379,0.728,0.7323,8245921.0],["2013-01-04",0.7342,0.7347,0.7286,0.732,9051535.0],["2013-01-07",0.7294,0.7363,0.7294,0.7342,5088722.0],["2013-01-08",0.7326,0.7384,0.7299,0.7315,4781929.0],["2013-01-09",0.7342,0.7395,0.7315,0.7344,6616689.0],["2013-01-10",0.7352,0.7387,0.7275,0.732,8083898.0],["2013-01-11",0.7334,0.7344,0.724,0.7267,9186554.0],["2013-01-14",0.7256,0.7344,0.7235,0.7307,7807859.0],["2013-01-15",0.7299,0.7358,0.7275,0.735,6880727.0],["2013-01-16",0.7344,0.7416,0.7326,0.7408,7086256.0],["2013-01-17",0.7414,0.7446,0.7379,0.7387,10926051.0],["2013-01-18",0.7408,0.7408,0.7336,0.7358,7163517.0],["2013-01-22",0.7334,0.736,0.7331,0.7347,9387583.0],["2013-01-23",0.7358,0.7459,0.7336,0.7448,9925409.0],["2013-01-24",0.7462,0.748,0.7414,0.7424,8758243.0],["2013-01-25",0.7446,0.748,0.7414,0.7464,5227492.0],["2013-01-28",0.7456,0.7478,0.7371,0.7424,5790072.0],["2013-01-29",0.7438,0.752,0.743,0.7475,6937735.0],["2013-01-30",0.7456,0.7456,0.7352,0.736,6621190.0],["2013-01-31",0.7336,0.7352,0.7254,0.7275,13479414.0],["2013-02-01",0.7296,0.7435,0.7291,0.7304,20173364.0],["2013-02-04",0.728,0.7379,0.7251,0.736,13328642.0],["2013-02-05",0.7382,0.7382,0.7238,0.724,25230582.0],["2013-02-06",0.7211,0.7443,0.7211,0.7347,12735308.0],["2013-02-07",0.7355,0.7379,0.727,0.7352,13380400.0],["2013-02-08",0.7307,0.7646,0.7272,0.7619,13516169.0],["2013-02-11",0.7619,0.7736,0.7619,0.7712,19169722.0],["2013-02-12",0.7699,0.7776,0.7675,0.7776,11693410.0],["2013-02-13",0.7806,0.7827,0.772,0.7771,5794573.0],["2013-02-14",0.7749,0.7806,0.7733,0.779,7429805.0],["2013-02-15",0.7803,0.783,0.7763,0.783,6636192.0],["2013-02-19",0.7854,0.7965,0.7833,0.7954,10839789.0],["2013-02-20",0.7938,0.8083,0.7938,0.7986,12815570.0],["2013-02-21",0.7957,0.8018,0.7889,0.7954,10822537.0],["2013-02-22",0.7967,0.8024,0.7959,0.8021,7467310.0],["2013-02-25",0.8056,0.8099,0.7913,0.7919,10274959.0],["2013-02-26",0.7943,0.8032,0.7889,0.7932,8874510.0],["2013-02-27",0.7913,0.7967,0.7897,0.7938,10711521.0],["2013-02-28",0.7946,0.801,0.794,0.7965,15155152.0],["2013-03-01",0.7938,0.8018,0.7887,0.8002,9400335.0],["2013-03-04",0.7986,0.8091,0.797,0.8053,6831970.0],["2013-03-05",0.8069,0.8182,0.804,0.8164,6886728.0],["2013-03-06",0.819,0.822,0.8121,0.819,4616155.0],["2013-03-07",0.8188,0.8236,0.8102,0.8126,9366580.0],["2013-03-08",0.8147,0.8182,0.8072,0.8177,8900764.0],["2013-03-11",0.8174,0.8182,0.8091,0.8126,7294036.0],["2013-03-12",0.8104,0.8121,0.8053,0.8086,8863258.0],["2013-03-13",0.8107,0.8121,0.8037,0.8086,10464736.0],["2013-03-14",0.8078,0.8295,0.8078,0.8295,8017138.0],["2013-03-15",0.8263,0.8285,0.8199,0.8266,9653871.0],["2013-03-18",0.8209,0.8239,0.8155,0.818,11107577.0],["2013-03-19",0.8174,0.8225,0.8069,0.8142,7556573.0],["2013-03-20",0.8174,0.8209,0.8131,0.8166,5768319.0],["2013-03-21",0.8126,0.8228,0.8094,0.8096,5512533.0],["2013-03-22",0.8102,0.8172,0.8018,0.8053,7794357.0],["2013-03-25",0.8061,0.8129,0.8053,0.8086,8118403.0],["2013-03-26",0.8118,0.8228,0.8094,0.8215,6685699.0],["2013-03-27",0.8166,0.8236,0.8147,0.8193,7717846.0],["2013-03-28",0.8209,0.826,0.8164,0.8244,8628475.0],["2013-04-01",0.8223,0.8298,0.8158,0.829,6327898.0],["2013-04-02",0.8309,0.8352,0.8233,0.8258,9098792.0],["2013-04-03",0.8274,0.8328,0.8247,0.8303,9671123.0],["2013-04-04",0.8311,0.8459,0.8279,0.8451,7063003.0],["2013-04-05",0.8357,0.8556,0.8336,0.8497,8845256.0],["2013-04-08",0.8486,0.8529,0.8435,0.8529,9163301.0],["2013-04-09",0.8524,0.8562,0.8435,0.8513,8762744.0],["2013-04-10",0.8521,0.854,0.8462,0.8481,7798107.0],["2013-04-11",0.8484,0.858,0.8484,0.8521,6323398.0],["2013-04-12",0.8505,0.8532,0.8457,0.8508,6915232.0],["2013-04-15",0.8497,0.8572,0.8424,0.8427,12009205.0],["2013-04-16",0.8465,0.8473,0.8389,0.8443,11649154.0],["2013-04-17",0.833,0.8419,0.8247,0.8341,10538246.0],["2013-04-18",0.8341,0.8379,0.8263,0.829,8408694.0],["2013-04-19",0.8314,0.8395,0.8306,0.8368,8086898.0],["2013-04-22",0.8384,0.8387,0.8303,0.8333,5808075.0],["2013-04-23",0.8371,0.8376,0.8268,0.8341,7235527.0],["2013-04-24",0.8365,0.8411,0.8322,0.8371,4270356.0],["2013-04-25",0.8376,0.8397,0.826,0.8317,3936559.0],["2013-04-26",0.8322,0.8349,0.8252,0.8266,4791680.0],["2013-04-29",0.8293,0.8352,0.8255,0.8344,6498173.0],["2013-04-30",0.8341,0.8392,0.8309,0.8365,7831112.0],["2013-05-01",0.8365,0.8406,0.8306,0.8317,12215484.0],["2013-05-02",0.8349,0.8441,0.8317,0.8317,8540713.0],["2013-05-03",0.8298,0.8298,0.8091,0.819,14917368.0],["2013-05-06",0.8199,0.8384,0.819,0.836,10734774.0],["2013-05-07",0.8376,0.8432,0.8344,0.8419,7690842.0],["2013-05-08",0.8411,0.8454,0.8365,0.8432,6546179.0],["2013-05-09",0.8414,0.8492,0.8373,0.8457,7848364.0],["2013-05-10",0.8481,0.8599,0.8446,0.8575,6951237.0],["2013-05-13",0.8572,0.8669,0.8548,0.8656,7690842.0],["2013-05-14",0.8674,0.8812,0.8658,0.8801,9281818.0],["2013-05-15",0.8782,0.8939,0.8728,0.8939,9691376.0],["2013-05-16",0.8909,0.9007,0.8879,0.8923,8317181.0],["2013-05-17",0.892,0.8982,0.8917,0.8961,7137263.0],["2013-05-20",0.8944,0.8982,0.8923,0.8961,6082614.0],["2013-05-21",0.8993,0.9042,0.898,0.8993,5565040.0],["2013-05-22",0.899,0.9058,0.8703,0.876,8999778.0],["2013-05-23",0.8733,0.8733,0.8516,0.8633,14759846.0],["2013-05-24",0.8614,0.8617,0.8508,0.8562,6808717.0],["2013-05-28",0.8649,0.8679,0.8424,0.8457,11307855.0],["2013-05-29",0.8397,0.8422,0.814,0.8186,14689336.0],["2013-05-30",0.8199,0.8294,0.8175,0.8216,14203267.0],["2013-05-31",0.8178,0.827,0.8159,0.8197,14658581.0],["2013-06-03",0.8237,0.8419,0.8189,0.8395,18252341.0],["2013-06-04",0.8397,0.8443,0.8216,0.8224,17204443.0],["2013-06-05",0.8205,0.8289,0.8075,0.8116,9569109.0],["2013-06-06",0.8107,0.8148,0.8015,0.8132,7663838.0],["2013-06-07",0.8143,0.8191,0.8018,0.8069,11540389.0],["2013-06-10",0.8078,0.8097,0.7977,0.7996,6417161.0],["2013-06-11",0.7926,0.7977,0.7823,0.7823,62290344.0],["2013-06-12",0.7864,0.7866,0.7639,0.7652,15116896.0],["2013-06-13",0.7633,0.7923,0.7617,0.7899,9939661.0],["2013-06-14",0.7902,0.7983,0.7774,0.7837,8942770.0],["2013-06-17",0.788,0.7931,0.7739,0.7804,7071254.0],["2013-06-18",0.7801,0.7915,0.7782,0.7823,7779355.0],["2013-06-19",0.7839,0.7872,0.7601,0.7623,11089574.0],["2013-06-20",0.7563,0.7585,0.7433,0.7465,13696195.0],["2013-06-21",0.7492,0.7679,0.749,0.7555,22320919.0],["2013-06-24",0.7482,0.7785,0.7398,0.7604,13576178.0],["2013-06-25",0.766,0.7904,0.7631,0.7834,15555709.0],["2013-06-26",0.7907,0.7988,0.7853,0.7969,10448984.0],["2013-06-27",0.8007,0.8189,0.798,0.8121,8972024.0],["2013-06-28",0.811,0.8205,0.8042,0.8137,9381582.0],["2013-07-01",0.821,0.8248,0.808,0.8116,6804966.0],["2013-07-02",0.8102,0.827,0.8094,0.8199,10928302.0],["2013-07-03",0.8178,0.8208,0.804,0.8124,6905480.0],["2013-07-05",0.8137,0.8137,0.7885,0.8099,8146907.0],["2013-07-08",0.8099,0.8183,0.808,0.8091,10605006.0],["2013-07-09",0.8126,0.8348,0.8116,0.8243,11909441.0],["2013-07-10",0.8237,0.8267,0.8153,0.8243,5772070.0],["2013-07-11",0.8321,0.8465,0.8321,0.8457,5337008.0],["2013-07-12",0.8468,0.8468,0.8327,0.8367,4495388.0],["2013-07-15",0.8359,0.8473,0.8327,0.8422,5643801.0],["2013-07-16",0.8416,0.8516,0.8357,0.8432,8983275.0],["2013-07-17",0.8446,0.8535,0.8376,0.8473,7638334.0],["2013-07-18",0.8481,0.8603,0.8462,0.8522,5512533.0],["2013-07-19",0.8422,0.8438,0.8262,0.8335,10387475.0],["2013-07-22",0.8338,0.8441,0.8302,0.84,4670913.0],["2013-07-23",0.8405,0.8481,0.834,0.8446,6944486.0],["2013-07-24",0.8443,0.846,0.8167,0.8243,7294786.0],["2013-07-25",0.8218,0.8297,0.8189,0.8297,6514675.0],["2013-07-26",0.8275,0.833,0.8208,0.833,5432271.0],["2013-07-29",0.8305,0.8324,0.8218,0.8229,6845472.0],["2013-07-30",0.8289,0.8335,0.8164,0.8183,5467526.0],["2013-07-31",0.8197,0.8232,0.7931,0.7958,14936871.0],["2013-08-01",0.798,0.8059,0.7953,0.7969,11643153.0],["2013-08-02",0.7985,0.8102,0.7845,0.7858,6758460.0],["2013-08-05",0.7855,0.7929,0.7828,0.7904,5209490.0],["2013-08-06",0.7904,0.7991,0.7874,0.7918,5637800.0],["2013-08-07",0.791,0.7931,0.7815,0.7855,5880835.0],["2013-08-08",0.7872,0.791,0.7777,0.7847,3585509.0],["2013-08-09",0.7834,0.7939,0.7804,0.7912,7222025.0],["2013-08-12",0.7872,0.7872,0.7796,0.7858,4943952.0],["2013-08-13",0.7864,0.7864,0.7742,0.779,6214632.0],["2013-08-14",0.7804,0.7856,0.7752,0.7851,7817610.0],["2013-08-15",0.7758,0.7774,0.7635,0.7717,9183554.0],["2013-08-16",0.7689,0.7714,0.7545,0.755,11453376.0],["2013-08-19",0.755,0.7575,0.7446,0.7498,12659547.0],["2013-08-20",0.7504,0.7714,0.7504,0.7676,6983492.0],["2013-08-21",0.7632,0.7769,0.7523,0.7698,9296070.0],["2013-08-22",0.77,0.7741,0.7597,0.7722,6064611.0],["2013-08-23",0.7728,0.7771,0.7657,0.7766,9357579.0],["2013-08-26",0.7763,0.779,0.7659,0.7681,5108225.0],["2013-08-27",0.7613,0.77,0.7588,0.7673,8380940.0],["2013-08-28",0.7673,0.7744,0.7556,0.7583,6993243.0],["2013-08-29",0.7556,0.7597,0.7501,0.7564,4696417.0],["2013-08-30",0.7583,0.7605,0.7501,0.752,7080255.0],["2013-09-03",0.7583,0.7607,0.7362,0.7441,7541571.0],["2013-09-04",0.7452,0.7588,0.743,0.7553,5392516.0],["2013-09-05",0.7566,0.758,0.746,0.7465,3784287.0],["2013-09-06",0.7536,0.7648,0.7528,0.7572,6425412.0],["2013-09-09",0.7602,0.7725,0.7564,0.7703,6715703.0],["2013-09-10",0.7733,0.7747,0.764,0.7703,5702310.0],["2013-09-11",0.7717,0.7782,0.7648,0.7769,3481994.0],["2013-09-12",0.7777,0.7823,0.7739,0.7777,7714845.0],["2013-09-13",0.7763,0.7823,0.7749,0.7801,4334865.0],["2013-09-16",0.793,0.7993,0.7823,0.7856,3761784.0],["2013-09-17",0.784,0.7916,0.7774,0.778,3570507.0],["2013-09-18",0.7769,0.8132,0.7709,0.8132,8929268.0],["2013-09-19",0.8159,0.8263,0.8088,0.8096,7131262.0],["2013-09-20",0.8107,0.8121,0.7919,0.7924,8723739.0],["2013-09-23",0.7894,0.7946,0.7763,0.7771,6431413.0],["2013-09-24",0.7769,0.7785,0.7668,0.7678,6355652.0],["2013-09-25",0.7678,0.7793,0.7635,0.7706,4880193.0],["2013-09-26",0.7703,0.7763,0.7662,0.7733,4708419.0],["2013-09-27",0.7703,0.7758,0.7618,0.77,4141338.0],["2013-09-30",0.7676,0.7769,0.7588,0.7632,6125370.0],["2013-10-01",0.7616,0.7823,0.7591,0.7719,5991851.0],["2013-10-02",0.7662,0.7695,0.7558,0.767,9126546.0],["2013-10-03",0.7654,0.7681,0.7504,0.7547,10020673.0],["2013-10-04",0.7534,0.7594,0.7493,0.7583,10633510.0],["2013-10-07",0.7539,0.7654,0.752,0.761,5919840.0],["2013-10-08",0.7599,0.7621,0.7476,0.7476,6212382.0],["2013-10-09",0.7493,0.7588,0.7485,0.7534,6570933.0],["2013-10-10",0.7594,0.7717,0.7564,0.7711,7495064.0],["2013-10-11",0.7678,0.7842,0.7654,0.784,5814075.0],["2013-10-14",0.7815,0.7834,0.773,0.7826,5034715.0],["2013-10-15",0.7796,0.7853,0.7706,0.7826,8665230.0],["2013-10-16",0.7851,0.796,0.7829,0.7949,7437306.0],["2013-10-17",0.7913,0.8061,0.7908,0.8036,5911589.0],["2013-10-18",0.8072,0.8077,0.7973,0.8014,4632658.0],["2013-10-21",0.8025,0.8039,0.7922,0.7957,9140798.0],["2013-10-22",0.7965,0.8091,0.7957,0.8001,7370546.0],["2013-10-23",0.8001,0.8069,0.7963,0.8036,8212166.0],["2013-10-24",0.8034,0.8034,0.7859,0.7889,5028714.0],["2013-10-25",0.7886,0.8039,0.7881,0.8023,5625049.0],["2013-10-28",0.8031,0.8031,0.7883,0.7987,5558289.0],["2013-10-29",0.7946,0.7973,0.7774,0.7826,7552072.0],["2013-10-30",0.7796,0.7851,0.7695,0.77,8978775.0],["2013-10-31",0.7703,0.7736,0.7539,0.7643,10255456.0],["2013-11-01",0.764,0.764,0.7282,0.7553,12028708.0],["2013-11-04",0.7583,0.7643,0.7523,0.7605,7658587.0],["2013-11-05",0.7566,0.7586,0.7498,0.7523,9384582.0],["2013-11-06",0.7553,0.7577,0.7504,0.7517,5731564.0],["2013-11-07",0.7446,0.7512,0.7258,0.7261,17307207.0],["2013-11-08",0.7222,0.7263,0.708,0.7239,10303463.0],["2013-11-11",0.7263,0.7277,0.72,0.7233,4263605.0],["2013-11-12",0.7195,0.7239,0.7143,0.7211,7252030.0],["2013-11-13",0.7206,0.7294,0.7184,0.7286,6344401.0],["2013-11-14",0.7305,0.7385,0.7244,0.7247,5630299.0],["2013-11-15",0.725,0.7302,0.7203,0.7233,6234135.0],["2013-11-18",0.722,0.7272,0.7134,0.714,6253638.0],["2013-11-19",0.7142,0.7184,0.7079,0.7123,6629441.0],["2013-11-20",0.712,0.7211,0.6999,0.7029,8035891.0],["2013-11-21",0.7054,0.7096,0.7018,0.709,4521642.0],["2013-11-22",0.7101,0.7123,0.7013,0.7057,4544145.0],["2013-11-25",0.7068,0.7076,0.6994,0.704,5776570.0],["2013-11-26",0.706,0.7063,0.6919,0.6936,9161801.0],["2013-11-27",0.6941,0.7013,0.6927,0.6983,7919624.0],["2013-11-29",0.7018,0.7018,0.6883,0.6922,4907947.0],["2013-12-02",0.6894,0.6963,0.6867,0.6892,8075647.0],["2013-12-03",0.6883,0.693,0.6831,0.6892,7072004.0],["2013-12-04",0.6859,0.725,0.6836,0.712,26805806.0],["2013-12-05",0.712,0.7123,0.7018,0.7101,11372365.0],["2013-12-06",0.7148,0.7198,0.7096,0.7126,8182912.0],["2013-12-09",0.7109,0.7189,0.7093,0.7178,7586577.0],["2013-12-10",0.7173,0.7272,0.7145,0.7189,7069754.0],["2013-12-11",0.7187,0.7217,0.7016,0.7035,10451984.0],["2013-12-12",0.7016,0.712,0.6958,0.7016,11568142.0],["2013-12-13",0.7049,0.7123,0.7007,0.7076,9983918.0],["2013-12-16",0.7098,0.7104,0.7029,0.709,8608222.0],["2013-12-17",0.7093,0.7129,0.7043,0.7109,9661372.0],["2013-12-18",0.7098,0.7198,0.6958,0.7184,16905900.0],["2013-12-19",0.717,0.717,0.6911,0.7085,9281818.0],["2013-12-20",0.7087,0.7145,0.6985,0.7137,12913834.0],["2013-12-23",0.7159,0.717,0.7096,0.7104,5010711.0],["2013-12-24",0.7096,0.7142,0.7082,0.7131,2061293.0],["2013-12-26",0.7131,0.7211,0.7068,0.7142,3973314.0],["2013-12-27",0.7137,0.7189,0.7074,0.7184,7591828.0],["2013-12-30",0.7187,0.7217,0.7162,0.72,3836045.0],["2013-12-31",0.7192,0.7228,0.7126,0.7142,6531177.0],["2014-01-02",0.714,0.7206,0.7074,0.7142,6337650.0],["2014-01-03",0.7131,0.7195,0.7107,0.7142,9047785.0],["2014-01-06",0.7137,0.7187,0.7065,0.7153,16992163.0],["2014-01-07",0.7167,0.7195,0.7123,0.7123,6422412.0],["2014-01-08",0.7109,0.7112,0.7035,0.7098,11832180.0],["2014-01-09",0.7126,0.714,0.7054,0.709,13234879.0],["2014-01-10",0.7109,0.733,0.7101,0.728,12044460.0],["2014-01-13",0.7258,0.7294,0.7236,0.7247,9109293.0],["2014-01-14",0.7272,0.7404,0.7272,0.7357,12434515.0],["2014-01-15",0.7346,0.7399,0.7346,0.7366,9728881.0],["2014-01-16",0.7371,0.7415,0.7349,0.7413,9718380.0],["2014-01-17",0.7432,0.7504,0.7385,0.7479,11414371.0],["2014-01-21",0.7501,0.7561,0.7465,0.749,6670697.0],["2014-01-22",0.7515,0.7564,0.7498,0.7534,6513175.0],["2014-01-23",0.7504,0.7523,0.7432,0.7457,7150015.0],["2014-01-24",0.7446,0.7451,0.7363,0.7368,12355004.0],["2014-01-27",0.7374,0.741,0.7291,0.7335,10904298.0],["2014-01-28",0.7346,0.7465,0.733,0.7465,8779997.0],["2014-01-29",0.7418,0.7539,0.741,0.7528,17916294.0],["2014-01-30",0.7561,0.7735,0.7534,0.7672,17592248.0],["2014-01-31",0.7595,0.7746,0.7581,0.771,16554850.0],["2014-02-03",0.7719,0.7732,0.7625,0.7641,14300030.0],["2014-02-04",0.7674,0.7746,0.7608,0.7724,17663508.0],["2014-02-05",0.7705,0.7818,0.7663,0.7818,15433441.0],["2014-02-06",0.7818,0.7931,0.7812,0.7925,16460337.0],["2014-02-07",0.7854,0.8154,0.7716,0.8138,23833134.0],["2014-02-10",0.8151,0.8361,0.8129,0.8314,25148071.0],["2014-02-11",0.8317,0.8479,0.827,0.8317,24670253.0],["2014-02-12",0.8278,0.8345,0.8211,0.8272,17368716.0],["2014-02-13",0.8236,0.837,0.8217,0.8339,14197266.0],["2014-02-14",0.8311,0.8336,0.8247,0.827,14136507.0],["2014-02-18",0.8272,0.8297,0.8239,0.8281,15662974.0],["2014-02-19",0.825,0.835,0.8233,0.8275,23008767.0],["2014-02-20",0.825,0.8311,0.8114,0.8142,13568676.0],["2014-02-21",0.815,0.8244,0.8083,0.8194,11393368.0],["2014-02-24",0.8217,0.8292,0.8192,0.8222,8507708.0],["2014-02-25",0.825,0.8325,0.8208,0.8286,9446091.0],["2014-02-26",0.8286,0.8353,0.8258,0.8275,11132331.0],["2014-02-27",0.8272,0.8311,0.8239,0.8289,10986060.0],["2014-02-28",0.8289,0.8356,0.8267,0.8311,14013490.0],["2014-03-03",0.8253,0.8456,0.8253,0.8453,18088818.0],["2014-03-04",0.8531,0.8667,0.8531,0.8645,17401721.0],["2014-03-05",0.8634,0.8698,0.8531,0.8642,10112936.0],["2014-03-06",0.8637,0.8637,0.8498,0.8531,10000420.0],["2014-03-07",0.8525,0.8545,0.8406,0.852,9338076.0],["2014-03-10",0.8514,0.8514,0.8409,0.845,7532569.0],["2014-03-11",0.8456,0.85,0.8445,0.8459,5389515.0],["2014-03-12",0.8431,0.8489,0.8409,0.8425,6886728.0],["2014-03-13",0.8461,0.8475,0.8342,0.8384,7699093.0],["2014-03-14",0.8386,0.8484,0.8386,0.8459,6720954.0],["2014-03-17",0.8486,0.8559,0.8428,0.8472,4808933.0],["2014-03-18",0.8489,0.8495,0.8414,0.8436,4097082.0],["2014-03-19",0.8445,0.8539,0.82,0.825,12343002.0],["2014-03-20",0.8244,0.8397,0.8197,0.8397,8101150.0],["2014-03-21",0.845,0.852,0.8403,0.8434,9587861.0],["2014-03-24",0.845,0.8459,0.8286,0.8336,4198346.0],["2014-03-25",0.8395,0.8503,0.8389,0.8484,6456167.0],["2014-03-26",0.8503,0.8514,0.83,0.83,5360261.0],["2014-03-27",0.8292,0.8325,0.8225,0.8297,7420053.0],["2014-03-28",0.8331,0.8406,0.8322,0.8322,6189129.0],["2014-03-31",0.8372,0.842,0.8303,0.8403,13480914.0],["2014-04-01",0.8342,0.8434,0.8275,0.8345,10758027.0],["2014-04-02",0.8345,0.8364,0.825,0.8353,13657939.0],["2014-04-03",0.8378,0.8417,0.8314,0.8386,8554965.0],["2014-04-04",0.8428,0.8445,0.8356,0.8397,12168228.0],["2014-04-07",0.8386,0.8422,0.8333,0.8345,12468270.0],["2014-04-08",0.8353,0.8417,0.8317,0.84,9776138.0],["2014-04-09",0.8411,0.8411,0.8317,0.8339,10469236.0],["2014-04-10",0.8364,0.8386,0.8208,0.8231,16675618.0],["2014-04-11",0.8197,0.8228,0.8089,0.8094,13819212.0],["2014-04-14",0.813,0.815,0.805,0.8114,9626867.0],["2014-04-15",0.8114,0.8158,0.8105,0.8128,15163403.0],["2014-04-16",0.8164,0.8292,0.8092,0.8281,17076174.0],["2014-04-17",0.8236,0.8264,0.8178,0.8239,8693734.0],["2014-04-21",0.8256,0.835,0.8236,0.8308,4854689.0],["2014-04-22",0.8311,0.845,0.8206,0.8439,9175303.0],["2014-04-23",0.8445,0.8453,0.8322,0.8356,11655905.0],["2014-04-24",0.8375,0.8486,0.8347,0.8481,7905372.0],["2014-04-25",0.8472,0.8509,0.8436,0.8461,4315363.0],["2014-04-28",0.8489,0.8553,0.8464,0.8528,6135871.0],["2014-04-29",0.8556,0.8581,0.85,0.8542,5273999.0],["2014-04-30",0.8534,0.8584,0.8498,0.8573,9582611.0],["2014-05-01",0.8581,0.8667,0.8472,0.8662,10262207.0],["2014-05-02",0.8625,0.8759,0.8575,0.8723,11115828.0],["2014-05-05",0.8695,0.877,0.8648,0.8751,5705310.0],["2014-05-06",0.8728,0.8742,0.8678,0.8734,6734456.0],["2014-05-07",0.8748,0.887,0.8739,0.884,6607688.0],["2014-05-08",0.8826,0.8948,0.8809,0.8837,7867117.0],["2014-05-09",0.8826,0.8856,0.8712,0.8759,9206057.0],["2014-05-12",0.8789,0.8815,0.8737,0.8776,9120545.0],["2014-05-13",0.8776,0.8848,0.8659,0.8689,10382974.0],["2014-05-14",0.8695,0.8737,0.8625,0.8675,8374189.0],["2014-05-15",0.8673,0.8701,0.8597,0.867,7790606.0],["2014-05-16",0.867,0.8779,0.863,0.8776,8850507.0],["2014-05-19",0.8712,0.8816,0.8681,0.8737,9766387.0],["2014-05-20",0.8737,0.8802,0.8706,0.8751,7384798.0],["2014-05-21",0.8759,0.8785,0.8703,0.8717,5191487.0],["2014-05-22",0.8703,0.8754,0.8664,0.8706,8230919.0],["2014-05-23",0.8712,0.8785,0.8692,0.8759,7552822.0],["2014-05-27",0.8768,0.8844,0.8768,0.8816,6052609.0],["2014-05-28",0.8799,0.8807,0.8698,0.8785,7584327.0],["2014-05-29",0.8802,0.8838,0.8768,0.8807,4752675.0],["2014-05-30",0.8813,0.886,0.8796,0.8827,6268640.0],["2014-06-02",0.8827,0.8866,0.8804,0.8821,4655161.0],["2014-06-03",0.8804,0.8858,0.8779,0.8841,2863157.0],["2014-06-04",0.883,0.8886,0.8804,0.886,4348367.0],["2014-06-05",0.8838,0.8961,0.883,0.8953,10802284.0],["2014-06-06",0.8973,0.8973,0.8877,0.8916,6810967.0],["2014-06-09",0.8914,0.8942,0.8759,0.8788,8624725.0],["2014-06-10",0.8773,0.883,0.8715,0.883,9262315.0],["2014-06-11",0.8821,0.8869,0.8762,0.8849,8791998.0],["2014-06-12",0.8841,0.8869,0.879,0.8844,5898087.0],["2014-06-13",0.8858,0.8995,0.8782,0.8992,11260599.0],["2014-06-16",0.8989,0.8995,0.8877,0.8933,7467310.0],["2014-06-17",0.8911,0.8931,0.8824,0.8855,6711203.0],["2014-06-18",0.8855,0.8928,0.8824,0.8911,10538246.0],["2014-06-19",0.8922,0.8978,0.8891,0.897,9560107.0],["2014-06-20",0.8995,0.9003,0.895,0.8989,12907083.0],["2014-06-23",0.8992,0.904,0.8967,0.8987,5880085.0],["2014-06-24",0.8981,0.9006,0.8967,0.8998,5045216.0],["2014-06-25",0.8984,0.9065,0.8984,0.9043,5954345.0],["2014-06-26",0.9045,0.9045,0.9001,0.904,3552504.0],["2014-06-27",0.9037,0.9186,0.9006,0.9124,5285250.0],["2014-06-30",0.9127,0.9138,0.9023,0.9048,8821252.0],["2014-07-01",0.9051,0.9088,0.9001,0.9048,7294036.0],["2014-07-02",0.904,0.9085,0.8961,0.9079,5292751.0],["2014-07-03",0.9079,0.9079,0.8981,0.9054,2953919.0],["2014-07-07",0.9045,0.9135,0.9045,0.9096,6429163.0],["2014-07-08",0.918,0.9259,0.9169,0.9197,8888012.0],["2014-07-09",0.9202,0.9225,0.9141,0.9222,4567398.0],["2014-07-10",0.918,0.9292,0.9166,0.9267,5059468.0],["2014-07-11",0.9267,0.9309,0.9222,0.9292,4477386.0],["2014-07-14",0.9298,0.9365,0.9264,0.936,8518960.0],["2014-07-15",0.9348,0.9455,0.9312,0.943,14993879.0],["2014-07-16",0.9435,0.9503,0.941,0.9466,7214524.0],["2014-07-17",0.9424,0.9491,0.9424,0.9441,8913516.0],["2014-07-18",0.9449,0.9542,0.9418,0.9522,7138764.0],["2014-07-21",0.9494,0.9517,0.9452,0.9469,5801324.0],["2014-07-22",0.948,0.9545,0.9477,0.9494,3997318.0],["2014-07-23",0.948,0.9531,0.9477,0.9525,6188379.0],["2014-07-24",0.9533,0.9553,0.9474,0.9514,10493990.0],["2014-07-25",0.9497,0.9531,0.9427,0.9441,5832078.0],["2014-07-28",0.9449,0.9519,0.9446,0.9503,5793072.0],["2014-07-29",0.95,0.9547,0.9444,0.9503,3980815.0],["2014-07-30",0.95,0.9668,0.95,0.9623,6732956.0],["2014-07-31",0.9598,0.9626,0.9435,0.9584,18098570.0],["2014-08-01",0.9545,0.9646,0.9396,0.9407,17413722.0],["2014-08-04",0.9407,0.9545,0.936,0.9522,6446415.0],["2014-08-05",0.9503,0.9508,0.939,0.9416,7805608.0],["2014-08-06",0.939,0.943,0.9337,0.936,7268532.0],["2014-08-07",0.9379,0.941,0.9253,0.9301,7754601.0],["2014-08-08",0.9315,0.9362,0.9256,0.932,13983485.0],["2014-08-11",0.9326,0.939,0.9317,0.9351,6803466.0],["2014-08-12",0.9348,0.9362,0.9298,0.9323,6386407.0],["2014-08-13",0.9363,0.9473,0.9351,0.945,13357146.0],["2014-08-14",0.9456,0.9493,0.9371,0.9399,3958312.0],["2014-08-15",0.9408,0.9442,0.9354,0.9419,7620332.0],["2014-08-18",0.9464,0.9529,0.9436,0.9521,8162659.0],["2014-08-19",0.9527,0.9614,0.9504,0.9577,7912873.0],["2014-08-20",0.9566,0.9688,0.9507,0.9654,4181844.0],["2014-08-21",0.9651,0.971,0.9617,0.9648,2931416.0],["2014-08-22",0.9637,0.9657,0.9535,0.9614,3768535.0],["2014-08-25",0.964,0.9654,0.9527,0.9558,3659020.0],["2014-08-26",0.9549,0.9668,0.9549,0.9645,4046825.0],["2014-08-27",0.9642,0.9699,0.958,0.9614,4066327.0],["2014-08-28",0.9608,0.9648,0.9569,0.9634,2932166.0],["2014-08-29",0.9634,0.969,0.9611,0.9685,4834436.0],["2014-09-02",0.9688,0.9755,0.9631,0.9755,6220633.0],["2014-09-03",0.9764,0.9826,0.9707,0.9815,7238528.0],["2014-09-04",0.9803,0.9837,0.9719,0.9755,5559789.0],["2014-09-05",0.9744,0.9846,0.9707,0.9843,6490672.0],["2014-09-08",0.9849,0.9854,0.9789,0.9792,5527535.0],["2014-09-09",0.9775,0.9795,0.9722,0.9758,3867549.0],["2014-09-10",0.9719,0.9727,0.9563,0.958,7131262.0],["2014-09-11",0.9575,0.962,0.9529,0.9577,3469243.0],["2014-09-12",0.9558,0.9558,0.9224,0.9306,8578968.0],["2014-09-15",0.9298,0.9346,0.9207,0.9241,4899696.0],["2014-09-16",0.9247,0.9385,0.9216,0.9368,5483279.0],["2014-09-17",0.9397,0.9464,0.9309,0.9332,4910197.0],["2014-09-18",0.9329,0.9368,0.9168,0.919,5757817.0],["2014-09-19",0.9221,0.9269,0.9176,0.9244,13441158.0],["2014-09-22",0.9213,0.923,0.9162,0.917,3148947.0],["2014-09-23",0.9176,0.9216,0.9094,0.9094,5219991.0],["2014-09-24",0.9077,0.9142,0.9012,0.9026,8352436.0],["2014-09-25",0.8975,0.9021,0.8905,0.8995,8259423.0],["2014-09-26",0.8992,0.9074,0.8922,0.9038,7904622.0],["2014-09-29",0.8992,0.9057,0.8959,0.9043,7711095.0],["2014-09-30",0.9055,0.9089,0.8973,0.8992,8074146.0],["2014-10-01",0.899,0.908,0.8959,0.9015,12580036.0],["2014-10-02",0.9024,0.9097,0.8936,0.9018,8770245.0],["2014-10-03",0.9043,0.9134,0.8981,0.9105,4080579.0],["2014-10-06",0.9114,0.9207,0.9103,0.9162,4044574.0],["2014-10-07",0.9156,0.9213,0.9086,0.9086,5172734.0],["2014-10-08",0.9094,0.9312,0.9094,0.9312,5558289.0],["2014-10-09",0.9306,0.9385,0.9221,0.9264,6645944.0],["2014-10-10",0.9278,0.9405,0.9255,0.9255,8022389.0],["2014-10-13",0.9329,0.9549,0.9286,0.945,12261991.0],["2014-10-14",0.9498,0.9781,0.945,0.9696,9730382.0],["2014-10-15",0.9648,0.9815,0.9518,0.9625,12848574.0],["2014-10-16",0.9532,0.9606,0.9445,0.9541,9910407.0],["2014-10-17",0.9592,0.9631,0.9399,0.947,10905048.0],["2014-10-20",0.9447,0.9617,0.9447,0.9617,7271532.0],["2014-10-21",0.9657,0.9724,0.9608,0.9724,4772178.0],["2014-10-22",0.9724,0.9803,0.9586,0.9679,37705603.0],["2014-10-23",0.9744,0.982,0.9688,0.9775,8888762.0],["2014-10-24",0.9758,0.9809,0.9668,0.9719,6423162.0],["2014-10-27",0.973,0.9843,0.9707,0.9747,9266816.0],["2014-10-28",0.9753,0.9772,0.9671,0.971,8722238.0],["2014-10-29",0.971,0.9767,0.9648,0.9685,13441908.0],["2014-10-30",0.9676,0.9815,0.9625,0.9747,11397868.0],["2014-10-31",0.9823,1.0126,0.9747,1.0114,14358539.0],["2014-11-03",1.0148,1.0298,1.0131,1.0292,11143582.0],["2014-11-04",1.0304,1.0355,1.0196,1.0247,15652472.0],["2014-11-05",1.0287,1.0295,1.0188,1.0264,8251922.0],["2014-11-06",1.0253,1.0326,1.0143,1.0154,6823719.0],["2014-11-07",1.0151,1.0213,1.0078,1.0162,11608648.0],["2014-11-10",1.0168,1.0397,1.0148,1.0388,10597505.0],["2014-11-11",1.0386,1.0386,1.0236,1.0321,9051535.0],["2014-11-12",1.0301,1.0352,1.0215,1.0278,7416303.0],["2014-11-13",1.0309,1.0474,1.0286,1.0452,10491740.0],["2014-11-14",1.0446,1.048,1.0284,1.0306,8254922.0],["2014-11-17",1.0306,1.0452,1.0304,1.0432,10869793.0],["2014-11-18",1.0443,1.056,1.0409,1.0523,11586145.0],["2014-11-19",1.0511,1.0594,1.0378,1.0398,10039425.0],["2014-11-20",1.0386,1.0449,1.0363,1.0437,5002460.0],["2014-11-21",1.0509,1.0546,1.0463,1.0546,28612812.0],["2014-11-24",1.0554,1.0628,1.0483,1.0517,12854575.0],["2014-11-25",1.052,1.0574,1.0483,1.0526,8309680.0],["2014-11-26",1.056,1.0668,1.0517,1.0634,8197164.0],["2014-11-28",1.0628,1.0756,1.0588,1.0602,4025071.0],["2014-12-01",1.0602,1.0731,1.0551,1.0554,8025389.0],["2014-12-02",1.0548,1.0602,1.0486,1.0588,8078647.0],["2014-12-03",1.062,1.0645,1.0497,1.0514,7237028.0],["2014-12-04",1.0486,1.058,1.0457,1.056,6217633.0],["2014-12-05",1.0503,1.0531,1.042,1.0497,6574683.0],["2014-12-08",1.0494,1.0694,1.0494,1.0642,6003852.0],["2014-12-09",1.062,1.0776,1.0614,1.0688,8055394.0],["2014-12-10",1.0639,1.0671,1.052,1.0557,12568034.0],["2014-12-11",1.0494,1.0568,1.0466,1.0534,10594504.0],["2014-12-12",1.052,1.0563,1.038,1.0392,13221377.0],["2014-12-15",1.0423,1.0452,1.0215,1.023,9252564.0],["2014-12-16",1.0247,1.0261,1.0124,1.015,17205193.0],["2014-12-17",1.0178,1.0343,1.0153,1.0281,29933750.0],["2014-12-18",1.0329,1.0474,1.0286,1.0474,7231777.0],["2014-12-19",1.0469,1.0685,1.0463,1.0676,21824349.0],["2014-12-22",1.0719,1.091,1.0665,1.0907,9701127.0],["2014-12-23",1.0921,1.0967,1.0813,1.0853,5859832.0],["2014-12-24",1.085,1.0907,1.0748,1.0759,2613371.0],["2014-12-26",1.077,1.0859,1.0694,1.0822,3450490.0],["2014-12-29",1.0796,1.0913,1.0782,1.0856,4482636.0],["2014-12-30",1.0827,1.0893,1.0782,1.0802,3267464.0],["2014-12-31",1.0839,1.089,1.0548,1.0574,6654195.0],["2015-01-02",1.0625,1.0802,1.06,1.0785,4528393.0],["2015-01-05",1.075,1.0918,1.0705,1.0879,5570291.0],["2015-01-06",1.0896,1.1058,1.0887,1.0967,15789742.0],["2015-01-07",1.0944,1.1123,1.0901,1.1078,8889512.0],["2015-01-08",1.1095,1.1197,1.1012,1.1197,10240454.0],["2015-01-09",1.1217,1.1325,1.1152,1.1257,8821252.0],["2015-01-12",1.1385,1.1493,1.1348,1.1473,6712703.0],["2015-01-13",1.1027,1.1175,1.1001,1.1061,59112143.0],["2015-01-14",1.1007,1.124,1.0935,1.1217,17490233.0],["2015-01-15",1.1254,1.1311,1.1203,1.1229,12421764.0],["2015-01-16",1.124,1.1462,1.1229,1.1451,9700377.0],["2015-01-20",1.153,1.153,1.1266,1.1288,9668873.0],["2015-01-21",1.1271,1.1394,1.1206,1.1354,8417695.0],["2015-01-22",1.1416,1.1527,1.134,1.1527,9347077.0],["2015-01-23",1.1542,1.161,1.1451,1.1542,11603397.0],["2015-01-26",1.1536,1.167,1.1499,1.1641,15596214.0],["2015-01-27",1.157,1.1735,1.157,1.1693,11698661.0],["2015-01-28",1.1755,1.1826,1.1641,1.1641,10477488.0],["2015-01-29",1.1619,1.1707,1.1542,1.161,6958738.0],["2015-01-30",1.1559,1.157,1.1334,1.1345,12551532.0],["2015-02-02",1.1342,1.1371,1.1035,1.1348,11388867.0],["2015-02-03",1.1354,1.1411,1.1163,1.1402,9490347.0],["2015-02-04",1.1354,1.1465,1.1268,1.1419,8834004.0],["2015-02-05",1.1456,1.1556,1.1391,1.1536,12015956.0],["2015-02-06",1.1453,1.1476,1.1066,1.1115,17830032.0],["2015-02-09",1.1115,1.1166,1.0921,1.0953,10565250.0],["2015-02-10",1.091,1.0935,1.0736,1.091,13549174.0],["2015-02-11",1.0927,1.0976,1.0824,1.0901,12962590.0],["2015-02-12",1.0918,1.1202,1.0904,1.1197,10394976.0],["2015-02-13",1.1202,1.1202,1.0979,1.1053,10343969.0],["2015-02-17",1.1053,1.1171,1.0976,1.0984,7405801.0],["2015-02-18",1.0964,1.1145,1.0901,1.1122,8731990.0],["2015-02-19",1.1093,1.1093,1.0792,1.0821,6003102.0],["2015-02-20",1.0827,1.0993,1.0801,1.0964,10908049.0],["2015-02-23",1.1013,1.1148,1.0982,1.1145,6867975.0],["2015-02-24",1.1102,1.1111,1.0721,1.0809,14131256.0],["2015-02-25",1.0838,1.0901,1.0712,1.0744,9149049.0],["2015-02-26",1.0738,1.0738,1.056,1.0637,7744100.0],["2015-02-27",1.0637,1.0827,1.0574,1.0804,11387367.0],["2015-03-02",1.0792,1.101,1.0781,1.0878,7254280.0],["2015-03-03",1.0827,1.0852,1.0701,1.0807,5870333.0],["2015-03-04",1.0781,1.0827,1.0678,1.0723,6301645.0],["2015-03-05",1.0769,1.0904,1.0769,1.0824,5558289.0],["2015-03-06",1.0643,1.0643,1.0491,1.0569,9800892.0],["2015-03-09",1.0629,1.0675,1.058,1.0617,5931092.0],["2015-03-10",1.0594,1.0824,1.056,1.0789,12097718.0],["2015-03-11",1.0789,1.095,1.0735,1.0898,13471163.0],["2015-03-12",1.0953,1.1076,1.0953,1.1039,7662338.0],["2015-03-13",1.1047,1.1093,1.0973,1.1004,4753425.0],["2015-03-16",1.107,1.1242,1.107,1.1228,7426054.0],["2015-03-17",1.1211,1.126,1.1154,1.1185,4714419.0],["2015-03-18",1.1185,1.1483,1.1105,1.148,8611223.0],["2015-03-19",1.1426,1.1541,1.1392,1.1483,6589686.0],["2015-03-20",1.1498,1.1819,1.1463,1.181,13747952.0],["2015-03-23",1.181,1.185,1.1695,1.1713,9616365.0],["2015-03-24",1.1678,1.175,1.1564,1.1564,4796181.0],["2015-03-25",1.1575,1.1604,1.1294,1.1311,6259639.0],["2015-03-26",1.1271,1.1337,1.1217,1.1263,5173485.0],["2015-03-27",1.1257,1.136,1.1245,1.1291,6643693.0],["2015-03-30",1.134,1.144,1.1254,1.1432,4706918.0],["2015-03-31",1.1403,1.1457,1.126,1.1285,7370546.0],["2015-04-01",1.1283,1.1306,1.1119,1.1165,8350936.0],["2015-04-02",1.1168,1.124,1.1122,1.1171,18565886.0],["2015-04-06",1.1191,1.1268,1.1156,1.126,13614433.0],["2015-04-07",1.1234,1.1251,1.1102,1.1119,6178627.0],["2015-04-08",1.1151,1.1194,1.1036,1.1142,7089257.0],["2015-04-09",1.1099,1.1125,1.0801,1.0858,6024105.0],["2015-04-10",1.0907,1.0979,1.0812,1.0847,7110260.0],["2015-04-13",1.0855,1.0924,1.0798,1.0821,4840437.0],["2015-04-14",1.0821,1.0976,1.0821,1.091,5679806.0],["2015-04-15",1.093,1.0947,1.0706,1.0715,4972456.0],["2015-04-16",1.0672,1.0838,1.0632,1.0795,5052717.0],["2015-04-17",1.0749,1.0821,1.0658,1.0741,6237886.0],["2015-04-20",1.0766,1.0832,1.0695,1.0781,4918448.0],["2015-04-21",1.0832,1.0898,1.0778,1.0875,8369688.0],["2015-04-22",1.0873,1.1093,1.0844,1.1076,12164477.0],["2015-04-23",1.1065,1.1113,1.0993,1.1079,5703810.0],["2015-04-24",1.109,1.1188,1.1042,1.109,6250637.0],["2015-04-27",1.1116,1.128,1.1116,1.1245,15055388.0],["2015-04-28",1.1225,1.1242,1.1085,1.1174,7514567.0],["2015-04-29",1.1053,1.1156,1.0967,1.0987,10651512.0],["2015-04-30",1.0959,1.1047,1.0744,1.0818,9110043.0],["2015-05-01",1.0904,1.1168,1.0884,1.0973,12706054.0],["2015-05-04",1.1036,1.1165,1.1019,1.1082,10052177.0],["2015-05-05",1.1036,1.1079,1.0689,1.0732,9908907.0],["2015-05-06",1.0732,1.0884,1.0726,1.0838,11905690.0],["2015-05-07",1.0855,1.1076,1.0835,1.101,8293928.0],["2015-05-08",1.1174,1.1371,1.1171,1.1211,8179911.0],["2015-05-11",1.1162,1.1202,1.0901,1.0924,10160943.0],["2015-05-12",1.0824,1.0964,1.0755,1.0927,6726205.0],["2015-05-13",1.1002,1.1083,1.0754,1.0774,8100400.0],["2015-05-14",1.0832,1.0985,1.082,1.0953,9519602.0],["2015-05-15",1.0985,1.1115,1.0976,1.1083,24089670.0],["2015-05-18",1.104,1.1063,1.0915,1.0927,10295962.0],["2015-05-19",1.0866,1.102,1.0858,1.095,4956704.0],["2015-05-20",1.0953,1.1048,1.0915,1.097,5978349.0],["2015-05-21",1.0985,1.1008,1.0892,1.0918,6487671.0],["2015-05-22",1.0904,1.1005,1.0826,1.097,6065361.0],["2015-05-26",1.0976,1.0976,1.0849,1.0872,6480920.0],["2015-05-27",1.0892,1.1051,1.0843,1.1028,6382656.0],["2015-05-28",1.1011,1.1074,1.0976,1.1051,8867009.0],["2015-05-29",1.1034,1.108,1.0921,1.0962,20888966.0],["2015-06-01",1.0982,1.1173,1.0875,1.1158,10397976.0],["2015-06-02",1.1115,1.1118,1.0962,1.0999,10880295.0],["2015-06-03",1.0994,1.1066,1.0757,1.0759,11117328.0],["2015-06-04",1.0745,1.0797,1.0699,1.0751,5994851.0],["2015-06-05",1.0612,1.0803,1.0554,1.0716,6800466.0],["2015-06-08",1.0739,1.0785,1.0676,1.0699,4390373.0],["2015-06-09",1.0696,1.0759,1.0615,1.0635,6717204.0],["2015-06-10",1.0624,1.0809,1.0572,1.0676,7437306.0],["2015-06-11",1.0759,1.0884,1.0655,1.0837,16134041.0],["2015-06-12",1.082,1.0861,1.0736,1.0745,6210132.0],["2015-06-15",1.0736,1.0748,1.065,1.067,4424128.0],["2015-06-16",1.0678,1.0863,1.065,1.0861,8149157.0],["2015-06-17",1.0861,1.0965,1.0751,1.095,5676056.0],["2015-06-18",1.0962,1.1199,1.0953,1.1118,7797357.0],["2015-06-19",1.1092,1.1118,1.0999,1.1025,9379332.0],["2015-06-22",1.1054,1.1129,1.0982,1.0996,12955839.0],["2015-06-23",1.0959,1.0976,1.0797,1.0803,7413303.0],["2015-06-24",1.0809,1.0881,1.0733,1.0745,5344509.0],["2015-06-25",1.0745,1.082,1.0693,1.0731,4844938.0],["2015-06-26",1.0716,1.0832,1.0658,1.078,15029884.0],["2015-06-29",1.0777,1.0858,1.0661,1.0673,8997527.0],["2015-06-30",1.0757,1.0797,1.0655,1.0673,8286427.0],["2015-07-01",1.0705,1.093,1.0632,1.0924,9143048.0],["2015-07-02",1.1028,1.1152,1.0941,1.0991,7012746.0],["2015-07-06",1.0939,1.1103,1.0915,1.1077,9206057.0],["2015-07-07",1.115,1.13,1.1083,1.1294,9739383.0],["2015-07-08",1.1236,1.1285,1.1164,1.117,8149157.0],["2015-07-09",1.1225,1.1332,1.1118,1.1164,7402801.0],["2015-07-10",1.1184,1.1306,1.1152,1.1204,6357153.0],["2015-07-13",1.1303,1.1378,1.1124,1.1173,6565682.0],["2015-07-14",1.119,1.1262,1.108,1.1245,3951561.0],["2015-07-15",1.1225,1.1303,1.1164,1.1294,6495922.0],["2015-07-16",1.1329,1.1476,1.1285,1.1389,6661696.0],["2015-07-17",1.1387,1.143,1.1337,1.1401,7432055.0],["2015-07-20",1.1363,1.1485,1.1349,1.147,5727063.0],["2015-07-21",1.1447,1.1572,1.1447,1.1508,11581644.0],["2015-07-22",1.1499,1.1595,1.1456,1.1557,7263281.0],["2015-07-23",1.1525,1.1592,1.1436,1.1499,10214200.0],["2015-07-24",1.1476,1.1618,1.1427,1.1563,9669623.0],["2015-07-27",1.1554,1.1684,1.1491,1.1557,13903974.0],["2015-07-28",1.1569,1.1586,1.1491,1.1534,19707548.0],["2015-07-29",1.1531,1.1534,1.1395,1.1453,13312890.0],["2015-07-30",1.1418,1.1467,1.1369,1.1392,10346969.0],["2015-07-31",1.1508,1.1595,1.1283,1.1294,15158902.0],["2015-08-03",1.1346,1.1395,1.1288,1.1395,7771853.0],["2015-08-04",1.1398,1.1502,1.1352,1.1378,7527319.0],["2015-08-05",1.1387,1.1392,1.1219,1.1274,9563858.0],["2015-08-06",1.1268,1.1323,1.1112,1.1311,7225776.0],["2015-08-07",1.1311,1.1375,1.1176,1.1366,6587435.0],["2015-08-10",1.1389,1.1413,1.1277,1.1335,7393800.0],["2015-08-11",1.1317,1.1551,1.1297,1.154,11403119.0],["2015-08-12",1.1516,1.1645,1.1479,1.1642,12505776.0],["2015-08-13",1.1589,1.1642,1.1467,1.1534,11602647.0],["2015-08-14",1.1525,1.1604,1.1452,1.1601,5167484.0],["2015-08-17",1.1607,1.1694,1.1493,1.1691,4696417.0],["2015-08-18",1.1674,1.1752,1.1662,1.1746,3456491.0],["2015-08-19",1.1679,1.1723,1.1607,1.1642,5293502.0],["2015-08-20",1.1569,1.1586,1.1461,1.1484,5393266.0],["2015-08-21",1.1423,1.1438,1.1208,1.1211,10997311.0],["2015-08-24",1.0882,1.1211,1.0573,1.0602,15363681.0],["2015-08-25",1.0777,1.0777,1.0343,1.0349,15268418.0],["2015-08-26",1.057,1.064,1.0387,1.0614,13255882.0],["2015-08-27",1.0762,1.0885,1.0541,1.082,12541031.0],["2015-08-28",1.0815,1.0922,1.0713,1.0896,11950697.0],["2015-08-31",1.089,1.089,1.0477,1.0491,20966977.0],["2015-09-01",1.0288,1.0471,1.0247,1.0317,10995061.0],["2015-09-02",1.043,1.0477,1.0258,1.0398,10168444.0],["2015-09-03",1.0433,1.0468,1.0282,1.0381,8132655.0],["2015-09-04",1.0296,1.0323,1.0107,1.0148,6718704.0],["2015-09-08",1.0276,1.0325,1.0148,1.025,9530103.0],["2015-09-09",1.041,1.0459,1.0171,1.0189,10211950.0],["2015-09-10",1.0136,1.0404,1.0136,1.0261,10121187.0],["2015-09-11",1.0218,1.0523,1.0189,1.0523,9638118.0],["2015-09-14",1.055,1.055,1.0416,1.0483,5807325.0],["2015-09-15",1.0302,1.0486,1.0139,1.0439,24299700.0],["2015-09-16",1.0442,1.0564,1.041,1.0506,14410296.0],["2015-09-17",1.0515,1.0786,1.0451,1.0602,13003096.0],["2015-09-18",1.0489,1.073,1.0454,1.0558,15180655.0],["2015-09-21",1.0553,1.0692,1.0398,1.0649,11519386.0],["2015-09-22",1.0605,1.0663,1.0523,1.0573,8254922.0],["2015-09-23",1.0625,1.0672,1.0521,1.0655,9296820.0],["2015-09-24",1.0634,1.0669,1.0445,1.0535,7530319.0],["2015-09-25",1.0564,1.0713,1.0491,1.0631,6717954.0],["2015-09-28",1.0585,1.0649,1.0366,1.0448,8027640.0],["2015-09-29",1.0465,1.0713,1.0427,1.0672,10795533.0],["2015-09-30",1.0759,1.08,1.0695,1.078,12757811.0],["2015-10-01",1.0835,1.0949,1.0762,1.0931,9122045.0],["2015-10-02",1.0585,1.1036,1.0585,1.1033,7999886.0],["2015-10-05",1.1065,1.1173,1.0986,1.1161,9054536.0],["2015-10-06",1.1179,1.1281,1.1077,1.1088,14059996.0],["2015-10-07",1.1097,1.1257,1.1045,1.1257,13771205.0],["2015-10-08",1.1246,1.138,1.1173,1.1356,8069646.0],["2015-10-09",1.1336,1.1438,1.1289,1.1435,6405159.0],["2015-10-12",1.1449,1.1537,1.1377,1.1505,6714953.0],["2015-10-13",1.1447,1.1505,1.1353,1.1409,4367870.0],["2015-10-14",1.142,1.1432,1.124,1.1266,7159016.0],["2015-10-15",1.1301,1.1473,1.1251,1.1473,4930450.0],["2015-10-16",1.1516,1.1572,1.1473,1.1525,5621298.0],["2015-10-19",1.1502,1.1744,1.147,1.1741,6340650.0],["2015-10-20",1.1848,1.1857,1.1723,1.1796,7398300.0],["2015-10-21",1.1825,1.1866,1.1706,1.1706,7520568.0],["2015-10-22",1.1735,1.1825,1.1677,1.1714,11530637.0],["2015-10-23",1.1703,1.1889,1.1546,1.1645,7035249.0],["2015-10-26",1.1671,1.1723,1.1575,1.1642,8720738.0],["2015-10-27",1.1636,1.1738,1.1595,1.1714,9239812.0],["2015-10-28",1.1709,1.179,1.142,1.1592,7950379.0],["2015-10-29",1.1516,1.1679,1.1473,1.1636,8677232.0],["2015-10-30",1.1656,1.1697,1.1403,1.1412,13232629.0],["2015-11-02",1.1406,1.1656,1.1356,1.165,11397868.0],["2015-11-03",1.1589,1.1647,1.1412,1.1551,8277425.0],["2015-11-04",1.1321,1.1444,1.0986,1.1141,22734978.0],["2015-11-05",1.1123,1.1196,1.1065,1.1144,11553140.0],["2015-11-06",1.1024,1.1036,1.0701,1.08,10647762.0],["2015-11-09",1.0655,1.0774,1.0454,1.0547,12552282.0],["2015-11-10",1.0547,1.0721,1.0544,1.062,13683443.0],["2015-11-11",1.0631,1.0806,1.0608,1.0727,4955204.0],["2015-11-12",1.0707,1.0765,1.0637,1.0646,6987242.0],["2015-11-13",1.0602,1.0727,1.0515,1.0585,11063321.0],["2015-11-16",1.0617,1.0728,1.0535,1.0726,8176911.0],["2015-11-17",1.0687,1.0881,1.0649,1.0781,8131154.0],["2015-11-18",1.0822,1.0855,1.067,1.0811,6390157.0],["2015-11-19",1.0843,1.0952,1.0802,1.0858,7312038.0],["2015-11-20",1.0931,1.1054,1.0916,1.1028,9453592.0],["2015-11-23",1.101,1.1145,1.1004,1.1057,4444381.0],["2015-11-24",1.1004,1.1049,1.0878,1.0972,7253530.0],["2015-11-25",1.0993,1.1134,1.0963,1.1113,5588293.0],["2015-11-27",1.1104,1.1304,1.1104,1.128,4301861.0],["2015-11-30",1.1292,1.1386,1.1172,1.1189,11447375.0],["2015-12-01",1.1239,1.1389,1.1207,1.1383,6408910.0],["2015-12-02",1.1348,1.1421,1.1157,1.1189,8120653.0],["2015-12-03",1.114,1.1195,1.0993,1.1007,12212484.0],["2015-12-04",1.1049,1.1395,1.099,1.1371,9461843.0],["2015-12-07",1.1322,1.1383,1.1242,1.1269,7829612.0],["2015-12-08",1.1213,1.1319,1.1175,1.1289,8119903.0],["2015-12-09",1.1216,1.1342,1.1134,1.1236,8341934.0],["2015-12-10",1.1231,1.1275,1.1046,1.1046,7390049.0],["2015-12-11",1.0969,1.1137,1.0913,1.1046,11102326.0],["2015-12-14",1.1016,1.1128,1.0963,1.1113,7756851.0],["2015-12-15",1.1289,1.1448,1.1228,1.1301,11679908.0],["2015-12-16",1.1436,1.1727,1.1407,1.168,10878795.0],["2015-12-17",1.1677,1.1712,1.1548,1.1606,11043818.0],["2015-12-18",1.1589,1.1706,1.1559,1.1565,19893574.0],["2015-12-21",1.1639,1.1692,1.1504,1.1603,9025281.0],["2015-12-22",1.1615,1.1724,1.1589,1.1603,8234669.0],["2015-12-23",1.1618,1.1671,1.1595,1.1656,6088614.0],["2015-12-24",1.1659,1.1671,1.158,1.1633,2068794.0],["2015-12-28",1.1633,1.1706,1.1589,1.1692,7679590.0],["2015-12-29",1.1744,1.185,1.1697,1.185,6327148.0],["2015-12-30",1.1838,1.1944,1.1788,1.185,5320505.0],["2015-12-31",1.1868,1.1888,1.1747,1.1753,6423912.0],["2016-01-04",1.1589,1.1645,1.1501,1.1642,8551214.0],["2016-01-05",1.168,1.1991,1.1627,1.1938,12694802.0],["2016-01-06",1.1853,1.1947,1.1747,1.1803,7567824.0],["2016-01-07",1.1674,1.1774,1.1647,1.1736,11853183.0],["2016-01-08",1.175,1.1794,1.1486,1.1512,6373655.0],["2016-01-11",1.1536,1.1656,1.1398,1.1586,8757493.0],["2016-01-12",1.1647,1.1662,1.141,1.1504,9651620.0],["2016-01-13",1.1509,1.1595,1.1275,1.1286,12700803.0],["2016-01-14",1.1322,1.1392,1.1087,1.1101,13943730.0],["2016-01-15",1.0928,1.114,1.0866,1.1101,13354146.0],["2016-01-19",1.1204,1.1815,1.1151,1.1228,13541673.0],["2016-01-20",1.1163,1.1295,1.0752,1.0852,17122681.0],["2016-01-21",1.0911,1.1002,1.072,1.0849,12028708.0],["2016-01-22",1.0946,1.1145,1.0849,1.1087,6629441.0],["2016-01-25",1.1075,1.1228,1.1007,1.106,9082290.0],["2016-01-26",1.1093,1.1371,1.1084,1.1371,7877618.0],["2016-01-27",1.136,1.136,1.1154,1.1228,10292961.0],["2016-01-28",1.1187,1.141,1.1025,1.1189,14553566.0],["2016-01-29",1.131,1.1518,1.1231,1.1495,15050137.0],["2016-02-01",1.1413,1.1759,1.1357,1.163,12448767.0],["2016-02-02",1.1621,1.1653,1.1445,1.1492,11545639.0],["2016-02-03",1.1542,1.1642,1.141,1.1633,11556891.0],["2016-02-04",1.1559,1.1736,1.146,1.165,10787282.0],["2016-02-05",1.136,1.1556,1.0814,1.0866,25499870.0],["2016-02-08",1.0849,1.089,1.0268,1.0452,21854353.0],["2016-02-09",1.0347,1.0517,1.0276,1.0408,15877504.0],["2016-02-10",1.0476,1.0855,1.0455,1.0664,12358005.0],["2016-02-11",1.0426,1.0582,1.0414,1.0502,10931302.0],["2016-02-12",1.0573,1.0605,1.0403,1.0585,12571785.0],["2016-02-16",1.0676,1.0761,1.052,1.0752,11421122.0],["2016-02-17",1.082,1.0897,1.0675,1.074,15375683.0],["2016-02-18",1.0734,1.0814,1.0666,1.077,11449626.0],["2016-02-19",1.0749,1.0811,1.066,1.0719,15984019.0],["2016-02-22",1.079,1.0927,1.0752,1.0802,12741309.0],["2016-02-23",1.0746,1.0953,1.0675,1.0716,12024207.0],["2016-02-24",1.0702,1.0793,1.0506,1.0678,13639937.0],["2016-02-25",1.074,1.0894,1.074,1.085,10785781.0],["2016-02-26",1.0859,1.0897,1.0782,1.0805,8275175.0],["2016-02-29",1.0785,1.1007,1.0779,1.0847,11941695.0],["2016-03-01",1.0936,1.1226,1.0885,1.122,8560965.0],["2016-03-02",1.117,1.1356,1.1019,1.1353,7090757.0],["2016-03-03",1.1377,1.1433,1.1244,1.143,5319005.0],["2016-03-04",1.1419,1.1442,1.1309,1.1419,4988208.0],["2016-03-07",1.1339,1.1445,1.1321,1.1433,5669305.0],["2016-03-08",1.1439,1.1537,1.1333,1.135,6448666.0],["2016-03-09",1.1365,1.1516,1.1273,1.1404,4994959.0],["2016-03-10",1.1484,1.1528,1.1273,1.1398,5050467.0],["2016-03-11",1.1531,1.1644,1.1436,1.1635,5885336.0],["2016-03-14",1.1605,1.1721,1.1519,1.1596,4063327.0],["2016-03-15",1.154,1.165,1.1528,1.1635,3578758.0],["2016-03-16",1.1585,1.1765,1.1522,1.175,4065577.0],["2016-03-17",1.1792,1.2053,1.1718,1.2008,5620548.0],["2016-03-18",1.2014,1.2106,1.1922,1.1928,12145724.0],["2016-03-21",1.1907,1.2008,1.1884,1.1928,7507816.0],["2016-03-22",1.189,1.2047,1.1839,1.1987,9740883.0],["2016-03-23",1.1964,1.2062,1.1928,1.1955,6714953.0],["2016-03-24",1.1928,1.1982,1.1833,1.1961,6373655.0],["2016-03-28",1.199,1.2059,1.191,1.2044,4944702.0],["2016-03-29",1.2053,1.2319,1.2053,1.2275,9008779.0],["2016-03-30",1.231,1.2417,1.2245,1.2346,7956380.0],["2016-03-31",1.2346,1.2429,1.2287,1.239,9521102.0],["2016-04-01",1.234,1.2485,1.2331,1.2453,6316647.0],["2016-04-04",1.245,1.25,1.2396,1.2482,7932376.0],["2016-04-05",1.2399,1.2491,1.2325,1.2367,7526569.0],["2016-04-06",1.2346,1.2459,1.2334,1.245,7612081.0],["2016-04-07",1.2402,1.2482,1.2304,1.2405,6761460.0],["2016-04-08",1.2467,1.2571,1.2423,1.25,7413303.0],["2016-04-11",1.2462,1.2518,1.2227,1.2245,9329825.0],["2016-04-12",1.2272,1.2393,1.2227,1.2325,7427555.0],["2016-04-13",1.2266,1.2296,1.1996,1.2035,10740025.0],["2016-04-14",1.2008,1.2011,1.1688,1.1733,13326392.0],["2016-04-15",1.1736,1.2032,1.17,1.1993,9851899.0],["2016-04-18",1.1979,1.2118,1.1919,1.2109,15570711.0],["2016-04-19",1.2094,1.2165,1.2044,1.2118,5120977.0],["2016-04-20",1.2121,1.2121,1.1857,1.1863,5090223.0],["2016-04-21",1.1857,1.1913,1.1688,1.1724,6285142.0],["2016-04-22",1.1795,1.1943,1.1709,1.1893,6547680.0],["2016-04-25",1.186,1.2059,1.183,1.2059,5763068.0],["2016-04-26",1.2097,1.2168,1.1961,1.2029,7765853.0],["2016-04-27",1.1955,1.1976,1.1759,1.1919,10207449.0],["2016-04-28",1.1819,1.2029,1.1819,1.1869,7250529.0],["2016-04-29",1.1801,1.1952,1.1676,1.1869,11677658.0],["2016-05-02",1.1902,1.221,1.1884,1.218,9201556.0],["2016-05-03",1.2183,1.2325,1.2144,1.231,8554965.0],["2016-05-04",1.2186,1.2518,1.2011,1.2494,7271532.0],["2016-05-05",1.2479,1.2636,1.2423,1.2536,8203165.0],["2016-05-06",1.2539,1.274,1.245,1.2687,6849222.0],["2016-05-09",1.2713,1.277,1.2639,1.2749,6144122.0],["2016-05-10",1.2799,1.2924,1.2684,1.277,7922625.0],["2016-05-11",1.2784,1.2784,1.2462,1.2568,7084006.0],["2016-05-12",1.2574,1.2595,1.2414,1.2592,8834754.0],["2016-05-13",1.2571,1.261,1.2485,1.2521,3873550.0],["2016-05-16",1.2553,1.2728,1.2479,1.2642,3802290.0],["2016-05-17",1.261,1.261,1.2373,1.2447,5823077.0],["2016-05-18",1.2447,1.2542,1.2276,1.2432,7305287.0],["2016-05-19",1.23,1.2369,1.2253,1.2297,5110476.0],["2016-05-20",1.236,1.2438,1.2276,1.2402,6292643.0],["2016-05-23",1.2435,1.2465,1.2345,1.242,3508248.0],["2016-05-24",1.2456,1.2596,1.23,1.2572,8207665.0],["2016-05-25",1.262,1.2707,1.2506,1.2647,8230169.0],["2016-05-26",1.2608,1.2748,1.2548,1.2733,9320073.0],["2016-05-27",1.2739,1.2835,1.2665,1.2775,6120869.0],["2016-05-31",1.2802,1.2832,1.2656,1.2736,9107793.0],["2016-06-01",1.2617,1.2721,1.2453,1.2506,13461411.0],["2016-06-02",1.2438,1.2497,1.2262,1.2432,15858002.0],["2016-06-03",1.2486,1.2548,1.2154,1.2211,10408478.0],["2016-06-06",1.219,1.222,1.1864,1.1888,13977485.0],["2016-06-07",1.1891,1.2011,1.1867,1.1966,7872368.0],["2016-06-08",1.1933,1.2079,1.1852,1.2058,7339792.0],["2016-06-09",1.205,1.2232,1.1978,1.222,10665764.0],["2016-06-10",1.2142,1.2205,1.1688,1.2193,7261031.0],["2016-06-13",1.222,1.2333,1.2163,1.2229,7251280.0],["2016-06-14",1.2235,1.2351,1.2166,1.2226,8852757.0],["2016-06-15",1.2253,1.2432,1.2196,1.2351,12014456.0],["2016-06-16",1.2321,1.2438,1.2268,1.2414,9434089.0],["2016-06-17",1.2426,1.2447,1.2318,1.2417,11205091.0],["2016-06-20",1.2494,1.2599,1.2372,1.2396,8395942.0],["2016-06-21",1.2408,1.25,1.2408,1.2465,8880511.0],["2016-06-22",1.2494,1.2566,1.2414,1.2497,7833362.0],["2016-06-23",1.2584,1.2647,1.2515,1.2578,4216349.0],["2016-06-24",1.2238,1.2647,1.2205,1.2474,10151941.0],["2016-06-27",1.2426,1.2527,1.2336,1.2453,11554641.0],["2016-06-28",1.2521,1.2721,1.2441,1.2721,11997953.0],["2016-06-29",1.2835,1.2999,1.2742,1.2963,8231669.0],["2016-06-30",1.2969,1.3187,1.288,1.3187,11013064.0],["2016-07-01",1.3265,1.3358,1.3193,1.3292,8776246.0],["2016-07-05",1.3313,1.3492,1.3262,1.3474,8748492.0],["2016-07-06",1.3468,1.3564,1.3372,1.3516,12008455.0],["2016-07-07",1.3486,1.3486,1.3295,1.3405,6803466.0],["2016-07-08",1.3516,1.3638,1.3426,1.3599,5829078.0],["2016-07-11",1.3644,1.3701,1.3495,1.3656,5987350.0],["2016-07-12",1.3656,1.3701,1.3504,1.3671,8368188.0],["2016-07-13",1.3728,1.3805,1.3656,1.3767,8376439.0],["2016-07-14",1.3722,1.3808,1.3635,1.3656,10004170.0],["2016-07-15",1.3647,1.3665,1.3483,1.359,9718380.0],["2016-07-18",1.3558,1.3584,1.3426,1.3474,7999136.0],["2016-07-19",1.3468,1.354,1.3378,1.354,6185378.0],["2016-07-20",1.3537,1.3552,1.3408,1.3465,6135871.0],["2016-07-21",1.3435,1.3456,1.3331,1.3378,10671765.0],["2016-07-22",1.3378,1.3507,1.3378,1.3474,12657297.0],["2016-07-25",1.3501,1.354,1.3384,1.339,6254388.0],["2016-07-26",1.3358,1.3363,1.325,1.3283,5091723.0],["2016-07-27",1.3229,1.3238,1.2975,1.308,10448233.0],["2016-07-28",1.3044,1.3358,1.3032,1.3217,7459059.0],["2016-07-29",1.3307,1.3862,1.3244,1.3728,16714623.0],["2016-08-01",1.3653,1.3862,1.365,1.3755,11791674.0],["2016-08-02",1.3683,1.3695,1.345,1.3489,14907617.0],["2016-08-03",1.351,1.3522,1.3352,1.3453,13891972.0],["2016-08-04",1.3453,1.3492,1.3358,1.3402,7415553.0],["2016-08-05",1.3426,1.3546,1.3352,1.3546,6825969.0],["2016-08-08",1.3552,1.3761,1.3498,1.3701,9113794.0],["2016-08-09",1.3701,1.3779,1.3638,1.3731,6957238.0],["2016-08-10",1.3752,1.3779,1.3501,1.3558,8873010.0],["2016-08-11",1.3581,1.359,1.3313,1.3399,6369154.0],["2016-08-12",1.3399,1.3561,1.3358,1.3453,4579400.0],["2016-08-15",1.3468,1.3656,1.3468,1.3599,9530853.0],["2016-08-16",1.3528,1.3543,1.3292,1.3322,8408694.0],["2016-08-17",1.3352,1.337,1.3123,1.3304,11415871.0],["2016-08-18",1.3304,1.3376,1.318,1.3298,7085506.0],["2016-08-19",1.3268,1.3292,1.3075,1.3159,6486171.0],["2016-08-22",1.3165,1.3258,1.3087,1.3252,5997101.0],["2016-08-23",1.3319,1.3364,1.3252,1.331,8110902.0],["2016-08-24",1.3295,1.331,1.3126,1.3237,5192237.0],["2016-08-25",1.3255,1.3613,1.3255,1.3499,8157408.0],["2016-08-26",1.3514,1.3635,1.3225,1.334,7710345.0],["2016-08-29",1.3388,1.3595,1.3388,1.3583,9224810.0],["2016-08-30",1.3568,1.3568,1.328,1.3493,12066963.0],["2016-08-31",1.3463,1.3647,1.3433,1.3592,14260275.0],["2016-09-01",1.3568,1.3656,1.343,1.3653,8360687.0],["2016-09-02",1.3704,1.3917,1.3653,1.3785,10843540.0],["2016-09-06",1.3833,1.4071,1.3722,1.4065,20882965.0],["2016-09-07",1.4041,1.4125,1.3929,1.4095,9746884.0],["2016-09-08",1.4038,1.4041,1.3701,1.3704,19231230.0],["2016-09-09",1.352,1.3574,1.3183,1.3186,9905906.0],["2016-09-12",1.3117,1.3475,1.3117,1.3397,10188697.0],["2016-09-13",1.3307,1.331,1.3027,1.3027,7654837.0],["2016-09-14",1.3084,1.3204,1.3003,1.3141,7075005.0],["2016-09-15",1.3132,1.3271,1.3108,1.3189,5633300.0],["2016-09-16",1.3144,1.3207,1.3111,1.3171,10490990.0],["2016-09-19",1.3201,1.3313,1.3201,1.3289,13374399.0],["2016-09-20",1.3397,1.3466,1.3355,1.343,8927768.0],["2016-09-21",1.3448,1.3683,1.3313,1.3653,7089257.0],["2016-09-22",1.3833,1.4041,1.3677,1.4014,9806142.0],["2016-09-23",1.3968,1.4248,1.3881,1.4125,13047352.0],["2016-09-26",1.4074,1.4387,1.4074,1.4317,11629651.0],["2016-09-27",1.4387,1.4414,1.4164,1.4188,7149265.0],["2016-09-28",1.423,1.4311,1.4119,1.4254,9164801.0],["2016-09-29",1.4206,1.4281,1.4014,1.402,8568467.0],["2016-09-30",1.4119,1.4128,1.3803,1.3812,13341394.0],["2016-10-03",1.3746,1.3746,1.3445,1.3454,9208307.0],["2016-10-04",1.3451,1.3466,1.3129,1.3228,12162977.0],["2016-10-05",1.3286,1.3319,1.2687,1.2705,22201652.0],["2016-10-06",1.2618,1.2798,1.2452,1.2639,17857035.0],["2016-10-07",1.2726,1.2831,1.2573,1.2624,10076181.0],["2016-10-10",1.2639,1.2807,1.2618,1.2744,8050893.0],["2016-10-11",1.2744,1.2852,1.2696,1.272,17024417.0],["2016-10-12",1.2747,1.2925,1.272,1.284,13957982.0],["2016-10-13",1.2783,1.3036,1.2711,1.297,10040176.0],["2016-10-14",1.2958,1.3066,1.284,1.2873,9552606.0],["2016-10-17",1.2913,1.303,1.2873,1.2964,5566540.0],["2016-10-18",1.3093,1.3105,1.2903,1.2916,5612297.0],["2016-10-19",1.2906,1.3051,1.2876,1.3036,5598045.0],["2016-10-20",1.2906,1.3072,1.2855,1.3039,11157084.0],["2016-10-21",1.2934,1.3099,1.2913,1.3051,7360795.0],["2016-10-24",1.3126,1.3246,1.2919,1.2937,7462810.0],["2016-10-25",1.2852,1.2961,1.2747,1.2913,10629759.0],["2016-10-26",1.2819,1.3009,1.2657,1.2976,8993027.0],["2016-10-27",1.2949,1.3,1.2558,1.2669,8908265.0],["2016-10-28",1.2894,1.3153,1.2777,1.2891,14737342.0],["2016-10-31",1.3039,1.3328,1.297,1.3258,14170262.0],["2016-11-01",1.3234,1.334,1.3027,1.3126,12143474.0],["2016-11-02",1.3162,1.3337,1.3144,1.3216,13406653.0],["2016-11-03",1.3219,1.3358,1.3156,1.3162,8900014.0],["2016-11-04",1.3234,1.3409,1.3162,1.3337,8410944.0],["2016-11-07",1.3511,1.3511,1.3222,1.3298,9868401.0],["2016-11-08",1.3346,1.3544,1.3252,1.3496,7568575.0],["2016-11-09",1.3213,1.3304,1.2612,1.3096,10514993.0],["2016-11-10",1.306,1.312,1.263,1.272,13843215.0],["2016-11-11",1.275,1.294,1.2576,1.2627,18109821.0],["2016-11-14",1.2609,1.3006,1.232,1.2876,26775802.0],["2016-11-15",1.2925,1.2925,1.2218,1.2344,28472543.0],["2016-11-16",1.2356,1.248,1.2256,1.2362,10195448.0],["2016-11-17",1.235,1.2438,1.2232,1.2253,10098684.0],["2016-11-18",1.2247,1.2283,1.2071,1.2268,14588821.0],["2016-11-21",1.2301,1.2402,1.2077,1.2095,11659655.0],["2016-11-22",1.2135,1.2341,1.2028,1.2332,11309356.0],["2016-11-23",1.2235,1.2335,1.2138,1.2326,9073288.0],["2016-11-25",1.2371,1.2556,1.2329,1.2453,3856298.0],["2016-11-28",1.2438,1.2693,1.2438,1.2647,10714521.0],["2016-11-29",1.2681,1.2859,1.2678,1.2753,12416513.0],["2016-11-30",1.2562,1.2835,1.2405,1.2769,14992379.0],["2016-12-01",1.2762,1.2762,1.2459,1.2544,11160085.0],["2016-12-02",1.2617,1.2853,1.2553,1.2668,9931410.0],["2016-12-05",1.2662,1.2765,1.2565,1.2708,7941378.0],["2016-12-06",1.2735,1.2875,1.2647,1.2668,10570501.0],["2016-12-07",1.2696,1.2853,1.2632,1.2844,7832612.0],["2016-12-08",1.2781,1.3017,1.2714,1.292,5727813.0],["2016-12-09",1.2917,1.3054,1.2808,1.2832,6759960.0],["2016-12-12",1.2808,1.2908,1.2756,1.2863,11522386.0],["2016-12-13",1.2947,1.3057,1.2775,1.2966,8767245.0],["2016-12-14",1.2966,1.306,1.2781,1.2929,12215484.0],["2016-12-15",1.2896,1.3296,1.2829,1.3096,14376541.0],["2016-12-16",1.322,1.3499,1.3214,1.3396,22695222.0],["2016-12-19",1.3481,1.3572,1.3375,1.3518,11226094.0],["2016-12-20",1.3496,1.366,1.3484,1.36,8963773.0],["2016-12-21",1.3606,1.373,1.3278,1.3336,12467520.0],["2016-12-22",1.3314,1.3515,1.3132,1.3512,8381690.0],["2016-12-23",1.3506,1.3621,1.349,1.3569,5973848.0],["2016-12-27",1.3563,1.363,1.3418,1.3439,9845898.0],["2016-12-28",1.3454,1.3481,1.3345,1.3415,6133621.0],["2016-12-29",1.3454,1.36,1.3421,1.3557,4899696.0],["2016-12-30",1.3566,1.3827,1.3469,1.3785,10385224.0],["2017-01-03",1.3857,1.3869,1.3548,1.363,5776570.0],["2017-01-04",1.3678,1.3806,1.3587,1.3757,8171660.0],["2017-01-05",1.3678,1.3845,1.3542,1.3785,6251388.0],["2017-01-06",1.3739,1.3818,1.3642,1.3785,9746134.0],["2017-01-09",1.3812,1.3833,1.3624,1.3636,5233493.0],["2017-01-10",1.3609,1.3642,1.3418,1.3421,9315573.0],["2017-01-11",1.3418,1.3475,1.3324,1.3336,8986276.0],["2017-01-12",1.3236,1.3436,1.3148,1.3411,6414161.0],["2017-01-13",1.3369,1.3469,1.3336,1.3399,3367978.0],["2017-01-17",1.3436,1.3542,1.3408,1.3502,9153550.0],["2017-01-18",1.3524,1.3596,1.3448,1.3484,5083472.0],["2017-01-19",1.3408,1.3448,1.333,1.3357,4749674.0],["2017-01-20",1.3393,1.3581,1.3363,1.3575,8315681.0],["2017-01-23",1.3563,1.37,1.3527,1.3697,7378048.0],["2017-01-24",1.3678,1.3778,1.363,1.3739,10051427.0],["2017-01-25",1.3718,1.3718,1.3493,1.3496,6803466.0],["2017-01-26",1.3515,1.3587,1.3418,1.3484,4325114.0],["2017-01-27",1.3533,1.3539,1.3336,1.3436,5805824.0],["2017-01-30",1.3457,1.3472,1.3296,1.3308,7998386.0],["2017-01-31",1.3348,1.3487,1.332,1.3366,5541037.0],["2017-02-01",1.3299,1.3424,1.3099,1.3111,5899588.0],["2017-02-02",1.3142,1.3469,1.3123,1.3433,10994311.0],["2017-02-03",1.3712,1.3918,1.3454,1.3478,10854791.0],["2017-02-06",1.3466,1.3515,1.3299,1.3424,7264031.0],["2017-02-07",1.3442,1.3603,1.3363,1.3554,6279892.0],["2017-02-08",1.3615,1.3824,1.353,1.3739,11762420.0],["2017-02-09",1.3687,1.376,1.3566,1.3684,8098150.0],["2017-02-10",1.3642,1.3882,1.3621,1.3866,5349009.0],["2017-02-13",1.3866,1.3909,1.3633,1.3806,5617548.0],["2017-02-14",1.3754,1.3806,1.3569,1.3757,4954453.0],["2017-02-15",1.3684,1.3751,1.3562,1.3672,5834328.0],["2017-02-16",1.3724,1.3892,1.3714,1.3809,3039432.0],["2017-02-17",1.3803,1.3821,1.3641,1.376,5568791.0],["2017-02-21",1.3702,1.4048,1.3641,1.3996,6121619.0],["2017-02-22",1.4042,1.4042,1.3675,1.3889,6363904.0],["2017-02-23",1.3965,1.4103,1.3843,1.4051,7807859.0],["2017-02-24",1.4106,1.4106,1.3959,1.409,3659020.0],["2017-02-27",1.4121,1.4246,1.4048,1.4204,3986066.0],["2017-02-28",1.4194,1.4326,1.4155,1.4225,12072214.0],["2017-03-01",1.4136,1.4204,1.4048,1.4069,10049177.0],["2017-03-02",1.4029,1.4109,1.3873,1.3922,8435698.0],["2017-03-03",1.3904,1.3922,1.3727,1.3876,6202631.0],["2017-03-06",1.3806,1.3907,1.369,1.3834,7411802.0],["2017-03-07",1.3828,1.3898,1.3757,1.3889,5874084.0],["2017-03-08",1.3803,1.3925,1.3644,1.3662,4488637.0],["2017-03-09",1.3659,1.3757,1.3369,1.3378,7630833.0],["2017-03-10",1.3378,1.3617,1.3155,1.3277,7064503.0],["2017-03-13",1.3323,1.3378,1.3164,1.3179,17070174.0],["2017-03-14",1.3201,1.3222,1.3097,1.3179,15572211.0],["2017-03-15",1.3225,1.3635,1.317,1.3555,22586457.0],["2017-03-16",1.354,1.3675,1.3436,1.3491,6441165.0],["2017-03-17",1.3519,1.3617,1.3427,1.3516,12237988.0],["2017-03-20",1.351,1.3586,1.3448,1.3479,8203165.0],["2017-03-21",1.3534,1.3638,1.3488,1.3592,12739059.0],["2017-03-22",1.3687,1.3687,1.3494,1.3607,5213240.0],["2017-03-23",1.3592,1.3748,1.3519,1.3669,5328757.0],["2017-03-24",1.3717,1.3782,1.3647,1.3678,4160091.0],["2017-03-27",1.3546,1.3742,1.3479,1.3519,6005353.0],["2017-03-28",1.3531,1.3583,1.3345,1.3559,6469669.0],["2017-03-29",1.354,1.3601,1.3452,1.3574,4844938.0],["2017-03-30",1.3528,1.3592,1.3424,1.3549,4877943.0],["2017-03-31",1.3528,1.3632,1.3476,1.3559,10806784.0],["2017-04-03",1.3549,1.3586,1.3458,1.3549,11322858.0],["2017-04-04",1.3546,1.3791,1.3494,1.3586,8578968.0],["2017-04-05",1.3589,1.3672,1.3473,1.3647,8965273.0],["2017-04-06",1.3626,1.3733,1.3562,1.3714,9089040.0],["2017-04-07",1.3733,1.3785,1.3681,1.3733,4787930.0],["2017-04-10",1.3717,1.3788,1.3644,1.3754,5302503.0],["2017-04-11",1.3757,1.3794,1.3672,1.3699,6903230.0],["2017-04-12",1.3714,1.3739,1.3485,1.3525,20656433.0],["2017-04-13",1.3534,1.3574,1.336,1.3448,10911049.0],["2017-04-17",1.3507,1.3644,1.3482,1.3632,15286420.0],["2017-04-18",1.3617,1.3711,1.3601,1.3672,11577144.0],["2017-04-19",1.3675,1.3717,1.3525,1.3543,7378048.0],["2017-04-20",1.3562,1.3562,1.339,1.3467,16011773.0],["2017-04-21",1.3445,1.3565,1.3445,1.3497,12385759.0],["2017-04-24",1.3672,1.3672,1.3195,1.3393,18531381.0],["2017-04-25",1.3415,1.3669,1.3341,1.365,13525920.0],["2017-04-26",1.3641,1.3745,1.3516,1.3708,12941587.0],["2017-04-27",1.3708,1.3742,1.3479,1.3589,21677328.0],["2017-04-28",1.3546,1.3574,1.3283,1.3372,17133183.0],["2017-05-01",1.3332,1.3351,1.3155,1.3253,14544565.0],["2017-05-02",1.3262,1.3308,1.3155,1.3186,11418121.0],["2017-05-03",1.3216,1.3216,1.3024,1.3094,9154300.0],["2017-05-04",1.3042,1.3216,1.2932,1.3198,7359295.0],["2017-05-05",1.3186,1.3445,1.3137,1.3439,8967523.0],["2017-05-08",1.3458,1.3464,1.3143,1.3173,11118829.0],["2017-05-09",1.3158,1.3216,1.3069,1.3115,10400977.0],["2017-05-10",1.3109,1.3369,1.3085,1.3253,6687199.0],["2017-05-11",1.3176,1.3238,1.3069,1.3207,5595044.0],["2017-05-12",1.3219,1.3277,1.3164,1.3213,4718920.0],["2017-05-15",1.3216,1.3323,1.3143,1.3167,6162125.0],["2017-05-16",1.3161,1.3219,1.2999,1.3036,8751493.0],["2017-05-17",1.3017,1.3322,1.3017,1.3218,11545639.0],["2017-05-18",1.319,1.3326,1.3097,1.3193,10181946.0],["2017-05-19",1.3202,1.3307,1.3119,1.327,8762744.0],["2017-05-22",1.331,1.3366,1.3233,1.3304,7895621.0],["2017-05-23",1.3322,1.3424,1.3292,1.3344,5634800.0],["2017-05-24",1.3356,1.3421,1.3298,1.3341,6735206.0],["2017-05-25",1.3409,1.3467,1.3248,1.3316,3865299.0],["2017-05-26",1.3313,1.3421,1.3267,1.3313,5039966.0],["2017-05-30",1.3326,1.3372,1.3221,1.3233,15270668.0],["2017-05-31",1.3205,1.3384,1.3205,1.3233,10504491.0],["2017-06-01",1.3205,1.3276,1.3088,1.3273,8491206.0],["2017-06-02",1.3375,1.347,1.3285,1.347,7115510.0],["2017-06-05",1.3409,1.3649,1.3332,1.3578,6418661.0],["2017-06-06",1.3606,1.3757,1.3498,1.3591,10578752.0],["2017-06-07",1.3606,1.3754,1.3548,1.3634,7958630.0],["2017-06-08",1.3634,1.3643,1.34,1.3594,7010495.0],["2017-06-09",1.3569,1.3739,1.3507,1.3677,6904730.0],["2017-06-12",1.3665,1.3717,1.3563,1.3612,7621832.0],["2017-06-13",1.36,1.3674,1.3548,1.3665,4625157.0],["2017-06-14",1.3791,1.38,1.3683,1.3717,3470743.0],["2017-06-15",1.364,1.3874,1.364,1.3702,7647336.0],["2017-06-16",1.3696,1.3773,1.364,1.3723,11138331.0],["2017-06-19",1.3739,1.3862,1.3696,1.3788,5600295.0],["2017-06-20",1.3816,1.384,1.3532,1.3699,5679056.0],["2017-06-21",1.3699,1.3699,1.352,1.3563,7753851.0],["2017-06-22",1.3523,1.3612,1.3458,1.3514,11210342.0],["2017-06-23",1.3526,1.3634,1.3474,1.3498,12915334.0],["2017-06-26",1.3523,1.3532,1.3403,1.3492,6551430.0],["2017-06-27",1.3418,1.3495,1.3144,1.3261,13443409.0],["2017-06-28",1.3273,1.3313,1.3134,1.3153,12990344.0],["2017-06-29",1.3057,1.3178,1.3008,1.3162,13801960.0],["2017-06-30",1.3239,1.3338,1.3174,1.3248,12684301.0],["2017-07-03",1.3304,1.3341,1.3218,1.3313,5422520.0],["2017-07-05",1.3381,1.3594,1.335,1.3492,13837215.0],["2017-07-06",1.343,1.3458,1.31,1.3184,17856285.0],["2017-07-07",1.3181,1.3252,1.311,1.315,12508026.0],["2017-07-10",1.3181,1.3258,1.3113,1.3131,10824787.0],["2017-07-11",1.3147,1.315,1.2909,1.3079,13841715.0],["2017-07-12",1.3131,1.3282,1.3113,1.3248,9706378.0],["2017-07-13",1.3258,1.3258,1.3137,1.3199,7954879.0],["2017-07-14",1.323,1.3363,1.323,1.3338,6226634.0],["2017-07-17",1.3338,1.348,1.3285,1.3452,9549606.0],["2017-07-18",1.3492,1.3492,1.3335,1.335,7580576.0],["2017-07-19",1.3347,1.3483,1.3322,1.3483,4545645.0],["2017-07-20",1.3501,1.36,1.3467,1.3535,7347293.0],["2017-07-21",1.3538,1.3649,1.3477,1.3637,5394766.0],["2017-07-24",1.364,1.364,1.3458,1.3467,13135115.0],["2017-07-25",1.347,1.3489,1.3363,1.339,5699309.0],["2017-07-26",1.3406,1.3581,1.3356,1.3529,6356402.0],["2017-07-27",1.3489,1.3597,1.3332,1.3569,8254922.0],["2017-07-28",1.3874,1.3967,1.3677,1.3955,9606614.0],["2017-07-31",1.3939,1.4053,1.3899,1.4044,8369688.0],["2017-08-01",1.4066,1.4115,1.3936,1.4059,9464094.0],["2017-08-02",1.4019,1.4053,1.3914,1.4025,6544679.0],["2017-08-03",1.4013,1.4149,1.3918,1.4038,8580468.0],["2017-08-04",1.4022,1.4136,1.4016,1.4069,5451024.0],["2017-08-07",1.4069,1.4109,1.3982,1.4059,5714311.0],["2017-08-08",1.4032,1.422,1.4007,1.4214,19985087.0],["2017-08-09",1.4263,1.4303,1.4152,1.4183,7426804.0],["2017-08-10",1.4149,1.4232,1.4096,1.4103,4410626.0],["2017-08-11",1.4072,1.4143,1.3985,1.4044,5008461.0],["2017-08-14",1.4096,1.4275,1.4096,1.4238,6135871.0],["2017-08-15",1.4183,1.4201,1.4062,1.417,9135547.0],["2017-08-16",1.4229,1.4344,1.4077,1.4114,9156550.0],["2017-08-17",1.4105,1.4201,1.4077,1.4111,6567933.0],["2017-08-18",1.4062,1.4099,1.3971,1.4031,6806466.0],["2017-08-21",1.4058,1.4133,1.3996,1.4114,7825111.0],["2017-08-22",1.4121,1.4192,1.4015,1.4102,6068362.0],["2017-08-23",1.4105,1.4313,1.4049,1.4264,8380940.0],["2017-08-24",1.4279,1.4344,1.4217,1.4245,7318789.0],["2017-08-25",1.4273,1.4298,1.4208,1.4217,4094831.0],["2017-08-28",1.4223,1.4248,1.4009,1.4142,4082080.0],["2017-08-29",1.4164,1.4239,1.3968,1.3975,4222349.0],["2017-08-30",1.395,1.4105,1.3909,1.4105,4673914.0],["2017-08-31",1.4118,1.4164,1.4058,1.4086,5841829.0],["2017-09-01",1.4093,1.4186,1.4049,1.4052,3407734.0],["2017-09-05",1.4046,1.4124,1.3956,1.4083,8758994.0],["2017-09-06",1.4086,1.4195,1.4062,1.409,8518960.0],["2017-09-07",1.4121,1.4295,1.4062,1.4245,6798965.0],["2017-09-08",1.4236,1.4518,1.4236,1.4434,12323500.0],["2017-09-11",1.4441,1.4512,1.4323,1.4379,6483170.0],["2017-09-12",1.4307,1.4375,1.4065,1.4161,6778712.0],["2017-09-13",1.4161,1.4177,1.4077,1.4096,5420270.0],["2017-09-14",1.408,1.4229,1.4037,1.422,5378264.0],["2017-09-15",1.4198,1.4248,1.4071,1.4167,10686017.0],["2017-09-18",1.4167,1.4223,1.4083,1.4201,5069220.0],["2017-09-19",1.4201,1.4201,1.4027,1.4121,7298536.0],["2017-09-20",1.4139,1.4186,1.3993,1.4052,4514891.0],["2017-09-21",1.4058,1.4111,1.3947,1.395,4438380.0],["2017-09-22",1.3999,1.404,1.3884,1.3906,3002676.0],["2017-09-25",1.3928,1.3971,1.3698,1.3841,9614115.0],["2017-09-26",1.3829,1.3884,1.3766,1.3776,6057860.0],["2017-09-27",1.3667,1.3714,1.3512,1.3558,7400551.0],["2017-09-28",1.3543,1.3636,1.3518,1.3623,3480494.0],["2017-09-29",1.3567,1.3633,1.3543,1.363,4874942.0],["2017-10-02",1.3642,1.3689,1.3571,1.3667,5572541.0],["2017-10-03",1.3642,1.3679,1.3518,1.3636,7486063.0],["2017-10-04",1.3645,1.3822,1.3583,1.3813,5535786.0],["2017-10-05",1.385,1.3984,1.3832,1.3903,6027106.0],["2017-10-06",1.3832,1.3856,1.3707,1.3797,7595578.0],["2017-10-09",1.3819,1.3922,1.3773,1.3906,3956062.0],["2017-10-10",1.3925,1.3984,1.3866,1.3888,7372047.0],["2017-10-11",1.3888,1.4018,1.3878,1.3975,5857582.0],["2017-10-12",1.3987,1.4108,1.3968,1.4058,5904838.0],["2017-10-13",1.4142,1.4152,1.3869,1.3878,6744958.0],["2017-10-16",1.3878,1.3912,1.3729,1.3751,5655803.0],["2017-10-17",1.3726,1.3791,1.3689,1.3748,6018855.0],["2017-10-18",1.3732,1.3776,1.3642,1.3732,3790288.0],["2017-10-19",1.3745,1.3751,1.3658,1.3714,3779037.0],["2017-10-20",1.3714,1.3714,1.3639,1.3695,3875800.0],["2017-10-23",1.3707,1.3729,1.3627,1.3707,4424878.0],["2017-10-24",1.3679,1.3742,1.3493,1.3595,7983383.0],["2017-10-25",1.3589,1.3686,1.353,1.358,5455525.0],["2017-10-26",1.3661,1.3695,1.3421,1.3471,7659337.0],["2017-10-27",1.3468,1.3844,1.3468,1.3788,12000204.0],["2017-10-30",1.3769,1.3801,1.3686,1.3735,7163517.0],["2017-10-31",1.3754,1.3782,1.3586,1.3667,9468594.0],["2017-11-01",1.3698,1.3829,1.3611,1.3779,7609830.0],["2017-11-02",1.3807,1.3829,1.3487,1.3549,7361545.0],["2017-11-03",1.3459,1.386,1.3459,1.3742,7961630.0],["2017-11-06",1.3937,1.3965,1.3797,1.3903,9980917.0],["2017-11-07",1.3903,1.3996,1.385,1.3953,6467418.0],["2017-11-08",1.3934,1.4124,1.3934,1.4096,4934201.0],["2017-11-09",1.4018,1.4136,1.4018,1.4049,5208740.0],["2017-11-10",1.3965,1.4111,1.3944,1.4024,5733814.0],["2017-11-13",1.4062,1.417,1.4052,1.413,7519818.0],["2017-11-14",1.4111,1.4183,1.4052,1.4055,4577150.0],["2017-11-15",1.4083,1.4118,1.3844,1.3844,6359403.0],["2017-11-16",1.3857,1.4032,1.3778,1.4001,7237028.0],["2017-11-17",1.3947,1.402,1.3731,1.3844,26240226.0],["2017-11-20",1.3838,1.3882,1.3785,1.3863,5658803.0],["2017-11-21",1.3904,1.4135,1.3904,1.4073,8833254.0],["2017-11-22",1.4016,1.4095,1.3894,1.3985,4550146.0],["2017-11-24",1.4054,1.407,1.4007,1.402,1663736.0],["2017-11-27",1.4048,1.4054,1.3907,1.391,4340866.0],["2017-11-28",1.3904,1.3954,1.3778,1.3825,5068470.0],["2017-11-29",1.3775,1.3932,1.3691,1.3875,5605546.0],["2017-11-30",1.3879,1.3935,1.3753,1.3813,7052501.0],["2017-12-01",1.3857,1.3935,1.3731,1.3781,7498065.0],["2017-12-04",1.3828,1.3857,1.375,1.3766,7416303.0],["2017-12-05",1.3775,1.3813,1.3559,1.3593,6329399.0],["2017-12-06",1.3615,1.3665,1.3587,1.3659,4923699.0],["2017-12-07",1.3672,1.3766,1.3456,1.3738,6201130.0],["2017-12-08",1.3766,1.3863,1.3722,1.3825,5632550.0],["2017-12-11",1.3819,1.3869,1.3744,1.3866,7344293.0],["2017-12-12",1.3675,1.3822,1.3656,1.3747,9777638.0],["2017-12-13",1.3785,1.3803,1.3694,1.375,5757067.0],["2017-12-14",1.3725,1.3769,1.3684,1.3738,3251712.0],["2017-12-15",1.3769,1.3797,1.37,1.3734,17683761.0],["2017-12-18",1.3797,1.3913,1.3794,1.3853,7029998.0],["2017-12-19",1.3863,1.3888,1.3484,1.3546,6640693.0],["2017-12-20",1.3537,1.3587,1.3512,1.3553,10295962.0],["2017-12-21",1.3587,1.3587,1.344,1.3518,11855433.0],["2017-12-22",1.3521,1.3637,1.3493,1.3531,9764136.0],["2017-12-26",1.355,1.3606,1.3515,1.3575,3430237.0],["2017-12-27",1.3637,1.365,1.3559,1.3584,4670913.0],["2017-12-28",1.3625,1.3665,1.3531,1.3656,4670913.0],["2017-12-29",1.3675,1.3759,1.3628,1.3694,3424236.0],["2018-01-02",1.3719,1.3728,1.3534,1.3612,5023463.0],["2018-01-03",1.3619,1.3659,1.3503,1.3631,5225242.0],["2018-01-04",1.3578,1.3603,1.3371,1.3415,5698559.0],["2018-01-05",1.338,1.3424,1.3236,1.3333,7496564.0],["2018-01-08",1.3349,1.3443,1.3311,1.3437,6165875.0],["2018-01-09",1.3402,1.344,1.3145,1.3152,7522818.0],["2018-01-10",1.3083,1.3142,1.2895,1.2989,7067503.0],["2018-01-11",1.2998,1.3055,1.2804,1.2829,7806358.0],["2018-01-12",1.2795,1.2854,1.265,1.2726,6465168.0],["2018-01-16",1.2769,1.2983,1.2748,1.2754,5961846.0],["2018-01-17",1.2826,1.2932,1.2744,1.2832,9074788.0],["2018-01-18",1.2751,1.2829,1.2654,1.2713,9761886.0],["2018-01-19",1.2735,1.2754,1.2644,1.2719,7201022.0],["2018-01-22",1.2845,1.2979,1.2785,1.2967,8684733.0],["2018-01-23",1.3026,1.3268,1.3001,1.3264,7891870.0],["2018-01-24",1.3252,1.3321,1.3155,1.3186,6135871.0],["2018-01-25",1.3167,1.3261,1.3108,1.3243,5912339.0],["2018-01-26",1.3277,1.3308,1.3092,1.3189,7492814.0],["2018-01-29",1.3127,1.3139,1.2961,1.2986,9763386.0],["2018-01-30",1.2845,1.2995,1.2823,1.2829,8113152.0],["2018-01-31",1.2829,1.312,1.2813,1.3108,8255672.0],["2018-02-01",1.313,1.3202,1.2776,1.2782,11130080.0],["2018-02-02",1.2666,1.282,1.239,1.2704,13720948.0],["2018-02-05",1.266,1.2816,1.2425,1.2428,13953481.0],["2018-02-06",1.2312,1.2497,1.2171,1.2412,17252450.0],["2018-02-07",1.2394,1.2619,1.2284,1.2284,7816860.0],["2018-02-08",1.2284,1.2462,1.1964,1.1971,9913408.0],["2018-02-09",1.2061,1.2409,1.2002,1.2325,10866043.0],["2018-02-12",1.2356,1.2356,1.1974,1.2303,10717522.0],["2018-02-13",1.2271,1.2353,1.2187,1.2306,6291143.0],["2018-02-14",1.2193,1.2243,1.2021,1.2124,7980383.0],["2018-02-15",1.2178,1.2469,1.2172,1.2456,12821570.0],["2018-02-16",1.2488,1.2605,1.2463,1.2558,11187838.0],["2018-02-20",1.2447,1.2659,1.2371,1.2374,7215274.0],["2018-02-21",1.2361,1.2456,1.2013,1.2023,9209058.0],["2018-02-22",1.207,1.226,1.207,1.2111,8407194.0],["2018-02-23",1.2175,1.2311,1.2108,1.2301,7073504.0],["2018-02-26",1.2339,1.2377,1.2235,1.2342,5552288.0],["2018-02-27",1.2314,1.2387,1.2102,1.2159,8837755.0],["2018-02-28",1.22,1.2387,1.2181,1.2232,25242584.0],["2018-03-01",1.2178,1.2368,1.2124,1.2175,10355970.0],["2018-03-02",1.2172,1.2285,1.2099,1.2153,8495706.0],["2018-03-05",1.213,1.2295,1.2077,1.2263,9793390.0],["2018-03-06",1.2251,1.2273,1.2083,1.2219,10824037.0],["2018-03-07",1.2213,1.2358,1.2213,1.2282,8371939.0],["2018-03-08",1.2282,1.2387,1.2244,1.2339,8352436.0],["2018-03-09",1.2349,1.2656,1.2317,1.2653,14796601.0],["2018-03-12",1.2656,1.2694,1.2535,1.2668,10547247.0],["2018-03-13",1.2741,1.2795,1.2621,1.2671,6485421.0],["2018-03-14",1.2675,1.2792,1.2659,1.2751,16437084.0],["2018-03-15",1.2735,1.283,1.2646,1.2738,6486171.0],["2018-03-16",1.2747,1.2899,1.27,1.2874,10844290.0],["2018-03-19",1.2849,1.2849,1.2703,1.2801,6131371.0],["2018-03-20",1.2804,1.2868,1.2624,1.269,11410620.0],["2018-03-21",1.2659,1.2694,1.2504,1.2589,6780213.0],["2018-03-22",1.2551,1.2722,1.2371,1.2374,8809251.0],["2018-03-23",1.2384,1.245,1.2149,1.2219,10094933.0],["2018-03-26",1.2254,1.2403,1.2248,1.2371,5783321.0],["2018-03-27",1.2371,1.2649,1.2254,1.2513,7552072.0],["2018-03-28",1.2573,1.2902,1.2573,1.2839,9769387.0],["2018-03-29",1.2846,1.2985,1.2823,1.2893,10890046.0],["2018-04-02",1.2893,1.2947,1.2725,1.2808,11829180.0],["2018-04-03",1.2808,1.3086,1.2719,1.302,7374297.0],["2018-04-04",1.295,1.3114,1.2909,1.3048,6560431.0],["2018-04-05",1.3042,1.3067,1.2849,1.3054,3874300.0],["2018-04-06",1.307,1.314,1.2959,1.2994,6604688.0],["2018-04-09",1.3004,1.3089,1.294,1.2988,6445665.0],["2018-04-10",1.3039,1.3092,1.2975,1.3042,4771427.0],["2018-04-11",1.3023,1.314,1.3001,1.3048,4333365.0],["2018-04-12",1.3064,1.3064,1.2864,1.2877,5830578.0],["2018-04-13",1.2902,1.2988,1.2833,1.2931,6710453.0],["2018-04-16",1.2972,1.3042,1.2836,1.2912,11531387.0],["2018-04-17",1.2912,1.3045,1.2823,1.2966,11516385.0],["2018-04-18",1.2972,1.2994,1.2827,1.2836,7411802.0],["2018-04-19",1.2779,1.2789,1.2577,1.2621,7118511.0],["2018-04-20",1.2653,1.2662,1.2434,1.2466,7660838.0],["2018-04-23",1.2475,1.2523,1.2393,1.245,7165767.0],["2018-04-24",1.2482,1.2535,1.2361,1.2425,10531495.0],["2018-04-25",1.2387,1.2545,1.2317,1.245,8212166.0],["2018-04-26",1.2494,1.2814,1.246,1.2722,8892513.0],["2018-04-27",1.2728,1.2991,1.2703,1.295,5694058.0],["2018-04-30",1.2963,1.301,1.283,1.2846,7438806.0],["2018-05-01",1.2855,1.3032,1.2814,1.2997,6321147.0],["2018-05-02",1.295,1.2978,1.2792,1.2877,4719670.0],["2018-05-03",1.2846,1.3004,1.2811,1.2864,4249353.0],["2018-05-04",1.2852,1.3023,1.2833,1.2991,4147339.0],["2018-05-07",1.302,1.3054,1.2915,1.3039,4751925.0],["2018-05-08",1.302,1.3032,1.2858,1.2969,6735206.0],["2018-05-09",1.2953,1.3076,1.2931,1.3042,14473305.0],["2018-05-10",1.3099,1.3152,1.2931,1.2997,9627617.0],["2018-05-11",1.3023,1.307,1.2909,1.2931,3245711.0],["2018-05-14",1.2953,1.2972,1.2789,1.2852,8948020.0],["2018-05-15",1.2747,1.2795,1.2542,1.257,6805716.0],["2018-05-16",1.2596,1.2608,1.2403,1.2437,7387799.0],["2018-05-17",1.246,1.254,1.2313,1.2351,6292643.0],["2018-05-18",1.2354,1.2412,1.2335,1.2396,10592254.0],["2018-05-21",1.2434,1.2556,1.2338,1.2495,7387799.0],["2018-05-22",1.2498,1.2565,1.2409,1.2527,6819218.0],["2018-05-23",1.2559,1.2747,1.2527,1.2718,6792964.0],["2018-05-24",1.2731,1.2747,1.2514,1.2623,5582293.0],["2018-05-25",1.2658,1.2786,1.2658,1.2674,3577258.0],["2018-05-29",1.2664,1.2757,1.2568,1.2712,4510390.0],["2018-05-30",1.2693,1.3054,1.2667,1.3041,7036749.0],["2018-05-31",1.2974,1.3067,1.291,1.3044,7680340.0],["2018-06-01",1.3048,1.3121,1.2968,1.3115,7584327.0],["2018-06-04",1.3153,1.3306,1.3092,1.3303,7806358.0],["2018-06-05",1.3348,1.3348,1.3182,1.3198,7028498.0],["2018-06-06",1.3166,1.3294,1.315,1.3287,6819968.0],["2018-06-07",1.33,1.33,1.3172,1.3233,13949731.0],["2018-06-08",1.3284,1.3386,1.3278,1.3322,4799931.0],["2018-06-11",1.3319,1.3341,1.322,1.3242,3098690.0],["2018-06-12",1.3217,1.3361,1.3172,1.33,3859298.0],["2018-06-13",1.3332,1.3357,1.3,1.3025,4590652.0],["2018-06-14",1.3083,1.3322,1.3083,1.3223,7666839.0],["2018-06-15",1.3255,1.3319,1.3159,1.3182,9367330.0],["2018-06-18",1.315,1.3223,1.3009,1.3083,4157840.0],["2018-06-19",1.3035,1.3163,1.3,1.3019,5508032.0],["2018-06-20",1.3016,1.3303,1.3016,1.3242,13196624.0],["2018-06-21",1.329,1.3466,1.323,1.3431,8079397.0],["2018-06-22",1.3472,1.3568,1.3357,1.3543,6507924.0],["2018-06-25",1.3575,1.3639,1.3463,1.3556,5553038.0],["2018-06-26",1.3575,1.3635,1.3495,1.353,13016598.0],["2018-06-27",1.3578,1.3584,1.3341,1.3361,7859616.0],["2018-06-28",1.3345,1.3508,1.3338,1.3469,6941486.0],["2018-06-29",1.3418,1.3568,1.3345,1.3514,8306679.0],["2018-07-02",1.3501,1.3562,1.3278,1.3425,6338400.0],["2018-07-03",1.3441,1.3536,1.3364,1.345,4691166.0],["2018-07-05",1.3447,1.3508,1.3364,1.3508,7123011.0],["2018-07-06",1.3556,1.3568,1.3463,1.3527,6609938.0],["2018-07-09",1.3549,1.3594,1.3377,1.345,8653979.0],["2018-07-10",1.345,1.3524,1.3399,1.3498,7453058.0],["2018-07-11",1.3498,1.3731,1.3498,1.369,9902906.0],["2018-07-12",1.3738,1.3779,1.3639,1.3725,9030532.0],["2018-07-13",1.3763,1.3789,1.3607,1.3629,3532252.0],["2018-07-16",1.3578,1.3619,1.346,1.3572,5108225.0],["2018-07-17",1.3597,1.3629,1.3402,1.3428,6597187.0],["2018-07-18",1.3415,1.3479,1.3326,1.3377,4523892.0],["2018-07-19",1.3351,1.3587,1.3345,1.3498,5429271.0],["2018-07-20",1.3437,1.3469,1.3319,1.3361,4923699.0],["2018-07-23",1.3357,1.3361,1.3201,1.329,3077687.0],["2018-07-24",1.3278,1.329,1.3156,1.3255,3586259.0],["2018-07-25",1.329,1.3469,1.3281,1.3434,5062469.0],["2018-07-26",1.3492,1.354,1.3402,1.3501,4103833.0],["2018-07-27",1.3559,1.3568,1.3335,1.3383,4115084.0],["2018-07-30",1.3383,1.3418,1.3294,1.3345,3889302.0],["2018-07-31",1.3399,1.3741,1.3386,1.3626,6608438.0],["2018-08-01",1.3533,1.3671,1.3482,1.3664,4016070.0],["2018-08-02",1.3667,1.3741,1.3616,1.3674,10649262.0],["2018-08-03",1.3444,1.4009,1.3188,1.3996,7861116.0],["2018-08-06",1.4,1.4028,1.3824,1.3846,6576934.0],["2018-08-07",1.3843,1.3901,1.3728,1.3869,5662554.0],["2018-08-08",1.3891,1.3891,1.3773,1.3776,4236602.0],["2018-08-09",1.377,1.383,1.3754,1.3808,3351476.0],["2018-08-10",1.3808,1.3859,1.3693,1.3703,4136087.0],["2018-08-13",1.369,1.3731,1.3597,1.3658,5272499.0],["2018-08-14",1.368,1.3849,1.3623,1.3833,7014246.0],["2018-08-15",1.3789,1.3977,1.3782,1.3971,7066003.0],["2018-08-16",1.3977,1.4039,1.3903,1.4019,4617656.0],["2018-08-17",1.401,1.4151,1.3984,1.4151,5102975.0],["2018-08-20",1.4209,1.4287,1.4135,1.4174,5153982.0],["2018-08-21",1.4155,1.4158,1.3964,1.4003,4236602.0],["2018-08-22",1.399,1.4029,1.3955,1.4013,3947811.0],["2018-08-23",1.401,1.4061,1.4,1.4003,4466884.0],["2018-08-24",1.399,1.4109,1.399,1.4093,7308288.0],["2018-08-27",1.4109,1.4161,1.4013,1.4142,7734348.0],["2018-08-28",1.4138,1.428,1.409,1.4251,5825327.0],["2018-08-29",1.4264,1.4325,1.4206,1.4238,4291359.0],["2018-08-30",1.428,1.428,1.4109,1.4119,4035573.0],["2018-08-31",1.4145,1.4209,1.4051,1.4116,5289751.0],["2018-09-04",1.4064,1.4148,1.3939,1.4016,6510924.0],["2018-09-05",1.3961,1.418,1.3929,1.409,11788674.0],["2018-09-06",1.4132,1.4225,1.4087,1.4135,8680232.0],["2018-09-07",1.4068,1.4122,1.3958,1.4093,6960988.0],["2018-09-10",1.4171,1.4283,1.4109,1.4242,6741207.0],["2018-09-11",1.4177,1.4364,1.4177,1.4306,8386191.0],["2018-09-12",1.4312,1.4348,1.4248,1.4283,5141230.0],["2018-09-13",1.4361,1.4383,1.4251,1.437,6456917.0],["2018-09-14",1.4332,1.4364,1.4148,1.4222,9479846.0],["2018-09-17",1.4254,1.4332,1.418,1.4332,6183878.0],["2018-09-18",1.4303,1.4341,1.4219,1.4293,6176377.0],["2018-09-19",1.4351,1.4364,1.4151,1.4187,9368830.0],["2018-09-20",1.4184,1.4332,1.4116,1.4329,6451666.0],["2018-09-21",1.4309,1.447,1.4277,1.4383,10055928.0],["2018-09-24",1.4316,1.4377,1.3942,1.4045,8900014.0],["2018-09-25",1.4077,1.4184,1.4032,1.4097,4479636.0],["2018-09-26",1.41,1.4161,1.3945,1.3955,3989816.0],["2018-09-27",1.3948,1.4084,1.3945,1.399,5165983.0],["2018-09-28",1.3997,1.4232,1.399,1.4222,9509850.0],["2018-10-01",1.4222,1.4277,1.4126,1.4132,7555073.0],["2018-10-02",1.419,1.4293,1.4155,1.4219,5341508.0],["2018-10-03",1.4206,1.4329,1.3971,1.4055,7945128.0],["2018-10-04",1.3981,1.4074,1.3874,1.3971,8446199.0],["2018-10-05",1.3993,1.4164,1.3993,1.4026,13141866.0],["2018-10-08",1.4077,1.4319,1.4045,1.4229,16737876.0],["2018-10-09",1.4219,1.4312,1.4145,1.43,7920375.0],["2018-10-10",1.4264,1.4293,1.4003,1.4013,10602755.0],["2018-10-11",1.4068,1.4068,1.3562,1.3578,11406119.0],["2018-10-12",1.3658,1.3758,1.3449,1.3487,13129114.0],["2018-10-15",1.3539,1.3819,1.3504,1.3671,8567716.0],["2018-10-16",1.3684,1.3913,1.3594,1.3877,7473311.0],["2018-10-17",1.3829,1.3958,1.3736,1.3806,4814934.0],["2018-10-18",1.3807,1.3929,1.3774,1.379,6461417.0],["2018-10-19",1.3803,1.3955,1.3803,1.3932,5894337.0],["2018-10-22",1.3945,1.4,1.3681,1.3687,5048967.0],["2018-10-23",1.3668,1.3784,1.3529,1.3697,6358653.0],["2018-10-24",1.3723,1.3987,1.3678,1.3742,18867429.0],["2018-10-25",1.3748,1.4022,1.3652,1.3948,8999028.0],["2018-10-26",1.3916,1.3932,1.3562,1.369,9337326.0],["2018-10-29",1.3816,1.401,1.3816,1.3974,8263173.0],["2018-10-30",1.4029,1.4254,1.3981,1.4097,8551964.0],["2018-10-31",1.4071,1.4109,1.3829,1.3871,10217951.0],["2018-11-01",1.3884,1.3993,1.3755,1.3858,8494956.0],["2018-11-02",1.3752,1.4161,1.3752,1.4026,14142508.0],["2018-11-05",1.4087,1.4229,1.4042,1.4116,9855649.0],["2018-11-06",1.4158,1.4451,1.4132,1.4435,12305497.0],["2018-11-07",1.4499,1.4622,1.4419,1.4622,6190629.0],["2018-11-08",1.4599,1.4709,1.4499,1.4696,6942986.0],["2018-11-09",1.4635,1.4754,1.4586,1.4709,6035357.0],["2018-11-12",1.4748,1.4938,1.4748,1.4777,8002886.0],["2018-11-13",1.4809,1.4947,1.4748,1.4838,8813751.0],["2018-11-14",1.488,1.488,1.4641,1.4661,7953379.0],["2018-11-15",1.4648,1.4683,1.4414,1.4511,11945446.0],["2018-11-16",1.4475,1.4869,1.4475,1.4836,9603614.0],["2018-11-19",1.4856,1.5012,1.4807,1.494,7444057.0],["2018-11-20",1.4943,1.5064,1.4862,1.4914,10750526.0],["2018-11-21",1.4904,1.5164,1.4839,1.4995,6312896.0],["2018-11-23",1.4992,1.5077,1.4888,1.4956,2301327.0],["2018-11-26",1.5047,1.5077,1.4911,1.4956,6111868.0],["2018-11-27",1.5002,1.5044,1.493,1.4976,11114328.0],["2018-11-28",1.495,1.508,1.495,1.5044,14936121.0],["2018-11-29",1.5057,1.5057,1.494,1.4999,9220309.0],["2018-11-30",1.5073,1.533,1.5057,1.5304,16023025.0],["2018-12-03",1.5327,1.5424,1.5281,1.5311,13075106.0],["2018-12-04",1.5275,1.5327,1.494,1.4976,14027742.0],["2018-12-06",1.4921,1.5395,1.483,1.5369,20153861.0],["2018-12-07",1.5366,1.5473,1.5242,1.5301,11793174.0],["2018-12-10",1.535,1.5379,1.5034,1.5278,9957664.0],["2018-12-11",1.5337,1.5489,1.5337,1.5389,12685051.0],["2018-12-12",1.5457,1.5476,1.5021,1.5028,14731342.0],["2018-12-13",1.5038,1.5389,1.5038,1.5259,11529887.0],["2018-12-14",1.5184,1.5395,1.5158,1.533,12835072.0],["2018-12-17",1.5366,1.5457,1.4622,1.4667,15990020.0],["2018-12-18",1.4761,1.4885,1.4657,1.4761,20255126.0],["2018-12-19",1.481,1.4986,1.4677,1.4765,16005772.0],["2018-12-20",1.4791,1.4914,1.4579,1.4696,12455518.0],["2018-12-21",1.4693,1.5028,1.442,1.4423,32411352.0],["2018-12-24",1.441,1.4492,1.3718,1.3721,7360795.0],["2018-12-26",1.3757,1.4115,1.3679,1.4115,21591065.0],["2018-12-27",1.4027,1.415,1.3744,1.4144,18516379.0],["2018-12-28",1.4284,1.4384,1.4004,1.4131,12156976.0],["2018-12-31",1.4144,1.4264,1.3972,1.4261,11476629.0],["2019-01-02",1.4128,1.4128,1.3669,1.3764,10416729.0],["2019-01-03",1.3731,1.4037,1.3731,1.3884,11452626.0],["2019-01-04",1.3929,1.404,1.3868,1.3933,13070606.0],["2019-01-07",1.3985,1.4118,1.3913,1.3942,8818252.0],["2019-01-08",1.3952,1.4349,1.3952,1.4326,8644227.0],["2019-01-09",1.4362,1.4378,1.416,1.4352,6918232.0],["2019-01-10",1.4336,1.47,1.4297,1.469,9519602.0],["2019-01-11",1.467,1.4768,1.4644,1.4761,7447057.0],["2019-01-14",1.4735,1.4813,1.4664,1.4696,5681307.0],["2019-01-15",1.4719,1.493,1.4719,1.4911,5403767.0],["2019-01-16",1.4914,1.5083,1.4807,1.5028,5482528.0],["2019-01-17",1.4989,1.5207,1.4989,1.5207,6246887.0],["2019-01-18",1.5207,1.5298,1.5083,1.5272,6877726.0],["2019-01-22",1.5236,1.5343,1.5116,1.5298,8581218.0],["2019-01-23",1.5288,1.5402,1.5242,1.5402,12060962.0],["2019-01-24",1.5395,1.5506,1.5236,1.5441,7386299.0],["2019-01-25",1.547,1.5619,1.5434,1.5613,6724705.0],["2019-01-28",1.56,1.5853,1.5567,1.5827,11130830.0],["2019-01-29",1.5814,1.6026,1.5814,1.6003,15212910.0],["2019-01-30",1.597,1.6156,1.5957,1.6039,10781281.0],["2019-01-31",1.5977,1.6123,1.5818,1.6094,12413512.0],["2019-02-01",1.6136,1.6224,1.5727,1.5948,6904730.0],["2019-02-04",1.5876,1.6081,1.5795,1.6058,8263923.0],["2019-02-05",1.5957,1.6123,1.5837,1.6039,14371290.0],["2019-02-06",1.6048,1.611,1.5967,1.599,9596863.0],["2019-02-07",1.5938,1.6087,1.5889,1.6003,17242698.0],["2019-02-08",1.599,1.6149,1.5983,1.6006,11896689.0],["2019-02-11",1.6022,1.612,1.5964,1.6006,12922835.0],["2019-02-12",1.6003,1.6045,1.5775,1.5889,12186980.0],["2019-02-13",1.584,1.6078,1.5811,1.6039,9154300.0],["2019-02-14",1.6061,1.613,1.597,1.6061,7294036.0],["2019-02-15",1.6133,1.6143,1.6035,1.6123,7490564.0],["2019-02-19",1.6123,1.623,1.6074,1.6204,9452092.0],["2019-02-20",1.6178,1.6178,1.5886,1.5974,17067923.0],["2019-02-21",1.6013,1.6249,1.5941,1.6242,8443949.0],["2019-02-22",1.6308,1.6409,1.6177,1.6357,9629867.0],["2019-02-25",1.6288,1.6304,1.6065,1.6121,8846756.0],["2019-02-26",1.6167,1.6216,1.6065,1.616,8571467.0],["2019-02-27",1.6075,1.6157,1.597,1.6026,11319857.0],["2019-02-28",1.5983,1.6226,1.5967,1.6029,26006942.0],["2019-03-01",1.6036,1.6091,1.5865,1.6072,10655263.0],["2019-03-04",1.6114,1.6265,1.5967,1.6236,8852007.0],["2019-03-05",1.6206,1.6334,1.619,1.6196,7796607.0],["2019-03-06",1.62,1.6226,1.6082,1.6134,12353504.0],["2019-03-07",1.615,1.6324,1.6082,1.6157,6965489.0],["2019-03-08",1.6147,1.6314,1.6095,1.619,7175519.0],["2019-03-11",1.6232,1.6347,1.6154,1.6324,10627509.0],["2019-03-12",1.6416,1.6488,1.635,1.6475,11553890.0],["2019-03-13",1.6521,1.6596,1.6475,1.6485,6977491.0],["2019-03-14",1.6534,1.6639,1.6462,1.6632,8311180.0],["2019-03-15",1.6609,1.6655,1.6534,1.6635,13728449.0],["2019-03-18",1.6616,1.6671,1.6226,1.6311,9289319.0],["2019-03-19",1.6344,1.6376,1.6213,1.6281,8189663.0],["2019-03-20",1.6291,1.6403,1.6124,1.6229,14947372.0],["2019-03-21",1.6209,1.6501,1.6209,1.6475,11598897.0],["2019-03-22",1.6481,1.6629,1.6367,1.6373,8318681.0],["2019-03-25",1.6416,1.6465,1.6288,1.639,9992919.0],["2019-03-26",1.6406,1.6517,1.6376,1.6514,6598687.0],["2019-03-27",1.6521,1.6566,1.6363,1.6514,7406552.0],["2019-03-28",1.657,1.6586,1.6432,1.6547,8529461.0],["2019-03-29",1.6537,1.658,1.6435,1.6475,11625151.0],["2019-04-01",1.6475,1.6491,1.6259,1.6455,6074362.0],["2019-04-02",1.6481,1.6684,1.6363,1.6652,8596220.0],["2019-04-03",1.6645,1.674,1.6508,1.6684,8659980.0],["2019-04-04",1.6698,1.6698,1.6485,1.6553,5003210.0],["2019-04-05",1.654,1.6655,1.6498,1.6632,4562148.0],["2019-04-08",1.6655,1.6665,1.6498,1.6593,4921449.0],["2019-04-09",1.6593,1.6612,1.6501,1.6534,6207881.0],["2019-04-10",1.6612,1.6717,1.657,1.6648,12153226.0],["2019-04-11",1.6642,1.6756,1.653,1.6612,10240454.0],["2019-04-12",1.6593,1.6734,1.6475,1.6714,8512959.0],["2019-04-15",1.6737,1.6789,1.6603,1.6671,8667481.0],["2019-04-16",1.6675,1.672,1.6154,1.6183,8353936.0],["2019-04-17",1.6216,1.6216,1.582,1.5829,9681625.0],["2019-04-18",1.5823,1.5974,1.5797,1.5918,10487989.0],["2019-04-22",1.5888,1.5911,1.5577,1.5675,10683017.0],["2019-04-23",1.5761,1.6019,1.5721,1.5974,7380298.0],["2019-04-24",1.6046,1.6186,1.599,1.6124,4862940.0],["2019-04-25",1.6052,1.6196,1.6013,1.6114,4061827.0],["2019-04-26",1.6173,1.6268,1.6085,1.6219,4108333.0],["2019-04-29",1.6196,1.6259,1.5983,1.5993,5378264.0],["2019-04-30",1.599,1.6186,1.5908,1.617,9764886.0],["2019-05-01",1.6232,1.6357,1.6108,1.6164,7105759.0],["2019-05-02",1.6157,1.6308,1.6023,1.6072,7910623.0],["2019-05-03",1.6072,1.6413,1.6046,1.6396,14978877.0],["2019-05-06",1.6317,1.6399,1.6265,1.6301,7360795.0],["2019-05-07",1.6262,1.6337,1.5993,1.6078,7783105.0],["2019-05-08",1.6121,1.6226,1.6032,1.6088,6855973.0],["2019-05-09",1.6059,1.6206,1.6013,1.6186,9251063.0],["2019-05-10",1.6183,1.639,1.6131,1.6344,5589044.0],["2019-05-13",1.6206,1.636,1.6173,1.6331,7090007.0],["2019-05-14",1.6321,1.6393,1.6239,1.6295,7518317.0],["2019-05-15",1.6288,1.6435,1.6239,1.6403,4803682.0],["2019-05-16",1.6389,1.6611,1.6353,1.6597,6651194.0],["2019-05-17",1.6525,1.6664,1.6432,1.6644,5970848.0],["2019-05-20",1.6654,1.6654,1.6307,1.6386,3897553.0],["2019-05-21",1.6416,1.664,1.6409,1.6617,5822327.0],["2019-05-22",1.6617,1.667,1.6548,1.6667,3089689.0],["2019-05-23",1.6637,1.6838,1.6601,1.6835,7303037.0],["2019-05-24",1.6888,1.6951,1.6802,1.6852,11679158.0],["2019-05-28",1.6987,1.6987,1.6601,1.6601,12550032.0],["2019-05-29",1.6624,1.6634,1.6254,1.6284,12075965.0],["2019-05-30",1.6281,1.6472,1.6228,1.6373,5409018.0],["2019-05-31",1.6323,1.6581,1.6261,1.6492,7742599.0],["2019-06-03",1.6555,1.6578,1.6393,1.6508,5961096.0],["2019-06-04",1.6522,1.6551,1.6284,1.6502,8008137.0],["2019-06-05",1.6591,1.6888,1.6525,1.6888,4501389.0],["2019-06-06",1.6908,1.7073,1.6845,1.704,5146481.0],["2019-06-07",1.7122,1.7169,1.6921,1.6921,4817934.0],["2019-06-10",1.6928,1.6961,1.6759,1.6921,4289109.0],["2019-06-11",1.6957,1.6957,1.672,1.6881,4050575.0],["2019-06-12",1.6898,1.7,1.6848,1.6954,5457025.0],["2019-06-13",1.6974,1.7023,1.6891,1.6964,4288359.0],["2019-06-14",1.6957,1.7017,1.6845,1.6881,8365188.0],["2019-06-17",1.6947,1.7093,1.6878,1.6957,7738849.0],["2019-06-18",1.7053,1.7122,1.6736,1.6855,7329291.0],["2019-06-19",1.6805,1.6957,1.6677,1.6931,6885978.0],["2019-06-20",1.6994,1.7116,1.6941,1.7066,11424872.0],["2019-06-21",1.7027,1.7027,1.6687,1.6895,21625570.0],["2019-06-24",1.6921,1.6957,1.6746,1.6875,5660304.0],["2019-06-25",1.6914,1.7033,1.669,1.671,6445665.0],["2019-06-26",1.671,1.671,1.6274,1.6366,12150225.0],["2019-06-27",1.6462,1.6664,1.636,1.6419,6168876.0],["2019-06-28",1.6416,1.6611,1.6409,1.6548,13473413.0],["2019-07-01",1.6664,1.6664,1.63,1.6489,6469669.0],["2019-07-02",1.6538,1.6832,1.6505,1.6749,6987992.0],["2019-07-03",1.6812,1.7033,1.6812,1.702,3823293.0],["2019-07-05",1.6885,1.6885,1.6601,1.6868,4451132.0],["2019-07-08",1.6862,1.701,1.6862,1.6961,5340008.0],["2019-07-09",1.6944,1.7162,1.6901,1.7152,6120119.0],["2019-07-10",1.7212,1.733,1.7063,1.7284,10002670.0],["2019-07-11",1.7264,1.7311,1.6941,1.704,7096758.0],["2019-07-12",1.704,1.7146,1.6997,1.7083,7818360.0],["2019-07-15",1.7113,1.7231,1.702,1.7046,6552180.0],["2019-07-16",1.7033,1.7053,1.6881,1.699,5433021.0],["2019-07-17",1.7046,1.7086,1.6756,1.6838,5256746.0],["2019-07-18",1.6845,1.6878,1.6644,1.6848,6922733.0],["2019-07-19",1.6852,1.6881,1.6343,1.6383,8077897.0],["2019-07-22",1.6399,1.6413,1.6274,1.6327,12482522.0],["2019-07-23",1.6337,1.6475,1.6257,1.6422,7711845.0],["2019-07-24",1.6482,1.6482,1.6284,1.638,5014462.0],["2019-07-25",1.6363,1.6436,1.6274,1.6393,5435272.0],["2019-07-26",1.6409,1.6551,1.6343,1.6456,9216559.0],["2019-07-29",1.6515,1.6786,1.6469,1.6591,7918124.0],["2019-07-30",1.6558,1.6743,1.6465,1.6518,7876868.0],["2019-07-31",1.6515,1.667,1.6257,1.6356,7936877.0],["2019-08-01",1.638,1.6489,1.6175,1.6363,10472237.0],["2019-08-02",1.6347,1.6706,1.6125,1.6584,15752237.0],["2019-08-05",1.6518,1.6518,1.5855,1.6109,12294996.0],["2019-08-06",1.6247,1.6581,1.6175,1.6525,9482096.0],["2019-08-07",1.6452,1.673,1.6267,1.6571,5878585.0],["2019-08-08",1.6578,1.6759,1.6429,1.673,4559897.0],["2019-08-09",1.6673,1.6792,1.6545,1.6772,7045750.0],["2019-08-12",1.6739,1.6931,1.6733,1.6825,5930342.0],["2019-08-13",1.6812,1.6855,1.6548,1.6637,8471703.0],["2019-08-14",1.6594,1.6664,1.6284,1.6304,6928734.0],["2019-08-15",1.6347,1.6706,1.6324,1.6666,9882653.0],["2019-08-16",1.6706,1.6936,1.6324,1.6859,9114544.0],["2019-08-19",1.6929,1.6999,1.6796,1.6969,7315039.0],["2019-08-20",1.7006,1.7046,1.6773,1.6803,10364972.0],["2019-08-21",1.6826,1.6949,1.673,1.6839,6464418.0],["2019-08-22",1.6839,1.6996,1.6773,1.6883,8866259.0],["2019-08-23",1.6893,1.6996,1.672,1.676,10642511.0],["2019-08-26",1.6863,1.6926,1.6666,1.6856,5436772.0],["2019-08-27",1.6953,1.7066,1.6763,1.677,6271640.0],["2019-08-28",1.6823,1.6856,1.6716,1.6833,3958312.0],["2019-08-29",1.6923,1.7019,1.6826,1.6989,8728989.0],["2019-08-30",1.7076,1.7079,1.6893,1.6973,6009103.0],["2019-09-03",1.6913,1.7106,1.6913,1.7076,6936985.0],["2019-09-04",1.7182,1.7215,1.7022,1.7112,7766603.0],["2019-09-05",1.7086,1.7202,1.6939,1.6996,11711413.0],["2019-09-06",1.7159,1.7345,1.7146,1.7239,11900440.0],["2019-09-09",1.7202,1.7202,1.7036,1.7139,6003102.0],["2019-09-10",1.7049,1.7059,1.6593,1.6899,7420804.0],["2019-09-11",1.6883,1.6976,1.6763,1.6969,7661588.0],["2019-09-12",1.7079,1.7189,1.6856,1.7009,8096650.0],["2019-09-13",1.6913,1.7076,1.6773,1.6896,9530103.0],["2019-09-16",1.6889,1.7189,1.6849,1.7162,6524426.0],["2019-09-17",1.7176,1.7402,1.7176,1.7365,11027316.0],["2019-09-18",1.7428,1.7448,1.7146,1.7262,11927443.0],["2019-09-19",1.7285,1.7339,1.7129,1.7139,9947162.0],["2019-09-20",1.7169,1.7235,1.7006,1.7012,14601573.0],["2019-09-23",1.6906,1.7099,1.6906,1.7019,6938485.0],["2019-09-24",1.7039,1.7172,1.6983,1.7076,5728563.0],["2019-09-25",1.7039,1.7232,1.7039,1.7186,6495172.0],["2019-09-26",1.7259,1.7415,1.7182,1.7352,4733172.0],["2019-09-27",1.7349,1.7395,1.7099,1.7245,3762534.0],["2019-09-30",1.7215,1.7395,1.7205,1.7352,6697701.0],["2019-10-01",1.7339,1.7422,1.7116,1.7285,7330041.0],["2019-10-02",1.7262,1.7315,1.7092,1.7285,7674340.0],["2019-10-03",1.7209,1.7548,1.7205,1.7548,7789106.0],["2019-10-04",1.7548,1.7751,1.7548,1.7745,5703060.0],["2019-10-07",1.7651,1.7851,1.7608,1.7765,9365830.0],["2019-10-08",1.7761,1.7848,1.7575,1.7735,6696951.0],["2019-10-09",1.7818,1.7908,1.7635,1.7658,13209375.0],["2019-10-10",1.7605,1.7805,1.7558,1.7741,4613905.0],["2019-10-11",1.7791,1.7948,1.7661,1.7821,10257706.0],["2019-10-14",1.7824,1.7901,1.7748,1.7888,3833794.0],["2019-10-15",1.7864,1.7921,1.7708,1.7838,6802716.0],["2019-10-16",1.7801,1.7964,1.7665,1.7948,3888552.0],["2019-10-17",1.7951,1.8047,1.7921,1.7981,5335508.0],["2019-10-18",1.7978,1.8174,1.7941,1.8131,5093223.0],["2019-10-21",1.8111,1.8244,1.8047,1.8237,3709277.0],["2019-10-22",1.8274,1.8324,1.8204,1.8254,4544145.0],["2019-10-23",1.826,1.8264,1.7984,1.8204,6579184.0],["2019-10-24",1.8184,1.8221,1.8021,1.8137,5676056.0],["2019-10-25",1.8107,1.8161,1.8014,1.8067,4418877.0],["2019-10-28",1.8024,1.8057,1.7901,1.7981,4947702.0],["2019-10-29",1.7914,1.8047,1.7868,1.7964,4049825.0],["2019-10-30",1.8014,1.8174,1.7938,1.8171,5382014.0],["2019-10-31",1.8201,1.828,1.8101,1.8264,7654087.0],["2019-11-01",1.8234,1.8467,1.8084,1.838,11421872.0],["2019-11-04",1.8294,1.8334,1.8084,1.8227,8990777.0],["2019-11-05",1.8114,1.8157,1.7711,1.7848,6810967.0],["2019-11-06",1.7824,1.8011,1.7771,1.7821,5246245.0],["2019-11-07",1.7721,1.7818,1.7442,1.7625,6680448.0],["2019-11-08",1.7631,1.7765,1.7592,1.7695,4829936.0],["2019-11-11",1.7708,1.7841,1.7618,1.7738,5175735.0],["2019-11-12",1.7738,1.7874,1.7542,1.7578,5389515.0],["2019-11-13",1.7618,1.7898,1.7618,1.7851,5499781.0],["2019-11-14",1.7962,1.8059,1.7922,1.8042,5549288.0],["2019-11-15",1.8092,1.8193,1.8002,1.8176,4979957.0],["2019-11-18",1.8227,1.8434,1.821,1.8304,3567507.0],["2019-11-19",1.8314,1.8421,1.8193,1.8334,8598471.0],["2019-11-20",1.8371,1.8478,1.823,1.83,6205631.0],["2019-11-21",1.8233,1.8233,1.7925,1.7935,3812791.0],["2019-11-22",1.7952,1.8009,1.7771,1.7844,4748174.0],["2019-11-25",1.7901,1.7968,1.7787,1.7831,4859940.0],["2019-11-26",1.7891,1.7989,1.7868,1.7975,9914158.0],["2019-11-27",1.7962,1.8035,1.7888,1.8015,8191163.0],["2019-11-29",1.8039,1.8106,1.7992,1.8025,3750533.0],["2019-12-02",1.7989,1.8052,1.7539,1.7549,6083364.0],["2019-12-03",1.76,1.7774,1.7506,1.7734,15734984.0],["2019-12-04",1.7707,1.7895,1.758,1.7704,11067821.0],["2019-12-05",1.768,1.7734,1.7563,1.7663,15785241.0],["2019-12-06",1.767,1.7797,1.763,1.7637,6889728.0],["2019-12-09",1.7643,1.7673,1.7486,1.765,7501815.0],["2019-12-10",1.763,1.768,1.7462,1.7472,6587435.0],["2019-12-11",1.7533,1.7583,1.7147,1.7275,9646370.0],["2019-12-12",1.7298,1.7362,1.7026,1.7097,10336468.0],["2019-12-13",1.7124,1.7174,1.6939,1.7147,12021957.0],["2019-12-16",1.7181,1.7278,1.6953,1.7221,11472129.0],["2019-12-17",1.7228,1.7321,1.6876,1.6916,10122687.0],["2019-12-18",1.6919,1.701,1.6802,1.6912,6999244.0],["2019-12-19",1.6886,1.7013,1.6842,1.7,9200806.0],["2019-12-20",1.707,1.709,1.6933,1.7,21775592.0],["2019-12-23",1.7063,1.7087,1.6906,1.6919,7390799.0],["2019-12-24",1.6949,1.7057,1.6906,1.7016,1962279.0],["2019-12-26",1.7016,1.7114,1.6949,1.704,6187629.0],["2019-12-27",1.7087,1.7181,1.7063,1.7181,5763068.0],["2019-12-30",1.7164,1.7251,1.7083,1.7144,8574467.0],["2019-12-31",1.7104,1.7321,1.7104,1.7315,10506742.0],["2020-01-02",1.7328,1.7358,1.6879,1.6956,6604688.0],["2020-01-03",1.6899,1.7301,1.6859,1.7224,8263173.0],["2020-01-06",1.7197,1.7382,1.7083,1.7332,16151293.0],["2020-01-07",1.7251,1.7335,1.706,1.7107,11877936.0],["2020-01-08",1.712,1.7281,1.7097,1.7184,9504599.0],["2020-01-09",1.7167,1.7268,1.7073,1.7107,6985742.0],["2020-01-10",1.7167,1.7291,1.708,1.7271,5659554.0],["2020-01-13",1.7311,1.7445,1.7248,1.7399,8804000.0],["2020-01-14",1.7338,1.7338,1.7083,1.7214,7534820.0],["2020-01-15",1.7281,1.7536,1.7278,1.7479,7526569.0],["2020-01-16",1.7513,1.7647,1.7415,1.7643,4115834.0],["2020-01-17",1.7633,1.7734,1.7576,1.7684,5445773.0],["2020-01-21",1.772,1.7875,1.7677,1.7868,7372047.0],["2020-01-22",1.7935,1.7975,1.773,1.7767,7760602.0],["2020-01-23",1.7811,1.8049,1.77,1.8039,5941594.0],["2020-01-24",1.8069,1.8146,1.7995,1.8109,6580684.0],["2020-01-27",1.8039,1.8149,1.7935,1.7962,10431731.0],["2020-01-28",1.7851,1.8005,1.7821,1.7854,7632334.0],["2020-01-29",1.7932,1.7979,1.7771,1.7784,5088722.0],["2020-01-30",1.7754,1.7911,1.7687,1.7824,13835714.0],["2020-01-31",1.7781,1.7972,1.7576,1.767,10986060.0],["2020-02-03",1.772,1.7791,1.7586,1.769,9126546.0],["2020-02-04",1.7737,1.7952,1.7687,1.7841,6462167.0],["2020-02-05",1.7831,1.8002,1.7757,1.7885,4799181.0],["2020-02-06",1.7945,1.7995,1.7878,1.7932,6723955.0],["2020-02-07",1.7965,1.8009,1.7828,1.7891,3175201.0],["2020-02-10",1.8009,1.8082,1.7908,1.8082,2836153.0],["2020-02-11",1.8079,1.818,1.8059,1.8146,3985316.0],["2020-02-12",1.8109,1.8257,1.8005,1.8133,4185594.0],["2020-02-13",1.8129,1.8342,1.8058,1.8285,6434414.0],["2020-02-14",1.8362,1.8514,1.8305,1.8511,6919732.0],["2020-02-18",1.8568,1.8575,1.8366,1.8535,6737457.0],["2020-02-19",1.8545,1.8562,1.8332,1.8332,8465702.0],["2020-02-20",1.8349,1.8639,1.8258,1.8633,4547146.0],["2020-02-21",1.8609,1.8808,1.8609,1.8744,7252030.0],["2020-02-24",1.8572,1.8775,1.8471,1.8514,9272066.0],["2020-02-25",1.8558,1.8558,1.8069,1.8102,19234981.0],["2020-02-26",1.8139,1.8244,1.7852,1.7856,9061287.0],["2020-02-27",1.7694,1.7724,1.6697,1.6731,17722016.0],["2020-02-28",1.6336,1.6342,1.5643,1.616,20285880.0],["2020-03-02",1.6197,1.6727,1.6082,1.6717,18136825.0],["2020-03-03",1.6714,1.7231,1.6592,1.6731,18635646.0],["2020-03-04",1.6981,1.7359,1.6893,1.7325,8035141.0],["2020-03-05",1.7021,1.7146,1.6782,1.7028,7818360.0],["2020-03-06",1.6579,1.6923,1.6278,1.6825,19780308.0],["2020-03-09",1.5974,1.6265,1.5657,1.594,14232521.0],["2020-03-10",1.6285,1.6623,1.5741,1.6606,17322960.0],["2020-03-11",1.6136,1.6157,1.5437,1.5542,15043386.0],["2020-03-12",1.4515,1.5302,1.3816,1.461,21852853.0],["2020-03-13",1.5359,1.5593,1.416,1.5555,15532455.0],["2020-03-16",1.4062,1.414,1.1971,1.1995,17883289.0],["2020-03-17",1.234,1.2826,1.1738,1.2617,15193407.0],["2020-03-18",1.06,1.2576,1.0134,1.0539,17247949.0],["2020-03-19",1.0407,1.158,0.9813,1.0536,11655905.0],["2020-03-20",1.0664,1.0755,0.9401,0.9563,14315783.0],["2020-03-23",0.9539,0.9539,0.8371,0.8543,13741951.0],["2020-03-24",0.8975,0.9144,0.8286,0.8894,16601357.0],["2020-03-25",0.8891,1.0674,0.883,1.0306,13656439.0],["2020-03-26",1.0353,1.1272,1.0276,1.1151,14363789.0],["2020-03-27",1.0776,1.2039,1.0661,1.1816,14723090.0],["2020-03-30",1.1823,1.1934,1.1086,1.1748,12439766.0],["2020-03-31",1.1637,1.1934,1.1373,1.1873,23152787.0],["2020-04-01",1.1245,1.1255,1.0279,1.0917,16668867.0],["2020-04-02",1.0934,1.137,1.0269,1.0546,16016274.0],["2020-04-03",1.0526,1.0762,1.012,1.035,12592038.0],["2020-04-06",1.089,1.2137,1.0799,1.1998,27002334.0],["2020-04-07",1.2566,1.2674,1.1593,1.164,21598567.0],["2020-04-08",1.1772,1.2454,1.1482,1.2343,16548850.0],["2020-04-09",1.2637,1.3904,1.2539,1.3502,14386293.0],["2020-04-13",1.3498,1.3606,1.2921,1.2954,9487347.0],["2020-04-14",1.3302,1.3481,1.291,1.3339,10347719.0],["2020-04-15",1.2843,1.3076,1.2316,1.266,9591612.0],["2020-04-16",1.266,1.2802,1.2154,1.2211,13338394.0],["2020-04-17",1.262,1.3329,1.2579,1.3225,12974592.0],["2020-04-20",1.2921,1.3022,1.2404,1.2404,13590430.0],["2020-04-21",1.1938,1.235,1.1934,1.2076,8885011.0],["2020-04-22",1.2323,1.261,1.2161,1.2478,9436340.0],["2020-04-23",1.2498,1.2502,1.1721,1.187,19865070.0],["2020-04-24",1.1978,1.2069,1.1623,1.1853,10190197.0],["2020-04-27",1.2029,1.2383,1.1954,1.2353,9474595.0],["2020-04-28",1.2725,1.2944,1.2299,1.2569,13814711.0],["2020-04-29",1.2927,1.3103,1.2566,1.284,12885329.0],["2020-04-30",1.2613,1.2782,1.234,1.2725,7051001.0],["2020-05-01",1.2299,1.238,1.211,1.2319,7770353.0],["2020-05-04",1.2171,1.234,1.1924,1.2299,12392509.0],["2020-05-05",1.24,1.2546,1.2316,1.236,6555931.0],["2020-05-06",1.2448,1.2556,1.2164,1.2171,5802824.0],["2020-05-07",1.2333,1.2779,1.2309,1.2546,17282454.0],["2020-05-08",1.2721,1.2954,1.2559,1.2782,8513709.0],["2020-05-11",1.2576,1.2792,1.238,1.2475,7522818.0],["2020-05-12",1.2529,1.2529,1.186,1.1958,9551106.0],["2020-05-13",1.1826,1.1863,1.1465,1.158,12144974.0],["2020-05-14",1.135,1.1487,1.0824,1.147,12294246.0],["2020-05-15",1.1354,1.1542,1.0957,1.1491,32126311.0],["2020-05-18",1.2014,1.2646,1.1935,1.2475,11406119.0],["2020-05-19",1.2352,1.238,1.2031,1.2041,11005563.0],["2020-05-20",1.2236,1.2342,1.2075,1.2263,9410836.0],["2020-05-21",1.2188,1.2547,1.2137,1.2233,4969456.0],["2020-05-22",1.2236,1.2284,1.2099,1.2274,5230493.0],["2020-05-26",1.2786,1.2964,1.2622,1.2844,8593220.0],["2020-05-27",1.3286,1.3303,1.2564,1.2762,11007063.0],["2020-05-28",1.295,1.295,1.252,1.2711,7765102.0],["2020-05-29",1.252,1.281,1.2407,1.2605,10602005.0],["2020-06-01",1.2626,1.3022,1.2602,1.2974,5961846.0],["2020-06-02",1.3128,1.3142,1.2783,1.2886,8683233.0],["2020-06-03",1.3091,1.3795,1.2916,1.3723,8984026.0],["2020-06-04",1.3689,1.3689,1.3282,1.3675,7207023.0],["2020-06-05",1.4321,1.4732,1.413,1.4431,11626651.0],["2020-06-08",1.465,1.4992,1.4516,1.4981,10716772.0],["2020-06-09",1.4472,1.466,1.4229,1.4612,8410944.0],["2020-06-10",1.4458,1.4527,1.4048,1.4137,7145515.0],["2020-06-11",1.334,1.3624,1.3125,1.3333,11187088.0],["2020-06-12",1.358,1.3792,1.305,1.348,13514669.0],["2020-06-15",1.2968,1.3593,1.293,1.3381,7564824.0],["2020-06-16",1.3952,1.4072,1.3562,1.385,6834220.0],["2020-06-17",1.3932,1.3962,1.3309,1.3378,6426162.0],["2020-06-18",1.3316,1.3409,1.3166,1.3323,7334541.0],["2020-06-19",1.3518,1.3638,1.3029,1.3043,26910071.0],["2020-06-22",1.3036,1.3118,1.2711,1.3012,5858332.0],["2020-06-23",1.3128,1.3166,1.2766,1.2844,5201989.0],["2020-06-24",1.2639,1.2728,1.2147,1.2376,7177769.0],["2020-06-25",1.2236,1.2708,1.2236,1.2691,6835721.0],["2020-06-26",1.2633,1.2711,1.2356,1.2441,7735098.0],["2020-06-29",1.2571,1.2711,1.2328,1.2711,6837221.0],["2020-06-30",1.2728,1.2947,1.2581,1.2868,7848364.0],["2020-07-01",1.2964,1.3357,1.2923,1.3268,6435914.0],["2020-07-02",1.3535,1.3627,1.3207,1.3354,7215274.0],["2020-07-06",1.3655,1.3658,1.3186,1.32,6672947.0],["2020-07-07",1.2988,1.3121,1.2879,1.2992,7315039.0],["2020-07-08",1.2978,1.2995,1.2684,1.2793,5406018.0],["2020-07-09",1.2725,1.2725,1.2352,1.2568,4282358.0],["2020-07-10",1.2557,1.278,1.2557,1.2715,5210990.0],["2020-07-13",1.2762,1.2927,1.2653,1.2752,7812359.0],["2020-07-14",1.2742,1.2988,1.2629,1.2944,9268316.0],["2020-07-15",1.3173,1.3234,1.2981,1.3053,8484455.0],["2020-07-16",1.3002,1.3097,1.2824,1.2865,10964307.0],["2020-07-17",1.2841,1.2858,1.255,1.2711,10286961.0],["2020-07-20",1.2605,1.2667,1.2055,1.2301,10088932.0],["2020-07-21",1.2352,1.2506,1.2205,1.2291,7382548.0],["2020-07-22",1.2226,1.2588,1.213,1.2568,8976524.0],["2020-07-23",1.2509,1.2646,1.2202,1.2362,5249245.0],["2020-07-24",1.24,1.2414,1.2113,1.2188,4878693.0],["2020-07-27",1.2147,1.2243,1.1959,1.2226,6537928.0],["2020-07-28",1.2171,1.2728,1.2116,1.2646,5727063.0],["2020-07-29",1.2728,1.2971,1.2356,1.2913,11686659.0],["2020-07-30",1.2694,1.3193,1.2609,1.3094,8378690.0],["2020-07-31",1.3022,1.332,1.2721,1.3272,22386178.0],["2020-08-03",1.3197,1.3197,1.2639,1.2776,14156010.0],["2020-08-04",1.2739,1.2985,1.228,1.2496,15380184.0],["2020-08-05",1.2444,1.2633,1.2362,1.2527,8312680.0],["2020-08-06",1.2386,1.2684,1.2386,1.265,5832828.0],["2020-08-07",1.2592,1.2728,1.2533,1.266,6153124.0],["2020-08-10",1.2684,1.2947,1.2615,1.2858,4973956.0],["2020-08-11",1.2978,1.3087,1.2619,1.2739,7783855.0],["2020-08-12",1.2756,1.2865,1.267,1.2803,5675306.0],["2020-08-13",1.2762,1.2897,1.2472,1.252,3854047.0],["2020-08-14",1.2496,1.2786,1.2396,1.2655,5718812.0],["2020-08-17",1.2641,1.2738,1.252,1.2696,3428737.0],["2020-08-18",1.2651,1.2651,1.2285,1.2306,8746992.0],["2020-08-19",1.225,1.2309,1.1901,1.2157,10470737.0],["2020-08-20",1.2133,1.2434,1.2126,1.2309,4430879.0],["2020-08-21",1.2326,1.2358,1.196,1.2157,3870550.0],["2020-08-24",1.2154,1.2389,1.1894,1.2378,4681415.0],["2020-08-25",1.2375,1.2479,1.2264,1.2465,4724171.0],["2020-08-26",1.2409,1.2409,1.2078,1.2195,6546179.0],["2020-08-27",1.2264,1.2551,1.2261,1.2485,7594828.0],["2020-08-28",1.2506,1.2579,1.2326,1.2575,6666196.0],["2020-08-31",1.2517,1.2527,1.2337,1.2454,7540071.0],["2020-09-01",1.2351,1.2454,1.2223,1.2444,8882761.0],["2020-09-02",1.2527,1.2762,1.242,1.2679,11027316.0],["2020-09-03",1.2755,1.3166,1.2714,1.281,9203057.0],["2020-09-04",1.2783,1.3045,1.2658,1.2945,9079289.0],["2020-09-08",1.288,1.288,1.2665,1.2721,9590112.0],["2020-09-09",1.2651,1.2845,1.2378,1.2468,12700803.0],["2020-09-10",1.2475,1.2485,1.2219,1.2306,8134155.0],["2020-09-11",1.232,1.232,1.2029,1.2091,8781497.0],["2020-09-14",1.2261,1.3083,1.2254,1.2956,24746764.0],["2020-09-15",1.2935,1.3128,1.2631,1.2641,12575535.0],["2020-09-16",1.2634,1.2983,1.2562,1.2852,10788782.0],["2020-09-17",1.2724,1.2862,1.253,1.2572,12822321.0],["2020-09-18",1.2444,1.2499,1.2036,1.2074,30645601.0],["2020-09-21",1.1794,1.1884,1.1355,1.1448,16023025.0],["2020-09-22",1.1476,1.2133,1.1476,1.2012,28104240.0],["2020-09-23",1.1991,1.2098,1.1545,1.1563,10499991.0],["2020-09-24",1.1542,1.1701,1.1431,1.1504,7022497.0],["2020-09-25",1.1442,1.1718,1.1376,1.1715,5535036.0],["2020-09-28",1.1925,1.2143,1.1856,1.1939,8364438.0],["2020-09-29",1.1881,1.197,1.1455,1.1531,8061395.0],["2020-09-30",1.1656,1.1742,1.1545,1.1656,9783639.0],["2020-10-01",1.1711,1.2171,1.1666,1.2164,7321790.0],["2020-10-02",1.1977,1.2613,1.1881,1.253,9809143.0],["2020-10-05",1.2606,1.2662,1.2271,1.2617,15434191.0],["2020-10-06",1.2748,1.2859,1.2527,1.2703,11022065.0],["2020-10-07",1.2772,1.2772,1.2513,1.2544,15977268.0],["2020-10-08",1.2555,1.2762,1.2503,1.27,13625685.0],["2020-10-09",1.2807,1.2807,1.2517,1.2707,6808717.0],["2020-10-12",1.2662,1.2738,1.2548,1.2676,9006529.0],["2020-10-13",1.252,1.2644,1.2164,1.2278,4581651.0],["2020-10-14",1.2288,1.2378,1.2112,1.224,3714527.0],["2020-10-15",1.2181,1.234,1.2136,1.2181,4666413.0],["2020-10-16",1.2133,1.2216,1.1839,1.1887,4356619.0],["2020-10-19",1.195,1.1981,1.1414,1.1424,6619690.0],["2020-10-20",1.1552,1.1832,1.1531,1.1656,7309788.0],["2020-10-21",1.158,1.1829,1.1493,1.1749,22649466.0],["2020-10-22",1.1766,1.1891,1.1628,1.1777,11301105.0],["2020-10-23",1.1891,1.1943,1.1666,1.1701,10938803.0],["2020-10-26",1.1607,1.1649,1.1293,1.1497,16206051.0],["2020-10-27",1.1469,1.1656,1.1034,1.1037,13316641.0],["2020-10-28",1.0785,1.0795,1.0259,1.0439,33416494.0],["2020-10-29",1.0449,1.0698,1.0263,1.066,18442118.0],["2020-10-30",1.0688,1.1168,1.065,1.1027,24157180.0],["2020-11-02",1.1113,1.1321,1.0989,1.1103,62922684.0],["2020-11-03",1.1488,1.2593,1.1437,1.2514,26677538.0],["2020-11-04",1.2532,1.2574,1.2152,1.2384,13662440.0],["2020-11-05",1.2398,1.243,1.2194,1.2324,13572427.0],["2020-11-06",1.2286,1.2412,1.1897,1.2003,13209375.0],["2020-11-09",1.3075,1.4375,1.3057,1.3359,19733802.0],["2020-11-10",1.3331,1.4073,1.3261,1.3837,17052921.0],["2020-11-11",1.3925,1.4143,1.3623,1.4134,17442226.0],["2020-11-12",1.399,1.4111,1.3544,1.3851,14696837.0],["2020-11-13",1.392,1.4514,1.392,1.4431,13128364.0],["2020-11-16",1.4974,1.5118,1.4547,1.4946,11936445.0],["2020-11-17",1.4742,1.5113,1.4672,1.4988,7616581.0],["2020-11-18",1.4937,1.5104,1.4538,1.4538,7155266.0],["2020-11-19",1.444,1.4695,1.4157,1.4315,8969774.0],["2020-11-20",1.4319,1.4412,1.4129,1.4222,12181730.0],["2020-11-23",1.4375,1.4561,1.4254,1.4366,15144650.0],["2020-11-24",1.4635,1.4923,1.4556,1.4714,13593430.0],["2020-11-25",1.4658,1.4723,1.4445,1.4621,11115828.0],["2020-11-27",1.4677,1.4714,1.425,1.4287,3809791.0],["2020-11-30",1.4236,1.4403,1.4027,1.4087,12165977.0],["2020-12-01",1.417,1.4747,1.3998,1.4684,15448290.0],["2020-12-02",1.6017,1.6073,1.5077,1.5208,49360168.0],["2020-12-03",1.5073,1.5541,1.5032,1.544,15188960.0],["2020-12-04",1.5627,1.5732,1.5185,1.5463,14596868.0],["2020-12-07",1.5403,1.6126,1.5324,1.5781,17963517.0],["2020-12-08",1.5721,1.58,1.544,1.5504,12499916.0],["2020-12-09",1.5616,1.5665,1.5148,1.5358,9146280.0],["2020-12-10",1.517,1.5362,1.5051,1.5275,14616388.0],["2020-12-11",1.5111,1.5343,1.5092,1.52,7607028.0],["2020-12-14",1.477,1.517,1.4755,1.5111,37340804.0],["2020-12-15",1.9672,2.2562,1.6991,1.7548,97911500.0],["2020-12-16",1.7304,1.7722,1.6051,1.6086,39657400.0],["2020-12-17",1.6051,1.6294,1.532,1.619,21873600.0],["2020-12-18",1.619,1.6225,1.5563,1.5737,39961300.0],["2020-12-21",1.5807,1.6991,1.5528,1.6852,16641700.0],["2020-12-22",1.7374,1.7896,1.7235,1.7687,14384600.0],["2020-12-23",1.7722,1.807,1.7304,1.7409,11468500.0],["2020-12-24",1.7478,1.7513,1.7026,1.7374,3520100.0],["2020-12-28",1.7409,1.7687,1.706,1.7687,12700700.0],["2020-12-29",1.7513,1.7687,1.7304,1.7304,5740400.0],["2020-12-30",1.7374,1.7722,1.7374,1.7687,5989000.0],["2020-12-31",1.7757,1.8418,1.7583,1.8383,6381300.0],["2021-01-04",1.8349,1.8523,1.7513,1.7618,8887700.0],["2021-01-05",1.7618,1.7792,1.7409,1.7513,4820300.0],["2021-01-06",1.7513,1.7931,1.7478,1.7652,5598200.0],["2021-01-07",1.7687,1.7826,1.72,1.72,10336800.0],["2021-01-08",1.7374,1.7409,1.6886,1.6956,8214100.0],["2021-01-11",1.6991,1.7095,1.6712,1.6782,5804500.0],["2021-01-12",1.6782,1.6782,1.6399,1.6643,6595300.0],["2021-01-13",1.6643,1.7026,1.6538,1.6991,8606300.0],["2021-01-14",1.7409,1.7478,1.6956,1.713,8422900.0],["2021-01-15",1.7095,1.713,1.6677,1.7026,3740600.0],["2021-01-19",1.6956,1.7026,1.6573,1.6886,2867100.0],["2021-01-20",1.72,1.72,1.6503,1.6677,5645000.0],["2021-01-21",1.6712,1.6712,1.6399,1.6608,4864800.0],["2021-01-22",1.6538,1.6782,1.6225,1.6747,4036800.0],["2021-01-25",1.6747,1.6852,1.6294,1.6643,8148300.0],["2021-01-26",1.6747,1.6921,1.6434,1.6469,4984200.0],["2021-01-27",1.6329,1.6364,1.5877,1.6086,5523800.0],["2021-01-28",1.6016,1.6782,1.6016,1.6434,5191900.0],["2021-01-29",1.6469,1.6469,1.5668,1.5981,4147600.0],["2021-02-01",1.6155,1.6503,1.5877,1.6434,5646300.0],["2021-02-02",1.6538,1.72,1.6294,1.6991,5681900.0],["2021-02-03",1.6921,1.7026,1.6434,1.6677,9640800.0],["2021-02-04",1.6782,1.713,1.6677,1.6782,6024200.0],["2021-02-05",1.6956,1.7026,1.6608,1.6817,4566200.0],["2021-02-08",1.6991,1.7165,1.6886,1.706,3425600.0],["2021-02-09",1.706,1.7235,1.6921,1.7235,2888500.0],["2021-02-10",1.7095,1.7409,1.7026,1.713,5425900.0],["2021-02-11",1.713,1.7235,1.6956,1.706,3139600.0],["2021-02-12",1.6886,1.713,1.6852,1.706,5238800.0],["2021-02-16",1.713,1.7235,1.6747,1.7026,3800000.0],["2021-02-17",1.7026,1.7339,1.6817,1.72,9450600.0],["2021-02-18",1.706,1.72,1.6643,1.6643,3598600.0],["2021-02-19",1.6712,1.6921,1.6573,1.6782,2826200.0],["2021-02-22",1.6852,1.7026,1.6817,1.6886,3882200.0],["2021-02-23",1.6852,1.7548,1.6817,1.7339,5156100.0],["2021-02-24",1.7409,1.7687,1.7304,1.7513,3885700.0],["2021-02-25",1.7443,1.7583,1.6886,1.706,5092700.0],["2021-02-26",1.6747,1.7026,1.6573,1.6573,4871900.0],["2021-03-01",1.6886,1.7304,1.6747,1.6886,4120000.0],["2021-03-02",1.6991,1.7026,1.6608,1.6712,3047300.0],["2021-03-03",1.6782,1.6921,1.6538,1.6782,3096000.0],["2021-03-04",1.6817,1.6991,1.6294,1.6608,3599700.0],["2021-03-05",1.6677,1.6782,1.6016,1.6782,2734000.0],["2021-03-08",1.6712,1.7269,1.6608,1.706,3919700.0],["2021-03-09",1.7165,1.7513,1.706,1.713,3129100.0],["2021-03-10",1.72,1.7478,1.7095,1.7409,2664900.0],["2021-03-11",1.7443,1.7757,1.7339,1.7722,2320800.0],["2021-03-12",1.7618,1.8453,1.7304,1.8453,4547500.0],["2021-03-15",1.8697,2.0159,1.8697,1.9672,7331500.0],["2021-03-16",1.9846,2.0438,1.9637,1.9915,4090800.0],["2021-03-17",1.9915,2.009,1.9289,1.9846,4922100.0],["2021-03-18",1.9881,2.0229,1.9707,1.9707,3899400.0],["2021-03-19",1.9637,1.9846,1.901,1.9289,5850200.0],["2021-03-22",2.0473,2.0681,1.9567,1.9672,4411400.0],["2021-03-23",1.9672,2.0194,1.9532,1.9672,6065700.0],["2021-03-24",1.9811,2.0438,1.9532,1.9637,3579100.0],["2021-03-25",1.9741,2.0333,1.9184,2.0298,3803600.0],["2021-03-26",2.0368,2.096,2.0264,2.0612,5905200.0],["2021-03-29",2.0612,2.0786,2.0124,2.0577,3035400.0],["2021-03-30",2.0542,2.19,2.0473,2.1691,4876700.0],["2021-03-31",2.1552,2.2004,2.1204,2.1378,8442700.0],["2021-04-01",2.1796,2.1865,2.1239,2.1865,3128800.0],["2021-04-05",2.2109,2.2527,2.2004,2.2353,3601200.0],["2021-04-06",2.2213,2.2631,2.2039,2.2283,4446400.0],["2021-04-07",2.2144,2.2387,2.2004,2.2353,2107000.0],["2021-04-08",2.2144,2.2213,2.1621,2.1656,3163100.0],["2021-04-09",2.1587,2.1726,2.1517,2.1691,1973500.0],["2021-04-12",2.1691,2.183,2.1273,2.1796,2149400.0],["2021-04-13",2.1656,2.183,2.089,2.1691,5561400.0],["2021-04-14",2.1204,2.19,2.1134,2.1587,2012300.0],["2021-04-15",2.1761,2.2109,2.1552,2.2074,1841000.0],["2021-04-16",2.2179,2.2353,2.197,2.2213,1659200.0],["2021-04-19",2.2248,2.2283,2.197,2.2179,2069700.0],["2021-04-20",2.2179,2.2353,2.2004,2.2283,4289700.0],["2021-04-21",2.2213,2.2805,2.2039,2.2736,2030100.0],["2021-04-22",2.2805,2.3188,2.2736,2.2805,5779300.0],["2021-04-23",2.2805,2.3536,2.2805,2.3223,3580300.0],["2021-04-26",2.3571,2.378,2.3153,2.3362,3964700.0],["2021-04-27",2.3397,2.3641,2.3119,2.3397,5725800.0],["2021-04-28",2.3397,2.3536,2.3014,2.3188,4704700.0],["2021-04-29",2.3432,2.3745,2.3293,2.3641,2448600.0],["2021-04-30",2.3606,2.4477,2.3571,2.4163,7044000.0],["2021-05-03",2.4546,2.4685,2.3745,2.385,2476000.0],["2021-05-04",2.3954,2.4094,2.3536,2.4024,3087200.0],["2021-05-05",2.3885,2.4059,2.2979,2.3049,4171600.0],["2021-05-06",2.3153,2.4024,2.3119,2.3989,2448300.0],["2021-05-07",2.4059,2.4268,2.3885,2.4268,1513100.0],["2021-05-10",2.4372,2.4407,2.4024,2.4094,2439800.0],["2021-05-11",2.378,2.3919,2.3049,2.3536,2018300.0],["2021-05-12",2.3502,2.3536,2.277,2.284,2383900.0],["2021-05-13",2.2875,2.3536,2.2875,2.3293,4306300.0],["2021-05-14",2.3397,2.3502,2.3049,2.3467,3644500.0],["2021-05-17",2.3432,2.3467,2.284,2.3258,2448600.0],["2021-05-18",2.3153,2.3362,2.2492,2.3258,3118500.0],["2021-05-19",2.291,2.3153,2.2248,2.3049,4403900.0],["2021-05-20",2.3014,2.3676,2.2945,2.3641,2248400.0],["2021-05-21",2.3745,2.4128,2.3676,2.3815,2130500.0],["2021-05-24",2.3885,2.4546,2.3711,2.4442,2616200.0],["2021-05-25",2.4477,2.4511,2.4233,2.4372,2685000.0],["2021-05-26",2.4407,2.479,2.4372,2.4372,1784400.0],["2021-05-27",2.4407,2.4546,2.4233,2.4372,2145700.0],["2021-05-28",2.4372,2.4616,2.4024,2.4546,1774600.0],["2021-06-01",2.4546,2.5034,2.4442,2.4964,3845100.0],["2021-06-02",2.5034,2.5312,2.4859,2.5068,3347800.0],["2021-06-03",2.5034,2.5068,2.4616,2.4755,2367900.0],["2021-06-04",2.4894,2.5034,2.4581,2.4894,1486600.0],["2021-06-07",2.5034,2.566,2.4964,2.5347,1927800.0],["2021-06-08",2.5451,2.6322,2.5451,2.5834,2442100.0],["2021-06-09",2.6008,2.6531,2.5939,2.6461,2486500.0],["2021-06-10",2.674,2.6879,2.6357,2.6496,2636600.0],["2021-06-11",2.6531,2.6809,2.6287,2.674,1627100.0],["2021-06-14",2.667,2.6879,2.6496,2.6774,1761900.0],["2021-06-15",2.6809,2.6949,2.6287,2.6322,1286700.0],["2021-06-16",2.6322,2.6774,2.6148,2.6287,1768300.0],["2021-06-17",2.6287,2.6391,2.5451,2.5695,3533000.0],["2021-06-18",2.5417,2.5939,2.5173,2.5208,2821600.0],["2021-06-21",2.5417,2.6287,2.5347,2.6043,1865700.0],["2021-06-22",2.6043,2.6113,2.5625,2.5765,1829600.0],["2021-06-23",2.5904,2.6078,2.5695,2.5765,1863000.0],["2021-06-24",2.5834,2.5869,2.5451,2.5869,2545600.0],["2021-06-25",2.5834,2.6008,2.5591,2.5625,22143100.0],["2021-06-28",2.5451,2.5486,2.3536,2.4128,6125200.0],["2021-06-29",2.3885,2.3954,2.3258,2.3293,4699900.0],["2021-06-30",2.3293,2.3641,2.3014,2.3362,4328400.0],["2021-07-01",2.3397,2.4128,2.3328,2.3606,2945600.0],["2021-07-02",2.3711,2.3954,2.3397,2.3745,1775600.0],["2021-07-06",2.3745,2.4511,2.3467,2.4407,2692600.0],["2021-07-07",2.4302,2.4511,2.4024,2.4233,1454400.0],["2021-07-08",2.3954,2.4477,2.3641,2.4128,1596100.0],["2021-07-09",2.4511,2.5103,2.4372,2.5034,1576500.0],["2021-07-12",2.4755,2.5382,2.4616,2.5382,1835600.0],["2021-07-13",2.5277,2.5277,2.4233,2.4581,1772800.0],["2021-07-14",2.4616,2.5034,2.4581,2.4894,954800.0],["2021-07-15",2.4859,2.5034,2.4511,2.472,5231300.0],["2021-07-16",2.5068,2.5068,2.4546,2.4546,1782100.0],["2021-07-19",2.3989,2.4059,2.2562,2.277,3088100.0],["2021-07-20",2.284,2.4163,2.2805,2.3815,2207100.0],["2021-07-21",2.3919,2.4442,2.3885,2.3954,1728900.0],["2021-07-22",2.3954,2.4024,2.2979,2.3119,1978400.0],["2021-07-23",2.3467,2.3571,2.3049,2.3362,1228700.0],["2021-07-26",2.3362,2.3606,2.3084,2.3467,1070000.0],["2021-07-27",2.3328,2.4163,2.3188,2.4024,1305400.0],["2021-07-28",2.4128,2.4372,2.378,2.3954,1351600.0],["2021-07-29",2.378,2.4372,2.3676,2.4024,1072300.0],["2021-07-30",2.4128,2.4616,2.3919,2.4233,1678500.0],["2021-08-02",2.4407,2.5138,2.4059,2.4233,1736100.0],["2021-08-03",2.4163,2.4163,2.3328,2.3641,1131600.0],["2021-08-04",2.3432,2.3745,2.3188,2.3223,953500.0],["2021-08-05",2.3397,2.3954,2.3397,2.3919,882400.0],["2021-08-06",2.4059,2.4233,2.3815,2.3954,844200.0],["2021-08-09",2.378,2.385,2.3397,2.3467,721300.0],["2021-08-10",2.3467,2.3571,2.3014,2.3014,887800.0],["2021-08-11",2.3014,2.3467,2.2805,2.3293,925800.0],["2021-08-12",2.3432,2.3467,2.2979,2.3293,1111500.0],["2021-08-13",2.3328,2.3711,2.3084,2.3711,989900.0],["2021-08-16",2.2979,2.3536,2.2701,2.2945,1385800.0],["2021-08-17",2.2666,2.277,2.1796,2.2596,1998900.0],["2021-08-18",2.2422,2.3188,2.2109,2.284,1529700.0],["2021-08-19",2.2527,2.3153,2.2283,2.2422,1516400.0],["2021-08-20",2.2492,2.3084,2.2039,2.291,1240600.0],["2021-08-23",2.2979,2.3223,2.2631,2.2736,1150800.0],["2021-08-24",2.3153,2.3745,2.291,2.3606,3336300.0],["2021-08-25",2.3606,2.4094,2.3258,2.3815,1603000.0],["2021-08-26",2.3536,2.3954,2.3397,2.3919,1108400.0],["2021-08-27",2.3989,2.4825,2.3954,2.4651,1200300.0],["2021-08-30",2.4685,2.4825,2.4477,2.479,1146900.0],["2021-08-31",2.4894,2.5417,2.472,2.4999,2418000.0],["2021-09-01",2.4999,2.5591,2.472,2.5382,1897100.0],["2021-09-02",2.5417,2.5695,2.5208,2.566,1046000.0],["2021-09-03",2.5765,2.58,2.5312,2.58,1120500.0],["2021-09-07",2.5451,2.58,2.4929,2.4999,1626700.0],["2021-09-08",2.4894,2.5556,2.479,2.5138,1262900.0],["2021-09-09",2.4894,2.4929,2.4442,2.4442,921300.0],["2021-09-10",2.4407,2.4442,2.3676,2.385,1826300.0],["2021-09-13",2.3989,2.4233,2.3571,2.3919,1286500.0],["2021-09-14",2.3919,2.4059,2.3536,2.385,1036300.0],["2021-09-15",2.385,2.4094,2.3641,2.3919,866400.0],["2021-09-16",2.3954,2.4337,2.3606,2.4024,998300.0],["2021-09-17",2.4059,2.4233,2.3362,2.3362,4658500.0],["2021-09-20",2.3188,2.3641,2.2736,2.3502,1425100.0],["2021-09-21",2.3536,2.3919,2.3502,2.3502,1063000.0],["2021-09-22",2.3711,2.4233,2.3711,2.3919,849800.0],["2021-09-23",2.4024,2.4511,2.3954,2.4302,878700.0],["2021-09-24",2.4094,2.4302,2.385,2.385,535900.0],["2021-09-27",2.3989,2.4442,2.3815,2.3815,1201800.0],["2021-09-28",2.378,2.4302,2.3536,2.4163,1197500.0],["2021-09-29",2.4302,2.4859,2.4233,2.4546,904800.0],["2021-09-30",2.4755,2.479,2.3815,2.385,1394900.0],["2021-10-01",2.4337,2.5521,2.4337,2.5173,1598300.0],["2021-10-04",2.4825,2.5591,2.4825,2.5242,2228900.0],["2021-10-05",2.5242,2.5242,2.4616,2.4651,1105900.0],["2021-10-06",2.4372,2.5034,2.3815,2.4894,836400.0],["2021-10-07",2.4964,2.5277,2.479,2.5034,836300.0],["2021-10-08",2.5068,2.5277,2.4825,2.4859,382700.0],["2021-10-11",2.4894,2.5034,2.4581,2.4999,374900.0],["2021-10-12",2.5138,2.5556,2.5034,2.5417,689300.0],["2021-10-13",2.5486,2.5625,2.5208,2.5556,968600.0],["2021-10-14",2.5591,2.6183,2.5382,2.6148,1510600.0],["2021-10-15",2.6461,2.6705,2.5869,2.5939,1005600.0],["2021-10-18",2.58,2.6183,2.5556,2.5869,862800.0],["2021-10-19",2.5974,2.5974,2.5521,2.5521,620600.0],["2021-10-20",2.5486,2.5904,2.5277,2.5869,637700.0],["2021-10-21",2.5834,2.6183,2.5695,2.5765,970700.0],["2021-10-22",2.5765,2.6357,2.573,2.5904,1545900.0],["2021-10-25",2.5904,2.5974,2.5591,2.5625,1466800.0],["2021-10-26",2.5695,2.6287,2.5521,2.6183,1763200.0],["2021-10-27",2.6183,2.6566,2.6078,2.6217,2236400.0],["2021-10-28",2.6252,2.7018,2.6217,2.6983,2371100.0],["2021-10-29",2.6879,2.7436,2.6391,2.6391,2264500.0],["2021-11-01",2.66,2.6774,2.5591,2.6635,2730400.0],["2021-11-02",2.674,2.7332,2.6705,2.6774,2292500.0],["2021-11-03",2.6774,2.7749,2.6635,2.754,1504000.0],["2021-11-04",2.754,2.7854,2.6844,2.7157,869300.0],["2021-11-05",2.7506,2.8202,2.7262,2.7436,3555700.0],["2021-11-08",2.7645,2.7854,2.7332,2.754,3907600.0],["2021-11-09",2.768,2.7958,2.7506,2.7958,1255500.0],["2021-11-10",2.768,2.8097,2.7401,2.7436,1251900.0],["2021-11-11",2.7575,2.8028,2.7262,2.7958,1088100.0],["2021-11-12",2.7993,2.8097,2.768,2.7923,837600.0],["2021-11-15",2.7923,2.8376,2.761,2.8341,1179500.0],["2021-11-16",2.8306,2.8411,2.768,2.7889,1223100.0],["2021-11-17",2.7819,2.7958,2.6844,2.7819,1393400.0],["2021-11-18",2.7854,2.8132,2.7645,2.7819,844600.0],["2021-11-19",2.7575,2.7819,2.7018,2.7157,1870000.0],["2021-11-22",2.7227,2.7993,2.7088,2.7366,1333700.0],["2021-11-23",2.7471,2.7715,2.7297,2.754,1652400.0],["2021-11-24",2.754,2.8097,2.7366,2.7958,977600.0],["2021-11-26",2.7192,2.7192,2.6078,2.6461,1860600.0],["2021-11-29",2.7018,2.7157,2.6148,2.6531,2211100.0],["2021-11-30",2.6043,2.6461,2.5695,2.58,2505600.0],["2021-12-01",2.6252,2.6705,2.5138,2.5138,3283800.0],["2021-12-02",2.5312,2.6566,2.5138,2.6426,1583600.0],["2021-12-03",2.6391,2.6566,2.5765,2.6078,2327500.0],["2021-12-06",2.6461,2.7157,2.6461,2.6844,2263900.0],["2021-12-07",2.7192,2.7436,2.6983,2.7192,1467000.0],["2021-12-08",2.7227,2.8167,2.7123,2.8097,1363000.0],["2021-12-09",2.7784,2.7958,2.7401,2.761,1687300.0],["2021-12-10",2.7854,2.7854,2.7123,2.7262,2388100.0],["2021-12-13",2.7053,2.7471,2.6879,2.7192,1441700.0],["2021-12-14",2.7157,2.7192,2.6148,2.6287,1440500.0],["2021-12-15",2.6217,2.6914,2.6148,2.6879,1512100.0],["2021-12-16",2.7018,2.7192,2.6078,2.6426,915500.0],["2021-12-17",2.6113,2.6635,2.6043,2.6148,1219100.0],["2021-12-20",2.5695,2.58,2.5034,2.5765,1544300.0],["2021-12-21",2.5974,2.667,2.5939,2.6635,1460700.0],["2021-12-22",2.66,2.6774,2.6391,2.6774,860800.0],["2021-12-23",2.6879,2.6914,2.6426,2.6879,1262600.0],["2021-12-27",2.6844,2.6983,2.6566,2.6983,735600.0],["2021-12-28",2.6809,2.7088,2.674,2.6809,565700.0],["2021-12-29",2.6879,2.7053,2.6531,2.6949,916900.0],["2021-12-30",2.6879,2.7157,2.6844,2.6879,905500.0],["2021-12-31",2.6809,2.7157,2.6809,2.6879,1039400.0],["2022-01-03",2.7018,2.7471,2.667,2.7018,1352700.0],["2022-01-04",2.7123,2.754,2.6774,2.6844,1575200.0],["2022-01-05",2.6844,2.6844,2.5904,2.6008,1472600.0],["2022-01-06",2.573,2.5869,2.5347,2.5382,2486300.0],["2022-01-07",2.5556,2.566,2.4859,2.5312,2323900.0],["2022-01-10",2.5068,2.5138,2.4651,2.4999,1935000.0],["2022-01-11",2.4894,2.5347,2.4581,2.5347,1872000.0],["2022-01-12",2.5521,2.5625,2.5068,2.5103,1042700.0],["2022-01-13",2.5138,2.5765,2.5068,2.5103,1013900.0],["2022-01-14",2.4859,2.5417,2.472,2.5312,1512200.0],["2022-01-18",2.5138,2.5486,2.4825,2.5138,1277400.0],["2022-01-19",2.5173,2.5382,2.4616,2.4616,1197400.0],["2022-01-20",2.4685,2.4929,2.3954,2.3954,1621300.0],["2022-01-21",2.3885,2.4302,2.3676,2.3815,2537900.0],["2022-01-24",2.3432,2.3432,2.2318,2.3328,2514300.0],["2022-01-25",2.2805,2.3885,2.277,2.3641,1977000.0],["2022-01-26",2.3989,2.4442,2.3258,2.3571,1537100.0],["2022-01-27",2.385,2.4128,2.284,2.2875,1393400.0],["2022-01-28",2.2875,2.378,2.2596,2.378,1961300.0],["2022-01-31",2.3641,2.4511,2.3432,2.4477,1631100.0],["2022-02-01",2.4372,2.4511,2.3397,2.3641,2086500.0],["2022-02-02",2.3676,2.4268,2.3641,2.4233,2426800.0],["2022-02-03",2.4163,2.4302,2.3745,2.3745,1226900.0],["2022-02-04",2.3432,2.3885,2.3362,2.3641,1339600.0],["2022-02-07",2.3571,2.3745,2.2979,2.3119,1583400.0],["2022-02-08",2.3084,2.3328,2.2805,2.2945,1933100.0],["2022-02-09",2.3223,2.3885,2.3188,2.378,1958900.0],["2022-02-10",2.3293,2.4163,2.3049,2.3536,3057200.0],["2022-02-11",2.3676,2.4128,2.3293,2.3711,3028800.0],["2022-02-14",2.3815,2.385,2.2875,2.3084,1416800.0],["2022-02-15",2.3362,2.4024,2.3362,2.3954,1627100.0],["2022-02-16",2.4128,2.4651,2.3989,2.4616,1252500.0],["2022-02-17",2.4337,2.4825,2.4233,2.4546,1146600.0],["2022-02-18",2.4477,2.4999,2.4302,2.4302,1428500.0],["2022-02-22",2.4198,2.4651,2.3919,2.4163,2537900.0],["2022-02-23",2.4372,2.4581,2.3571,2.3606,1763200.0],["2022-02-24",2.2979,2.4442,2.277,2.4302,1999400.0],["2022-02-25",2.4337,2.5347,2.4198,2.5347,1478600.0],["2022-02-28",2.4859,2.5347,2.4581,2.4859,1562200.0],["2022-03-01",2.4825,2.5034,2.3954,2.4302,1358300.0],["2022-03-02",2.4546,2.6078,2.4546,2.5486,2013600.0],["2022-03-03",2.566,2.573,2.4964,2.5382,766100.0],["2022-03-04",2.4894,2.5556,2.4755,2.5486,992500.0],["2022-03-07",2.5382,2.5695,2.4825,2.4825,1001400.0],["2022-03-08",2.479,2.5347,2.4651,2.4825,852900.0],["2022-03-09",2.5347,2.58,2.5138,2.5138,975600.0],["2022-03-10",2.4581,2.5103,2.4477,2.5068,1468100.0],["2022-03-11",2.5277,2.5486,2.4407,2.4546,505100.0],["2022-03-14",2.4755,2.479,2.4128,2.4337,809400.0],["2022-03-15",2.4651,2.5312,2.4511,2.5312,2193200.0],["2022-03-16",2.5591,2.58,2.5103,2.5695,1662000.0],["2022-03-17",2.5208,2.6357,2.5208,2.6252,1845300.0],["2022-03-18",2.6391,2.6635,2.5765,2.5904,2621800.0],["2022-03-21",2.5765,2.6113,2.5556,2.6078,2097800.0],["2022-03-22",2.6217,2.6426,2.5869,2.6217,1602000.0],["2022-03-23",2.6008,2.6043,2.5486,2.5556,1337000.0],["2022-03-24",2.5591,2.5695,2.5208,2.5521,1006600.0],["2022-03-25",2.5591,2.5904,2.5451,2.58,862600.0],["2022-03-28",2.58,2.5869,2.5486,2.58,1123300.0],["2022-03-29",2.6183,2.6357,2.6043,2.6148,1018000.0],["2022-03-30",2.6043,2.6043,2.5486,2.5869,985900.0],["2022-03-31",2.5974,2.6357,2.5382,2.5486,1031200.0],["2022-04-01",2.5625,2.5765,2.5382,2.573,553600.0],["2022-04-04",2.5591,2.5625,2.4929,2.4999,1391800.0],["2022-04-05",2.4859,2.5347,2.4651,2.4755,928700.0],["2022-04-06",2.4546,2.4929,2.4372,2.4755,1040800.0],["2022-04-07",2.4616,2.479,2.4094,2.4268,1282500.0],["2022-04-08",2.4059,2.4407,2.4024,2.4163,987400.0],["2022-04-11",2.4163,2.4302,2.3362,2.3536,771500.0],["2022-04-12",2.3502,2.4024,2.3293,2.3397,885100.0],["2022-04-13",2.3536,2.3711,2.3049,2.3641,3271700.0],["2022-04-14",2.3745,2.4302,2.3676,2.4094,1436300.0],["2022-04-18",2.3954,2.4163,2.3223,2.3502,964000.0],["2022-04-19",2.3676,2.3919,2.3432,2.3711,1248100.0],["2022-04-20",2.3815,2.4442,2.3815,2.4268,879700.0],["2022-04-21",2.4511,2.4755,2.4268,2.4302,2102100.0],["2022-04-22",2.4094,2.4163,2.3293,2.3328,971300.0],["2022-04-25",2.3223,2.3606,2.284,2.3502,1242500.0],["2022-04-26",2.3362,2.3745,2.3153,2.3223,1882900.0],["2022-04-27",2.3223,2.3397,2.2631,2.2631,1064000.0],["2022-04-28",2.291,2.3153,2.2353,2.3014,1071900.0],["2022-04-29",2.2979,2.2979,2.19,2.1935,1287100.0],["2022-05-02",2.2109,2.2248,2.0786,2.1552,2494400.0],["2022-05-03",2.1656,2.2109,2.1413,2.1726,947100.0],["2022-05-04",2.1691,2.2074,2.1239,2.197,1712400.0],["2022-05-05",2.1726,2.1865,2.0786,2.1064,1115100.0],["2022-05-06",2.0856,2.0995,2.0333,2.0925,1678300.0],["2022-05-09",2.0612,2.0681,1.9741,1.9985,2463100.0],["2022-05-10",1.9811,1.9846,1.8175,1.8906,4470300.0],["2022-05-11",1.9219,1.9532,1.8627,1.9045,3662700.0],["2022-05-12",1.901,1.9672,1.8801,1.9532,3086700.0],["2022-05-13",1.9463,2.0333,1.9463,2.0264,1855300.0],["2022-05-16",2.0124,2.0577,2.0124,2.0298,2206200.0],["2022-05-17",2.0577,2.1343,2.0438,2.1343,3344700.0],["2022-05-18",2.1273,2.1482,2.0473,2.0647,3301700.0],["2022-05-19",2.0507,2.089,2.0159,2.0542,2073100.0],["2022-05-20",2.0751,2.0995,2.0124,2.0542,1789000.0],["2022-05-23",2.0856,2.0995,2.0298,2.0821,1089900.0],["2022-05-24",2.0786,2.1273,2.0298,2.1099,1891500.0],["2022-05-25",2.0995,2.1621,2.0925,2.1378,1006000.0],["2022-05-26",2.1656,2.197,2.1587,2.1656,1083200.0],["2022-05-27",2.1796,2.2353,2.1656,2.2283,906900.0],["2022-05-31",2.183,2.2213,2.1726,2.1865,2108900.0],["2022-06-01",2.2004,2.2109,2.1239,2.183,1322400.0],["2022-06-02",2.1726,2.2074,2.1413,2.2039,1659400.0],["2022-06-03",2.2039,2.2109,2.1552,2.1796,1227600.0],["2022-06-06",2.2074,2.2074,2.1482,2.1587,1099800.0],["2022-06-07",2.1343,2.197,2.1204,2.197,894700.0],["2022-06-08",2.1761,2.2074,2.1621,2.1761,1283500.0],["2022-06-09",2.183,2.2213,2.1587,2.1726,1777100.0],["2022-06-10",2.1308,2.1796,2.1099,2.1587,3028800.0],["2022-06-13",2.1099,2.1482,2.0333,2.0438,3038800.0],["2022-06-14",2.0473,2.1134,2.0368,2.0403,3146500.0],["2022-06-15",2.0647,2.1239,2.0159,2.0473,4444100.0],["2022-06-16",2.009,2.0368,1.9602,2.009,2313700.0],["2022-06-17",2.0159,2.0577,1.9985,2.0298,2257600.0],["2022-06-21",2.0473,2.1204,2.0403,2.0438,2906400.0],["2022-06-22",2.0194,2.1517,2.0124,2.1169,4815600.0],["2022-06-23",2.1239,2.1447,2.0681,2.1239,3172000.0],["2022-06-24",2.1273,2.1691,2.1239,2.1587,3252500.0],["2022-06-27",2.1656,2.2039,2.1413,2.1796,1608700.0],["2022-06-28",2.197,2.2318,2.1656,2.1761,1011200.0],["2022-06-29",2.1656,2.1691,2.1204,2.1552,1108400.0],["2022-06-30",2.1308,2.2596,2.1134,2.2283,1636000.0],["2022-07-01",2.2179,2.3711,2.2179,2.3711,4571200.0],["2022-07-05",2.3397,2.3745,2.3049,2.3676,2213200.0],["2022-07-06",2.3745,2.3954,2.3328,2.3536,1655200.0],["2022-07-07",2.3745,2.3919,2.3258,2.3432,1400200.0],["2022-07-08",2.3467,2.3571,2.3014,2.3049,1427000.0],["2022-07-11",2.284,2.3153,2.2666,2.2945,1400900.0],["2022-07-12",2.2736,2.3885,2.2736,2.3641,1135100.0],["2022-07-13",2.3606,2.4024,2.3223,2.4024,1042700.0],["2022-07-14",2.3536,2.4094,2.3536,2.385,953700.0],["2022-07-15",2.4372,2.4616,2.3885,2.4477,997700.0],["2022-07-18",2.4685,2.4859,2.4407,2.4546,1120800.0],["2022-07-19",2.4755,2.5451,2.4755,2.5347,1061900.0],["2022-07-20",2.5451,2.5904,2.5312,2.5591,773100.0],["2022-07-21",2.5591,2.6113,2.5347,2.6078,612000.0],["2022-07-22",2.6043,2.6566,2.6043,2.6252,712200.0],["2022-07-25",2.6357,2.6949,2.6217,2.667,807500.0],["2022-07-26",2.667,2.6914,2.6496,2.6809,585100.0],["2022-07-27",2.6879,2.7401,2.6809,2.7366,548800.0],["2022-07-28",2.7401,2.8341,2.7157,2.8272,927800.0],["2022-07-29",2.8515,2.9595,2.8376,2.8968,1540400.0],["2022-08-01",2.8829,2.9107,2.8341,2.8411,1351200.0],["2022-08-02",2.848,2.848,2.7715,2.7819,1825000.0],["2022-08-03",2.7854,2.8202,2.6461,2.66,3105200.0],["2022-08-04",2.674,2.7506,2.6357,2.7506,3235100.0],["2022-08-05",2.9595,2.9838,2.7366,2.8829,1550000.0],["2022-08-08",2.8968,2.9734,2.8829,2.9455,2049500.0],["2022-08-09",2.9629,3.0221,2.9351,3.0117,1227600.0],["2022-08-10",3.0604,3.1544,3.043,3.144,1614800.0],["2022-08-11",3.1927,3.2519,3.1753,3.2032,1704500.0],["2022-08-12",3.2484,3.4086,3.238,3.3425,2277000.0],["2022-08-15",3.3425,3.3494,3.2763,3.2763,3519100.0],["2022-08-16",3.2728,3.3111,3.245,3.2519,2256700.0],["2022-08-17",3.2136,3.2554,3.1858,3.238,2012800.0],["2022-08-18",3.2554,3.2798,3.2171,3.2345,1511800.0],["2022-08-19",3.2276,3.2345,3.1718,3.2067,1897300.0],["2022-08-22",3.1823,3.2171,3.1544,3.1788,1016500.0],["2022-08-23",3.1753,3.2171,3.1161,3.1962,1441000.0],["2022-08-24",3.1927,3.231,3.1823,3.2276,828000.0],["2022-08-25",3.2276,3.245,3.1858,3.2206,865000.0],["2022-08-26",3.2136,3.2345,3.1335,3.1335,898300.0],["2022-08-29",3.1161,3.1475,3.0953,3.1092,872200.0],["2022-08-30",3.1161,3.1336,3.0744,3.0987,1060900.0],["2022-08-31",3.1127,3.1301,3.05,3.0778,2097200.0],["2022-09-01",3.0465,3.0709,2.949,3.0535,1881900.0],["2022-09-02",3.0813,3.1196,3.0395,3.05,1554800.0],["2022-09-06",3.0535,3.151,3.0535,3.1301,1582300.0],["2022-09-07",3.1161,3.1718,3.1092,3.1718,1352000.0],["2022-09-08",3.151,3.2101,3.1022,3.1475,2117200.0],["2022-09-09",3.1579,3.1858,3.1335,3.1788,1706000.0],["2022-09-12",3.1893,3.245,3.1788,3.2101,1237800.0],["2022-09-13",3.1648,3.2241,3.1473,3.1683,1529400.0],["2022-09-14",3.1648,3.1753,3.095,3.1264,1319400.0],["2022-09-15",3.1229,3.1753,3.1124,3.1159,1052700.0],["2022-09-16",3.095,3.1055,3.0147,3.0845,3701300.0],["2022-09-19",3.0427,3.0915,3.0078,3.088,1597400.0],["2022-09-20",3.0496,3.0531,2.8926,2.938,1850400.0],["2022-09-21",2.9694,2.9694,2.8752,2.8926,1387700.0],["2022-09-22",2.8856,2.9031,2.7984,2.8193,2039700.0],["2022-09-23",2.7845,2.8019,2.7112,2.7426,1510700.0],["2022-09-26",2.7182,2.7182,2.4844,2.5751,3326800.0],["2022-09-27",2.596,2.6135,2.5053,2.5158,1632300.0],["2022-09-28",2.5367,2.5786,2.5053,2.5646,1001200.0],["2022-09-29",2.5262,2.5262,2.4285,2.5053,1760500.0],["2022-09-30",2.5228,2.5681,2.5088,2.5472,1423400.0],["2022-10-03",2.5856,2.6344,2.5437,2.6065,1318600.0],["2022-10-04",2.6274,2.6902,2.6274,2.6833,802600.0],["2022-10-05",2.6449,2.6623,2.5856,2.6205,975400.0],["2022-10-06",2.61,2.6519,2.5577,2.5681,900100.0],["2022-10-07",2.5437,2.5577,2.4634,2.4774,1689200.0],["2022-10-10",2.4914,2.5088,2.4565,2.4669,1345400.0],["2022-10-11",2.4669,2.5053,2.4355,2.46,3357400.0],["2022-10-12",2.46,2.46,2.3553,2.3657,2569500.0],["2022-10-13",2.3134,2.4041,2.2576,2.3937,2415500.0],["2022-10-14",2.4285,2.446,2.3308,2.3308,1576200.0],["2022-10-17",2.3902,2.4844,2.3727,2.4774,1083900.0],["2022-10-18",2.5158,2.5646,2.5123,2.5367,1863700.0],["2022-10-19",2.4983,2.5437,2.4879,2.5018,1565400.0],["2022-10-20",2.5158,2.5995,2.4948,2.5402,3845000.0],["2022-10-21",2.5577,2.6623,2.5193,2.6588,1855100.0],["2022-10-24",2.6693,2.7112,2.6344,2.6379,7901200.0],["2022-10-25",2.6554,2.767,2.6554,2.7356,1099500.0],["2022-10-26",2.7496,2.774,2.6588,2.6693,1212300.0],["2022-10-27",2.6937,2.7286,2.6484,2.6693,1263600.0],["2022-10-28",2.6658,2.7286,2.6484,2.7216,1076800.0],["2022-10-31",2.7007,2.7914,2.6937,2.7705,1464400.0],["2022-11-01",2.7984,2.7984,2.76,2.7705,895100.0],["2022-11-02",2.7391,2.7531,2.5995,2.5995,1247600.0],["2022-11-03",2.5542,2.61,2.5158,2.5786,1069900.0],["2022-11-04",2.596,2.6274,2.5402,2.6205,859500.0],["2022-11-07",2.6309,2.6623,2.5542,2.5786,1168800.0],["2022-11-08",2.6344,2.6833,2.4704,2.5297,1138100.0],["2022-11-09",2.5053,2.5367,2.4704,2.5088,1217900.0],["2022-11-10",2.6135,2.7182,2.5542,2.7147,1137300.0],["2022-11-11",2.7216,2.7565,2.6833,2.7007,1699600.0],["2022-11-14",2.6868,2.7391,2.6554,2.6623,885500.0],["2022-11-15",2.7112,2.781,2.6798,2.7042,1143800.0],["2022-11-16",2.6902,2.7635,2.6763,2.7426,1227500.0],["2022-11-17",2.7112,2.7251,2.6728,2.7251,677400.0],["2022-11-18",2.7845,2.8089,2.767,2.781,818900.0],["2022-11-21",2.781,2.7984,2.7426,2.7879,583100.0],["2022-11-22",2.7949,2.8298,2.7845,2.8298,629100.0],["2022-11-23",2.8228,2.8368,2.7949,2.8228,473900.0],["2022-11-25",2.8368,2.8647,2.8193,2.8647,230000.0],["2022-11-28",2.8438,2.8577,2.7914,2.8019,507300.0],["2022-11-29",2.7914,2.8577,2.7845,2.8159,811300.0],["2022-11-30",2.8019,2.931,2.7914,2.924,1382700.0],["2022-12-01",2.938,2.9624,2.8822,2.8996,633300.0],["2022-12-02",2.8717,2.9101,2.8577,2.8787,485800.0],["2022-12-05",2.8647,2.931,2.8159,2.8263,3316900.0],["2022-12-06",2.8263,2.8647,2.7879,2.8124,795500.0],["2022-12-07",2.7984,2.8542,2.7914,2.8263,780200.0],["2022-12-08",2.8508,2.8961,2.8333,2.8438,856800.0],["2022-12-09",2.8298,2.8403,2.7914,2.7984,886900.0],["2022-12-12",2.8089,2.8333,2.7635,2.8159,1131900.0],["2022-12-13",2.9031,2.9275,2.8159,2.8403,1146700.0],["2022-12-14",2.8298,2.8891,2.7949,2.8054,958900.0],["2022-12-15",2.774,2.7949,2.7391,2.7705,1256300.0],["2022-12-16",2.7182,2.7251,2.6554,2.6868,1724100.0],["2022-12-19",2.6763,2.6798,2.5891,2.61,1138100.0],["2022-12-20",2.6065,2.6205,2.5646,2.5891,1159600.0],["2022-12-21",2.6135,2.6519,2.5786,2.5891,960000.0],["2022-12-22",2.5716,2.5751,2.5193,2.5542,1295100.0],["2022-12-23",2.5437,2.5646,2.5332,2.5542,899800.0],["2022-12-27",2.5577,2.5577,2.4774,2.4844,1250500.0],["2022-12-28",2.4844,2.5123,2.4076,2.446,1209100.0],["2022-12-29",2.4774,2.5088,2.4495,2.5088,1051500.0],["2022-12-30",2.4844,2.5088,2.4634,2.4844,929300.0],["2023-01-03",2.5053,2.5332,2.446,2.4774,1247900.0],["2023-01-04",2.5053,2.5891,2.5053,2.5646,1218800.0],["2023-01-05",2.5472,2.5472,2.4669,2.4739,1460200.0],["2023-01-06",2.4983,2.603,2.4948,2.5611,1341900.0],["2023-01-09",2.5542,2.5856,2.5297,2.5611,1239900.0],["2023-01-10",2.5472,2.5856,2.5472,2.5681,816300.0],["2023-01-11",2.5716,2.6693,2.5716,2.6623,735300.0],["2023-01-12",2.6798,2.7216,2.6623,2.6902,651400.0],["2023-01-13",2.6554,2.6833,2.6344,2.6344,516500.0],["2023-01-17",2.6449,2.6728,2.617,2.6205,505400.0],["2023-01-18",2.6449,2.6623,2.5821,2.5995,1039700.0],["2023-01-19",2.5751,2.6205,2.5681,2.596,990500.0],["2023-01-20",2.603,2.6205,2.5646,2.6135,641400.0],["2023-01-23",2.61,2.6449,2.603,2.6239,491700.0],["2023-01-24",2.6065,2.6833,2.603,2.6658,530900.0],["2023-01-25",2.6519,2.6658,2.6239,2.6449,612800.0],["2023-01-26",2.6519,2.6728,2.6274,2.6344,534400.0],["2023-01-27",2.6135,2.6763,2.6135,2.6554,635000.0],["2023-01-30",2.6274,2.6554,2.5577,2.5646,854500.0],["2023-01-31",2.5646,2.6309,2.5507,2.6205,1437800.0],["2023-02-01",2.617,2.6798,2.5786,2.6484,688100.0],["2023-02-02",2.6763,2.7356,2.6693,2.7216,803600.0],["2023-02-03",2.6833,2.6972,2.6379,2.6902,602500.0],["2023-02-06",2.6658,2.6693,2.6205,2.6588,519400.0],["2023-02-07",2.6484,2.7042,2.6379,2.6693,594300.0],["2023-02-08",2.6484,2.6868,2.6379,2.6868,527200.0],["2023-02-09",2.6937,2.7077,2.6484,2.6623,504000.0],["2023-02-10",2.6554,2.6833,2.6309,2.6728,348500.0],["2023-02-13",2.6798,2.7147,2.6728,2.6972,426900.0],["2023-02-14",2.6833,2.7042,2.6484,2.6763,406900.0],["2023-02-15",2.6519,2.6658,2.6414,2.6554,455500.0],["2023-02-16",2.617,2.6868,2.5995,2.6588,568100.0],["2023-02-17",2.6693,2.6833,2.6065,2.6554,777400.0],["2023-02-21",2.617,2.6484,2.5611,2.5681,761600.0],["2023-02-22",2.5472,2.5995,2.5053,2.5716,1000400.0],["2023-02-23",2.596,2.6379,2.5786,2.6379,1128600.0],["2023-02-24",2.603,2.6344,2.5821,2.6309,1408700.0],["2023-02-27",2.6588,2.6833,2.5995,2.617,1150600.0],["2023-02-28",2.6205,2.7077,2.6135,2.617,1560500.0],["2023-03-01",2.596,2.617,2.5681,2.596,1202100.0],["2023-03-02",2.5716,2.7112,2.5472,2.6972,1482100.0],["2023-03-03",2.7147,2.7635,2.7042,2.7182,969300.0],["2023-03-06",2.7216,2.7461,2.7112,2.7251,1043700.0],["2023-03-07",2.7391,2.7391,2.6484,2.6868,1728800.0],["2023-03-08",2.6902,2.7286,2.6693,2.7251,1074700.0],["2023-03-09",2.7426,2.7705,2.6379,2.6554,1162300.0],["2023-03-10",2.6309,2.6554,2.5437,2.5577,1555200.0],["2023-03-13",2.5297,2.5681,2.4634,2.4879,2074800.0],["2023-03-14",2.5402,2.6065,2.5228,2.5437,1275300.0],["2023-03-15",2.4914,2.5158,2.4251,2.4879,2000400.0],["2023-03-16",2.4495,2.4844,2.3692,2.4739,1865300.0],["2023-03-17",2.4565,2.4565,2.3867,2.4111,3253500.0],["2023-03-20",2.4285,2.5507,2.4216,2.5053,2088100.0],["2023-03-21",2.5402,2.5577,2.4844,2.5193,1091500.0],["2023-03-22",2.5053,2.5053,2.4216,2.432,1108100.0],["2023-03-23",2.439,2.4634,2.3902,2.4111,1228700.0],["2023-03-24",2.3867,2.4983,2.3762,2.4879,1237400.0],["2023-03-27",2.5158,2.5297,2.4879,2.4879,967700.0],["2023-03-28",2.4669,2.5053,2.46,2.4879,620400.0],["2023-03-29",2.5193,2.5437,2.5053,2.5367,710800.0],["2023-03-30",2.5716,2.5751,2.5367,2.5646,631300.0],["2023-03-31",2.5856,2.6937,2.5821,2.6833,1447700.0],["2023-04-03",2.6763,2.7182,2.6623,2.7077,792800.0],["2023-04-04",2.7112,2.7147,2.617,2.6379,784200.0],["2023-04-05",2.6205,2.6484,2.6135,2.6379,573300.0],["2023-04-06",2.6623,2.6902,2.6519,2.6868,676800.0],["2023-04-10",2.6693,2.7077,2.6588,2.6937,1716200.0],["2023-04-11",2.6868,2.7182,2.6833,2.6937,829300.0],["2023-04-12",2.7182,2.7321,2.6693,2.6728,633000.0],["2023-04-13",2.6798,2.7077,2.6658,2.6833,624000.0],["2023-04-14",2.6972,2.6972,2.6239,2.6519,787100.0],["2023-04-17",2.6519,2.7077,2.6309,2.7077,1408600.0],["2023-04-18",2.7321,2.8752,2.7286,2.8403,2047400.0],["2023-04-19",2.8298,2.8438,2.7984,2.8298,2011300.0],["2023-04-20",2.8193,2.8228,2.781,2.8019,1397700.0],["2023-04-21",2.8159,2.8159,2.7531,2.767,1434900.0],["2023-04-24",2.767,2.767,2.6937,2.7147,1210400.0],["2023-04-25",2.6798,2.7007,2.6728,2.6798,760800.0],["2023-04-26",2.6519,2.6902,2.6379,2.6484,1007000.0],["2023-04-27",2.6519,2.7007,2.6519,2.6833,1242000.0],["2023-04-28",2.6798,2.7705,2.6798,2.7321,895500.0],["2023-05-01",2.7321,2.7949,2.7321,2.781,1344300.0],["2023-05-02",2.7635,2.7705,2.6868,2.7356,2248900.0],["2023-05-03",2.7426,2.7565,2.6937,2.6972,1293200.0],["2023-05-04",2.6972,2.7147,2.6484,2.6554,1535800.0],["2023-05-05",2.6902,2.8403,2.6798,2.7879,1559000.0],["2023-05-08",2.7914,2.8508,2.7496,2.8508,2431800.0],["2023-05-09",2.8438,2.9868,2.8368,2.9624,5329700.0],["2023-05-10",3.0078,3.0217,2.9589,2.9799,1653200.0],["2023-05-11",2.938,2.9938,2.9031,2.9868,1853800.0],["2023-05-12",2.9799,3.0043,2.9554,2.9694,1112400.0],["2023-05-15",2.9659,3.0008,2.924,2.938,1716600.0],["2023-05-16",2.938,2.945,2.8822,2.8891,1267500.0],["2023-05-17",2.8961,2.9101,2.8752,2.8961,1482400.0],["2023-05-18",2.8752,2.9275,2.8717,2.9136,1454800.0],["2023-05-19",2.9415,3.0043,2.9415,2.9973,1389800.0],["2023-05-22",3.0043,3.0113,2.9589,2.9624,978400.0],["2023-05-23",2.9485,2.9799,2.9345,2.9345,1104300.0],["2023-05-24",2.931,2.931,2.8298,2.8333,1016800.0],["2023-05-25",2.8298,2.8403,2.7775,2.7879,1032100.0],["2023-05-26",2.7845,2.8193,2.76,2.8159,1275800.0],["2023-05-30",2.8403,2.8508,2.8089,2.8403,878300.0],["2023-05-31",2.8438,2.8577,2.8019,2.8298,2431300.0],["2023-06-01",2.8403,2.8996,2.8019,2.8961,914500.0],["2023-06-02",2.945,3.0322,2.931,3.0217,1304200.0],["2023-06-05",2.9903,3.0147,2.931,2.931,832300.0],["2023-06-06",2.945,3.0392,2.931,3.0217,1029300.0],["2023-06-07",3.0427,3.0915,3.0182,3.0252,1246200.0],["2023-06-08",3.0252,3.0392,2.9554,2.9903,754200.0],["2023-06-09",2.9764,2.9903,2.9589,2.9868,545100.0],["2023-06-12",2.9764,2.9833,2.9519,2.9659,582500.0],["2023-06-13",2.9485,2.9659,2.9275,2.9485,700700.0],["2023-06-14",2.9624,2.9694,2.9031,2.9275,1117500.0],["2023-06-15",2.9101,2.931,2.8926,2.9205,995200.0],["2023-06-16",2.9519,2.9624,2.8682,2.8856,1180700.0],["2023-06-20",2.8612,2.8612,2.8089,2.8333,1010400.0],["2023-06-21",2.8228,2.8508,2.7914,2.8193,947500.0],["2023-06-22",2.8228,2.8368,2.7565,2.7705,868400.0],["2023-06-23",2.7461,2.8089,2.7251,2.781,2545100.0],["2023-06-26",2.7845,2.8926,2.7845,2.8822,1161900.0],["2023-06-27",2.8961,2.9415,2.8891,2.9205,2520000.0],["2023-06-28",2.917,2.924,2.8787,2.924,1571400.0],["2023-06-29",2.9205,2.9938,2.9205,2.9799,1434600.0],["2023-06-30",3.0147,3.0182,2.938,2.9729,1613500.0],["2023-07-03",2.9659,3.0706,2.9659,3.0427,785000.0],["2023-07-05",3.0217,3.0601,2.9833,2.9868,1381600.0],["2023-07-06",2.9659,2.9659,2.8891,2.9485,1296600.0],["2023-07-07",2.924,2.9868,2.924,2.9554,844600.0],["2023-07-10",2.9345,2.9519,2.9101,2.938,937300.0],["2023-07-11",2.9345,2.9415,2.9101,2.931,1037100.0],["2023-07-12",2.9833,2.9903,2.9519,2.9519,1006300.0],["2023-07-13",2.9485,3.0252,2.938,3.0217,1256800.0],["2023-07-14",3.0182,3.0566,2.9973,3.0531,1914700.0],["2023-07-17",3.0357,3.0601,3.0252,3.0531,1671800.0],["2023-07-18",3.0496,3.0985,3.0392,3.0462,2327300.0],["2023-07-19",3.0776,3.0776,3.0392,3.0566,1019700.0],["2023-07-20",3.0636,3.0741,3.0182,3.0741,566300.0],["2023-07-21",3.088,3.1055,3.0601,3.102,1056300.0],["2023-07-24",3.1055,3.1159,3.0845,3.102,937600.0],["2023-07-25",3.088,3.1159,3.0566,3.0636,1341400.0],["2023-07-26",3.0531,3.088,3.0392,3.0671,858100.0],["2023-07-27",3.0845,3.088,2.9694,2.9729,962300.0],["2023-07-28",3.0008,3.0043,2.9205,2.945,1959600.0],["2023-07-31",2.9275,2.9729,2.8926,2.9066,1732900.0],["2023-08-01",2.8891,2.917,2.8612,2.8752,1178300.0],["2023-08-02",2.8438,2.8822,2.8403,2.8647,1014200.0],["2023-08-03",2.8368,2.8368,2.7949,2.8263,877800.0],["2023-08-04",2.8159,2.9066,2.8159,2.8612,700000.0],["2023-08-07",2.8717,2.8961,2.8612,2.8856,1070400.0],["2023-08-08",2.8752,2.945,2.8542,2.8856,854800.0],["2023-08-09",2.8647,2.8926,2.8403,2.8612,858500.0],["2023-08-10",2.8612,2.9275,2.8403,2.9066,1185400.0],["2023-08-11",2.8822,2.8926,2.8577,2.8891,657400.0],["2023-08-14",2.8717,2.8752,2.8124,2.8228,485800.0],["2023-08-15",2.7914,2.8089,2.7845,2.7949,704600.0],["2023-08-16",2.8019,2.8124,2.7461,2.7461,604900.0],["2023-08-17",2.7426,2.7705,2.7251,2.7251,680800.0],["2023-08-18",2.7007,2.767,2.6937,2.76,539800.0],["2023-08-21",2.7635,2.7635,2.7182,2.7426,556000.0],["2023-08-22",2.7565,2.7705,2.7147,2.7321,465300.0],["2023-08-23",2.7531,2.7879,2.7356,2.7775,434900.0],["2023-08-24",2.7635,2.8054,2.7356,2.7391,766100.0],["2023-08-25",2.7461,2.7635,2.7112,2.7147,434300.0],["2023-08-28",2.7182,2.781,2.7182,2.7496,622700.0],["2023-08-29",2.7531,2.7531,2.7182,2.7251,966200.0],["2023-08-30",2.7147,2.7426,2.7147,2.7286,502400.0],["2023-08-31",2.7251,2.7321,2.6449,2.6554,1480500.0],["2023-09-01",2.6693,2.7042,2.6623,2.6902,773000.0],["2023-09-05",2.6728,2.6972,2.6449,2.6554,474100.0],["2023-09-06",2.6554,2.6798,2.6344,2.6519,603400.0],["2023-09-07",2.6554,2.6658,2.6205,2.6239,725800.0],["2023-09-08",2.617,2.6205,2.5891,2.5891,497500.0],["2023-09-11",2.5856,2.603,2.5507,2.5751,777100.0],["2023-09-12",2.5716,2.6309,2.5716,2.6274,675000.0],["2023-09-13",2.6135,2.6519,2.5646,2.5681,950300.0],["2023-09-14",2.5856,2.61,2.5472,2.5716,1673100.0],["2023-09-15",2.5542,2.5786,2.5262,2.5611,3184000.0],["2023-09-18",2.5786,2.5786,2.5193,2.5262,584700.0],["2023-09-19",2.5193,2.5472,2.4704,2.4844,1257100.0],["2023-09-20",2.5088,2.5332,2.4844,2.4844,613700.0],["2023-09-21",2.4565,2.4669,2.4181,2.4355,783700.0],["2023-09-22",2.4355,2.4879,2.4355,2.4669,967800.0],["2023-09-25",2.4495,2.4704,2.439,2.453,929200.0],["2023-09-26",2.439,2.4495,2.3483,2.3588,994400.0],["2023-09-27",2.3727,2.4041,2.3448,2.3483,1022900.0],["2023-09-28",2.3588,2.4111,2.3588,2.3762,889800.0],["2023-09-29",2.4041,2.4251,2.3518,2.3727,1028100.0],["2023-10-02",2.3518,2.3797,2.3134,2.3204,1085400.0],["2023-10-03",2.3064,2.3239,2.2541,2.2611,888300.0],["2023-10-04",2.2611,2.282,2.2401,2.2576,1164100.0],["2023-10-05",2.2506,2.296,2.2506,2.282,911800.0],["2023-10-06",2.2785,2.3448,2.2541,2.3169,1324000.0],["2023-10-09",2.289,2.3239,2.2785,2.282,846000.0],["2023-10-10",2.268,2.3204,2.2506,2.2645,1767200.0],["2023-10-11",2.2855,2.2925,2.104,2.1075,5639200.0],["2023-10-12",2.111,2.1494,2.0308,2.1424,4139000.0],["2023-10-13",2.1564,2.3204,2.1285,2.2925,3540200.0],["2023-10-16",2.3169,2.3448,2.275,2.296,1164500.0],["2023-10-17",2.289,2.3308,2.2855,2.2994,1395000.0],["2023-10-18",2.2785,2.2925,2.2506,2.2645,994000.0],["2023-10-19",2.2471,2.268,2.2087,2.2122,1054300.0],["2023-10-20",2.2192,2.275,2.2017,2.2052,1180100.0],["2023-10-23",2.1878,2.2297,2.1529,2.1878,770400.0],["2023-10-24",2.2087,2.2227,2.1634,2.2192,1907500.0],["2023-10-25",2.2087,2.2087,2.1075,2.1075,1137000.0],["2023-10-26",2.1215,2.1668,2.0691,2.0761,1158900.0],["2023-10-27",2.0726,2.0866,2.0063,2.0133,1280000.0],["2023-10-30",2.0412,2.0552,1.9645,1.9819,1217000.0],["2023-10-31",1.9924,2.0517,1.9889,2.0447,1096300.0],["2023-11-01",2.0482,2.0622,1.9889,2.0168,1061500.0],["2023-11-02",2.0587,2.1006,2.0343,2.0971,1179800.0],["2023-11-03",2.1459,2.2087,2.1459,2.2087,1154300.0],["2023-11-06",2.1948,2.1948,2.132,2.1459,1029700.0],["2023-11-07",2.2262,2.2576,2.1808,2.2366,3363400.0],["2023-11-08",2.2401,2.2925,2.2122,2.2366,2465400.0],["2023-11-09",2.2506,2.2645,2.1808,2.1808,1012900.0],["2023-11-10",2.2052,2.2192,2.1634,2.2052,712000.0],["2023-11-13",2.1773,2.2122,2.1668,2.2017,1595000.0],["2023-11-14",2.2646,2.3553,2.2541,2.3029,1079800.0],["2023-11-15",2.3064,2.3378,2.2645,2.282,929900.0],["2023-11-16",2.2855,2.3064,2.2436,2.2645,998800.0],["2023-11-17",2.2855,2.3064,2.2645,2.2715,1076000.0],["2023-11-20",2.2785,2.3099,2.2645,2.3064,843200.0],["2023-11-21",2.3029,2.3204,2.2855,2.3169,738600.0],["2023-11-22",2.3378,2.3832,2.3378,2.3553,771300.0],["2023-11-24",2.3692,2.4041,2.3518,2.3902,750100.0],["2023-11-27",2.3762,2.3902,2.3588,2.3797,1149500.0],["2023-11-28",2.3727,2.4076,2.3518,2.4041,572800.0],["2023-11-29",2.4355,2.46,2.3867,2.4041,597900.0],["2023-11-30",2.4111,2.4251,2.3832,2.4041,1231900.0],["2023-12-01",2.4076,2.5332,2.3902,2.5262,959800.0],["2023-12-04",2.5123,2.5577,2.4914,2.5297,1620300.0],["2023-12-05",2.5088,2.5297,2.4739,2.4983,722100.0],["2023-12-06",2.5262,2.5402,2.4809,2.4809,702300.0],["2023-12-07",2.4844,2.5297,2.4704,2.4879,816600.0],["2023-12-08",2.4774,2.5053,2.46,2.4914,672000.0],["2023-12-11",2.4774,2.5088,2.4774,2.5018,778400.0],["2023-12-12",2.5158,2.5158,2.4704,2.4914,568700.0],["2023-12-13",2.4948,2.6379,2.4774,2.596,1930400.0],["2023-12-14",2.6344,2.6728,2.617,2.6449,2253900.0],["2023-12-15",2.6274,2.6554,2.5995,2.617,2617700.0],["2023-12-18",2.6344,2.6414,2.5891,2.6309,1320400.0],["2023-12-19",2.6519,2.6937,2.6379,2.6798,1501700.0],["2023-12-20",2.6798,2.7635,2.6588,2.6798,1638100.0],["2023-12-21",2.7042,2.7182,2.6798,2.7042,780300.0],["2023-12-22",2.7251,2.7635,2.7147,2.7356,746600.0],["2023-12-26",2.76,2.774,2.7251,2.7531,614500.0],["2023-12-27",2.774,2.7949,2.76,2.7775,892900.0],["2023-12-28",2.767,2.8054,2.767,2.7845,781200.0],["2023-12-29",2.7705,2.781,2.7321,2.7321,854300.0],["2024-01-02",2.7007,2.7531,2.7007,2.7321,740000.0],["2024-01-03",2.7147,2.7147,2.6623,2.6658,946600.0],["2024-01-04",2.6833,2.7112,2.6658,2.7007,772600.0],["2024-01-05",2.6728,2.7147,2.6588,2.6868,611000.0],["2024-01-08",2.6833,2.7531,2.6728,2.7461,485700.0],["2024-01-09",2.7007,2.7356,2.6833,2.7251,460500.0],["2024-01-10",2.7147,2.7496,2.7007,2.7321,571100.0],["2024-01-11",2.7112,2.7391,2.6937,2.7356,820200.0],["2024-01-12",2.7845,2.8019,2.7321,2.7321,586800.0],["2024-01-16",2.7112,2.7321,2.6833,2.6972,959200.0],["2024-01-17",2.6554,2.6833,2.5821,2.6135,1250400.0],["2024-01-18",2.6135,2.6309,2.5891,2.617,533000.0],["2024-01-19",2.6344,2.7461,2.6309,2.6833,2745200.0],["2024-01-22",2.7042,2.7216,2.6833,2.6972,938400.0],["2024-01-23",2.7251,2.7286,2.6623,2.6972,781600.0],["2024-01-24",2.7216,2.7216,2.6658,2.6728,1113900.0],["2024-01-25",2.7216,2.7216,2.6658,2.6728,772700.0],["2024-01-26",2.6972,2.6972,2.6554,2.6728,661100.0],["2024-01-29",2.6623,2.6937,2.6623,2.6868,661900.0],["2024-01-30",2.6623,2.6868,2.6379,2.6658,749600.0],["2024-01-31",2.6728,2.6798,2.5925,2.5925,890600.0],["2024-02-01",2.5891,2.6554,2.5437,2.6554,813100.0],["2024-02-02",2.6135,2.6309,2.5646,2.61,618100.0],["2024-02-05",2.5681,2.596,2.5542,2.5716,549800.0],["2024-02-06",2.5681,2.617,2.5507,2.617,599500.0],["2024-02-07",2.6239,2.6239,2.5786,2.5891,571600.0],["2024-02-08",2.5891,2.6344,2.5891,2.6205,1011000.0],["2024-02-09",2.617,2.6449,2.5891,2.6205,859000.0],["2024-02-12",2.6344,2.6693,2.6239,2.6484,1190600.0],["2024-02-13",2.5681,2.5751,2.5193,2.5611,1095000.0],["2024-02-14",2.5821,2.6239,2.5716,2.603,557400.0],["2024-02-15",2.6239,2.6798,2.6239,2.6798,1163900.0],["2024-02-16",2.6519,2.6902,2.6309,2.6728,490200.0],["2024-02-20",2.6484,2.6798,2.6274,2.6763,1113100.0],["2024-02-21",2.6798,2.76,2.6763,2.7356,1838400.0],["2024-02-22",2.7251,2.781,2.6623,2.6693,1652700.0],["2024-02-23",2.6205,2.6205,2.4634,2.5472,3260500.0],["2024-02-26",2.5367,2.5542,2.4634,2.5018,1673100.0],["2024-02-27",2.5193,2.5472,2.5018,2.5332,1182400.0],["2024-02-28",2.5018,2.5821,2.5018,2.5367,693000.0],["2024-02-29",2.5751,2.5995,2.5402,2.5751,1276600.0],["2024-03-01",2.5716,2.6658,2.5437,2.6588,916600.0],["2024-03-04",2.6554,2.7112,2.6379,2.6868,1408700.0],["2024-03-05",2.6868,2.7077,2.6379,2.6449,1166700.0],["2024-03-06",2.6728,2.6798,2.6449,2.6554,681000.0],["2024-03-07",2.6868,2.7007,2.6658,2.6972,870500.0],["2024-03-08",2.7147,2.7321,2.6868,2.7077,653800.0],["2024-03-11",2.7077,2.7182,2.6833,2.7007,1061000.0],["2024-03-12",2.6868,2.7042,2.6274,2.6449,1099800.0],["2024-03-13",2.6344,2.6728,2.6274,2.6484,1058200.0],["2024-03-14",2.6379,2.6414,2.5577,2.5856,665500.0],["2024-03-15",2.5507,2.6205,2.5507,2.596,1987000.0],["2024-03-18",2.5925,2.6274,2.5821,2.5891,756000.0],["2024-03-19",2.5891,2.6309,2.5856,2.6274,713400.0],["2024-03-20",2.6065,2.7077,2.6065,2.6868,867400.0],["2024-03-21",2.6902,2.7426,2.6868,2.7251,983300.0],["2024-03-22",2.7356,2.8438,2.7286,2.7879,2663400.0],["2024-03-25",2.8019,2.8124,2.7531,2.7949,882600.0],["2024-03-26",2.8124,2.8124,2.7635,2.767,1017800.0],["2024-03-27",2.7775,2.8368,2.7635,2.8333,818800.0],["2024-03-28",2.8333,2.8647,2.8159,2.8577,1373700.0],["2024-04-01",2.8717,2.8717,2.7845,2.7879,857400.0],["2024-04-02",2.7461,2.76,2.7182,2.7391,865400.0],["2024-04-03",2.7216,2.781,2.7216,2.774,412900.0],["2024-04-04",2.8089,2.8333,2.7356,2.7461,682100.0],["2024-04-05",2.7391,2.7531,2.7182,2.7356,553500.0],["2024-04-08",2.7845,2.9101,2.774,2.8891,1960000.0],["2024-04-09",2.8891,2.945,2.8752,2.9275,1881400.0],["2024-04-10",2.8508,2.8822,2.8193,2.8612,663700.0],["2024-04-11",2.8612,2.8752,2.8124,2.8717,746700.0],["2024-04-12",2.8612,2.8752,2.8054,2.8298,491000.0],["2024-04-15",2.8263,2.8577,2.774,2.781,890800.0],["2024-04-16",2.76,2.767,2.7216,2.7251,442200.0],["2024-04-17",2.7286,2.76,2.7007,2.7077,631800.0],["2024-04-18",2.7147,2.7321,2.6937,2.7077,769200.0],["2024-04-19",2.7112,2.7565,2.6937,2.7321,868000.0],["2024-04-22",2.7426,2.8298,2.7321,2.8228,637700.0],["2024-04-23",2.8298,2.8542,2.8054,2.8124,799200.0],["2024-04-24",2.7879,2.8263,2.7531,2.8054,666900.0],["2024-04-25",2.7879,2.8019,2.767,2.7845,926400.0],["2024-04-26",2.781,2.8438,2.781,2.8089,750300.0],["2024-04-29",2.8298,2.8508,2.7949,2.8124,794800.0],["2024-04-30",2.7949,2.8124,2.7391,2.7914,5302100.0],["2024-05-01",2.7984,2.8124,2.7461,2.76,877200.0],["2024-05-02",2.781,2.8438,2.7565,2.8298,1268000.0],["2024-05-03",2.8891,2.9101,2.8333,2.8612,756800.0],["2024-05-06",2.8682,2.8926,2.8612,2.8891,746300.0],["2024-05-07",2.9136,2.9205,2.8717,2.8891,976000.0],["2024-05-08",2.8787,2.8822,2.8577,2.8752,458400.0],["2024-05-09",2.8996,2.9031,2.8159,2.8542,978100.0],["2024-05-10",2.8473,2.8647,2.8054,2.8089,1048900.0],["2024-05-13",2.8368,2.8508,2.8263,2.8333,1212100.0],["2024-05-14",2.8682,2.8822,2.8333,2.8508,721600.0],["2024-05-15",2.8682,2.9031,2.8682,2.8926,559000.0],["2024-05-16",2.8996,2.917,2.8822,2.917,683000.0],["2024-05-17",2.9205,2.924,2.8787,2.8856,546800.0],["2024-05-20",2.8822,2.924,2.8822,2.9031,1011300.0],["2024-05-21",2.9066,2.9345,2.8996,2.931,770100.0],["2024-05-22",2.9275,2.9589,2.8717,2.8752,634400.0],["2024-05-23",2.8682,2.8682,2.7914,2.8159,902300.0],["2024-05-24",2.8403,2.8682,2.8263,2.8508,578800.0],["2024-05-28",2.8717,2.8856,2.7775,2.7775,700100.0],["2024-05-29",2.7216,2.7531,2.6798,2.7112,1474900.0],["2024-05-30",2.7391,2.7531,2.7042,2.7077,742000.0],["2024-05-31",2.7147,2.7635,2.7147,2.7531,824800.0],["2024-06-03",2.7845,2.8124,2.7531,2.774,994800.0],["2024-06-04",2.7705,2.8054,2.767,2.781,727200.0],["2024-06-05",2.7845,2.8124,2.767,2.8054,943500.0],["2024-06-06",2.7984,2.8228,2.7914,2.8124,354600.0],["2024-06-07",2.774,2.7984,2.7565,2.7879,678100.0],["2024-06-10",2.8333,2.8717,2.7879,2.8508,766900.0],["2024-06-11",2.8473,2.8473,2.7879,2.7879,539700.0],["2024-06-12",2.8752,2.8926,2.8089,2.8124,766700.0],["2024-06-13",2.8193,2.8298,2.7879,2.8019,706300.0],["2024-06-14",2.7879,2.8263,2.7879,2.8159,734600.0],["2024-06-17",2.7949,2.8124,2.781,2.7984,843800.0],["2024-06-18",2.8019,2.8124,2.7879,2.7984,588100.0],["2024-06-20",2.7775,2.7984,2.7705,2.781,749000.0],["2024-06-21",2.781,2.8054,2.7775,2.781,2882800.0],["2024-06-24",2.7775,2.8089,2.7775,2.7914,1381700.0],["2024-06-25",2.7949,2.8019,2.7635,2.7914,1222000.0],["2024-06-26",2.76,2.8368,2.76,2.781,3881800.0],["2024-06-27",2.7984,2.8193,2.7845,2.8193,908600.0],["2024-06-28",2.8438,2.931,2.8228,2.8926,3876700.0],["2024-07-01",2.9136,2.9205,2.8438,2.8961,688300.0],["2024-07-02",2.9136,2.9519,2.9101,2.9485,548100.0],["2024-07-03",2.9519,2.9764,2.8822,2.8891,391200.0],["2024-07-05",2.8891,2.917,2.8682,2.8682,601500.0],["2024-07-08",2.8752,2.9031,2.8473,2.8612,839000.0],["2024-07-09",2.8647,2.9066,2.8228,2.9031,1028900.0],["2024-07-10",2.9275,2.9345,2.8752,2.8996,671800.0],["2024-07-11",2.9624,3.0043,2.9485,2.9903,882400.0],["2024-07-12",3.0182,3.0357,2.9589,2.9624,1021700.0],["2024-07-15",2.9868,3.0776,2.9833,3.0741,1138100.0],["2024-07-16",3.102,3.1822,3.095,3.1787,1030100.0],["2024-07-17",3.1613,3.1892,3.1264,3.1543,1090100.0],["2024-07-18",3.1299,3.1857,3.1264,3.1404,714900.0],["2024-07-19",3.1508,3.1578,3.1159,3.1439,651100.0],["2024-07-22",3.1648,3.1787,3.1264,3.1718,872000.0],["2024-07-23",3.1718,3.2101,3.1508,3.1613,853000.0],["2024-07-24",3.1508,3.1927,3.1264,3.1299,883500.0],["2024-07-25",3.1439,3.1892,3.102,3.1334,1354700.0],["2024-07-26",3.1613,3.1857,3.1508,3.1578,597900.0],["2024-07-29",3.1822,3.1822,3.1264,3.1439,752100.0],["2024-07-30",3.1683,3.1822,3.1055,3.1299,582900.0],["2024-07-31",3.1229,3.1543,3.0915,3.0915,1022500.0],["2024-08-01",3.0915,3.1473,3.0776,3.1439,959900.0],["2024-08-02",3.081,3.1718,3.0706,3.109,860200.0],["2024-08-05",3.0113,3.1334,2.9903,3.0392,1206100.0],["2024-08-06",3.0427,3.1229,3.0357,3.088,739000.0],["2024-08-07",3.095,3.1299,3.0496,3.0531,758000.0],["2024-08-08",2.9868,3.081,2.9659,3.0078,1367300.0],["2024-08-09",3.0043,3.0322,3.0008,3.0322,870400.0],["2024-08-12",3.0287,3.0496,3.0008,3.0113,838300.0],["2024-08-13",3.0113,3.0601,3.0113,3.0531,650000.0],["2024-08-14",3.0706,3.0706,3.0287,3.0427,606300.0],["2024-08-15",3.0671,3.0741,3.0357,3.0357,803100.0],["2024-08-16",3.0322,3.0706,3.0322,3.0357,734600.0],["2024-08-19",3.0462,3.0741,3.0287,3.0427,808700.0],["2024-08-20",3.0462,3.0566,3.0078,3.0287,586100.0],["2024-08-21",3.0427,3.0566,3.0078,3.0531,833000.0],["2024-08-22",3.0566,3.0741,3.0287,3.0706,714100.0],["2024-08-23",3.095,3.1648,3.088,3.109,1206900.0],["2024-08-26",3.1369,3.1404,3.0671,3.0776,822500.0],["2024-08-27",3.1439,3.2101,3.102,3.1892,1732400.0],["2024-08-28",3.1892,3.2799,3.1753,3.2555,1120300.0],["2024-08-29",3.259,3.3113,3.2416,3.2625,957800.0],["2024-08-30",3.2799,3.3078,3.2206,3.245,871800.0],["2024-09-03",3.2136,3.2346,3.1613,3.1613,1271700.0],["2024-09-04",3.1508,3.1892,3.1159,3.1508,870600.0],["2024-09-05",3.1648,3.1962,3.1159,3.1194,655000.0],["2024-09-06",3.1055,3.109,3.0496,3.0671,837000.0],["2024-09-09",3.0741,3.088,3.0496,3.0531,684800.0],["2024-09-10",3.0601,3.0985,3.0427,3.0985,734400.0],["2024-09-11",3.0601,3.1194,3.0357,3.109,712300.0],["2024-09-12",3.1299,3.1648,3.081,3.1369,761700.0],["2024-09-13",3.1648,3.2276,3.1543,3.2171,963500.0],["2024-09-16",3.2416,3.245,3.1613,3.1683,1153100.0],["2024-09-17",3.1892,3.1997,3.1578,3.1962,817600.0],["2024-09-18",3.1822,3.259,3.1822,3.2311,1171000.0],["2024-09-19",3.2764,3.2764,3.2101,3.2416,982200.0],["2024-09-20",3.2311,3.2764,3.2136,3.2241,2362000.0],["2024-09-23",3.2346,3.273,3.2346,3.245,833600.0],["2024-09-24",3.2346,3.2834,3.2241,3.259,715700.0],["2024-09-25",3.2555,3.2834,3.245,3.273,1237600.0],["2024-09-26",3.2834,3.2834,3.2136,3.2311,991900.0],["2024-09-27",3.2381,3.266,3.1857,3.1857,707300.0],["2024-09-30",3.1683,3.2067,3.1369,3.1543,921500.0],["2024-10-01",3.1439,3.1578,3.1124,3.1439,889300.0],["2024-10-02",3.1194,3.1613,3.1194,3.1334,596800.0],["2024-10-03",3.1159,3.1159,3.0496,3.0671,638600.0],["2024-10-04",3.0671,3.0776,3.0217,3.0601,573900.0],["2024-10-07",3.0392,3.0496,3.0043,3.0078,871700.0],["2024-10-08",3.0252,3.0252,2.9275,2.9659,1491600.0],["2024-10-09",2.9694,2.9799,2.9519,2.9659,652700.0],["2024-10-10",2.945,3.0322,2.9415,2.9973,1469600.0],["2024-10-11",3.0113,3.0287,3.0078,3.0217,654500.0],["2024-10-14",3.0217,3.0462,3.0147,3.0182,474500.0],["2024-10-15",3.0147,3.0741,3.0147,3.0322,1031800.0],["2024-10-16",3.0566,3.0741,3.0357,3.0531,830400.0],["2024-10-17",3.0566,3.0671,3.0357,3.0636,571700.0],["2024-10-18",3.0671,3.0915,3.0566,3.081,780900.0],["2024-10-21",3.0636,3.0776,2.9799,2.9868,1342600.0],["2024-10-22",2.9799,2.9973,2.9554,2.9833,621700.0],["2024-10-23",2.9764,3.0217,2.9764,3.0078,727300.0],["2024-10-24",3.0043,3.0182,2.9903,3.0043,564600.0],["2024-10-25",3.0182,3.0427,3.0147,3.0357,1434400.0],["2024-10-28",3.0601,3.0776,3.0252,3.0392,537600.0],["2024-10-29",3.0217,3.0322,2.9764,2.9868,866200.0],["2024-10-30",2.9729,3.0147,2.9729,2.9903,598100.0],["2024-10-31",2.9938,2.9938,2.945,2.945,1044500.0],["2024-11-01",2.945,2.9694,2.9066,2.9066,619900.0],["2024-11-04",2.9066,2.9624,2.9031,2.938,1125200.0],["2024-11-05",2.924,2.9938,2.924,2.9903,658300.0],["2024-11-06",3.0985,3.0985,2.9519,3.0287,1295300.0],["2024-11-07",3.0357,3.0636,3.0043,3.0322,893500.0],["2024-11-08",2.9415,3.0147,2.8193,2.9799,2042600.0],["2024-11-11",2.9903,3.0427,2.9833,3.0217,770300.0],["2024-11-12",3.0147,3.0566,2.9799,3.0043,901800.0],["2024-11-13",3.0322,3.0741,2.9903,3.0043,1169600.0],["2024-11-14",2.9973,3.0113,2.931,2.9519,1204400.0],["2024-11-15",2.9833,3.0462,2.9694,3.0113,1071800.0],["2024-11-18",3.0008,3.1055,3.0008,3.0776,1112600.0],["2024-11-19",3.081,3.095,3.0357,3.0776,428900.0],["2024-11-20",3.0636,3.0776,3.0287,3.0496,540900.0],["2024-11-21",3.0671,3.0985,3.0601,3.0636,425200.0],["2024-11-22",3.0845,3.0985,3.0706,3.0845,474100.0],["2024-11-25",3.0985,3.1578,3.088,3.0915,886600.0],["2024-11-26",3.102,3.1229,3.0845,3.1124,386300.0],["2024-11-27",3.1369,3.1508,3.0985,3.102,385900.0],["2024-11-29",3.1194,3.1369,3.081,3.0845,380100.0],["2024-12-02",3.0845,3.102,3.0462,3.0985,514600.0],["2024-12-03",3.095,3.1055,3.0357,3.0462,555900.0],["2024-12-04",3.0636,3.0706,3.0287,3.0531,388700.0],["2024-12-05",3.0392,3.0566,2.9694,3.0147,833100.0],["2024-12-06",3.0217,3.0322,2.9973,3.0287,450000.0],["2024-12-09",3.0322,3.0601,3.0147,3.0287,545200.0],["2024-12-10",3.0322,3.0636,3.0182,3.0462,677600.0],["2024-12-11",3.0671,3.0706,3.0357,3.0427,513500.0],["2024-12-12",3.0496,3.0915,3.0427,3.0741,560900.0],["2024-12-13",3.0531,3.0671,2.9659,3.0078,957300.0],["2024-12-16",3.0147,3.0985,2.9903,3.0182,838100.0],["2024-12-17",3.0217,3.0322,2.9833,2.9973,630900.0],["2024-12-18",2.9799,3.0636,2.8612,2.8647,983800.0],["2024-12-19",2.8891,2.9101,2.7984,2.8019,864900.0],["2024-12-20",2.7845,2.931,2.7845,2.8856,2355800.0],["2024-12-23",2.8717,2.8787,2.8438,2.8612,981000.0],["2024-12-24",2.8612,2.8856,2.8577,2.8856,708300.0],["2024-12-26",2.8717,2.9275,2.8717,2.917,593500.0],["2024-12-27",2.8926,2.9275,2.8682,2.9031,994200.0],["2024-12-30",2.8996,2.938,2.8438,2.9275,842000.0],["2024-12-31",3.0706,3.1962,3.0322,3.1718,2565700.0],["2025-01-02",3.1718,3.1718,3.1124,3.1578,1211400.0],["2025-01-03",3.1683,3.1892,3.1229,3.1369,983100.0],["2025-01-06",3.1439,3.1543,3.0392,3.0392,792500.0],["2025-01-07",3.0357,3.0636,2.9903,3.0182,936600.0],["2025-01-08",2.9938,3.0182,2.9659,3.0043,682200.0],["2025-01-10",3.1578,3.1962,3.0601,3.1194,3103200.0],["2025-01-13",3.102,3.1473,3.0566,3.1404,1868400.0],["2025-01-14",3.2114,3.3609,3.2002,3.3235,2732000.0],["2025-01-15",3.3908,3.4282,3.346,3.4095,1799400.0],["2025-01-16",3.4095,3.4133,3.3535,3.3796,1449700.0],["2025-01-17",3.4021,3.432,3.3535,3.3684,970200.0],["2025-01-21",3.3946,3.4394,3.3796,3.3908,1279300.0],["2025-01-22",3.3759,3.3871,3.3348,3.3722,1129400.0],["2025-01-23",3.3684,3.3834,3.3235,3.3385,1222900.0],["2025-01-24",3.3235,3.3684,3.3049,3.3385,558700.0],["2025-01-27",3.3572,3.4058,3.3235,3.3535,1189600.0],["2025-01-28",3.3385,3.4021,3.3385,3.3871,2356900.0],["2025-01-29",3.3834,3.4133,3.3348,3.3722,1591000.0],["2025-01-30",3.4058,3.4731,3.3908,3.4058,2670600.0],["2025-01-31",3.417,3.4357,3.3497,3.3796,1091700.0],["2025-02-03",3.3385,3.3759,3.2936,3.3422,1207100.0],["2025-02-04",3.3235,3.3609,3.2974,3.346,870000.0],["2025-02-05",3.346,3.3871,3.3385,3.3609,976000.0],["2025-02-06",3.3572,3.3834,3.3049,3.331,1179500.0],["2025-02-07",3.3161,3.3422,3.2974,3.3161,544700.0],["2025-02-10",3.3198,3.3273,3.2675,3.3198,660600.0],["2025-02-11",3.2974,3.3422,3.2936,3.3273,740400.0],["2025-02-12",3.2637,3.3235,3.2637,3.3049,912500.0],["2025-02-13",3.3086,3.346,3.3049,3.331,775800.0],["2025-02-14",3.3497,3.3684,3.3123,3.3161,618900.0],["2025-02-18",3.3049,3.331,3.2936,3.3273,1221900.0],["2025-02-19",3.2974,3.3535,3.2974,3.346,1207400.0],["2025-02-20",3.3348,3.3722,3.331,3.3572,733000.0],["2025-02-21",3.3759,3.3871,3.3198,3.3497,932200.0],["2025-02-24",3.331,3.3908,3.26,3.3385,943000.0],["2025-02-25",3.3572,3.4021,3.3049,3.3422,807600.0],["2025-02-26",3.331,3.3684,3.2936,3.2936,583500.0],["2025-02-27",3.2899,3.346,3.2899,3.3235,641700.0],["2025-02-28",3.3385,3.3946,3.331,3.3834,1770100.0],["2025-03-03",3.3759,3.4058,3.3535,3.3946,1122800.0],["2025-03-04",3.3908,3.4133,3.3235,3.3273,1093600.0],["2025-03-05",3.2974,3.3871,3.2974,3.3759,858200.0],["2025-03-06",3.3422,3.3647,3.2899,3.3161,793400.0],["2025-03-07",3.3235,3.3422,3.245,3.2862,1135500.0],["2025-03-10",3.2749,3.2862,3.1366,3.2376,2472000.0],["2025-03-11",3.2413,3.3385,3.2263,3.331,1424300.0],["2025-03-12",3.3348,3.3609,3.2899,3.331,1072600.0],["2025-03-13",3.3385,3.346,3.245,3.2749,936500.0],["2025-03-14",3.2824,3.2936,3.2413,3.2675,484700.0],["2025-03-17",3.2488,3.2862,3.2488,3.2749,484500.0],["2025-03-18",3.2712,3.2787,3.2301,3.2712,627400.0],["2025-03-19",3.2563,3.2862,3.2301,3.2563,880000.0],["2025-03-20",3.2376,3.2749,3.2338,3.2563,451300.0],["2025-03-21",3.2338,3.2488,3.1927,3.2189,1622200.0],["2025-03-24",3.2263,3.2675,3.2263,3.2488,667000.0],["2025-03-25",3.2488,3.2563,3.1665,3.1927,720200.0],["2025-03-26",3.2077,3.2338,3.1703,3.2301,600100.0],["2025-03-27",3.2376,3.2824,3.2151,3.2338,695500.0],["2025-03-28",3.2488,3.2749,3.2151,3.2712,453400.0],["2025-03-31",3.2787,3.3086,3.245,3.2899,1000500.0],["2025-04-01",3.2787,3.3235,3.245,3.3086,747700.0],["2025-04-02",3.2899,3.3161,3.26,3.3049,499400.0],["2025-04-03",3.26,3.3011,3.1329,3.1516,902700.0],["2025-04-04",3.0768,3.0805,2.9273,2.9273,1532300.0],["2025-04-07",2.8637,2.9871,2.774,2.8525,1739100.0],["2025-04-08",2.9273,2.9273,2.6992,2.7067,1281100.0],["2025-04-09",2.7403,2.8899,2.5758,2.845,1323600.0],["2025-04-10",2.7852,2.8263,2.6955,2.8039,1327800.0],["2025-04-11",2.7815,2.8525,2.7329,2.8375,1035200.0],["2025-04-14",2.8525,2.9048,2.8338,2.8787,891200.0],["2025-04-15",2.8712,2.9123,2.86,2.8899,749900.0],["2025-04-16",2.8861,2.9161,2.845,2.8674,576100.0],["2025-04-17",2.8637,2.9572,2.8637,2.9273,844300.0],["2025-04-21",2.9011,2.9161,2.8226,2.8488,661200.0],["2025-04-22",2.8824,2.9235,2.8749,2.9048,865800.0],["2025-04-23",2.9385,2.9609,2.8824,2.9048,772500.0],["2025-04-24",2.9048,2.9161,2.8824,2.8974,662400.0],["2025-04-25",2.8749,2.9048,2.86,2.8861,829500.0],["2025-04-28",2.8787,2.9273,2.8674,2.9048,585700.0],["2025-04-29",2.8861,2.9273,2.8861,2.9198,663400.0],["2025-04-30",2.9048,2.9796,2.8824,2.9572,1202200.0],["2025-05-01",2.9534,3.0394,2.9198,3.0207,1019100.0],["2025-05-02",3.0357,3.1105,3.0357,3.0843,953100.0],["2025-05-05",3.0768,3.0768,3.0058,3.0133,701500.0],["2025-05-06",3.002,3.0095,2.9721,3.002,500100.0],["2025-05-07",3.0095,3.0319,2.9908,3.0282,827600.0],["2025-05-08",3.0544,3.0581,2.9759,2.9871,579300.0],["2025-05-09",3.0058,3.0544,2.931,2.9422,936600.0],["2025-05-12",2.9871,3.0282,2.9385,3.0095,744200.0],["2025-05-13",3.0319,3.0394,2.9684,2.9908,710600.0],["2025-05-14",2.9908,2.9908,2.946,2.9796,776000.0],["2025-05-15",2.9796,3.0619,2.9796,3.0581,610000.0],["2025-05-16",3.0656,3.088,3.0581,3.0843,937200.0],["2025-05-19",3.0544,3.1105,3.0469,3.103,480400.0],["2025-05-20",3.0955,3.103,3.0544,3.0693,407400.0],["2025-05-21",3.0394,3.0506,2.9572,2.9647,751200.0],["2025-05-22",2.9534,2.9534,2.9086,2.931,830300.0],["2025-05-23",2.9161,2.9347,2.9048,2.9161,809200.0],["2025-05-27",2.9572,2.9946,2.9161,2.9684,872900.0],["2025-05-28",2.9609,2.9833,2.9534,2.9647,458000.0],["2025-05-29",2.9647,3.0058,2.9647,2.9871,391800.0],["2025-05-30",2.9684,2.9983,2.9534,2.9833,863500.0],["2025-06-02",2.9721,3.0207,2.9572,2.9946,648000.0],["2025-06-03",2.9871,3.0319,2.9684,3.0282,789000.0],["2025-06-04",3.0245,3.0656,3.0207,3.0581,1002800.0],["2025-06-05",3.0544,3.0805,3.0357,3.0656,702900.0],["2025-06-06",3.0918,3.1291,3.0805,3.1142,1041800.0],["2025-06-09",3.1142,3.1852,3.0992,3.1366,1229400.0],["2025-06-10",3.1553,3.1553,3.0992,3.1441,1718500.0],["2025-06-11",3.1628,3.174,3.1067,3.1217,1141600.0],["2025-06-12",3.103,3.1815,3.0955,3.1665,1037300.0],["2025-06-13",3.1366,3.174,3.0955,3.1179,1304900.0],["2025-06-16",3.1291,3.189,3.1217,3.1591,907300.0],["2025-06-17",3.1478,3.1777,3.1254,3.1404,1213800.0],["2025-06-18",3.1329,3.2114,3.1329,3.1852,1097700.0],["2025-06-20",3.2039,3.2263,3.1404,3.1703,2068500.0],["2025-06-23",3.1703,3.2376,3.1516,3.2301,927200.0],["2025-06-24",3.245,3.245,3.1852,3.2077,803500.0],["2025-06-25",3.1964,3.2263,3.1217,3.1217,1235000.0],["2025-06-26",3.1329,3.2376,3.0955,3.2263,996400.0],["2025-06-27",3.245,3.2824,3.2226,3.2525,1663400.0],["2025-06-30",3.2563,3.2787,3.1964,3.2338,981000.0],["2025-07-01",3.2338,3.2974,3.2301,3.2749,1262400.0],["2025-07-02",3.2712,3.2862,3.2151,3.2787,1491600.0],["2025-07-03",3.2712,3.3161,3.2712,3.2936,493900.0],["2025-07-07",3.2675,3.2974,3.2151,3.2301,874500.0],["2025-07-08",3.2376,3.2712,3.2039,3.2226,1138800.0],["2025-07-09",3.2189,3.245,3.2039,3.2077,985900.0],["2025-07-10",3.1927,3.2899,3.1927,3.2376,1013100.0],["2025-07-11",3.2077,3.26,3.2002,3.2525,1034900.0],["2025-07-14",3.2376,3.2675,3.2301,3.2525,807200.0],["2025-07-15",3.2563,3.2637,3.1852,3.2151,818200.0],["2025-07-16",3.2301,3.2899,3.2039,3.2675,628900.0],["2025-07-17",3.2749,3.2936,3.2301,3.2338,454300.0],["2025-07-18",3.2413,3.2563,3.2151,3.2338,863200.0],["2025-07-21",3.245,3.2824,3.2338,3.2413,498700.0],["2025-07-22",3.2338,3.2787,3.2301,3.2749,489800.0],["2025-07-23",3.2862,3.2862,3.2151,3.2376,577000.0],["2025-07-24",3.2376,3.2712,3.2263,3.2413,626400.0],["2025-07-25",3.2525,3.2525,3.2226,3.2376,557100.0],["2025-07-28",3.2301,3.2376,3.2002,3.2151,607500.0],["2025-07-29",3.2413,3.245,3.2151,3.2413,1839900.0],["2025-07-30",3.245,3.245,3.1478,3.1703,1341500.0],["2025-07-31",3.1366,3.1815,3.1067,3.1441,2129600.0],["2025-08-01",3.1665,3.174,3.1105,3.1366,932800.0],["2025-08-04",3.2338,3.2338,3.1366,3.1665,927700.0],["2025-08-05",3.1703,3.245,3.1591,3.245,653800.0],["2025-08-06",3.2376,3.2862,3.2263,3.2376,1049200.0],["2025-08-07",3.2899,3.2974,3.0805,3.1179,3269900.0],["2025-08-08",3.1329,3.1329,2.9833,3.0058,4207600.0],["2025-08-11",3.0319,3.0843,2.9422,2.9572,3400100.0],["2025-08-12",2.8712,2.9161,2.8002,2.845,6118400.0],["2025-08-13",2.86,2.9647,2.8338,2.9572,2486700.0],["2025-08-14",2.9385,2.9497,2.8974,2.9161,1190400.0],["2025-08-15",2.9123,2.9534,2.8974,2.946,1673300.0],["2025-08-18",2.9385,2.9609,2.8712,2.8712,1126600.0],["2025-08-19",2.8899,2.9123,2.8637,2.8936,1905900.0],["2025-08-20",2.9048,2.9497,2.8637,2.8637,1700500.0],["2025-08-21",2.8525,2.8861,2.8375,2.8562,1455300.0],["2025-08-22",2.8787,2.9497,2.8674,2.9048,2592600.0],["2025-08-25",2.9011,2.9273,2.8637,2.8936,1938400.0],["2025-08-26",2.9011,2.9385,2.8861,2.9123,1762200.0],["2025-08-27",2.9161,2.9534,2.9086,2.9497,936500.0],["2025-08-28",2.9572,2.9609,2.9011,2.931,839900.0],["2025-08-29",2.9273,2.9422,2.9161,2.9273,903000.0],["2025-09-02",2.8974,2.9161,2.86,2.8787,1392500.0],["2025-09-03",2.8712,2.9048,2.845,2.9011,968200.0],["2025-09-04",2.9123,2.9347,2.8787,2.9123,927700.0],["2025-09-05",2.9347,2.9497,2.8899,2.9273,1193300.0],["2025-09-08",2.9086,2.9235,2.8674,2.8824,1200100.0],["2025-09-09",2.8712,2.8974,2.8674,2.8749,1183900.0],["2025-09-10",2.8674,2.8899,2.7964,2.8002,1943900.0],["2025-09-11",2.7964,2.8525,2.7964,2.8375,1160400.0],["2025-09-12",2.8413,2.8413,2.8002,2.8076,1305700.0],["2025-09-15",2.8039,2.8076,2.7665,2.774,1654000.0],["2025-09-16",2.9385,2.9833,2.8525,2.9347,4744000.0],["2025-09-17",2.9385,2.9572,2.9011,2.9161,3673000.0],["2025-09-18",2.9198,2.9759,2.9086,2.9534,3658700.0],["2025-09-19",2.9647,2.9684,2.931,2.9347,2065600.0],["2025-09-22",2.9497,2.9497,2.8936,2.9086,2107100.0],["2025-09-23",2.9011,2.946,2.8787,2.8936,1774200.0],["2025-09-24",2.8974,2.9086,2.8712,2.8749,1789700.0],["2025-09-25",2.8861,2.9161,2.8637,2.8712,1599400.0],["2025-09-26",2.8712,3.002,2.8712,2.8936,2196900.0],["2025-09-29",2.8974,2.9235,2.8637,2.8936,7606600.0],["2025-09-30",2.8936,2.9684,2.8899,2.9647,3502500.0],["2025-10-01",2.9385,2.9908,2.9385,2.946,1049300.0],["2025-10-02",2.9422,2.9572,2.8674,2.8787,1934500.0],["2025-10-03",2.8824,2.946,2.8824,2.9123,1153600.0],["2025-10-06",2.9198,2.9347,2.86,2.8824,1883400.0],["2025-10-07",2.8787,2.8899,2.845,2.86,1356500.0],["2025-10-08",2.8525,2.8637,2.8263,2.8413,991600.0],["2025-10-09",2.8525,2.8525,2.8188,2.8413,1140300.0],["2025-10-10",2.8413,2.8861,2.8002,2.8824,1881300.0],["2025-10-13",2.8824,2.8899,2.8413,2.8787,1325200.0],["2025-10-14",2.8712,2.9759,2.8674,2.9572,2433400.0],["2025-10-15",2.9647,2.9946,2.9198,2.9347,2991600.0],["2025-10-16",2.9347,3.034,2.8773,2.8982,5707400.0],["2025-10-17",2.8982,2.9243,2.8669,2.8877,2999900.0],["2025-10-20",2.9086,2.9609,2.8982,2.9504,1525100.0],["2025-10-21",2.9556,2.9922,2.94,2.9452,1686200.0],["2025-10-22",2.9556,2.9765,2.9139,2.9609,1962100.0],["2025-10-23",2.9556,3.0131,2.9504,2.9713,7212000.0],["2025-10-24",2.9817,3.0026,2.9713,2.9922,1205900.0],["2025-10-27",2.9922,3.0026,2.9243,2.9243,1374800.0],["2025-10-28",2.8982,2.9139,2.8669,2.8877,1198000.0],["2025-10-29",2.8669,2.8669,2.799,2.8042,1810100.0],["2025-10-30",2.8094,2.8407,2.7938,2.7938,1003500.0],["2025-10-31",2.7833,2.8042,2.7468,2.7781,2759700.0],["2025-11-03",2.7572,2.7781,2.7363,2.752,2500200.0],["2025-11-04",2.8094,2.8146,2.7363,2.7729,1504800.0],["2025-11-05",2.7885,2.8042,2.7572,2.7781,2111900.0],["2025-11-06",2.7676,2.8094,2.7468,2.7572,2096000.0],["2025-11-07",2.7676,2.8303,2.752,2.8094,2254300.0],["2025-11-10",2.8199,2.8303,2.7781,2.8094,1658700.0],["2025-11-11",3.0444,3.0914,2.9504,2.9817,5733300.0],["2025-11-12",2.9817,2.9974,2.9504,2.9661,2626200.0],["2025-11-13",2.9504,2.9661,2.9191,2.9609,3088100.0],["2025-11-14",2.9609,2.9713,2.9295,2.9556,1389400.0],["2025-11-17",2.9347,2.9556,2.9191,2.9347,2761700.0],["2025-11-18",2.9295,2.9713,2.9295,2.9713,1738300.0],["2025-11-19",2.9713,2.9817,2.9295,2.94,2122800.0],["2025-11-20",2.9609,2.987,2.9347,2.9452,1342100.0],["2025-11-21",2.9504,2.9661,2.9347,2.9347,1087600.0],["2025-11-24",2.94,2.9609,2.9139,2.9556,1277700.0],["2025-11-25",2.9556,2.9922,2.9556,2.9713,1302500.0],["2025-11-26",2.9661,2.9974,2.9661,2.9817,824900.0],["2025-11-28",2.9765,2.9922,2.9661,2.9817,436800.0],["2025-12-01",2.9661,2.987,2.9243,2.9347,1599600.0],["2025-12-02",2.9452,2.9452,2.9139,2.9243,1394400.0],["2025-12-03",2.9347,2.9347,2.9139,2.9139,1408800.0],["2025-12-04",2.9086,2.9295,2.8982,2.9139,1491600.0],["2025-12-05",2.8982,2.9347,2.8982,2.9086,984100.0],["2025-12-08",2.9086,2.9243,2.8982,2.8982,1579600.0],["2025-12-09",2.9139,2.9347,2.9034,2.9139,1214900.0],["2025-12-10",2.9139,2.9713,2.9139,2.9452,2515900.0],["2025-12-11",2.9504,2.9974,2.9504,2.9974,1600300.0],["2025-12-12",3.0026,3.0287,2.9974,3.0235,1726200.0],["2025-12-15",3.034,3.0392,2.94,2.9661,4112500.0],["2025-12-16",2.9765,3.0183,2.9765,2.9974,2170200.0],["2025-12-17",2.9974,3.034,2.9817,2.987,1479100.0],["2025-12-18",3.0131,3.0131,2.9556,2.9609,2139000.0],["2025-12-19",2.9504,2.9765,2.9243,2.9347,1623900.0],["2025-12-22",2.9295,2.9661,2.9243,2.9347,1106500.0],["2025-12-23",2.9295,3.0601,2.8877,3.0235,6007000.0],["2025-12-24",3.1071,3.128,3.0705,3.1123,4152200.0],["2025-12-26",3.1123,3.1488,3.1018,3.1332,2226000.0],["2025-12-29",3.1436,3.1488,3.1018,3.1071,3018200.0],["2025-12-30",3.1071,3.1436,3.1018,3.1332,2262000.0],["2025-12-31",3.128,3.1332,3.0914,3.1018,1487000.0],["2026-01-02",3.1018,3.1123,3.0757,3.081,1856200.0],["2026-01-05",3.0862,3.1175,3.0862,3.0966,2078400.0],["2026-01-06",3.0966,3.1175,3.0757,3.0862,1737000.0],["2026-01-07",3.0862,3.1018,3.0444,3.0496,1663800.0],["2026-01-08",3.0392,3.1071,3.0392,3.0966,2167600.0],["2026-01-09",3.0862,3.1071,3.0548,3.0966,2258600.0],["2026-01-12",3.0705,3.1071,3.0705,3.0757,1381500.0],["2026-01-13",3.0757,3.0966,3.0653,3.0705,1742100.0],["2026-01-14",3.0653,3.1018,3.0601,3.0966,1385900.0],["2026-01-15",3.1071,3.1123,3.0914,3.0966,1045600.0],["2026-01-16",3.1071,3.1123,3.0914,3.1018,1393400.0],["2026-01-20",3.0757,3.1018,3.0548,3.0757,1597600.0],["2026-01-21",3.081,3.1123,3.081,3.0966,1623700.0],["2026-01-22",3.1071,3.1123,3.081,3.0862,1624400.0],["2026-01-23",3.0757,3.0966,3.0757,3.0757,1642600.0],["2026-01-26",3.0705,3.081,3.0496,3.0496,2534500.0],["2026-01-27",3.0392,3.0601,3.0392,3.0548,2136300.0],["2026-01-28",3.0601,3.0757,3.0444,3.0496,1840500.0],["2026-01-29",3.0601,3.081,3.0444,3.0601,1490700.0],["2026-01-30",3.0548,3.0914,3.0392,3.0705,2026200.0],["2026-02-02",3.0757,3.0966,3.034,3.034,1619300.0],["2026-02-03",3.034,3.0548,3.034,3.034,1298600.0],["2026-02-04",3.0601,3.1123,3.0496,3.1123,2683200.0],["2026-02-05",3.0914,3.1175,3.081,3.0966,2443000.0],["2026-02-06",3.1018,3.1227,3.0862,3.1018,1228100.0],["2026-02-09",3.1071,3.1071,3.081,3.0862,1184400.0],["2026-02-10",3.0862,3.1541,3.0862,3.1071,2528500.0],["2026-02-11",3.1071,3.1227,3.081,3.0862,1105900.0],["2026-02-12",3.1123,3.1123,3.0183,3.0183,1563300.0],["2026-02-13",3.0548,3.0757,3.034,3.0392,1316100.0],["2026-02-17",3.0548,3.0757,3.0235,3.0496,2376000.0],["2026-02-18",3.0496,3.0601,3.0287,3.0392,1207000.0],["2026-02-19",3.034,3.081,3.034,3.0705,1631000.0],["2026-02-20",3.0862,3.0914,3.0183,3.0235,1850800.0],["2026-02-23",3.034,3.0496,2.9609,2.9713,4314500.0],["2026-02-24",2.9765,2.9817,2.8721,2.9139,9229500.0],["2026-02-25",2.9139,3.0079,2.8564,3.0026,9412600.0],["2026-02-26",3.0079,3.0287,2.987,3.0287,51179800.0],["2026-02-27",3.0148,3.0844,3.0009,3.0705,7211700.0],["2026-03-02",3.0287,3.0775,3.0148,3.0566,4544900.0],["2026-03-03",3.0357,3.0844,2.9591,3.0009,4661600.0],["2026-03-04",2.987,3.0287,2.9661,3.0079,1891700.0],["2026-03-05",3.0009,3.0427,2.987,3.0287,1715500.0],["2026-03-06",3.0079,3.0218,2.987,3.0079,1805300.0],["2026-03-09",2.9939,3.0079,2.9591,2.973,3071700.0],["2026-03-10",2.973,2.9939,2.9313,2.9452,2925800.0],["2026-03-11",2.9521,2.973,2.9243,2.973,2357900.0],["2026-03-12",2.9382,2.9591,2.9243,2.9313,2496800.0],["2026-03-13",2.9452,2.9939,2.9173,2.9313,2345100.0],["2026-03-16",2.9452,2.9591,2.9104,2.9173,1792100.0],["2026-03-17",2.9243,2.9591,2.9173,2.9521,2251700.0],["2026-03-18",2.9313,2.9452,2.9104,2.9173,2254900.0],["2026-03-19",2.9034,2.9243,2.8964,2.9104,2422900.0],["2026-03-20",2.9243,2.9243,2.8199,2.8199,4281200.0],["2026-03-23",2.8477,2.8825,2.8268,2.8477,2451400.0],["2026-03-24",2.8407,2.8547,2.799,2.8059,2724100.0],["2026-03-25",2.8199,2.8477,2.8129,2.8268,1326200.0],["2026-03-26",2.8199,2.8338,2.792,2.799,1711600.0],["2026-03-27",2.792,2.8059,2.7433,2.7502,2251200.0],["2026-03-30",2.7572,2.8059,2.7572,2.7711,1154100.0],["2026-03-31",2.799,2.8477,2.785,2.8338,2386100.0],["2026-04-01",2.8338,2.8338,2.792,2.799,1366300.0],["2026-04-02",2.785,2.8338,2.7781,2.8199,1396500.0],["2026-04-06",2.8199,2.8199,2.799,2.8129,1172700.0],["2026-04-07",2.8129,2.8338,2.8059,2.8129,1295900.0],["2026-04-08",2.8477,2.8547,2.8129,2.8407,1606000.0],["2026-04-09",2.8477,2.8477,2.8129,2.8338,1399500.0],["2026-04-10",2.8268,2.8407,2.8129,2.8407,872200.0],["2026-04-13",2.8338,2.8477,2.8129,2.8407,1373200.0],["2026-04-14",2.8477,2.8616,2.8268,2.8547,3025800.0],["2026-04-15",2.8547,2.8756,2.8059,2.8616,1450000.0],["2026-04-16",2.8547,2.9173,2.8547,2.9104,1507300.0],["2026-04-17",2.9243,2.9661,2.9243,2.9521,2000100.0],["2026-04-20",2.9521,2.98,2.9382,2.9591,1357000.0],["2026-04-21",2.9661,2.9661,2.9034,2.9034,1472800.0],["2026-04-22",2.9173,2.9382,2.9104,2.9313,1576500.0],["2026-04-23",2.9313,2.973,2.9173,2.9521,1338700.0],["2026-04-24",2.9313,2.9661,2.9313,2.9452,843300.0],["2026-04-27",2.9382,2.973,2.9382,2.9452,1268800.0],["2026-04-28",2.973,2.973,2.9452,2.9661,1388400.0],["2026-04-29",2.9661,2.973,2.9173,2.9313,1087900.0],["2026-04-30",2.9173,2.9661,2.9173,2.9591,1066800.0],["2026-05-01",2.9661,2.9939,2.9591,2.9661,1477100.0],["2026-05-04",2.9591,2.98,2.9521,2.9591,916200.0],["2026-05-05",2.9661,2.973,2.9521,2.9591,1188700.0],["2026-05-06",2.9661,2.98,2.9452,2.9521,847700.0],["2026-05-07",2.9382,3.0079,2.9382,3.0009,2522200.0],["2026-05-08",3.0009,3.0148,2.9452,2.9521,1476600.0],["2026-05-11",2.9521,3.0079,2.9452,3.0079,2269300.0],["2026-05-12",3.0079,3.0079,2.98,2.98,1028400.0],["2026-05-13",2.98,2.987,2.9452,2.9661,1005000.0],["2026-05-14",2.9661,2.98,2.9452,2.9452,1109100.0],["2026-05-15",2.9313,2.9452,2.8895,2.9173,1270400.0],["2026-05-18",2.9243,2.9661,2.9243,2.9452,996700.0],["2026-05-19",2.9382,2.9661,2.9313,2.9382,997600.0],["2026-05-20",2.9452,2.973,2.9382,2.9591,691000.0],["2026-05-21",2.9452,2.9591,2.9243,2.9382,577000.0],["2026-05-22",2.9452,2.98,2.9382,2.9521,626900.0],["2026-05-26",2.98,2.98,2.9034,2.9313,1101100.0],["2026-05-27",2.9452,2.9591,2.9243,2.9452,943800.0],["2026-05-28",2.9382,2.9591,2.9243,2.9452,755800.0],["2026-05-29",2.9382,2.9452,2.9173,2.9243,1507400.0],["2026-06-01",2.9243,2.987,2.9243,2.98,847100.0],["2026-06-02",2.9661,2.987,2.9382,2.987,1127900.0],["2026-06-03",2.9661,2.9939,2.9591,2.98,989200.0],["2026-06-04",2.98,3.07,2.98,3.06,3637000.0],["2026-06-05",3.07,3.1,3.02,3.03,2074400.0],["2026-06-08",3.04,3.06,2.95,2.95,1534700.0],["2026-06-09",2.98,3.0,2.89,2.92,2273300.0],["2026-06-10",2.93,2.94,2.89,2.89,1750900.0],["2026-06-11",2.89,2.92,2.86,2.87,1983200.0],["2026-06-12",2.88,2.9,2.87,2.88,758000.0],["2026-06-15",2.88,2.89,2.85,2.87,1201900.0],["2026-06-16",2.89,2.93,2.88,2.91,2545000.0],["2026-06-17",2.9,2.91,2.86,2.9,3061400.0],["2026-06-18",2.89,2.93,2.89,2.9,2420800.0],["2026-06-22",2.9,2.92,2.89,2.9,1729600.0],["2026-06-23",2.91,2.94,2.9,2.92,1771100.0],["2026-06-24",2.94,2.95,2.91,2.92,1192500.0],["2026-06-25",2.9,2.91,2.86,2.9,1766100.0],["2026-06-26",2.91,3.0,2.91,2.97,2792000.0],["2026-06-29",2.96,3.0,2.95,3.0,1340800.0],["2026-06-30",2.98,3.0,2.95,2.97,1138400.0],["2026-07-01",2.97,3.0,2.95,2.97,1592600.0],["2026-07-02",2.95,3.01,2.955,2.96,1212629.0],["2026-07-15",2.77,2.8084,2.73,2.75,1217508.347314],["2026-07-16",2.74,2.795,2.74,2.78,872399.394919],["2026-07-17",2.75,2.78,2.71,2.73,1387910.700485],["2026-07-20",2.72,2.76,2.67,2.67,1561719.135276],["2026-07-21",2.67,2.71,2.63,2.7,1304199.096336],["2026-07-22",2.7,2.705,2.62,2.62,889910.140351],["2026-08-21",2.64,2.64,2.61,2.62,504749.414551],["2026-08-24",2.62,2.64,2.59,2.6,771515.217581],["2026-08-25",2.58,2.605,2.57,2.58,481849.756005],["2026-08-26",2.57,2.58,2.52,2.53,2230016.946394],["2026-08-27",2.52,2.54,2.49,2.51,1067139.585918],["2026-08-28",2.5,2.6,2.5,2.55,1702089.071509],["2026-08-31",2.52,2.535,2.5,2.51,4891557.585033],["2026-09-01",2.52,2.565,2.51,2.55,1299506.909218],["2026-09-02",2.54,2.57,2.53,2.56,608644.373904],["2026-09-08",2.55,2.555,2.48,2.48,1274098.53562],["2026-09-09",2.48,2.5,2.46,2.46,1783403.042173],["2026-09-10",2.46,2.46,2.42,2.44,2063072.468941],["2026-09-11",2.45,2.45,2.4,2.4,948711.628714],["2026-09-14",2.39,2.4189,2.32,2.37,2581766.135301],["2026-09-15",2.38,2.38,2.27,2.29,1462119.635256],["2026-09-16",2.29,2.33,2.25,2.25,1835272.1597]]}