{"t":"BN.TO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-29",6.0635,6.0788,6.0118,6.0539,1992442.0],["2011-06-30",6.0884,6.1478,6.0194,6.1478,2583706.0],["2011-07-04",6.1842,6.2244,6.0807,6.1976,843122.0],["2011-07-05",6.2149,6.2149,6.1382,6.1555,1921284.0],["2011-07-06",6.1516,6.2072,6.1306,6.1612,2065326.0],["2011-07-07",6.1919,6.1919,6.1516,6.1574,2213250.0],["2011-07-08",6.1574,6.1746,6.1286,6.1727,1514170.0],["2011-07-11",6.1689,6.1689,6.0903,6.1248,1876863.0],["2011-07-12",6.0539,6.121,6.0367,6.0673,1929478.0],["2011-07-13",6.0482,6.1785,6.0367,6.0539,2230932.0],["2011-07-14",6.0788,6.0807,5.983,6.0041,1761285.0],["2011-07-15",6.0309,6.0463,5.9639,5.9792,1907915.0],["2011-07-18",5.9486,5.9811,5.8202,5.8585,1365815.0],["2011-07-19",5.8432,5.9466,5.8413,5.8987,2293465.0],["2011-07-20",5.9007,5.9007,5.8202,5.847,2179180.0],["2011-07-21",5.8432,5.9869,5.8432,5.9351,1634493.0],["2011-07-22",5.939,5.9543,5.8509,5.8777,1308888.0],["2011-07-25",5.8528,5.8834,5.7953,5.8374,1645706.0],["2011-07-26",5.8374,5.8413,5.7915,5.801,1810449.0],["2011-07-27",5.7826,5.8384,5.7633,5.7633,3864131.0],["2011-07-28",5.7556,5.8249,5.6864,5.7999,2451739.0],["2011-07-29",5.7864,5.8422,5.7268,5.7903,2355567.0],["2011-08-02",5.8172,5.8172,5.5883,5.5883,3398365.0],["2011-08-03",5.5787,5.6345,5.4613,5.5902,4994044.0],["2011-08-04",5.5133,5.5575,5.369,5.3959,4469626.0],["2011-08-05",5.3844,5.4825,5.2478,5.3671,4713722.0],["2011-08-08",5.2055,5.2766,5.0727,5.1555,8229391.0],["2011-08-09",5.167,5.5152,5.167,5.5152,15274098.0],["2011-08-10",5.4825,5.4998,5.242,5.4152,6934735.0],["2011-08-11",5.4248,5.721,5.3478,5.671,5561157.0],["2011-08-12",5.7056,5.7076,5.5344,5.6672,3433297.0],["2011-08-15",5.7152,5.8191,5.6575,5.7191,2549205.0],["2011-08-16",5.7095,5.7095,5.6056,5.6556,2340473.0],["2011-08-17",5.7095,5.7345,5.6306,5.6383,2695404.0],["2011-08-18",5.4825,5.5652,5.4286,5.4902,3416478.0],["2011-08-19",5.3478,5.5575,5.3478,5.3921,4165153.0],["2011-08-22",5.521,5.521,5.319,5.3517,2683760.0],["2011-08-23",5.3863,5.4402,5.3151,5.4267,16256950.0],["2011-08-24",5.4075,5.4921,5.3882,5.4132,3162894.0],["2011-08-25",5.4344,5.4402,5.3382,5.4055,3325912.0],["2011-08-26",5.3459,5.4363,5.2901,5.3709,7171499.0],["2011-08-29",5.4575,5.5133,5.3978,5.494,1443443.0],["2011-08-30",5.4806,5.571,5.4479,5.521,2075676.0],["2011-08-31",5.5325,5.5998,5.4979,5.5979,4696040.0],["2011-09-01",5.6229,5.6229,5.4767,5.5363,4154803.0],["2011-09-02",5.4671,5.5113,5.419,5.4594,2386618.0],["2011-09-06",5.3151,5.4017,5.2382,5.4017,2647102.0],["2011-09-07",5.4267,5.5402,5.4055,5.5325,1457243.0],["2011-09-08",5.519,5.5864,5.4786,5.4825,2588019.0],["2011-09-09",5.4363,5.4709,5.2901,5.3074,1840637.0],["2011-09-12",5.2324,5.3151,5.2189,5.294,2379287.0],["2011-09-13",5.2882,5.3209,5.2574,5.2574,3087423.0],["2011-09-14",5.3036,5.444,5.2555,5.3978,2321497.0],["2011-09-15",5.4902,5.5421,5.4152,5.5267,2734649.0],["2011-09-16",5.571,5.5979,5.4671,5.494,11042961.0],["2011-09-19",5.4902,5.4902,5.3324,5.3594,2309422.0],["2011-09-20",5.3574,5.4517,5.3555,5.3959,2285702.0],["2011-09-21",5.3709,5.4344,5.1959,5.1959,2697991.0],["2011-09-22",5.1247,5.1997,5.0862,5.1882,5759970.0],["2011-09-23",5.0997,5.2824,5.0997,5.2709,3636423.0],["2011-09-26",5.2651,5.4209,5.2363,5.4209,4242781.0],["2011-09-27",5.4921,5.6171,5.4825,5.5517,3727851.0],["2011-09-28",5.6171,5.6171,5.4132,5.4248,2989526.0],["2011-09-29",5.4825,5.5575,5.4594,5.5575,3811085.0],["2011-09-30",5.519,5.5844,5.4786,5.5748,3687312.0],["2011-10-03",5.5421,5.5575,5.3267,5.3497,4313940.0],["2011-10-04",5.2362,5.2901,4.9842,5.2709,7762763.0],["2011-10-05",5.2997,5.3055,5.2189,5.267,3902945.0],["2011-10-06",5.269,5.3863,5.2478,5.3671,3687312.0],["2011-10-07",5.3344,5.3671,5.2055,5.2055,2436645.0],["2011-10-11",5.2709,5.2709,5.1862,5.2362,3174107.0],["2011-10-12",5.2824,5.2824,5.1939,5.2786,11212879.0],["2011-10-13",5.2959,5.2959,5.167,5.1843,4002135.0],["2011-10-14",5.2613,5.267,5.1939,5.267,10350350.0],["2011-10-17",5.2882,5.2882,5.1939,5.217,2233951.0],["2011-10-18",5.2266,5.2574,5.1882,5.2401,2032119.0],["2011-10-19",5.2555,5.3324,5.2266,5.319,3355238.0],["2011-10-20",5.319,5.3844,5.2959,5.3478,3405696.0],["2011-10-21",5.4171,5.5113,5.3594,5.4844,5759970.0],["2011-10-24",5.5229,5.569,5.4767,5.569,4338953.0],["2011-10-25",5.5594,5.5594,5.4671,5.4671,2441389.0],["2011-10-26",5.5171,5.5363,5.4113,5.4998,1796648.0],["2011-10-27",5.6364,5.6498,5.5767,5.6171,4130652.0],["2011-10-28",5.6996,5.7151,5.6146,5.632,2613032.0],["2011-10-31",5.5798,5.6803,5.5721,5.5721,2810983.0],["2011-11-01",5.4523,5.5489,5.4253,5.489,3697231.0],["2011-11-02",5.5006,5.6765,5.5006,5.6127,3588553.0],["2011-11-03",5.605,5.6668,5.5683,5.6166,2487965.0],["2011-11-04",5.5837,5.6417,5.5064,5.5296,1426623.0],["2011-11-07",5.5026,5.5818,5.5026,5.5818,2056270.0],["2011-11-08",5.603,5.6436,5.4987,5.6378,1833306.0],["2011-11-09",5.5431,5.5934,5.52,5.52,7066270.0],["2011-11-10",5.5258,5.5741,5.4697,5.5296,2916642.0],["2011-11-11",5.5644,5.6958,5.5644,5.6301,8173758.0],["2011-11-14",5.6687,5.6822,5.576,5.6146,2820470.0],["2011-11-15",5.5934,5.6668,5.5895,5.6359,2016162.0],["2011-11-16",5.603,5.603,5.5296,5.5315,13369202.0],["2011-11-17",5.5084,5.5586,5.3538,5.3828,3059822.0],["2011-11-18",5.4291,5.4291,5.3287,5.3924,1923440.0],["2011-11-21",5.3267,5.3538,5.2301,5.3538,2981332.0],["2011-11-22",5.3712,5.3886,5.292,5.3635,3563539.0],["2011-11-23",5.3171,5.321,5.2359,5.2475,6735059.0],["2011-11-24",5.2321,5.2688,5.1297,5.1587,883661.0],["2011-11-25",5.1722,5.3152,5.1529,5.2649,2855403.0],["2011-11-28",5.2881,5.4098,5.2495,5.2572,3749846.0],["2011-11-29",5.2649,5.2958,5.1818,5.234,13336426.0],["2011-11-30",5.3132,5.5045,5.2746,5.5045,5646979.0],["2011-12-01",5.5064,5.5064,5.3886,5.4021,3321600.0],["2011-12-02",5.4813,5.4948,5.3808,5.3963,2019181.0],["2011-12-05",5.4156,5.5605,5.4156,5.4832,2035138.0],["2011-12-06",5.489,5.5354,5.3538,5.4156,4109520.0],["2011-12-07",5.4291,5.5219,5.348,5.5064,2496591.0],["2011-12-08",5.4968,5.5064,5.404,5.433,3466505.0],["2011-12-09",5.4214,5.5006,5.4214,5.4523,2708342.0],["2011-12-12",5.4098,5.4156,5.2784,5.3673,2755781.0],["2011-12-13",5.4021,5.4156,5.2437,5.3016,3113730.0],["2011-12-14",5.3152,5.3152,5.2243,5.263,3973241.0],["2011-12-15",5.2784,5.3306,5.2282,5.292,2837721.0],["2011-12-16",5.2939,5.3596,5.2224,5.2224,8893107.0],["2011-12-19",5.2243,5.2823,5.2243,5.2804,2764837.0],["2011-12-20",5.3132,5.3654,5.3132,5.3229,2383168.0],["2011-12-21",5.3036,5.3461,5.2746,5.3171,1858319.0],["2011-12-22",5.3422,5.4349,5.3016,5.404,5448166.0],["2011-12-23",5.3847,5.4736,5.3847,5.404,1496919.0],["2011-12-28",5.4098,5.4098,5.2958,5.3461,1834168.0],["2011-12-29",5.3673,5.4446,5.3519,5.4098,1486569.0],["2011-12-30",5.4098,5.4543,5.3789,5.4176,2558262.0],["2012-01-03",5.5045,5.5509,5.4234,5.4581,3171520.0],["2012-01-04",5.4659,5.5084,5.4272,5.4446,3073191.0],["2012-01-05",5.4485,5.5451,5.3944,5.5258,2838152.0],["2012-01-06",5.5084,5.5335,5.4697,5.491,1697026.0],["2012-01-09",5.5393,5.5393,5.4272,5.4871,2030825.0],["2012-01-10",5.4987,5.5837,5.489,5.5625,2676859.0],["2012-01-11",5.5972,5.6417,5.5567,5.603,3044728.0],["2012-01-12",5.603,5.661,5.5876,5.661,2588019.0],["2012-01-13",5.6745,5.6745,5.603,5.6591,1521070.0],["2012-01-16",5.6262,5.7383,5.6243,5.7132,897462.0],["2012-01-17",5.7479,5.7866,5.7383,5.7711,4399761.0],["2012-01-18",5.7673,5.9469,5.7673,5.9238,4640407.0],["2012-01-19",5.9605,5.9894,5.9238,5.9894,2624245.0],["2012-01-20",5.9605,6.059,5.9605,5.9701,3604078.0],["2012-01-23",5.945,6.0262,5.9315,6.0107,1655625.0],["2012-01-24",6.0068,6.0339,5.9605,5.9972,1367109.0],["2012-01-25",6.0049,6.0262,5.9527,5.9527,2119234.0],["2012-01-26",5.9721,5.9895,5.9083,5.916,1810880.0],["2012-01-27",5.8793,5.9334,5.8503,5.8755,2118803.0],["2012-01-30",5.8312,5.9205,5.8118,5.8739,1640530.0],["2012-01-31",5.9185,5.9341,5.8448,5.905,2414219.0],["2012-02-01",5.9108,6.033,5.9011,6.0253,2647102.0],["2012-02-02",6.0718,6.0971,6.0078,6.0738,7102928.0],["2012-02-03",6.1068,6.1281,6.0699,6.1048,5643097.0],["2012-02-06",6.0893,6.1592,6.0796,6.1029,2594056.0],["2012-02-07",6.1165,6.1611,6.0524,6.1417,2343061.0],["2012-02-08",6.1611,6.1611,6.0524,6.099,1332608.0],["2012-02-09",6.0699,6.1106,6.0524,6.0835,1824249.0],["2012-02-10",6.035,6.0738,5.9748,6.033,3247854.0],["2012-02-13",6.0272,6.1145,6.0272,6.0641,15449623.0],["2012-02-14",6.0621,6.0621,6.0059,6.035,1628455.0],["2012-02-15",6.0718,6.0854,6.0136,6.0175,1988992.0],["2012-02-16",6.0505,6.1184,6.0194,6.1184,3774859.0],["2012-02-17",6.1184,6.1495,6.0932,6.1378,2642358.0],["2012-02-21",6.196,6.2019,6.0932,6.165,3880519.0],["2012-02-22",6.1475,6.163,6.0,6.0602,7791226.0],["2012-02-23",6.035,6.0602,6.0,6.0194,2118803.0],["2012-02-24",6.0059,6.1203,6.002,6.1145,3250010.0],["2012-02-27",6.0874,6.1475,5.9826,6.1475,2700579.0],["2012-02-28",6.1126,6.1126,6.0078,6.0777,5811722.0],["2012-02-29",6.1009,6.1126,6.0,6.0,14430113.0],["2012-03-01",6.0156,6.068,5.9865,6.0641,2577668.0],["2012-03-02",6.0796,6.0893,6.002,6.0253,3883969.0],["2012-03-05",6.035,6.1436,6.0175,6.1359,2735080.0],["2012-03-06",6.0835,6.1106,5.969,5.9923,14043269.0],["2012-03-07",5.9729,6.0272,5.9244,5.9903,3620466.0],["2012-03-08",6.0311,6.035,5.9748,5.9768,1877295.0],["2012-03-09",6.0117,6.0194,5.9806,6.0156,2208075.0],["2012-03-12",6.0544,6.0912,6.0291,6.0602,1457674.0],["2012-03-13",6.0544,6.2038,6.0524,6.2038,2551793.0],["2012-03-14",6.2077,6.2077,6.1262,6.1572,3467367.0],["2012-03-15",6.132,6.2096,6.1145,6.1941,2268452.0],["2012-03-16",6.198,6.2504,6.1689,6.1708,13499444.0],["2012-03-19",6.1902,6.2271,6.1475,6.1611,1780260.0],["2012-03-20",6.132,6.1475,6.0796,6.1145,1095412.0],["2012-03-21",6.1145,6.1747,6.0932,6.1514,2274058.0],["2012-03-22",6.1126,6.1727,6.0912,6.0912,6340883.0],["2012-03-23",6.0757,6.1475,6.0757,6.1126,3076210.0],["2012-03-26",6.1553,6.165,6.0951,6.1533,7155111.0],["2012-03-27",6.1378,6.1883,6.1281,6.1669,1919127.0],["2012-03-28",6.1708,6.1786,6.1009,6.1689,2378424.0],["2012-03-29",6.1145,6.1611,6.0156,6.1242,2973138.0],["2012-03-30",6.1281,6.165,6.0835,6.1068,3203002.0],["2012-04-02",6.0932,6.2251,6.0912,6.1941,3954696.0],["2012-04-03",6.1941,6.2174,6.1301,6.1398,6171396.0],["2012-04-04",6.1029,6.1689,6.0893,6.0932,3107693.0],["2012-04-05",6.0466,6.0738,6.0,6.0388,2872222.0],["2012-04-09",6.0524,6.0524,5.9535,5.9709,974658.0],["2012-04-10",5.9321,5.9826,5.839,5.872,3552326.0],["2012-04-11",5.8797,5.9496,5.8797,5.9476,2625108.0],["2012-04-12",5.9379,5.9942,5.8991,5.9884,2719986.0],["2012-04-13",5.9884,6.0059,5.9321,5.9884,2895510.0],["2012-04-16",6.0156,6.0427,5.9981,6.0369,2205056.0],["2012-04-17",6.0369,6.0427,5.9903,6.0388,2337885.0],["2012-04-18",6.0097,6.1533,6.0097,6.1533,2592763.0],["2012-04-19",6.1766,6.3474,6.1514,6.2368,9622375.0],["2012-04-20",6.2659,6.2717,6.2096,6.2581,3070173.0],["2012-04-23",6.1824,6.2135,6.1106,6.1436,4840082.0],["2012-04-24",6.1398,6.2387,6.1339,6.198,2495728.0],["2012-04-25",6.2271,6.2484,6.1514,6.1572,1602148.0],["2012-04-26",6.1669,6.2717,6.163,6.262,2481496.0],["2012-04-27",6.3281,6.3281,6.2423,6.3027,1863063.0],["2012-04-30",6.3125,6.3534,6.291,6.3534,4743910.0],["2012-05-01",6.371,6.4528,6.3144,6.4138,3613997.0],["2012-05-02",6.3632,6.406,6.2949,6.3671,2202037.0],["2012-05-03",6.3807,6.3963,6.3144,6.3261,1712120.0],["2012-05-04",6.2638,6.3554,6.2443,6.3437,2016593.0],["2012-05-07",6.2774,6.33,6.2618,6.3222,3222840.0],["2012-05-08",6.332,6.3476,6.2599,6.3144,16129727.0],["2012-05-09",6.2677,6.3554,6.2657,6.2949,3070604.0],["2012-05-10",6.2579,6.3671,6.256,6.3144,3601059.0],["2012-05-11",6.3495,6.371,6.291,6.371,1677188.0],["2012-05-14",6.3593,6.3593,6.2696,6.3125,6900233.0],["2012-05-15",6.2871,6.3339,6.2287,6.2462,2798476.0],["2012-05-16",6.2345,6.3339,6.1741,6.1897,3359551.0],["2012-05-17",6.1897,6.2072,6.0513,6.0611,19715692.0],["2012-05-18",6.1059,6.1059,5.9675,5.9792,3484618.0],["2012-05-22",6.0611,6.2306,6.0611,6.1839,6900233.0],["2012-05-23",6.1371,6.256,6.1079,6.2462,3145644.0],["2012-05-24",6.2404,6.3261,6.2365,6.3222,2312009.0],["2012-05-25",6.3339,6.3748,6.2735,6.3748,2524623.0],["2012-05-28",6.3885,6.4021,6.2755,6.332,4288926.0],["2012-05-29",6.3807,6.4664,6.3729,6.4587,4278576.0],["2012-05-30",6.408,6.4548,6.3222,6.3417,5602990.0],["2012-05-31",6.3437,6.4431,6.33,6.4392,3956853.0],["2012-06-01",6.4158,6.4158,6.2501,6.2501,4779705.0],["2012-06-04",6.254,6.2832,6.1234,6.1332,7205137.0],["2012-06-05",6.139,6.2209,6.1312,6.215,4931942.0],["2012-06-06",6.2365,6.3885,6.2092,6.371,5854417.0],["2012-06-07",6.4021,6.4703,6.3826,6.447,4105639.0],["2012-06-08",6.4294,6.4703,6.4119,6.4236,1952766.0],["2012-06-11",6.4333,6.4801,6.2969,6.3125,2293896.0],["2012-06-12",6.3008,6.3729,6.2832,6.3612,2077833.0],["2012-06-13",6.291,6.4294,6.291,6.3904,2414650.0],["2012-06-14",6.4119,6.4119,6.3027,6.3534,1808724.0],["2012-06-15",6.3534,6.4138,6.3183,6.33,9817307.0],["2012-06-18",6.3047,6.4236,6.3047,6.4041,1555140.0],["2012-06-19",6.4021,6.5327,6.4002,6.4898,2663921.0],["2012-06-20",6.5366,6.5697,6.482,6.5366,2246026.0],["2012-06-21",6.5444,6.5736,6.3573,6.3632,1834168.0],["2012-06-22",6.3748,6.4236,6.3125,6.3515,1894545.0],["2012-06-25",6.3378,6.3378,6.2482,6.2988,1508995.0],["2012-06-26",6.3008,6.4041,6.2716,6.3904,5189407.0],["2012-06-27",6.3885,6.4314,6.371,6.4041,1226948.0],["2012-06-28",6.3924,6.4587,6.2969,6.4587,1980367.0],["2012-06-29",6.4294,6.5736,6.4255,6.5697,3180145.0],["2012-07-03",6.6263,6.7744,6.6009,6.7607,2910605.0],["2012-07-04",6.7081,6.8211,6.6477,6.7295,806465.0],["2012-07-05",6.7023,6.7023,6.5756,6.5931,2497022.0],["2012-07-06",6.5814,6.6146,6.5464,6.5775,1794923.0],["2012-07-09",6.5775,6.6379,6.5191,6.6263,1428780.0],["2012-07-10",6.6282,6.6867,6.5541,6.5892,5364500.0],["2012-07-11",6.6068,6.6535,6.5775,6.597,3309093.0],["2012-07-12",6.6224,6.6282,6.5152,6.6009,1867376.0],["2012-07-13",6.5931,6.636,6.5931,6.6165,2038588.0],["2012-07-16",6.6243,6.6496,6.5717,6.6302,1015197.0],["2012-07-17",6.6243,6.6808,6.6009,6.6263,1828131.0],["2012-07-18",6.6535,6.6555,6.5873,6.6107,2606563.0],["2012-07-19",6.597,6.6496,6.597,6.6438,1912227.0],["2012-07-20",6.6399,6.6574,6.5951,6.6418,1483550.0],["2012-07-23",6.5502,6.5678,6.5035,6.5425,2236538.0],["2012-07-24",6.5288,6.5483,6.4509,6.4645,1435680.0],["2012-07-25",6.4742,6.4937,6.4431,6.4684,2533248.0],["2012-07-26",6.5249,6.6068,6.521,6.5483,3179283.0],["2012-07-27",6.6107,6.6964,6.5697,6.6613,2189962.0],["2012-07-30",6.6398,6.7122,6.6163,6.6359,2614757.0],["2012-07-31",6.6789,6.7161,6.6124,6.6574,4087957.0],["2012-08-01",6.6848,6.7259,6.6065,6.7005,2197293.0],["2012-08-02",6.6985,6.6985,6.5889,6.6085,2497022.0],["2012-08-03",6.675,6.7533,6.6418,6.6946,2020043.0],["2012-08-07",6.7024,6.7768,6.6574,6.7611,2650552.0],["2012-08-08",6.7807,6.8472,6.7377,6.7983,7203844.0],["2012-08-09",6.7905,6.8218,6.6966,6.7024,5691830.0],["2012-08-10",6.675,6.7611,6.6535,6.7416,2126566.0],["2012-08-13",6.7514,6.7846,6.7005,6.7553,1509857.0],["2012-08-14",6.7592,6.8159,6.7357,6.7651,1723333.0],["2012-08-15",6.767,6.7964,6.7357,6.7768,11583767.0],["2012-08-16",6.7983,6.8335,6.72,6.8179,1835893.0],["2012-08-17",6.8355,6.8453,6.7983,6.8238,4358360.0],["2012-08-20",6.8198,6.8296,6.7748,6.8198,1546515.0],["2012-08-21",6.8394,6.8472,6.7827,6.8101,2888610.0],["2012-08-22",6.8101,6.8844,6.7905,6.8727,6443955.0],["2012-08-23",6.8727,6.8825,6.8257,6.8531,2661334.0],["2012-08-24",6.8531,6.8981,6.8218,6.8864,1879451.0],["2012-08-27",6.8864,6.8864,6.7983,6.8081,2361605.0],["2012-08-28",6.814,6.8296,6.7768,6.7788,6156733.0],["2012-08-29",6.7533,6.7807,6.7259,6.7533,2215837.0],["2012-08-30",6.7533,6.7768,6.6887,6.7396,1050992.0],["2012-08-31",6.767,6.7787,6.6476,6.6476,4353616.0],["2012-09-04",6.6379,6.6652,6.5498,6.6379,6367622.0],["2012-09-05",6.63,6.677,6.585,6.6398,1787592.0],["2012-09-06",6.6594,6.7416,6.6339,6.7416,4316527.0],["2012-09-07",6.7514,6.7924,6.6926,6.72,3683000.0],["2012-09-10",6.7435,6.7514,6.6926,6.7024,2079127.0],["2012-09-11",6.6946,6.7161,6.6144,6.6711,2594056.0],["2012-09-12",6.7455,6.8101,6.6829,6.7846,2056701.0],["2012-09-13",6.7846,6.8727,6.7514,6.8727,2601819.0],["2012-09-14",6.9177,6.9177,6.7748,6.7964,3814104.0],["2012-09-17",6.7964,6.7964,6.722,6.7377,4580892.0],["2012-09-18",6.7416,6.8042,6.7024,6.7514,5027683.0],["2012-09-19",6.7592,6.7709,6.6926,6.7083,3299174.0],["2012-09-20",6.6887,6.7357,6.6731,6.7024,1841500.0],["2012-09-21",6.7024,6.7514,6.6926,6.7103,20043022.0],["2012-09-24",6.7494,6.7494,6.6653,6.6926,2573356.0],["2012-09-25",6.7161,6.724,6.6261,6.6398,2721280.0],["2012-09-26",6.6418,6.72,6.6418,6.6829,4328171.0],["2012-09-27",6.6946,6.7435,6.6711,6.722,2044625.0],["2012-09-28",6.6574,6.7122,6.6124,6.6418,3108555.0],["2012-10-01",6.6692,6.7318,6.5733,6.6085,2205487.0],["2012-10-02",6.6379,6.6476,6.5165,6.542,3150819.0],["2012-10-03",6.5694,6.5791,6.5028,6.5146,2805376.0],["2012-10-04",6.5439,6.5889,6.4852,6.4911,2565162.0],["2012-10-05",6.5146,6.5635,6.4617,6.4872,3288824.0],["2012-10-09",6.5009,6.5009,6.4167,6.4422,5864767.0],["2012-10-10",6.4363,6.45,6.315,6.358,3446667.0],["2012-10-11",6.3424,6.4715,6.3424,6.4343,3015833.0],["2012-10-12",6.4109,6.4598,6.4089,6.4598,2531092.0],["2012-10-15",6.4559,6.5009,6.4089,6.5009,2645808.0],["2012-10-16",6.5361,6.6789,6.5302,6.6574,2836427.0],["2012-10-17",6.6692,6.6907,6.6065,6.6124,7817964.0],["2012-10-18",6.6144,6.6809,6.6085,6.6692,2922249.0],["2012-10-19",6.6574,6.7396,6.6574,6.6966,2202037.0],["2012-10-22",6.6789,6.7494,6.6633,6.722,2839877.0],["2012-10-23",6.6476,6.6926,6.5459,6.6652,3984885.0],["2012-10-24",6.6555,6.7161,6.6242,6.6652,1712120.0],["2012-10-25",6.7279,6.7455,6.6124,6.6242,2089477.0],["2012-10-26",6.6202,6.6574,6.5909,6.632,1965273.0],["2012-10-29",6.6555,6.7318,6.5498,6.7318,869429.0],["2012-10-30",6.7159,6.8711,6.7159,6.8573,1223066.0],["2012-10-31",6.8455,6.8495,6.7316,6.7552,2288721.0],["2012-11-01",6.7414,6.9182,6.7414,6.8495,2177886.0],["2012-11-02",6.8868,6.9163,6.8455,6.8613,3885694.0],["2012-11-05",6.8298,6.8868,6.7945,6.818,1295519.0],["2012-11-06",6.8475,6.8711,6.7827,6.7886,1136382.0],["2012-11-07",6.7925,6.7984,6.7296,6.7375,1363227.0],["2012-11-08",6.706,6.7591,6.6687,6.6746,1766891.0],["2012-11-09",6.6412,6.7002,6.6078,6.651,2886023.0],["2012-11-12",6.6785,6.765,6.6392,6.7119,3031790.0],["2012-11-13",6.6962,6.7178,6.6628,6.6884,6995112.0],["2012-11-14",6.6943,6.7139,6.5272,6.5469,7230151.0],["2012-11-15",6.5469,6.5646,6.4506,6.4663,2568612.0],["2012-11-16",6.4781,6.4879,6.3976,6.4663,2971413.0],["2012-11-19",6.4978,6.543,6.4703,6.541,1695732.0],["2012-11-20",6.5548,6.6432,6.5489,6.6373,2277940.0],["2012-11-21",6.6432,6.7139,6.5921,6.7139,1803549.0],["2012-11-22",6.7198,6.7807,6.6471,6.6943,638703.0],["2012-11-23",6.7237,6.7453,6.6805,6.7218,1637080.0],["2012-11-26",6.6805,6.7119,6.6609,6.708,2820470.0],["2012-11-27",6.7394,6.7394,6.6687,6.6825,2196431.0],["2012-11-28",6.6314,6.7178,6.6294,6.7041,1919559.0],["2012-11-29",6.7571,6.7768,6.6962,6.7257,3296155.0],["2012-11-30",6.7728,6.8279,6.7218,6.7945,4215611.0],["2012-12-03",6.7866,6.8043,6.7689,6.8004,2844621.0],["2012-12-04",6.7886,6.7886,6.7493,6.7571,1893683.0],["2012-12-05",6.7787,6.8102,6.7434,6.8004,1494763.0],["2012-12-06",6.8239,6.8475,6.7846,6.8455,1468025.0],["2012-12-07",6.877,6.8966,6.8436,6.8514,4605906.0],["2012-12-10",6.8848,6.9261,6.8279,6.9241,2293034.0],["2012-12-11",6.9163,6.9792,6.8947,6.9124,3699819.0],["2012-12-12",6.9918,6.9977,6.9324,6.9819,2661334.0],["2012-12-13",6.9957,6.9957,6.8927,6.9026,2300797.0],["2012-12-14",6.9145,6.9898,6.8888,6.9819,3126668.0],["2012-12-17",6.9819,7.0155,6.9502,7.0155,7572144.0],["2012-12-18",7.0453,7.1027,7.0056,7.067,2425001.0],["2012-12-19",7.0968,7.172,7.0809,7.172,4539491.0],["2012-12-20",7.1463,7.2691,7.1443,7.2651,3405265.0],["2012-12-21",7.277,7.279,7.1859,7.1859,11388835.0],["2012-12-24",7.2394,7.2572,7.176,7.2077,1037623.0],["2012-12-27",7.1344,7.172,7.0948,7.1522,3211627.0],["2012-12-28",7.1126,7.1681,7.075,7.1443,2265864.0],["2012-12-31",7.1522,7.2433,7.1344,7.2176,1825543.0],["2013-01-02",7.2612,7.2869,7.2097,7.2493,2230500.0],["2013-01-03",7.2493,7.2592,7.2097,7.2473,3648067.0],["2013-01-04",7.2394,7.3404,7.2295,7.3404,2507804.0],["2013-01-07",7.3186,7.3443,7.2988,7.3424,3557070.0],["2013-01-08",7.3285,7.3622,7.2988,7.3483,3035671.0],["2013-01-09",7.3404,7.4295,7.3404,7.4018,2177455.0],["2013-01-10",7.4097,7.4255,7.3503,7.3701,4188873.0],["2013-01-11",7.3879,7.3879,7.2988,7.3126,2635458.0],["2013-01-14",7.3582,7.3721,7.3146,7.3463,1848400.0],["2013-01-15",7.3325,7.3364,7.2473,7.2592,3629523.0],["2013-01-16",7.2215,7.2493,7.1483,7.1819,2319341.0],["2013-01-17",7.1819,7.2651,7.1819,7.2394,2052388.0],["2013-01-18",7.279,7.3206,7.2532,7.2552,1666406.0],["2013-01-21",7.3226,7.3661,7.3027,7.3523,609808.0],["2013-01-22",7.3186,7.3384,7.2473,7.2948,1728508.0],["2013-01-23",7.3146,7.3483,7.2869,7.3206,1283012.0],["2013-01-24",7.3305,7.3879,7.3265,7.384,2234382.0],["2013-01-25",7.3879,7.479,7.376,7.4751,2667803.0],["2013-01-28",7.5206,7.5325,7.477,7.5206,3879656.0],["2013-01-29",7.5404,7.5543,7.3879,7.3998,3868875.0],["2013-01-30",7.4515,7.4793,7.3799,7.3978,1870826.0],["2013-01-31",7.4157,7.4177,7.3183,7.3183,2983057.0],["2013-02-01",7.3759,7.4058,7.3064,7.3064,3201708.0],["2013-02-04",7.2825,7.3799,7.2388,7.3759,3759765.0],["2013-02-05",7.3561,7.4714,7.3561,7.3819,2643221.0],["2013-02-06",7.3918,7.531,7.3839,7.5052,4357497.0],["2013-02-07",7.527,7.5469,7.4694,7.529,7177105.0],["2013-02-08",7.5549,7.7199,7.535,7.7179,5810859.0],["2013-02-11",7.7437,7.7994,7.702,7.702,2688072.0],["2013-02-12",7.7298,7.7656,7.6861,7.696,1729371.0],["2013-02-13",7.7418,7.7537,7.6861,7.7119,880642.0],["2013-02-14",7.7378,7.7378,7.6145,7.6404,2142091.0],["2013-02-15",7.6523,7.708,7.3779,7.4078,5248921.0],["2013-02-19",7.5091,7.7437,7.4813,7.7437,4876309.0],["2013-02-20",7.7258,7.7855,7.6503,7.7596,9085020.0],["2013-02-21",7.7179,7.7437,7.6344,7.6881,8317369.0],["2013-02-22",7.6781,7.7537,7.6523,7.6742,4552860.0],["2013-02-25",7.6881,7.7477,7.5211,7.5211,3837392.0],["2013-02-26",7.5529,7.6165,7.525,7.5986,4765905.0],["2013-02-27",7.5847,7.6622,7.5787,7.6384,6029079.0],["2013-02-28",7.6245,7.7775,7.6145,7.7756,5704768.0],["2013-03-01",7.6543,7.877,7.6543,7.8511,3281492.0],["2013-03-04",7.8591,7.8968,7.8113,7.865,3027909.0],["2013-03-05",7.9127,8.0102,7.8849,7.9008,2785538.0],["2013-03-06",7.9644,7.9644,7.8849,7.9028,1813468.0],["2013-03-07",7.9127,7.9127,7.8829,7.9088,1799667.0],["2013-03-08",7.9147,7.9267,7.8034,7.8829,6658294.0],["2013-03-11",7.871,7.9008,7.6264,7.6821,4063806.0],["2013-03-12",7.6523,7.708,7.4992,7.5171,7255164.0],["2013-03-13",7.4913,7.5628,7.4634,7.5012,5845360.0],["2013-03-14",7.5191,7.6026,7.4793,7.5867,3628660.0],["2013-03-15",7.5887,7.6583,7.531,7.533,7454408.0],["2013-03-18",7.4952,7.5251,7.362,7.4753,2773894.0],["2013-03-19",7.4853,7.5628,7.4475,7.4893,4202673.0],["2013-03-20",7.4932,7.5628,7.4853,7.5012,2421119.0],["2013-03-21",7.5052,7.5052,7.2726,7.2765,11127058.0],["2013-03-22",7.2626,7.3521,7.2089,7.2229,2559124.0],["2013-03-25",7.2189,7.2368,7.1572,7.1851,4615825.0],["2013-03-26",7.2229,7.2308,7.1413,7.2149,2709635.0],["2013-03-27",7.1851,7.2586,7.1155,7.2527,2484084.0],["2013-03-28",7.2487,7.3819,7.2388,7.3759,5185525.0],["2013-04-01",7.3859,7.4276,7.3441,7.3541,3059822.0],["2013-04-02",7.3441,7.4455,7.3441,7.4237,3011089.0],["2013-04-03",7.3978,7.4396,7.2944,7.3382,3383271.0],["2013-04-04",7.3402,7.4296,7.3402,7.3759,3537232.0],["2013-04-05",7.3481,7.4038,7.2825,7.4038,3505750.0],["2013-04-08",7.4058,7.527,7.3799,7.5191,1977779.0],["2013-04-09",7.4773,7.5469,7.4396,7.531,6652256.0],["2013-04-10",7.5628,7.6881,7.5429,7.6324,7055489.0],["2013-04-11",7.6026,7.696,7.5966,7.6742,6067030.0],["2013-04-12",7.6264,7.6841,7.5827,7.6463,2424570.0],["2013-04-15",7.9069,7.9069,7.5701,7.5721,2482381.0],["2013-04-16",7.5475,7.7631,7.5372,7.7385,2370077.0],["2013-04-17",7.7405,7.7426,7.5454,7.6337,2985453.0],["2013-04-18",7.6686,7.6686,7.5968,7.6193,3372047.0],["2013-04-19",7.5023,7.7672,7.5023,7.7611,2669415.0],["2013-04-22",7.7528,7.7672,7.6748,7.72,1617764.0],["2013-04-23",7.7364,7.8309,7.7015,7.7734,1800206.0],["2013-04-24",7.7528,7.9089,7.7446,7.9028,2447312.0],["2013-04-25",7.8658,7.9254,7.8576,7.8781,2101632.0],["2013-04-26",7.837,7.8761,7.7179,7.8206,2334173.0],["2013-04-29",7.9099,7.9924,7.8583,7.9697,1750108.0],["2013-04-30",7.9615,8.0377,7.8645,8.0192,2755835.0],["2013-05-01",8.0687,8.0687,7.9779,7.9883,1556393.0],["2013-05-02",7.9511,8.0749,7.947,8.0233,1902908.0],["2013-05-03",8.0955,8.1182,8.0068,8.0068,1752195.0],["2013-05-06",8.0604,8.0914,8.0254,8.0604,2260277.0],["2013-05-07",8.0893,8.0914,7.9944,8.0274,8745111.0],["2013-05-08",8.0089,8.0955,8.0048,8.079,1902073.0],["2013-05-09",8.1017,8.1017,7.9017,7.9346,7225039.0],["2013-05-10",7.9532,7.9779,7.8604,7.9511,2553354.0],["2013-05-13",7.9511,7.9511,7.8872,7.9367,10997456.0],["2013-05-14",7.9511,8.0501,7.9429,8.0481,3856332.0],["2013-05-15",8.0212,8.0749,8.013,8.0295,3218411.0],["2013-05-16",8.0749,8.0914,8.0048,8.0192,1702097.0],["2013-05-17",8.0192,8.1079,8.0171,8.0852,7280982.0],["2013-05-21",8.0625,8.0955,8.0398,8.0398,3048911.0],["2013-05-22",8.0934,8.1058,7.9779,7.9986,3886391.0],["2013-05-23",7.9388,7.9388,7.7552,7.7635,2608879.0],["2013-05-24",7.7243,7.8047,7.7016,7.7697,4807786.0],["2013-05-27",7.8006,7.9037,7.7532,7.8089,1082545.0],["2013-05-28",7.8934,7.9408,7.8295,7.8728,4223721.0],["2013-05-29",7.8254,7.8254,7.6831,7.7284,3291889.0],["2013-05-30",7.6996,7.714,7.5862,7.6006,2046941.0],["2013-05-31",7.5779,7.6521,7.514,7.5387,4445824.0],["2013-06-03",7.5016,7.5532,7.4789,7.4975,1872014.0],["2013-06-04",7.4707,7.5161,7.4233,7.4542,2912393.0],["2013-06-05",7.3882,7.4418,7.3367,7.413,3721484.0],["2013-06-06",7.3428,7.4892,7.3428,7.4831,3740271.0],["2013-06-07",7.4789,7.5511,7.4233,7.4934,3467234.0],["2013-06-10",7.4934,7.5222,7.4521,7.4934,1884121.0],["2013-06-11",7.4521,7.4748,7.3552,7.4026,4773135.0],["2013-06-12",7.3861,7.4026,7.2995,7.3263,3348250.0],["2013-06-13",7.316,7.4686,7.2171,7.4604,3852157.0],["2013-06-14",7.4542,7.5057,7.3985,7.413,10819606.0],["2013-06-17",7.4831,7.646,7.4728,7.6068,2924500.0],["2013-06-18",7.5965,7.7037,7.5965,7.6542,1682475.0],["2013-06-19",7.6295,7.6893,7.4934,7.5387,2971676.0],["2013-06-20",7.4439,7.4851,7.3882,7.4026,7842085.0],["2013-06-21",7.4563,7.5202,7.3717,7.3903,12234054.0],["2013-06-24",7.3655,7.4686,7.3057,7.4253,3045571.0],["2013-06-25",7.4356,7.6253,7.4253,7.6171,2785894.0],["2013-06-26",7.5985,7.7594,7.5985,7.7202,1762215.0],["2013-06-27",7.7243,7.8254,7.7243,7.7614,1474983.0],["2013-06-28",7.7367,7.9243,7.7058,7.7944,2544586.0],["2013-07-02",7.8233,7.9429,7.7656,7.8398,2290336.0],["2013-07-03",7.846,7.846,7.6686,7.78,2318726.0],["2013-07-04",7.8254,7.8357,7.6418,7.7738,872966.0],["2013-07-05",7.78,7.8233,7.6295,7.714,2084515.0],["2013-07-08",7.7924,7.815,7.7552,7.7759,3210061.0],["2013-07-09",7.8336,7.9346,7.7965,7.9264,1997260.0],["2013-07-10",7.9326,7.9346,7.8295,7.8769,1501703.0],["2013-07-11",7.9388,7.9944,7.912,7.9573,2897363.0],["2013-07-12",7.9759,8.0006,7.8728,7.9099,1585618.0],["2013-07-15",7.9367,8.0336,7.9161,7.9656,1821498.0],["2013-07-16",8.0151,8.0316,7.8584,7.8934,4182390.0],["2013-07-17",7.9346,8.0357,7.9346,7.9944,2434370.0],["2013-07-18",8.0089,8.0852,8.0089,8.0398,2795914.0],["2013-07-19",8.046,8.0975,8.0295,8.0749,1684145.0],["2013-07-22",8.0522,8.0934,8.0027,8.0254,2084098.0],["2013-07-23",8.0233,8.0645,7.9986,8.0212,1441167.0],["2013-07-24",8.046,8.079,7.9924,8.0563,3850905.0],["2013-07-25",8.0563,8.0831,7.9697,7.9944,2136701.0],["2013-07-26",7.9779,8.0316,7.9635,7.9697,1610249.0],["2013-07-29",7.9491,8.0687,7.947,8.0439,1677465.0],["2013-07-30",8.1069,8.1151,8.0427,8.0634,2658560.0],["2013-07-31",8.1048,8.1441,7.8564,7.8688,2819293.0],["2013-08-01",8.0241,8.0241,7.8522,7.8688,1750525.0],["2013-08-02",7.9123,8.0448,7.8895,8.0303,1880781.0],["2013-08-06",8.0282,8.0613,7.9516,8.0075,2987958.0],["2013-08-07",7.9475,8.0075,7.8626,7.9143,1988493.0],["2013-08-08",7.9061,8.0013,7.8833,7.9868,2530392.0],["2013-08-09",8.0737,8.0737,7.8647,7.8647,2837663.0],["2013-08-12",7.8564,7.9412,7.8377,7.9164,3994103.0],["2013-08-13",7.9288,7.933,7.8336,7.8605,2605122.0],["2013-08-14",7.8667,7.9723,7.8191,7.9288,2418505.0],["2013-08-15",7.8667,7.8667,7.6328,7.6618,6466881.0],["2013-08-16",7.6576,7.7073,7.5976,7.5976,2916150.0],["2013-08-19",7.5521,7.5645,7.4196,7.4506,2871062.0],["2013-08-20",7.4672,7.5893,7.432,7.5769,2824720.0],["2013-08-21",7.5645,7.6266,7.5272,7.5645,3312346.0],["2013-08-22",7.5769,7.6659,7.5458,7.6597,1444089.0],["2013-08-23",7.5852,7.6576,7.581,7.6183,2793409.0],["2013-08-26",7.6266,7.6535,7.5728,7.5769,2525382.0],["2013-08-27",7.492,7.55,7.4755,7.4755,3626296.0],["2013-08-28",7.4527,7.4734,7.3181,7.4278,3883886.0],["2013-08-29",7.4278,7.5313,7.4216,7.5086,5002335.0],["2013-08-30",7.5024,7.6369,7.5024,7.5417,4022075.0],["2013-09-03",7.5872,7.5872,7.4941,7.5479,3465146.0],["2013-09-04",7.5169,7.6535,7.5024,7.5665,1336377.0],["2013-09-05",7.5831,7.7011,7.5458,7.7011,2184712.0],["2013-09-06",7.8067,7.8067,7.5707,7.579,2390116.0],["2013-09-09",7.5645,7.6845,7.5645,7.6431,1223238.0],["2013-09-10",7.6597,7.7756,7.6535,7.7756,2051534.0],["2013-09-11",7.7322,7.7674,7.7011,7.7549,1751778.0],["2013-09-12",7.7342,7.7943,7.7239,7.7632,1089225.0],["2013-09-13",7.7922,7.8108,7.7218,7.7342,1520489.0],["2013-09-16",7.7342,7.8998,7.7115,7.8895,2625579.0],["2013-09-17",7.8709,7.9454,7.8253,7.9102,1659095.0],["2013-09-18",7.8978,8.0241,7.8895,7.9847,2523712.0],["2013-09-19",7.9723,8.053,7.9702,8.0385,2001018.0],["2013-09-20",8.0841,8.0841,7.904,7.9185,8189017.0],["2013-09-23",7.8998,7.9806,7.8998,7.9599,1647406.0],["2013-09-24",7.9433,8.0137,7.9288,7.9537,1363932.0],["2013-09-25",7.9785,8.0261,7.8854,7.9123,2292006.0],["2013-09-26",7.9081,7.9744,7.8667,7.8998,1604404.0],["2013-09-27",7.8957,7.8957,7.7736,7.8357,1744680.0],["2013-09-30",7.7611,8.082,7.7611,7.9785,4069668.0],["2013-10-01",7.9702,8.1048,7.9702,8.0572,2370077.0],["2013-10-02",8.0199,8.111,7.9868,8.1089,2977103.0],["2013-10-03",8.1131,8.1131,7.9744,8.0054,1589792.0],["2013-10-04",7.9868,8.0944,7.9661,8.0344,1862412.0],["2013-10-07",7.9723,8.1089,7.9537,8.0592,1964696.0],["2013-10-08",8.0241,8.0737,7.9619,7.9992,1925870.0],["2013-10-09",8.0054,8.0944,8.0054,8.0406,1583113.0],["2013-10-10",8.0986,8.3408,8.0986,8.287,3278112.0],["2013-10-11",8.3263,8.376,8.2104,8.2414,1302561.0],["2013-10-15",8.2952,8.3553,8.2042,8.2228,2875654.0],["2013-10-16",8.2166,8.3532,8.2145,8.347,2085768.0],["2013-10-17",8.2808,8.4671,8.2559,8.4464,2096205.0],["2013-10-18",8.4526,8.523,8.4402,8.5168,1560986.0],["2013-10-21",8.5023,8.5292,8.4733,8.5085,1802711.0],["2013-10-22",8.5313,8.6223,8.5105,8.5768,3979073.0],["2013-10-23",8.5644,8.6927,8.5602,8.6575,2495740.0],["2013-10-24",8.6886,8.7507,8.6327,8.7196,2035669.0],["2013-10-25",8.7321,8.8273,8.6762,8.8066,1897481.0],["2013-10-28",8.788,8.8066,8.6513,8.6596,1646988.0],["2013-10-29",8.6555,8.6989,8.612,8.6762,1578520.0],["2013-10-30",8.7005,8.7005,8.6028,8.6319,2231888.0],["2013-10-31",8.6278,8.6818,8.5779,8.5779,3615024.0],["2013-11-01",8.5031,8.6485,8.5031,8.607,2604287.0],["2013-11-04",8.582,8.6776,8.582,8.6506,1047894.0],["2013-11-05",8.6672,8.6942,8.6423,8.6818,2303696.0],["2013-11-06",8.7254,8.7275,8.6257,8.6506,1546791.0],["2013-11-07",8.661,8.6839,8.5654,8.5966,6532009.0],["2013-11-08",8.6194,8.6277,8.4906,8.5031,3416718.0],["2013-11-11",8.5384,8.6277,8.4906,8.5613,2325823.0],["2013-11-12",8.5716,8.6652,8.5363,8.582,2383436.0],["2013-11-13",8.5633,8.5654,8.501,8.5363,2113739.0],["2013-11-14",8.528,8.7213,8.528,8.688,3367872.0],["2013-11-15",8.6963,8.7607,8.6693,8.7607,3671385.0],["2013-11-18",8.7794,8.7794,8.6548,8.661,2699474.0],["2013-11-19",8.6423,8.688,8.5613,8.6652,3005493.0],["2013-11-20",8.6652,8.6901,8.5405,8.5945,2486556.0],["2013-11-21",8.5924,8.6485,8.5592,8.5696,1818158.0],["2013-11-22",8.5509,8.6859,8.5488,8.6381,2041931.0],["2013-11-25",8.6548,8.6652,8.5716,8.5841,3945257.0],["2013-11-26",8.5592,8.6381,8.4989,8.4989,3664288.0],["2013-11-27",8.5072,8.582,8.5072,8.5301,1706271.0],["2013-11-28",8.5342,8.6444,8.5301,8.6007,1088390.0],["2013-11-29",8.5883,8.6236,8.5259,8.5405,1785594.0],["2013-12-02",8.5322,8.607,8.5197,8.5426,2460671.0],["2013-12-03",8.4885,8.5155,8.4303,8.4864,2375921.0],["2013-12-04",8.4407,8.5509,8.4199,8.5093,2197237.0],["2013-12-05",8.5155,8.5426,8.447,8.4532,1801876.0],["2013-12-06",8.4657,8.5924,8.4594,8.5737,1504207.0],["2013-12-09",8.582,8.6257,8.5197,8.5342,1521324.0],["2013-12-10",8.5322,8.5322,8.4262,8.4324,2093700.0],["2013-12-11",8.4449,8.4449,8.2932,8.3015,2978356.0],["2013-12-12",8.2807,8.3722,8.2558,8.2724,1933802.0],["2013-12-13",8.2662,8.3264,8.2101,8.2475,2837663.0],["2013-12-16",8.287,8.3244,8.2371,8.2641,1786012.0],["2013-12-17",8.287,8.287,8.2163,8.2288,2141711.0],["2013-12-18",8.2163,8.42,8.2163,8.4137,2263617.0],["2013-12-19",8.4241,8.4449,8.341,8.4054,1758040.0],["2013-12-20",8.4387,8.4885,8.3514,8.3597,7626662.0],["2013-12-23",8.4033,8.4449,8.3119,8.3784,1181907.0],["2013-12-24",8.4075,8.4594,8.3888,8.4075,761080.0],["2013-12-27",8.4781,8.5426,8.4781,8.5363,1297551.0],["2013-12-30",8.5446,8.5716,8.5197,8.5613,805333.0],["2013-12-31",8.5592,8.6132,8.5488,8.5654,799071.0],["2014-01-02",8.5405,8.6132,8.4553,8.5779,1613589.0],["2014-01-03",8.5613,8.5883,8.4823,8.5675,862529.0],["2014-01-06",8.5758,8.607,8.5093,8.5218,2001018.0],["2014-01-07",8.5696,8.6007,8.4657,8.4657,2216024.0],["2014-01-08",8.4698,8.5031,8.3451,8.4179,2832653.0],["2014-01-09",8.4303,8.4761,8.3784,8.3992,2188469.0],["2014-01-10",8.4698,8.5051,8.4449,8.4761,1858237.0],["2014-01-13",8.4844,8.5259,8.4137,8.4345,2070738.0],["2014-01-14",8.4781,8.5509,8.4594,8.5259,3088990.0],["2014-01-15",8.5675,8.6319,8.5342,8.6007,1717544.0],["2014-01-16",8.582,8.6361,8.5779,8.5966,2771282.0],["2014-01-17",8.5903,8.6735,8.5903,8.6361,2823468.0],["2014-01-20",8.6444,8.7462,8.5945,8.6984,822868.0],["2014-01-21",8.6776,8.7129,8.582,8.5924,3349502.0],["2014-01-22",8.6257,8.7171,8.6028,8.7067,3941917.0],["2014-01-23",8.6963,8.8272,8.661,8.7898,4554789.0],["2014-01-24",8.7649,8.8168,8.6527,8.6589,3379144.0],["2014-01-27",8.6215,8.6859,8.5259,8.555,2670668.0],["2014-01-28",8.5633,8.6839,8.5633,8.6506,1801459.0],["2014-01-29",8.6094,8.6094,8.5301,8.5572,2757922.0],["2014-01-30",8.6053,8.7975,8.5969,8.7849,2255267.0],["2014-01-31",8.6805,8.8372,8.6387,8.8372,3321948.0],["2014-02-03",8.8184,8.8267,8.6575,8.6888,4187817.0],["2014-02-04",8.6512,8.7306,8.5698,8.6032,2544169.0],["2014-02-05",8.5739,8.6032,8.4987,8.5092,2924500.0],["2014-02-06",8.5092,8.6491,8.4277,8.6136,2789651.0],["2014-02-07",8.67,8.67,8.5405,8.6429,1659930.0],["2014-02-10",8.67,8.7536,8.6387,8.7536,2250675.0],["2014-02-11",8.7682,8.8685,8.7452,8.8017,2120002.0],["2014-02-12",8.8414,8.9082,8.8163,8.9082,2582995.0],["2014-02-13",8.9061,8.9604,8.8351,8.9374,1872014.0],["2014-02-14",8.9813,9.067,8.9437,9.0356,2309541.0],["2014-02-18",9.0879,9.1568,9.0419,9.1234,2514110.0],["2014-02-19",9.1422,9.3281,9.1401,9.301,4551449.0],["2014-02-20",9.2863,9.3344,9.2822,9.3072,2705736.0],["2014-02-21",9.3093,9.3845,9.2989,9.301,3433000.0],["2014-02-24",9.3365,9.4451,9.2968,9.4159,2056961.0],["2014-02-25",9.443,9.443,9.3114,9.3135,2391786.0],["2014-02-26",9.372,9.4117,9.3051,9.3156,2085350.0],["2014-02-27",9.3699,9.4221,9.3114,9.372,2406815.0],["2014-02-28",9.3657,9.5057,9.3198,9.3741,3382901.0],["2014-03-03",9.2989,9.4305,9.2989,9.4159,1742175.0],["2014-03-04",9.4639,9.4765,9.4159,9.4326,1852392.0],["2014-03-05",9.4159,9.4765,9.3699,9.4535,2695299.0],["2014-03-06",9.4535,9.4535,9.2613,9.3114,2213936.0],["2014-03-07",9.3845,9.4012,9.3219,9.3574,1514227.0],["2014-03-10",9.326,9.3762,9.2947,9.3072,1904995.0],["2014-03-11",9.2842,9.3239,9.2299,9.3177,2006862.0],["2014-03-12",9.255,9.3783,9.2341,9.3427,2334590.0],["2014-03-13",9.301,9.326,9.1401,9.1673,2045689.0],["2014-03-14",9.1255,9.2028,9.1192,9.1568,2067398.0],["2014-03-17",9.1944,9.1944,9.0858,9.1485,1985153.0],["2014-03-18",9.1276,9.2717,9.1276,9.2717,2686532.0],["2014-03-19",9.2759,9.278,9.1902,9.2425,1628201.0],["2014-03-20",9.1923,9.2529,9.1192,9.209,2157575.0],["2014-03-21",9.1673,9.3031,9.1673,9.2237,6199272.0],["2014-03-24",9.2383,9.2843,9.1255,9.2216,4961004.0],["2014-03-25",9.2675,9.2843,9.1944,9.2195,1454526.0],["2014-03-26",9.2028,9.2822,9.1882,9.2299,2909053.0],["2014-03-27",9.2508,9.255,9.1798,9.184,1430312.0],["2014-03-28",9.2299,9.3741,9.2174,9.3636,2193062.0],["2014-03-31",9.372,9.4597,9.3636,9.4075,3341570.0],["2014-04-01",9.4451,9.4827,9.3804,9.4597,1270832.0],["2014-04-02",9.4702,9.5349,9.4451,9.489,1706271.0],["2014-04-03",9.5308,9.5308,9.3887,9.4681,1487925.0],["2014-04-04",9.4597,9.4681,9.3615,9.4138,1365184.0],["2014-04-07",9.3845,9.466,9.3427,9.3595,1878694.0],["2014-04-08",9.3031,9.4911,9.2905,9.4744,1541781.0],["2014-04-09",9.4723,9.5245,9.3762,9.4305,1485421.0],["2014-04-10",9.4012,9.4493,9.3469,9.3678,2508682.0],["2014-04-11",9.3783,9.5161,9.3344,9.5036,2374669.0],["2014-04-14",9.5203,9.629,9.4368,9.5851,2701979.0],["2014-04-15",9.6561,9.6812,9.5663,9.6122,3117379.0],["2014-04-16",9.6352,9.7334,9.6102,9.7188,1485003.0],["2014-04-17",9.6937,9.7355,9.6519,9.6833,1360592.0],["2014-04-21",9.7084,9.7982,9.629,9.6707,1372281.0],["2014-04-22",9.7063,9.7188,9.6248,9.629,1861994.0],["2014-04-23",9.6519,9.6519,9.5057,9.5224,1692077.0],["2014-04-24",9.5746,9.6206,9.5308,9.5851,2425602.0],["2014-04-25",9.583,9.5851,9.418,9.443,2481963.0],["2014-04-28",9.4618,9.5454,9.4618,9.5162,1980143.0],["2014-04-29",9.5475,9.6102,9.5141,9.5538,2023979.0],["2014-04-30",9.5517,9.6373,9.5141,9.6122,2044436.0],["2014-05-01",9.6311,9.677,9.5621,9.6499,744380.0],["2014-05-02",9.631,9.7439,9.631,9.6833,1375621.0],["2014-05-05",9.6457,9.6624,9.5433,9.5955,1253715.0],["2014-05-06",9.56,9.56,9.4472,9.5245,1619017.0],["2014-05-07",9.6666,9.6937,9.5726,9.6102,2641026.0],["2014-05-08",9.6582,9.7272,9.6394,9.7063,1592297.0],["2014-05-09",9.7272,9.8003,9.6937,9.7731,2743728.0],["2014-05-12",9.7982,9.7982,9.7104,9.7585,1640726.0],["2014-05-13",9.7752,9.8609,9.7355,9.84,2798419.0],["2014-05-14",9.934,9.9361,9.8003,9.9131,1940899.0],["2014-05-15",9.9214,10.0364,9.8567,10.0155,2279482.0],["2014-05-16",10.0238,10.0531,9.9758,10.0405,1620686.0],["2014-05-20",10.1471,10.1471,9.9967,10.0447,2791321.0],["2014-05-21",10.076,10.1617,10.0489,10.1304,1998095.0],["2014-05-22",10.1241,10.1742,10.0635,10.0677,1714204.0],["2014-05-23",10.0677,10.1095,10.0113,10.1095,799489.0],["2014-05-26",10.1638,10.193,10.0447,10.0719,515597.0],["2014-05-27",10.0719,10.1241,9.9862,10.0364,2226043.0],["2014-05-28",10.0351,10.0372,9.8862,9.9911,2327910.0],["2014-05-29",10.0225,10.0267,9.8023,9.8673,1859907.0],["2014-05-30",9.8443,9.8799,9.7625,9.7709,2865634.0],["2014-06-02",9.7604,9.8988,9.7604,9.8925,1945074.0],["2014-06-03",9.8883,10.0099,9.838,9.9827,1632376.0],["2014-06-04",9.9911,10.0162,9.8548,10.0036,2335008.0],["2014-06-05",9.9785,10.033,9.9156,9.9282,2768360.0],["2014-06-06",9.8967,9.9974,9.8967,9.9785,923482.0],["2014-06-09",9.9953,10.0498,9.9806,10.0204,1718379.0],["2014-06-10",9.9953,10.0456,9.968,10.0015,1227413.0],["2014-06-11",9.9386,9.9806,9.8065,9.8422,3215906.0],["2014-06-12",9.8233,9.8548,9.7353,9.7793,1917938.0],["2014-06-13",9.8003,9.8548,9.7353,9.7898,1134731.0],["2014-06-16",9.7625,9.7982,9.708,9.7415,1647823.0],["2014-06-17",9.7667,9.8401,9.7269,9.8044,1264152.0],["2014-06-18",9.7835,9.8778,9.7793,9.8275,1694582.0],["2014-06-19",9.8086,9.8338,9.664,9.7353,1668698.0],["2014-06-20",9.7541,9.7541,9.6703,9.7101,8652846.0],["2014-06-23",9.6954,9.729,9.6262,9.6954,1861577.0],["2014-06-24",9.7038,9.7499,9.6744,9.6765,1536354.0],["2014-06-25",9.6954,9.7478,9.6136,9.6682,2452322.0],["2014-06-26",9.6682,9.7185,9.6388,9.7017,1180655.0],["2014-06-27",9.7017,9.8338,9.6661,9.8296,2343357.0],["2014-06-30",9.8044,9.859,9.8024,9.8569,3627131.0],["2014-07-02",9.8674,9.9219,9.8632,9.8841,3228013.0],["2014-07-03",9.9344,9.9344,9.7374,9.7625,6204699.0],["2014-07-04",9.7919,9.8757,9.7709,9.7898,407885.0],["2014-07-07",9.8003,9.8464,9.7394,9.8464,2145468.0],["2014-07-08",9.8506,9.8506,9.7499,9.8233,2335008.0],["2014-07-09",9.8548,9.8632,9.7835,9.8233,1383971.0],["2014-07-10",9.7961,9.8611,9.7646,9.8485,1563908.0],["2014-07-11",9.882,9.9072,9.8065,9.8338,1031612.0],["2014-07-14",9.8841,9.9051,9.8233,9.8799,2182207.0],["2014-07-15",9.8485,9.9575,9.8296,9.9428,1627784.0],["2014-07-16",9.9428,10.1232,9.9428,10.1001,1719631.0],["2014-07-17",10.077,10.077,9.9386,9.9932,3184595.0],["2014-07-18",9.9596,10.054,9.9596,10.0372,1449517.0],["2014-07-21",10.0603,10.0603,9.9785,9.9806,930580.0],["2014-07-22",9.9911,10.033,9.9659,10.0099,2106224.0],["2014-07-23",10.0393,10.0498,9.968,10.0351,1892888.0],["2014-07-24",10.0603,10.0875,9.9995,10.0351,817441.0],["2014-07-25",10.0456,10.1903,10.0099,10.1106,1607744.0],["2014-07-28",10.1001,10.1336,10.0603,10.1169,1960521.0],["2014-07-29",10.1232,10.1986,10.098,10.1232,2540411.0],["2014-07-30",10.1735,10.2867,10.1441,10.2846,2322900.0],["2014-07-31",10.2846,10.2846,10.1546,10.1986,2623074.0],["2014-08-01",10.2469,10.2846,10.1252,10.1567,1682475.0],["2014-08-05",10.1819,10.2217,10.1106,10.142,2782137.0],["2014-08-06",10.0707,10.2343,10.0477,10.1882,1587287.0],["2014-08-07",10.1903,10.2741,10.1672,10.2133,2022727.0],["2014-08-08",10.2825,10.3664,10.1525,10.3349,1620269.0],["2014-08-11",10.3035,10.6977,10.3035,10.6872,2660230.0],["2014-08-12",10.6851,10.7396,10.6243,10.6935,2594267.0],["2014-08-13",10.7249,10.8444,10.6956,10.8067,1502955.0],["2014-08-14",10.8591,10.9094,10.7732,10.8256,3094835.0],["2014-08-15",10.8172,10.8591,10.7459,10.8465,1837780.0],["2014-08-18",10.8927,10.9765,10.8486,10.8927,1722553.0],["2014-08-19",10.943,11.008,10.9367,10.9891,1382719.0],["2014-08-20",10.9891,11.0436,10.8906,11.029,1726728.0],["2014-08-21",11.0227,11.0541,11.0122,11.0352,1071273.0],["2014-08-22",11.0583,11.0919,11.008,11.0436,2153401.0],["2014-08-25",11.0352,11.0646,11.0038,11.0562,1113439.0],["2014-08-26",11.0352,11.1233,11.0143,11.0227,1774739.0],["2014-08-27",11.0469,11.0847,10.9922,11.0574,1734243.0],["2014-08-28",11.0448,11.0595,10.8449,10.8533,2023144.0],["2014-08-29",10.8491,10.9375,10.7755,10.929,1879529.0],["2014-09-02",10.9396,11.0679,10.9396,10.9922,1517150.0],["2014-09-03",11.0048,11.0595,10.969,11.0132,2238150.0],["2014-09-04",11.0027,11.0132,10.8743,10.9185,1715456.0],["2014-09-05",10.9585,10.9732,10.9038,10.9417,1745515.0],["2014-09-08",10.9564,10.9816,10.8344,10.8554,998630.0],["2014-09-09",10.8954,10.9837,10.8638,10.9269,2314133.0],["2014-09-10",10.9396,10.9396,10.8239,10.8512,1562656.0],["2014-09-11",10.8933,10.929,10.8533,10.8765,2566713.0],["2014-09-12",10.8807,10.9396,10.786,10.8133,2691542.0],["2014-09-15",10.7839,10.8302,10.7608,10.7776,1366854.0],["2014-09-16",10.7397,10.8954,10.7292,10.8449,2271132.0],["2014-09-17",10.8954,10.9859,10.8175,10.948,1938812.0],["2014-09-18",10.9732,11.0679,10.9648,11.0679,2855197.0],["2014-09-19",11.0469,11.0784,10.8659,10.929,11663766.0],["2014-09-22",10.8891,10.9858,10.8596,10.9606,2538741.0],["2014-09-23",10.8828,11.0342,10.8828,10.9732,1489178.0],["2014-09-24",10.9606,10.9922,10.8218,10.8617,2867722.0],["2014-09-25",10.8428,10.8786,10.6135,10.624,3708541.0],["2014-09-26",10.624,10.8218,10.624,10.7818,2598025.0],["2014-09-29",10.7502,10.7502,10.584,10.6429,2375086.0],["2014-09-30",10.6345,10.6661,10.5399,10.5777,9269475.0],["2014-10-01",10.5798,10.6282,10.5083,10.5104,2861459.0],["2014-10-02",10.5041,10.5209,10.2874,10.4599,4190740.0],["2014-10-03",10.5209,10.6808,10.4809,10.6219,6000548.0],["2014-10-06",10.6282,10.6766,10.5441,10.5504,2972094.0],["2014-10-07",10.5188,10.5567,10.4788,10.4831,2818458.0],["2014-10-08",10.4662,10.5293,10.4431,10.4999,2379261.0],["2014-10-09",10.4725,10.4809,10.3463,10.4389,4283004.0],["2014-10-10",10.4326,10.4746,10.319,10.38,3352007.0],["2014-10-14",10.2811,10.4978,10.2664,10.4368,4431212.0],["2014-10-15",10.3926,10.441,10.2075,10.3274,6033529.0],["2014-10-16",10.2054,10.5756,10.1654,10.523,7040092.0],["2014-10-17",10.5609,10.7965,10.5377,10.765,3634229.0],["2014-10-20",10.725,10.8765,10.6808,10.847,2648958.0],["2014-10-21",10.8239,11.0279,10.7439,10.9964,2963326.0],["2014-10-22",10.9943,11.0237,10.7713,10.8112,3483516.0],["2014-10-23",10.8491,11.0847,10.8491,11.0153,1924617.0],["2014-10-24",11.0342,11.1626,10.9375,11.0995,2467351.0],["2014-10-27",11.0342,11.3835,11.0279,11.3771,2188469.0],["2014-10-28",11.4255,11.4255,11.3161,11.3708,2491983.0],["2014-10-29",11.3645,11.3645,11.1499,11.2593,1913763.0],["2014-10-30",11.2762,11.476,11.2173,11.3624,1654085.0],["2014-10-31",11.4886,11.6612,11.4823,11.6065,2958734.0],["2014-11-03",11.6128,11.7832,11.5707,11.6107,1786429.0],["2014-11-04",11.6317,11.6738,11.4844,11.5391,1973463.0],["2014-11-05",11.598,11.7727,11.5791,11.6675,3181672.0],["2014-11-06",11.6759,11.7032,11.5644,11.6233,2302444.0],["2014-11-07",11.6044,11.84,11.4718,11.8189,2163003.0],["2014-11-10",11.9073,12.063,11.8863,12.0377,3478506.0],["2014-11-11",11.9683,12.0062,11.7895,11.8168,1349320.0],["2014-11-12",11.8231,11.8778,11.7159,11.861,3058096.0],["2014-11-13",11.9241,11.9851,11.779,11.8778,1629454.0],["2014-11-14",11.8778,11.941,11.76,11.7769,1839450.0],["2014-11-17",11.7937,11.922,11.7937,11.8105,1840702.0],["2014-11-18",11.8189,11.9389,11.8189,11.8589,1566831.0],["2014-11-19",11.9241,11.9241,11.8,11.8842,1620269.0],["2014-11-20",11.7832,11.8358,11.5644,11.6422,3078553.0],["2014-11-21",11.6969,11.7306,11.5812,11.7053,2785894.0],["2014-11-24",11.7685,11.7706,11.6275,11.7306,1444507.0],["2014-11-25",11.7684,11.9304,11.7222,11.861,3072291.0],["2014-11-26",11.823,11.8906,11.8167,11.8652,1394408.0],["2014-11-27",11.9328,12.0932,11.8378,12.0066,1567248.0],["2014-11-28",11.9961,12.2578,11.9961,12.1333,2313716.0],["2014-12-01",12.1164,12.1839,11.8462,11.9053,2726611.0],["2014-12-02",11.9075,12.0995,11.9075,12.0678,3520255.0],["2014-12-03",12.0974,12.1269,11.9919,12.0467,2409738.0],["2014-12-04",12.0172,12.0235,11.7703,11.8167,3501050.0],["2014-12-05",11.8209,12.0193,11.8125,12.0045,2456079.0],["2014-12-08",11.9264,11.9665,11.6521,11.8357,3417553.0],["2014-12-09",11.9919,11.9919,11.5634,11.8505,2054039.0],["2014-12-10",11.8399,11.8505,11.5043,11.6542,3113204.0],["2014-12-11",11.6542,11.8842,11.65,11.7998,2613889.0],["2014-12-12",11.7302,11.8842,11.5719,11.5951,3818758.0],["2014-12-15",11.631,11.7787,11.5086,11.7386,12392699.0],["2014-12-16",11.6816,11.9032,11.6521,11.7281,9423528.0],["2014-12-17",11.7449,11.9011,11.6479,11.8716,3676395.0],["2014-12-18",12.0172,12.0847,11.7534,12.0552,4355647.0],["2014-12-19",12.1333,12.1354,11.9665,12.0109,15627392.0],["2014-12-22",12.0341,12.2198,12.0151,12.1101,3514410.0],["2014-12-23",12.1122,12.2451,12.0299,12.186,7882581.0],["2014-12-24",12.2599,12.3042,12.1987,12.2873,561521.0],["2014-12-29",12.2852,12.3633,12.2662,12.3148,2383019.0],["2014-12-30",12.3042,12.3781,12.281,12.3485,1388146.0],["2014-12-31",12.3633,12.4203,12.2726,12.2873,1630289.0],["2015-01-02",12.3464,12.5005,12.2135,12.4899,1916685.0],["2015-01-05",12.4308,12.452,12.3464,12.3696,3658860.0],["2015-01-06",12.3612,12.395,12.2493,12.3,2488643.0],["2015-01-07",12.3507,12.5849,12.3359,12.5111,2675260.0],["2015-01-08",12.6187,12.8825,12.5912,12.8762,2567966.0],["2015-01-09",12.834,12.8973,12.8044,12.8424,2705319.0],["2015-01-12",12.7833,12.9521,12.6356,12.9458,2957481.0],["2015-01-13",13.0471,13.3067,13.0323,13.235,3743610.0],["2015-01-14",13.1526,13.3384,13.045,13.0872,3575363.0],["2015-01-15",13.1759,13.2117,12.9437,13.007,2933267.0],["2015-01-16",12.969,13.0408,12.8973,13.0345,1834023.0],["2015-01-19",13.0323,13.0851,12.7538,12.8635,764420.0],["2015-01-20",12.9733,13.0724,12.7812,12.8318,4960169.0],["2015-01-21",12.7917,13.2962,12.7601,13.178,2997978.0],["2015-01-22",13.2244,13.7626,13.2033,13.617,4140641.0],["2015-01-23",13.7773,13.7773,13.6001,13.6507,2088272.0],["2015-01-26",13.6507,13.7626,13.617,13.6993,2384689.0],["2015-01-27",13.6634,13.7225,13.5705,13.6338,6329945.0],["2015-01-28",13.7183,13.7183,13.5642,13.5663,3848400.0],["2015-01-29",13.5431,13.7963,13.4523,13.7562,2901956.0],["2015-01-30",13.7183,13.8111,13.6359,13.6655,4952237.0],["2015-02-02",13.7837,13.8702,13.579,13.8153,3680152.0],["2015-02-03",13.8449,13.866,13.5663,13.6212,4877089.0],["2015-02-04",13.617,13.7246,13.522,13.6803,4394473.0],["2015-02-05",13.7183,13.9504,13.6929,13.8618,2519120.0],["2015-02-06",13.9589,13.98,13.7478,13.8153,1967201.0],["2015-02-09",13.9589,13.9589,13.6359,13.6676,2109982.0],["2015-02-10",13.7014,14.0327,13.7014,13.9293,3635899.0],["2015-02-11",13.9124,14.134,13.8639,14.1045,2562121.0],["2015-02-12",14.1826,14.1826,13.9504,14.1192,3282287.0],["2015-02-13",14.2121,14.343,14.0686,14.305,3043066.0],["2015-02-17",14.3746,14.4548,14.324,14.343,3600412.0],["2015-02-18",14.3092,14.343,14.1952,14.2607,3923548.0],["2015-02-19",14.2944,14.3831,14.2079,14.229,3395008.0],["2015-02-20",14.2796,14.4189,14.2227,14.3831,4694229.0],["2015-02-23",14.4105,14.6384,14.3873,14.6363,2718261.0],["2015-02-24",14.6427,14.6849,14.4464,14.4928,3288132.0],["2015-02-25",14.5229,14.5843,14.3958,14.5229,3135749.0],["2015-02-26",14.597,14.6181,14.4149,14.5144,2600947.0],["2015-02-27",14.4361,14.6499,14.3493,14.3641,7820376.0],["2015-03-02",14.3789,14.688,14.3599,14.6372,3181672.0],["2015-03-03",14.5864,14.5864,14.1926,14.3133,5156806.0],["2015-03-04",14.3133,14.4382,14.2836,14.417,2764185.0],["2015-03-05",14.4911,14.6901,14.489,14.5271,2926587.0],["2015-03-06",14.5271,14.5335,14.2836,14.4721,4508030.0],["2015-03-09",14.4445,14.4678,14.2752,14.345,2568383.0],["2015-03-10",14.235,14.3429,14.1164,14.2477,3195032.0],["2015-03-11",14.2477,14.4509,14.1524,14.3218,2265287.0],["2015-03-12",14.2201,14.5652,14.2138,14.5525,2753748.0],["2015-03-13",14.4509,14.544,14.3472,14.4128,1611919.0],["2015-03-16",14.3789,14.6457,14.3789,14.4382,4203682.0],["2015-03-17",14.3556,14.5779,14.2688,14.5102,3430912.0],["2015-03-18",14.4996,14.5229,14.2815,14.4318,2635181.0],["2015-03-19",14.4699,14.5694,14.3916,14.4467,4603635.0],["2015-03-20",14.4594,14.7007,14.4191,14.5462,12332163.0],["2015-03-23",14.5292,14.544,14.3429,14.345,2267792.0],["2015-03-24",14.3429,14.561,14.29,14.5313,2936607.0],["2015-03-25",14.5737,14.6668,14.2095,14.2095,3445524.0],["2015-03-26",14.0719,14.1947,13.9492,14.0762,5152631.0],["2015-03-27",14.0148,14.3472,13.9322,14.2752,2985036.0],["2015-03-30",14.2625,14.633,14.2625,14.4932,3592062.0],["2015-03-31",14.4467,14.5017,14.3408,14.3408,8204464.0],["2015-04-01",14.29,14.3323,14.1587,14.2794,3261412.0],["2015-04-02",14.3429,14.6118,14.3345,14.5589,2481963.0],["2015-04-06",14.5208,14.7875,14.4234,14.6033,2825555.0],["2015-04-07",14.6076,14.8383,14.6054,14.6753,2842672.0],["2015-04-08",14.6711,15.0712,14.6605,15.0331,2867722.0],["2015-04-09",15.2194,15.3464,15.1601,15.3422,3934402.0],["2015-04-10",15.3824,15.4459,15.285,15.3125,1846547.0],["2015-04-13",15.2765,15.3845,15.2257,15.3019,1907918.0],["2015-04-14",15.2469,15.3231,15.1855,15.2871,2620987.0],["2015-04-15",15.2956,15.4099,15.0839,15.1008,3110699.0],["2015-04-16",15.0627,15.1199,14.8023,14.9188,2632676.0],["2015-04-17",14.8828,14.8997,14.7388,14.851,1767225.0],["2015-04-20",14.9209,15.0521,14.8849,14.9696,1705436.0],["2015-04-21",14.4107,14.4975,14.3302,14.4234,6371694.0],["2015-04-22",14.4107,14.4424,14.3535,14.3853,4448747.0],["2015-04-23",14.3958,14.4001,14.2561,14.2858,3635064.0],["2015-04-24",14.3027,14.3387,14.2667,14.3154,1921277.0],["2015-04-27",14.3345,14.3345,14.1376,14.1863,3248470.0],["2015-04-28",14.1778,14.1947,14.0719,14.1333,9552114.0],["2015-04-29",14.0973,14.1058,13.9174,14.0084,2615977.0],["2015-04-30",14.0084,14.0254,13.729,13.7544,3577450.0],["2015-05-01",13.784,13.9724,13.7819,13.9343,2234393.0],["2015-05-04",13.9809,14.0444,13.9089,13.9322,2298269.0],["2015-05-05",13.8878,13.8878,13.53,13.6104,3369124.0],["2015-05-06",13.6062,13.6337,13.1658,13.4707,4371929.0],["2015-05-07",13.4876,13.7925,13.4707,13.7523,6142494.0],["2015-05-08",13.8475,14.0211,13.8115,13.9661,4040862.0],["2015-05-11",13.9767,14.0995,13.964,14.0105,2628919.0],["2015-05-12",14.0148,14.0148,13.7925,13.837,3141176.0],["2015-05-13",13.7565,13.9788,13.6898,13.7565,2052090.0],["2015-05-14",13.7819,13.874,13.7089,13.874,2577846.0],["2015-05-15",13.9185,13.9788,13.8613,13.947,1540251.0],["2015-05-19",13.9534,14.2265,13.9216,14.1122,1834440.0],["2015-05-20",14.1471,14.2106,13.9756,13.9788,2258051.0],["2015-05-21",14.0455,14.1503,14.0169,14.0963,2202942.0],["2015-05-22",14.128,14.1312,13.9693,14.0105,1522716.0],["2015-05-25",13.9756,14.2106,13.9724,14.1471,538559.0],["2015-05-26",14.1884,14.2233,14.0391,14.1376,1948275.0],["2015-05-27",14.1532,14.2679,14.048,14.2105,1941874.0],["2015-05-28",14.1659,14.2679,14.0926,14.2392,1831379.0],["2015-05-29",14.1819,14.2583,13.9525,14.013,3441767.0],["2015-06-01",14.0576,14.1691,13.9142,14.1404,2673590.0],["2015-06-02",14.1787,14.1787,14.0417,14.1181,1853923.0],["2015-06-03",14.1341,14.1755,13.9907,14.013,2994220.0],["2015-06-04",13.9875,14.0672,13.6753,13.7963,3868161.0],["2015-06-05",13.7995,13.825,13.5605,13.6052,2595381.0],["2015-06-08",13.5988,13.6115,13.4299,13.5096,2845316.0],["2015-06-09",13.4809,13.8346,13.4044,13.8186,3550035.0],["2015-06-10",13.8314,13.9652,13.7804,13.8537,3438149.0],["2015-06-11",13.9078,13.9524,13.8091,13.8346,1230753.0],["2015-06-12",13.7804,13.7804,13.5605,13.6561,2679435.0],["2015-06-15",13.6052,13.7804,13.5637,13.7422,1331228.0],["2015-06-16",13.6944,13.7326,13.5765,13.6083,2062667.0],["2015-06-17",13.6083,13.6625,13.3949,13.4618,2609854.0],["2015-06-18",13.4554,13.9078,13.4299,13.8887,2035947.0],["2015-06-19",13.8569,14.0098,13.7995,13.9652,18660578.0],["2015-06-22",13.9333,14.1404,13.9333,14.1181,2620708.0],["2015-06-23",14.1946,14.2073,14.099,14.1627,2330415.0],["2015-06-24",14.201,14.4081,14.1532,14.3507,4136744.0],["2015-06-25",14.3858,14.3858,14.2997,14.338,3119467.0],["2015-06-26",14.338,14.4399,14.2998,14.4208,2808578.0],["2015-06-29",14.3252,14.3252,13.7963,13.8027,9717717.0],["2015-06-30",13.8282,13.9811,13.8059,13.9047,9863281.0],["2015-07-02",13.9652,14.1978,13.9652,14.1373,1893167.0],["2015-07-03",14.201,14.2265,14.0194,14.1596,497367.0],["2015-07-06",13.8218,14.4113,13.8218,14.3444,6131221.0],["2015-07-07",14.3858,14.5132,14.2583,14.5132,2678878.0],["2015-07-08",14.4336,14.4846,14.15,14.185,2570610.0],["2015-07-09",14.3284,14.4049,13.8887,13.9078,3512462.0],["2015-07-10",13.9843,14.1691,13.9652,14.0672,2370494.0],["2015-07-13",14.2647,14.338,14.201,14.2551,2197654.0],["2015-07-14",14.2424,14.4336,14.1627,14.3858,1871736.0],["2015-07-15",14.4336,14.6662,14.3667,14.647,2436179.0],["2015-07-16",14.749,14.9338,14.647,14.8956,3562003.0],["2015-07-17",14.9689,15.0007,14.8478,14.9689,1298386.0],["2015-07-20",15.0453,15.0549,14.7681,14.7681,1894002.0],["2015-07-21",14.7713,14.8414,14.5037,14.6789,3183203.0],["2015-07-22",14.6439,14.8032,14.5897,14.6948,1156719.0],["2015-07-23",14.6343,14.6885,14.4113,14.4909,2046524.0],["2015-07-24",14.5228,14.6184,14.3571,14.4304,2902095.0],["2015-07-27",14.338,14.4272,14.2042,14.287,2273637.0],["2015-07-28",14.287,14.3412,14.1373,14.2042,2030103.0],["2015-07-29",14.1914,14.4623,14.1914,14.4399,2695856.0],["2015-07-30",14.4431,14.4973,14.2966,14.3635,1732295.0],["2015-07-31",14.4145,14.6853,14.3762,14.5483,2329024.0],["2015-08-04",14.5642,14.7076,14.4495,14.6216,2796053.0],["2015-08-05",14.7426,14.7649,14.6024,14.6757,2221590.0],["2015-08-06",14.6598,14.7458,14.4941,14.561,2248031.0],["2015-08-07",14.561,14.5642,14.2615,14.4559,1762911.0],["2015-08-10",14.5323,14.5993,14.3444,14.3826,2643253.0],["2015-08-11",14.3221,14.4049,14.2583,14.3316,2733708.0],["2015-08-12",14.2074,14.2615,13.9907,14.2297,3109447.0],["2015-08-13",14.2137,14.4877,14.099,14.3858,1545539.0],["2015-08-14",14.389,14.5451,14.3412,14.3985,1799928.0],["2015-08-17",14.3189,14.4399,14.1882,14.389,1224352.0],["2015-08-18",14.3698,14.4113,14.2073,14.3698,2413634.0],["2015-08-19",14.3921,14.3921,14.1341,14.2105,2975851.0],["2015-08-20",14.0576,14.0831,13.8377,13.8409,2744006.0],["2015-08-21",13.7007,13.8154,13.3885,13.4076,4097501.0],["2015-08-24",12.7098,13.3439,12.6047,12.9615,5721527.0],["2015-08-25",13.3789,13.4012,12.8022,12.8309,4978399.0],["2015-08-26",13.0985,13.3949,12.8373,13.3503,5396722.0],["2015-08-27",13.4366,13.6029,13.3535,13.5006,3806373.0],["2015-08-28",13.4398,13.5486,13.3694,13.5422,2560590.0],["2015-08-31",13.5773,13.7021,13.1296,13.2447,4735143.0],["2015-09-01",13.024,13.0688,12.7681,13.0144,4144816.0],["2015-09-02",13.072,13.1647,12.9536,13.1647,3663592.0],["2015-09-03",13.1424,13.3119,13.1104,13.2671,2507152.0],["2015-09-04",13.1136,13.1392,12.8769,13.0016,2505760.0],["2015-09-08",13.1264,13.2543,13.0272,13.1743,3891540.0],["2015-09-09",13.2671,13.427,13.0528,13.088,2948018.0],["2015-09-10",13.04,13.1839,13.0208,13.072,1776270.0],["2015-09-11",13.0432,13.1552,12.9856,13.072,2779075.0],["2015-09-14",13.0976,13.152,12.9441,12.9537,3405863.0],["2015-09-15",12.96,13.0912,12.8961,13.072,4408390.0],["2015-09-16",13.056,13.1551,13.0432,13.0464,4840907.0],["2015-09-17",13.0336,13.1392,12.9377,13.024,3068255.0],["2015-09-18",12.8353,13.0912,12.7681,13.0592,25447811.0],["2015-09-21",13.1136,13.3726,13.0496,13.3055,3835040.0],["2015-09-22",13.1136,13.1935,13.0272,13.1104,3689198.0],["2015-09-23",13.1616,13.2351,13.0528,13.1232,2512440.0],["2015-09-24",13.0144,13.2351,12.9568,13.0912,3348528.0],["2015-09-25",13.2255,13.4366,13.1232,13.3503,3875954.0],["2015-09-28",13.3055,13.3055,12.9537,12.9696,3426737.0],["2015-09-29",12.9856,13.0592,12.8257,12.8321,3346858.0],["2015-09-30",12.9824,13.4622,12.9824,13.4302,5364993.0],["2015-10-01",13.4782,13.4942,13.1871,13.3918,4381670.0],["2015-10-02",13.2991,13.507,13.1743,13.4718,3057122.0],["2015-10-05",13.5805,13.6989,13.5166,13.6221,2973346.0],["2015-10-06",13.6637,13.6861,13.4942,13.5038,3794405.0],["2015-10-07",13.6605,13.6797,13.4814,13.6669,1856428.0],["2015-10-08",13.6573,13.846,13.6125,13.7692,2826947.0],["2015-10-09",13.7661,13.91,13.7213,13.8748,2189583.0],["2015-10-13",13.878,13.974,13.7725,13.8076,2801341.0],["2015-10-14",13.7916,13.9516,13.7693,13.7916,3333777.0],["2015-10-15",13.8716,13.9292,13.7053,13.7341,2795218.0],["2015-10-16",13.8332,14.1563,13.8236,14.0571,3052112.0],["2015-10-19",14.0571,14.2842,14.0411,14.2266,2529418.0],["2015-10-20",14.2298,14.4793,14.2106,14.3993,2330694.0],["2015-10-21",14.4665,14.5081,14.3482,14.4633,3158710.0],["2015-10-22",14.5209,14.9463,14.5113,14.7352,5952258.0],["2015-10-23",14.9527,14.9527,14.7959,14.8695,3675560.0],["2015-10-26",14.9303,14.9655,14.8151,14.9271,2998395.0],["2015-10-27",14.8695,15.119,14.8695,15.023,3698383.0],["2015-10-28",15.0774,15.0774,14.7064,14.8727,4037939.0],["2015-10-29",14.8375,14.9687,14.6808,14.9143,1963305.0],["2015-10-30",14.7991,14.9111,14.6104,14.6104,6114522.0],["2015-11-02",14.6008,14.7192,14.5817,14.636,2814422.0],["2015-11-03",14.6072,14.6744,14.3993,14.6424,2106364.0],["2015-11-04",14.6936,14.7576,14.5881,14.6264,2812474.0],["2015-11-05",14.6296,14.668,14.4665,14.6328,2341548.0],["2015-11-06",14.6168,14.7,14.5049,14.652,1671063.0],["2015-11-09",14.6488,14.6488,13.7373,13.8332,4400040.0],["2015-11-10",13.782,14.2266,13.7149,14.1627,3201572.0],["2015-11-11",14.1691,14.3993,14.1147,14.265,2958038.0],["2015-11-12",14.233,14.265,14.0155,14.1179,4889335.0],["2015-11-13",14.0603,14.233,13.9772,14.1371,2898755.0],["2015-11-16",14.1787,14.2682,14.0603,14.1978,1593132.0],["2015-11-17",14.2618,14.4345,14.1659,14.233,1737583.0],["2015-11-18",14.2778,14.5529,14.2458,14.4825,2697804.0],["2015-11-19",14.4633,14.5976,14.4121,14.5721,1880642.0],["2015-11-20",14.6328,14.8023,14.5944,14.6552,2528026.0],["2015-11-23",14.62,14.7384,14.5593,14.5753,1517985.0],["2015-11-24",14.5113,14.6648,14.4025,14.5369,2656334.0],["2015-11-25",14.6104,14.7416,14.4857,14.5049,1447012.0],["2015-11-26",14.527,14.71,14.4307,14.588,493192.0],["2015-11-27",14.5848,14.71,14.5399,14.5977,1294768.0],["2015-11-30",14.649,14.7999,14.5495,14.7164,3232188.0],["2015-12-01",14.7389,14.9475,14.7357,14.909,2139484.0],["2015-12-02",14.9058,14.9796,14.5688,14.6362,2002270.0],["2015-12-03",14.6779,14.7517,14.4853,14.5527,2206004.0],["2015-12-04",14.5303,14.7806,14.5303,14.7453,2287553.0],["2015-12-07",14.7196,14.7967,14.4661,14.5174,1776827.0],["2015-12-08",14.2831,14.4436,14.2029,14.2221,2934659.0],["2015-12-09",14.19,14.3216,14.0295,14.129,2665240.0],["2015-12-10",14.0777,14.3216,14.0777,14.1964,2671363.0],["2015-12-11",14.0456,14.1387,13.8755,13.9365,2368546.0],["2015-12-14",13.9397,14.0392,13.6476,13.8145,3776592.0],["2015-12-15",13.8562,14.0199,13.8016,13.9332,2463176.0],["2015-12-16",14.0135,14.3377,14.0103,14.3184,2558085.0],["2015-12-17",14.3633,14.5078,14.2542,14.3088,2502142.0],["2015-12-18",14.1836,14.3152,14.0295,14.0552,8354203.0],["2015-12-21",14.1804,14.2959,13.8915,14.0103,2656890.0],["2015-12-22",14.0295,14.1387,13.8979,14.0905,1767642.0],["2015-12-23",14.1579,14.312,13.9782,14.1804,1625696.0],["2015-12-24",14.1868,14.3794,14.1836,14.2831,612037.0],["2015-12-29",14.373,14.4179,14.1387,14.2478,1662714.0],["2015-12-30",14.2606,14.3762,14.2061,14.2253,1205704.0],["2015-12-31",14.113,14.1708,13.9461,14.0103,1765137.0],["2016-01-04",13.7888,13.8305,13.4293,13.5802,4241951.0],["2016-01-05",13.5802,13.7246,13.4775,13.638,3187100.0],["2016-01-06",13.4807,13.5288,13.24,13.3491,3383040.0],["2016-01-07",13.1019,13.1533,12.9511,13.0024,3109447.0],["2016-01-08",13.0506,13.0827,12.8708,12.9029,2268349.0],["2016-01-11",12.9543,13.1693,12.9222,13.1565,3825299.0],["2016-01-12",13.2014,13.4036,13.1725,13.2785,3491587.0],["2016-01-13",13.3459,13.5128,13.0891,13.134,2779353.0],["2016-01-14",13.179,13.5256,13.0698,13.4293,2794383.0],["2016-01-15",13.0634,13.1629,12.8869,12.9511,3071038.0],["2016-01-18",12.919,13.0923,12.8869,12.9671,1293098.0],["2016-01-19",13.2046,13.2046,12.874,12.9703,2534984.0],["2016-01-20",12.8387,12.8644,12.2385,12.7521,3458745.0],["2016-01-21",12.7521,12.9832,12.7104,12.8548,3060740.0],["2016-01-22",13.0923,13.179,12.9864,13.1372,3146742.0],["2016-01-25",13.1437,13.1437,12.9029,12.996,2483772.0],["2016-01-26",12.9896,13.1212,12.935,13.041,1904856.0],["2016-01-27",13.0377,13.2913,12.9575,13.134,2431726.0],["2016-01-28",13.2239,13.5577,13.1308,13.3844,2772952.0],["2016-01-29",13.4807,13.6604,13.3459,13.5738,4739596.0],["2016-02-01",13.1918,13.3908,13.1597,13.3266,1757622.0],["2016-02-02",13.1629,13.2464,12.9511,13.0249,2374112.0],["2016-02-03",13.0666,13.0666,12.7071,12.7906,3098314.0],["2016-02-04",12.7553,13.0313,12.6269,13.0249,4608505.0],["2016-02-05",13.0923,13.0923,12.842,12.8676,2702536.0],["2016-02-08",12.6975,12.7168,12.2353,12.3573,4506917.0],["2016-02-09",12.2,12.3894,12.1647,12.2738,4404493.0],["2016-02-10",12.4183,12.5563,12.4086,12.4279,3086624.0],["2016-02-11",12.1487,12.277,12.1005,12.2193,3486299.0],["2016-02-12",12.5017,12.8933,12.4215,12.7713,2816927.0],["2016-02-16",12.9318,13.24,12.8676,13.24,3763789.0],["2016-02-17",13.3298,13.8209,13.3042,13.6957,4885160.0],["2016-02-18",13.7471,13.7599,13.5673,13.6604,3042371.0],["2016-02-19",13.7471,13.7471,13.4165,13.4293,2604565.0],["2016-02-22",13.6026,13.7503,13.5192,13.5706,3191274.0],["2016-02-23",13.532,13.6989,13.4357,13.4678,2441745.0],["2016-02-24",13.532,13.532,13.1822,13.4967,2773230.0],["2016-02-25",13.5541,13.567,13.3156,13.4993,2470134.0],["2016-02-26",13.625,13.7346,13.4929,13.5025,1668280.0],["2016-02-29",13.6153,13.6153,13.2898,13.3865,5983988.0],["2016-03-01",13.4832,13.9054,13.4574,13.9054,2544169.0],["2016-03-02",13.9087,13.9151,13.4252,13.5315,3358269.0],["2016-03-03",13.6121,13.6121,13.4123,13.4961,2003383.0],["2016-03-04",13.567,13.7411,13.4864,13.7346,2072130.0],["2016-03-07",13.596,13.7088,13.5058,13.6121,3344632.0],["2016-03-08",13.5509,13.7572,13.4219,13.7378,2616812.0],["2016-03-09",13.8571,13.9893,13.7056,13.7733,2506873.0],["2016-03-10",13.8764,14.015,13.6798,13.7701,1786847.0],["2016-03-11",13.8668,14.1343,13.8507,14.0989,2273359.0],["2016-03-14",14.1343,14.1762,14.0312,14.1182,2758479.0],["2016-03-15",14.1375,14.3374,14.115,14.2987,2644366.0],["2016-03-16",14.3374,14.4953,14.2794,14.3986,2686393.0],["2016-03-17",14.3503,14.6855,14.2407,14.6629,2625161.0],["2016-03-18",14.6114,14.6533,14.4309,14.4309,9156058.0],["2016-03-21",14.4599,14.5727,14.347,14.4953,1363514.0],["2016-03-22",14.347,14.5404,14.2052,14.4631,2421428.0],["2016-03-23",14.6597,14.6597,14.4631,14.505,1959408.0],["2016-03-24",14.4373,14.4566,14.2922,14.3761,1918216.0],["2016-03-28",14.4502,14.4502,14.3148,14.3406,6025180.0],["2016-03-29",14.2568,14.505,14.2471,14.4728,2504368.0],["2016-03-30",14.5533,14.7081,14.5372,14.5856,2030938.0],["2016-03-31",14.534,14.6597,14.505,14.5598,2632120.0],["2016-04-01",14.534,14.5759,14.3986,14.5275,1597307.0],["2016-04-04",14.4728,14.4728,13.7765,13.8313,3141176.0],["2016-04-05",13.6992,13.9248,13.6863,13.8926,2384132.0],["2016-04-06",13.8635,14.0021,13.8603,13.8635,5683118.0],["2016-04-07",13.7926,13.8958,13.6669,13.8764,2923247.0],["2016-04-08",13.986,14.1117,13.8506,13.9183,2403893.0],["2016-04-11",13.9119,13.9893,13.6798,13.6959,1688598.0],["2016-04-12",13.7475,13.8249,13.6766,13.7153,2546395.0],["2016-04-13",13.8732,13.9183,13.6734,13.7475,1907640.0],["2016-04-14",13.783,13.7991,13.6444,13.7894,2185965.0],["2016-04-15",13.7507,13.8829,13.7507,13.8507,1208487.0],["2016-04-18",13.8313,13.9925,13.7765,13.9602,1493214.0],["2016-04-19",13.9731,13.9764,13.7668,13.8958,2363536.0],["2016-04-20",13.9699,14.0215,13.899,13.9635,2937442.0],["2016-04-21",14.0086,14.0086,13.5992,13.6121,2753191.0],["2016-04-22",13.5928,13.8152,13.4445,13.7894,3193223.0],["2016-04-25",13.7217,13.9312,13.683,13.928,1916546.0],["2016-04-26",13.9731,14.0731,13.8345,13.8603,2336260.0],["2016-04-27",13.8281,14.0086,13.7894,13.9764,1566970.0],["2016-04-28",13.899,13.9828,13.754,13.8216,1781002.0],["2016-04-29",13.7088,13.7636,13.6121,13.6669,1750386.0],["2016-05-02",13.5928,13.7701,13.5186,13.7378,1728955.0],["2016-05-03",13.6992,13.7314,13.5283,13.6927,2013125.0],["2016-05-04",13.6863,14.0924,13.6508,14.0537,2806073.0],["2016-05-05",14.0602,14.1214,13.9087,14.0118,1954955.0],["2016-05-06",13.9345,14.1117,13.8797,14.0698,2353795.0],["2016-05-09",14.0698,14.1182,13.9506,14.0247,1219064.0],["2016-05-10",14.1311,14.3277,14.0698,14.2536,1719214.0],["2016-05-11",14.2246,14.3051,13.9764,14.0408,1749551.0],["2016-05-12",14.1279,14.1343,13.8216,13.9925,2074078.0],["2016-05-13",13.9893,13.9893,13.5863,13.8345,2924361.0],["2016-05-16",13.8345,14.4018,13.8313,14.3438,2416139.0],["2016-05-17",14.26,14.3277,14.015,14.1762,2014516.0],["2016-05-18",14.1472,14.3084,14.0054,14.2665,1868396.0],["2016-05-19",14.1955,14.2407,13.9441,14.1472,2319561.0],["2016-05-20",14.202,14.4083,14.1408,14.3277,2164255.0],["2016-05-24",14.4631,14.8982,14.4631,14.8821,3627966.0],["2016-05-25",14.9853,14.9917,14.7403,14.8015,2328745.0],["2016-05-26",14.808,14.8982,14.6823,14.6823,1809113.0],["2016-05-27",14.6917,15.0896,14.6917,15.0572,2362423.0],["2016-05-30",15.1025,15.1381,14.999,15.0378,548857.0],["2016-05-31",15.0314,15.0896,14.8534,14.889,4086368.0],["2016-06-01",14.8793,14.9375,14.7564,14.889,1630985.0],["2016-06-02",14.8728,14.957,14.7758,14.9537,1304788.0],["2016-06-03",14.8308,14.8631,14.6269,14.8308,1936029.0],["2016-06-06",14.8178,14.8502,14.5169,14.559,1929071.0],["2016-06-07",14.6528,14.7337,14.5687,14.7175,2876767.0],["2016-06-08",14.7402,14.7402,14.4749,14.6464,3268370.0],["2016-06-09",14.6043,14.8081,14.5396,14.7661,1865612.0],["2016-06-10",14.7143,14.8761,14.6496,14.7434,2141433.0],["2016-06-13",14.6496,14.6496,14.0737,14.174,6858485.0],["2016-06-14",14.1999,14.2031,13.8343,13.8472,6732125.0],["2016-06-15",13.8958,13.9216,13.7308,13.7534,7185238.0],["2016-06-16",13.7049,13.8763,13.6046,13.8763,7294342.0],["2016-06-17",13.9119,14.4005,13.8375,14.2678,42538358.0],["2016-06-20",14.3778,14.394,14.0122,14.0122,5408690.0],["2016-06-21",14.0737,14.3616,13.9863,14.2808,3830030.0],["2016-06-22",14.3066,14.4943,14.2064,14.2452,3377196.0],["2016-06-23",14.3972,14.4005,14.1675,14.2258,2591206.0],["2016-06-24",13.6725,14.0284,13.5981,13.8861,4138136.0],["2016-06-27",13.7372,13.8052,13.4655,13.5819,4140084.0],["2016-06-28",13.7049,13.8343,13.5658,13.6822,2491844.0],["2016-06-29",13.8149,13.9443,13.789,13.8861,2324014.0],["2016-06-30",13.8796,13.9702,13.6693,13.8278,6253128.0],["2016-07-04",14.0284,14.3131,13.9831,14.0931,1116640.0],["2016-07-05",14.0705,14.2322,13.9961,14.0769,2541942.0],["2016-07-06",14.0737,14.2225,13.9119,14.1546,3394173.0],["2016-07-07",14.174,14.1837,13.9119,14.0122,1666888.0],["2016-07-08",14.0802,14.4037,14.0802,14.2678,2036226.0],["2016-07-11",14.3196,14.5978,14.3034,14.4781,2843368.0],["2016-07-12",14.559,14.6625,14.4296,14.6399,2142824.0],["2016-07-13",14.6852,14.7564,14.6075,14.7014,1908196.0],["2016-07-14",14.8437,14.8567,14.6367,14.8049,2000043.0],["2016-07-15",14.8437,14.8534,14.7693,14.7855,1331507.0],["2016-07-18",14.8178,14.8534,14.7208,14.7919,1441445.0],["2016-07-19",14.8017,14.8049,14.6561,14.7628,1279182.0],["2016-07-20",14.8146,14.9246,14.7564,14.8793,1832492.0],["2016-07-21",14.8825,14.8825,14.7596,14.779,800184.0],["2016-07-22",14.8211,14.944,14.7758,14.9311,1159224.0],["2016-07-25",14.8567,14.889,14.7984,14.8243,1394687.0],["2016-07-26",14.8308,14.8631,14.7078,14.7369,1542477.0],["2016-07-27",14.7434,14.7434,14.5461,14.6269,1296160.0],["2016-07-28",14.6399,14.6755,14.5364,14.559,1554445.0],["2016-07-29",14.5105,14.6302,14.4846,14.5881,1772930.0],["2016-08-02",14.5461,14.5816,14.2549,14.2581,1577268.0],["2016-08-03",14.2872,14.4522,14.2614,14.449,2162307.0],["2016-08-04",14.4361,14.5364,14.3843,14.5202,1150317.0],["2016-08-05",14.5946,14.7952,14.5558,14.7952,1624583.0],["2016-08-08",14.7822,14.8599,14.7337,14.8049,1499893.0],["2016-08-09",14.8178,14.9731,14.8178,14.9667,1311189.0],["2016-08-10",14.9214,14.9667,14.8567,14.9375,1124990.0],["2016-08-11",14.9764,14.9828,14.8081,14.8308,1851975.0],["2016-08-12",14.9117,14.9117,14.4199,14.7014,2563652.0],["2016-08-15",14.7208,14.7208,14.5137,14.559,1897898.0],["2016-08-16",14.5072,14.6108,14.4781,14.4975,1930184.0],["2016-08-17",14.5558,14.5558,14.3552,14.449,1368246.0],["2016-08-18",14.4005,14.4166,14.1449,14.2516,2004218.0],["2016-08-19",14.2872,14.3325,14.1934,14.2258,1347093.0],["2016-08-22",14.2128,14.4749,14.1902,14.4425,1927401.0],["2016-08-23",14.4716,14.5364,14.4393,14.4555,1968036.0],["2016-08-24",14.4749,14.4781,14.2937,14.3228,1443950.0],["2016-08-25",14.3196,14.4134,14.1514,14.1611,1645179.0],["2016-08-26",14.1675,14.2549,14.0931,14.2258,1756509.0],["2016-08-29",14.2807,14.4333,14.2612,14.4171,1747603.0],["2016-08-30",14.4171,14.5762,14.3618,14.4138,1831100.0],["2016-08-31",14.4171,14.4268,14.2742,14.3716,5880729.0],["2016-09-01",14.3651,14.4528,14.2417,14.3813,1447568.0],["2016-09-02",14.4203,14.6801,14.3521,14.495,1891775.0],["2016-09-06",14.508,14.508,14.2449,14.2807,1810226.0],["2016-09-07",14.2904,14.3554,14.2319,14.3229,4758523.0],["2016-09-08",14.2969,14.3326,14.2092,14.2157,2059048.0],["2016-09-09",14.2092,14.2417,13.9494,13.9689,2471526.0],["2016-09-12",13.8909,14.1507,13.8747,14.0988,2006167.0],["2016-09-13",14.0111,14.089,13.9039,13.9137,2573950.0],["2016-09-14",13.9136,14.0176,13.8714,13.9526,1863108.0],["2016-09-15",13.9526,14.1865,13.9299,14.141,2074635.0],["2016-09-16",14.2222,14.2222,13.9689,14.0923,7560420.0],["2016-09-19",14.0955,14.2384,14.0111,14.193,1786012.0],["2016-09-20",14.2936,14.4463,14.2547,14.3229,2293398.0],["2016-09-21",14.3554,14.4008,14.2579,14.3489,1539137.0],["2016-09-22",14.6249,15.0244,14.6249,14.9042,3438149.0],["2016-09-23",14.9042,14.9887,14.8068,14.9432,2787703.0],["2016-09-26",14.888,15.0179,14.7451,14.9432,2200437.0],["2016-09-27",14.9432,15.1251,14.8068,15.0309,2228827.0],["2016-09-28",15.0374,15.1738,14.9822,15.0894,2670250.0],["2016-09-29",15.1543,15.1641,15.0406,15.0796,2102189.0],["2016-09-30",15.1218,15.1283,14.9789,14.9822,3299821.0],["2016-10-03",15.0179,15.229,14.9075,15.0699,1742871.0],["2016-10-04",15.1641,15.2842,15.0244,15.1121,2276699.0],["2016-10-05",15.1413,15.4044,15.1121,15.242,2473474.0],["2016-10-06",15.2388,15.3882,15.1706,15.3265,1958573.0],["2016-10-07",15.307,15.3719,15.1706,15.3492,1819411.0],["2016-10-11",15.3102,15.3167,15.0829,15.1673,2171213.0],["2016-10-12",15.1381,15.307,15.1381,15.2972,1971098.0],["2016-10-13",15.177,15.4466,15.0439,15.3817,5777192.0],["2016-10-14",15.4109,15.4596,15.1413,15.1803,2049864.0],["2016-10-17",15.2095,15.2095,15.0764,15.1446,1397470.0],["2016-10-18",15.1835,15.4141,15.1478,15.3362,1489874.0],["2016-10-19",15.281,15.4531,15.1706,15.3784,1843903.0],["2016-10-20",15.3784,15.4856,15.3037,15.3459,2836410.0],["2016-10-21",15.3297,15.5408,15.2712,15.4726,1839450.0],["2016-10-24",15.5116,15.5343,15.3524,15.5246,1460093.0],["2016-10-25",15.4953,15.5246,15.3622,15.3687,2486277.0],["2016-10-26",15.3232,15.4466,15.2647,15.3687,3330715.0],["2016-10-27",15.4044,15.4271,15.177,15.19,4048794.0],["2016-10-28",15.19,15.3037,15.1705,15.1965,2774344.0],["2016-10-31",15.1933,15.3394,15.1673,15.255,2249701.0],["2016-11-01",15.2517,15.3492,15.0504,15.1381,1827204.0],["2016-11-02",15.1121,15.1413,14.8912,14.9237,2692238.0],["2016-11-03",14.927,15.0439,14.9172,14.9757,1851418.0],["2016-11-04",14.9984,15.0212,14.8263,14.9497,1620686.0],["2016-11-07",15.0471,15.294,15.0471,15.2647,1765694.0],["2016-11-08",15.2485,15.281,15.1478,15.229,1470113.0],["2016-11-09",15.0861,15.3265,15.0471,15.1511,2631563.0],["2016-11-10",15.255,15.2582,14.8198,14.9497,3326819.0],["2016-11-11",15.0406,15.1186,14.2969,14.3651,4304296.0],["2016-11-14",14.4528,14.4885,14.1345,14.4398,3810548.0],["2016-11-15",14.534,14.5535,14.2936,14.4593,2552519.0],["2016-11-16",14.4203,14.4723,14.3326,14.443,2655499.0],["2016-11-17",14.4073,14.7126,14.3618,14.7029,2971676.0],["2016-11-18",14.7029,14.8068,14.6704,14.7971,2156462.0],["2016-11-21",14.7776,14.8068,14.5762,14.6379,2609297.0],["2016-11-22",14.6671,14.7029,14.5535,14.6607,1728677.0],["2016-11-23",14.6574,14.6769,14.5275,14.6022,1939369.0],["2016-11-24",14.6022,14.7159,14.5892,14.6119,634024.0],["2016-11-25",14.6314,14.862,14.5892,14.8003,2117218.0],["2016-11-28",14.8023,14.8186,14.7142,14.7468,2459558.0],["2016-11-29",14.7631,14.874,14.6392,14.7338,2189861.0],["2016-11-30",14.7077,14.7566,14.5414,14.5838,5581808.0],["2016-12-01",14.6523,14.6523,14.1534,14.173,2924082.0],["2016-12-02",14.1828,14.2219,14.0295,14.098,2079923.0],["2016-12-05",14.1274,14.2513,14.0915,14.1045,1745098.0],["2016-12-06",14.1045,14.3002,14.1045,14.2545,2140041.0],["2016-12-07",14.2741,14.4077,14.1958,14.4045,2407790.0],["2016-12-08",14.4045,14.4208,14.2447,14.261,2124733.0],["2016-12-09",14.2447,14.3295,14.2252,14.261,2297573.0],["2016-12-12",14.2023,14.4599,14.1763,14.4078,2384410.0],["2016-12-13",14.4762,14.6718,14.473,14.5545,2713947.0],["2016-12-14",14.5088,14.5805,14.3458,14.3523,2862294.0],["2016-12-15",14.4175,14.5479,14.4012,14.4436,2417809.0],["2016-12-16",14.5088,14.6132,14.4893,14.5512,15146447.0],["2016-12-19",14.6327,14.7012,14.5708,14.5871,1443950.0],["2016-12-20",14.6132,14.7403,14.5773,14.6816,2082428.0],["2016-12-21",14.6718,14.6718,14.5675,14.5675,1588679.0],["2016-12-22",14.5969,14.6458,14.486,14.5382,1302283.0],["2016-12-23",14.5577,14.6653,14.5316,14.5479,1010876.0],["2016-12-28",14.4925,14.6001,14.4501,14.5121,1656034.0],["2016-12-29",14.5512,14.6327,14.4697,14.5284,1405263.0],["2016-12-30",14.5642,14.5642,14.411,14.4436,1593689.0],["2017-01-03",14.5186,14.6392,14.3849,14.5447,2209066.0],["2017-01-04",14.5479,14.6262,14.4893,14.5382,3865656.0],["2017-01-05",14.5284,14.5414,14.3588,14.4501,3131435.0],["2017-01-06",14.4175,14.4501,14.3556,14.3849,5746576.0],["2017-01-09",14.3751,14.3751,14.173,14.2023,3627131.0],["2017-01-10",14.2512,14.3165,14.2121,14.2806,1396635.0],["2017-01-11",14.2871,14.3262,14.186,14.2936,5078318.0],["2017-01-12",14.2806,14.5969,14.1926,14.5414,4008437.0],["2017-01-13",14.5545,14.649,14.5284,14.6197,3027898.0],["2017-01-16",14.6164,14.6392,14.4599,14.5186,999465.0],["2017-01-17",14.5121,14.6392,14.4827,14.5023,2322344.0],["2017-01-18",14.4827,14.7175,14.4599,14.6784,2361866.0],["2017-01-19",14.7207,14.7827,14.5479,14.5708,1733686.0],["2017-01-20",14.5936,15.0011,14.5936,15.0011,3308728.0],["2017-01-23",15.0044,15.0924,14.9229,15.0468,2084654.0],["2017-01-24",15.0468,15.0631,14.7403,14.8414,2547509.0],["2017-01-25",14.9033,14.9392,14.8609,14.8838,2527191.0],["2017-01-26",14.8805,14.9164,14.799,14.874,1712255.0],["2017-01-27",14.8838,14.9816,14.8316,14.9359,2087716.0],["2017-01-30",14.8838,14.9001,14.6034,14.6881,2138371.0],["2017-01-31",14.6392,14.6881,14.4925,14.6718,3699218.0],["2017-02-01",14.7566,14.8088,14.6588,14.7338,2758201.0],["2017-02-02",14.7338,14.7534,14.5219,14.5903,2525799.0],["2017-02-03",14.6164,14.8936,14.5936,14.8577,2580351.0],["2017-02-06",14.8512,15.0729,14.8446,15.0207,3217715.0],["2017-02-07",15.099,15.2718,15.0696,15.2098,2171770.0],["2017-02-08",15.2228,15.3011,15.0696,15.2587,2347671.0],["2017-02-09",15.275,15.8586,15.1348,15.7478,3791900.0],["2017-02-10",15.738,15.8782,15.5717,15.588,2830844.0],["2017-02-13",15.6369,15.7902,15.6271,15.7021,2202942.0],["2017-02-14",15.6989,15.6989,15.4576,15.676,2381627.0],["2017-02-15",15.6956,15.8978,15.6695,15.8749,2217137.0],["2017-02-16",15.8782,15.8847,15.7217,15.8293,2875376.0],["2017-02-17",15.8293,15.9858,15.7934,15.9467,2070460.0],["2017-02-21",15.9564,16.0836,15.9075,15.989,2260556.0],["2017-02-22",15.9695,16.0543,15.9108,15.9141,2278647.0],["2017-02-23",15.9304,16.0217,15.8032,15.8586,2555302.0],["2017-02-24",15.804,15.804,15.4472,15.5847,4845082.0],["2017-02-27",15.6174,15.8105,15.4702,15.696,9724676.0],["2017-02-28",15.6731,15.8203,15.6469,15.6567,5555645.0],["2017-03-01",15.804,15.9905,15.6502,15.8629,2979747.0],["2017-03-02",15.8531,15.9382,15.7647,15.8236,2241908.0],["2017-03-03",15.7843,15.8956,15.6992,15.8465,2683610.0],["2017-03-06",15.8007,15.8007,15.6272,15.7712,2054873.0],["2017-03-07",15.8171,15.9022,15.7189,15.8563,1783507.0],["2017-03-08",15.9022,16.0756,15.8563,15.8858,1559733.0],["2017-03-09",15.8694,15.984,15.7712,15.8334,1820524.0],["2017-03-10",15.8629,15.948,15.8007,15.9414,3282008.0],["2017-03-13",15.9578,16.128,15.9152,16.0462,3921599.0],["2017-03-14",16.0331,16.1509,15.9578,15.984,2708102.0],["2017-03-15",16.0363,16.1574,15.984,16.0429,2253598.0],["2017-03-16",16.1018,16.1345,15.9676,15.9938,2592319.0],["2017-03-17",15.9611,16.0462,15.8629,15.8629,14198750.0],["2017-03-20",15.8334,15.912,15.7582,15.7974,1843903.0],["2017-03-21",15.8007,15.876,15.7123,15.7254,2367989.0],["2017-03-22",15.7123,15.7418,15.4833,15.5683,3233580.0],["2017-03-23",15.4963,15.6927,15.4113,15.5683,3574528.0],["2017-03-24",15.5127,15.8236,15.5127,15.7418,2405285.0],["2017-03-27",15.6698,15.7451,15.5618,15.7353,2227435.0],["2017-03-28",15.7352,16.0691,15.732,15.9742,2595102.0],["2017-03-29",15.9709,16.0953,15.8825,16.0789,2957760.0],["2017-03-30",16.092,16.1149,15.9185,15.9938,2094952.0],["2017-03-31",15.9283,15.9872,15.8563,15.8563,2955533.0],["2017-04-03",15.876,16.0134,15.6403,15.9251,2173162.0],["2017-04-04",15.8727,16.1083,15.8563,16.0952,1990024.0],["2017-04-05",16.0952,16.2752,16.0756,16.1738,2308428.0],["2017-04-06",16.2,16.2589,16.1378,16.1836,1617625.0],["2017-04-07",16.1182,16.2098,16.0167,16.1574,2535262.0],["2017-04-10",16.1182,16.2229,16.0494,16.1476,1697226.0],["2017-04-11",16.1312,16.1574,15.912,16.0625,1974994.0],["2017-04-12",16.0134,16.056,15.9447,15.9873,1862273.0],["2017-04-13",15.9513,15.9774,15.8236,15.8531,1806051.0],["2017-04-17",15.8858,16.1476,15.8465,16.1411,2003940.0],["2017-04-18",16.1051,16.1443,16.0102,16.1116,1873127.0],["2017-04-19",16.1214,16.2916,16.0494,16.0723,1825534.0],["2017-04-20",16.0592,16.2556,16.0396,16.1869,2597051.0],["2017-04-21",16.1051,16.2131,15.948,16.0003,2050420.0],["2017-04-24",16.1771,16.3374,16.0822,16.2785,2772395.0],["2017-04-25",16.3603,16.5273,16.3342,16.4258,2263617.0],["2017-04-26",16.3898,16.4913,16.3276,16.4258,2407790.0],["2017-04-27",16.4552,16.4618,16.2851,16.4192,4529739.0],["2017-04-28",16.3931,16.5632,16.3276,16.5142,1979447.0],["2017-05-01",16.5698,16.6189,16.4912,16.5796,1651581.0],["2017-05-02",16.5731,16.992,16.56,16.9494,4817806.0],["2017-05-03",16.9167,17.0018,16.8054,16.9494,5194101.0],["2017-05-04",16.9822,16.9887,16.7105,16.8316,3928836.0],["2017-05-05",16.8545,16.9789,16.8054,16.8709,2501307.0],["2017-05-08",17.0018,17.0149,16.8251,16.8971,3909075.0],["2017-05-09",16.9494,16.9494,16.7171,16.7432,3737626.0],["2017-05-10",16.7989,16.7989,16.6516,16.6909,5114500.0],["2017-05-11",16.6942,17.0771,16.4847,17.0672,4398092.0],["2017-05-12",17.0705,17.3487,17.0705,17.1982,3681126.0],["2017-05-15",17.2767,17.352,17.1949,17.2963,3629358.0],["2017-05-16",17.3422,17.3716,17.0771,17.0771,3366063.0],["2017-05-17",16.9658,16.9691,16.6058,16.6156,4640513.0],["2017-05-18",16.6254,16.6254,16.1803,16.3734,6063867.0],["2017-05-19",16.4192,16.6778,16.4127,16.596,3567013.0],["2017-05-23",16.7171,16.8316,16.6778,16.8218,2622378.0],["2017-05-24",16.7629,16.8349,16.5698,16.7302,1991972.0],["2017-05-25",16.7727,16.8185,16.488,16.6483,2570888.0],["2017-05-26",16.6418,16.8676,16.6091,16.812,1794918.0],["2017-05-29",16.7923,16.9658,16.7596,16.8152,1081849.0],["2017-05-30",16.6942,16.9036,16.6876,16.6876,2507430.0],["2017-05-31",16.7432,16.7923,16.5731,16.7367,3594846.0],["2017-06-01",16.6745,16.7727,16.5927,16.7432,2035669.0],["2017-06-02",16.7203,16.8251,16.7171,16.7498,1780445.0],["2017-06-05",16.7432,16.8971,16.6123,16.8447,1499615.0],["2017-06-06",16.8414,16.8676,16.7367,16.8218,1702792.0],["2017-06-07",16.7956,16.9429,16.7073,16.7793,2178171.0],["2017-06-08",16.7727,16.8905,16.7563,16.8578,1429199.0],["2017-06-09",16.8807,16.9102,16.704,16.8022,1713090.0],["2017-06-12",16.7858,16.9069,16.5371,16.5894,2084098.0],["2017-06-13",16.6222,16.632,16.38,16.5502,2877324.0],["2017-06-14",16.596,16.6091,16.416,16.5763,3276999.0],["2017-06-15",16.4945,16.5567,16.3636,16.5076,2188748.0],["2017-06-16",16.4585,16.5763,16.3702,16.5469,16738187.0],["2017-06-19",16.596,16.8545,16.56,16.6974,2949132.0],["2017-06-20",16.704,16.74,16.5371,16.5731,2230775.0],["2017-06-21",16.5927,16.7072,16.5534,16.6352,1943543.0],["2017-06-22",16.5862,16.7203,16.5502,16.7007,1681361.0],["2017-06-23",16.6549,16.8742,16.6091,16.8152,2515501.0],["2017-06-26",16.8185,17.0574,16.8153,16.9723,1551384.0],["2017-06-27",16.9494,17.0672,16.8742,17.0214,3090521.0],["2017-06-28",17.1,17.1556,16.8709,17.0934,2393038.0],["2017-06-29",17.0607,17.064,16.6483,16.8643,4329902.0],["2017-06-30",16.8022,16.848,16.5469,16.6549,3429799.0],["2017-07-04",16.4291,16.8545,16.3603,16.4716,1101889.0],["2017-07-05",16.5207,16.6091,16.2883,16.56,1776548.0],["2017-07-06",16.3734,16.5403,16.3734,16.5142,2271967.0],["2017-07-07",16.4749,16.5011,16.2687,16.416,1761519.0],["2017-07-10",16.3832,16.4454,16.3407,16.4029,1469834.0],["2017-07-11",16.3407,16.5011,16.2818,16.4913,2453435.0],["2017-07-12",16.6418,16.6647,16.4029,16.4323,2201551.0],["2017-07-13",16.4192,16.4323,16.2622,16.2785,2342383.0],["2017-07-14",16.272,16.416,16.272,16.3276,2158689.0],["2017-07-17",16.3145,16.3145,16.1803,16.2065,2252763.0],["2017-07-18",16.1607,16.2163,16.0887,16.1509,2283100.0],["2017-07-19",16.1869,16.3898,16.164,16.3603,1975273.0],["2017-07-20",16.3636,16.4618,16.3178,16.4422,2050699.0],["2017-07-21",16.3603,16.3931,16.2229,16.272,2326797.0],["2017-07-24",16.2785,16.2818,16.1149,16.1869,1864778.0],["2017-07-25",16.1476,16.2883,15.9512,15.9709,1732851.0],["2017-07-26",15.9971,16.0527,15.9185,15.9611,2285883.0],["2017-07-27",16.0167,16.0822,15.6763,15.8433,2688898.0],["2017-07-28",15.804,15.84,15.6338,15.7516,1898455.0],["2017-07-31",15.804,15.9185,15.8007,15.8694,1862829.0],["2017-08-01",15.9218,15.9905,15.7222,15.8891,2727585.0],["2017-08-02",15.8956,15.9971,15.8498,15.9382,2054039.0],["2017-08-03",15.9872,16.0363,15.8563,15.8596,2124176.0],["2017-08-04",15.9578,16.056,15.9316,16.0102,1131669.0],["2017-08-08",15.9872,16.0691,15.9152,16.0429,2600947.0],["2017-08-09",16.0265,16.2262,16.0069,16.1934,3241373.0],["2017-08-10",16.1869,16.2622,15.9218,16.0036,3051834.0],["2017-08-11",15.8727,15.9742,15.8171,15.8825,2374391.0],["2017-08-14",15.9382,16.2065,15.9316,16.1836,2296181.0],["2017-08-15",16.2163,16.2556,16.1574,16.2131,2313716.0],["2017-08-16",16.2294,16.3047,16.1574,16.164,2750686.0],["2017-08-17",16.1607,16.2425,16.1083,16.1214,1620130.0],["2017-08-18",16.0952,16.1607,15.9022,16.1214,2124176.0],["2017-08-21",16.1149,16.1149,15.9938,16.0985,1106342.0],["2017-08-22",16.0985,16.1607,16.056,16.1345,1203756.0],["2017-08-23",16.0723,16.2393,16.0363,16.1182,1784898.0],["2017-08-24",16.164,16.2294,16.0887,16.1182,1712534.0],["2017-08-25",16.1738,16.2032,16.1345,16.1443,1116362.0],["2017-08-28",16.1574,16.1607,16.0232,16.0658,1000578.0],["2017-08-29",15.8704,16.2185,15.8572,16.1725,1621243.0],["2017-08-30",16.1725,16.3368,16.1364,16.2579,1643787.0],["2017-08-31",16.3171,16.3171,16.1397,16.2218,2886787.0],["2017-09-01",16.2218,16.2218,15.9098,15.9853,2226878.0],["2017-09-05",15.9722,15.9722,15.6832,15.7291,2793270.0],["2017-09-06",15.7686,15.8342,15.5879,15.624,1762911.0],["2017-09-07",15.6437,15.6536,15.3941,15.473,2387750.0],["2017-09-08",15.4631,15.6076,15.4631,15.5682,1760962.0],["2017-09-11",15.6503,15.8638,15.6503,15.762,1788516.0],["2017-09-12",15.7915,15.9361,15.7423,15.8539,2556415.0],["2017-09-13",15.8901,15.9295,15.6897,15.6897,2430891.0],["2017-09-14",15.6963,15.7324,15.647,15.6733,2189583.0],["2017-09-15",15.6569,15.8704,15.6109,15.8704,18870713.0],["2017-09-18",15.8704,16.3302,15.8211,16.2087,4251414.0],["2017-09-19",16.2481,16.3039,16.1594,16.1791,2090499.0],["2017-09-20",16.1988,16.4747,16.1627,16.4649,2277255.0],["2017-09-21",16.478,16.5864,16.4484,16.5141,2415583.0],["2017-09-22",16.4747,16.5371,16.4353,16.4714,1416674.0],["2017-09-25",16.432,16.524,16.3565,16.4484,1804381.0],["2017-09-26",16.4846,16.4846,16.2579,16.3236,1906526.0],["2017-09-27",16.4025,16.6948,16.4025,16.6915,2986149.0],["2017-09-28",16.6488,16.7375,16.5601,16.6291,2202107.0],["2017-09-29",16.7145,17.0298,16.6553,16.9214,2811083.0],["2017-10-02",17.0199,17.1185,16.9805,17.0823,1723667.0],["2017-10-03",17.1217,17.171,17.0561,17.1283,2039287.0],["2017-10-04",17.1579,17.3385,17.1053,17.2728,2806073.0],["2017-10-05",17.2925,17.46,17.2925,17.4272,2177336.0],["2017-10-06",17.4075,17.4239,17.2597,17.2925,1446733.0],["2017-10-10",17.3911,17.4141,17.309,17.3615,1861994.0],["2017-10-11",17.3943,17.5126,17.3615,17.4042,1177315.0],["2017-10-12",17.3845,17.4108,17.2663,17.3451,2290615.0],["2017-10-13",17.3878,17.4863,17.3287,17.4338,1909310.0],["2017-10-16",17.4765,17.552,17.4338,17.5257,1178985.0],["2017-10-17",17.5553,17.7162,17.5487,17.6078,1369916.0],["2017-10-18",17.6637,17.7129,17.5816,17.5848,942965.0],["2017-10-19",17.5651,17.6341,17.5192,17.575,1142524.0],["2017-10-20",17.6604,17.7983,17.6604,17.7852,1383832.0],["2017-10-23",17.8213,17.8772,17.6407,17.667,1413334.0],["2017-10-24",17.6702,17.7983,17.6505,17.6702,1587009.0],["2017-10-25",17.6735,17.6867,17.3845,17.4896,3207974.0],["2017-10-26",17.5684,17.6932,17.5323,17.5389,1634046.0],["2017-10-27",17.5553,17.6932,17.5191,17.6078,2445085.0],["2017-10-30",17.6538,17.7819,17.598,17.7031,1757622.0],["2017-10-31",17.7458,17.8772,17.7458,17.7753,1577546.0],["2017-11-01",17.8082,17.8706,17.5257,17.552,1408046.0],["2017-11-02",17.5881,17.6341,17.4896,17.5093,1464268.0],["2017-11-03",17.4863,17.575,17.3976,17.4797,1678300.0],["2017-11-06",17.4896,17.5848,17.4633,17.5257,1264987.0],["2017-11-07",17.5257,17.6243,17.4535,17.5421,1168408.0],["2017-11-08",17.552,17.6932,17.5257,17.6867,1141133.0],["2017-11-09",17.6867,17.6867,17.3319,17.4994,1817462.0],["2017-11-10",17.4896,17.552,17.3549,17.5192,1885095.0],["2017-11-13",17.5914,17.7885,17.4797,17.6473,1610110.0],["2017-11-14",17.5192,17.5192,17.1316,17.3057,3938020.0],["2017-11-15",17.2498,17.3221,17.2137,17.2465,2885952.0],["2017-11-16",17.2958,17.3451,17.2465,17.2728,1571980.0],["2017-11-17",17.2334,17.3944,17.102,17.3779,3332664.0],["2017-11-20",17.3845,17.4732,17.3648,17.3911,2424489.0],["2017-11-21",17.4075,17.4896,17.3549,17.3714,1959965.0],["2017-11-22",17.3582,17.4666,17.24,17.2892,2062945.0],["2017-11-23",17.2761,17.3352,17.2104,17.2958,642652.0],["2017-11-24",17.3615,17.5619,17.309,17.529,968293.0],["2017-11-27",17.5553,17.5553,17.4009,17.5126,1571980.0],["2017-11-28",17.506,17.6801,17.506,17.5684,1738418.0],["2017-11-29",17.6274,17.6702,17.4626,17.5252,2139763.0],["2017-11-30",17.5648,17.7164,17.5582,17.6702,10556311.0],["2017-12-01",17.6241,17.6736,17.3934,17.6472,2853388.0],["2017-12-04",17.7493,17.7691,17.5318,17.5516,1702792.0],["2017-12-05",17.5648,17.7197,17.4956,17.7131,2256381.0],["2017-12-06",17.7131,17.8383,17.5813,17.7131,2901260.0],["2017-12-07",17.7164,18.2074,17.667,18.2074,2032886.0],["2017-12-08",18.2107,18.4381,18.158,18.3788,2314829.0],["2017-12-11",18.415,18.4216,18.2931,18.3722,1740366.0],["2017-12-12",18.392,18.6193,18.3326,18.5798,4134240.0],["2017-12-13",18.5963,18.7281,18.5831,18.5831,2652716.0],["2017-12-14",18.5831,18.6885,18.4018,18.4216,2124176.0],["2017-12-15",18.4809,18.6457,18.4447,18.5304,11425798.0],["2017-12-18",18.6523,18.7973,18.5271,18.5633,2559477.0],["2017-12-19",18.5963,18.649,18.4084,18.4084,1500450.0],["2017-12-20",18.4546,18.4743,18.2437,18.2437,1723945.0],["2017-12-21",18.2404,18.303,17.9701,18.013,2134474.0],["2017-12-22",18.0031,18.0657,17.9504,17.9899,1290871.0],["2017-12-27",17.9833,18.1151,17.9668,18.0657,1120258.0],["2017-12-28",18.0459,18.0888,17.8877,18.0657,1229362.0],["2017-12-29",18.1217,18.1217,17.9471,18.0328,1816627.0],["2018-01-02",17.9603,17.9767,17.5978,17.7592,1885930.0],["2018-01-03",17.7559,17.9504,17.7559,17.8614,1506852.0],["2018-01-04",17.9372,18.0163,17.868,17.9866,1558620.0],["2018-01-05",17.9767,17.9932,17.7329,17.8482,1619573.0],["2018-01-08",17.868,17.8845,17.6867,17.8153,1148926.0],["2018-01-09",17.9998,18.0558,17.8449,17.891,2776292.0],["2018-01-10",17.8251,17.8449,17.1693,17.4363,4526678.0],["2018-01-11",17.4264,17.5813,17.344,17.5318,1451465.0],["2018-01-12",17.5022,17.6307,17.4824,17.578,1564465.0],["2018-01-15",17.5912,17.5912,17.3242,17.433,1412499.0],["2018-01-16",17.4791,17.6307,17.3967,17.4824,2445642.0],["2018-01-17",17.5351,17.6933,17.5022,17.6538,3125868.0],["2018-01-18",17.6736,17.6999,17.5318,17.5813,1927679.0],["2018-01-19",17.6505,17.7131,17.5351,17.6043,2271967.0],["2018-01-22",17.5417,17.6538,17.2913,17.3671,3720370.0],["2018-01-23",17.3506,17.433,17.2089,17.311,4676417.0],["2018-01-24",17.2781,17.3143,17.1858,17.2385,3390833.0],["2018-01-25",17.2451,17.2814,16.9815,17.0342,3030681.0],["2018-01-26",17.0705,17.0935,16.8826,16.9518,3066028.0],["2018-01-29",16.9354,16.9354,16.6816,16.7706,1984179.0],["2018-01-30",16.7376,16.8068,16.5696,16.7739,2645201.0],["2018-01-31",16.7376,17.0276,16.7146,16.965,3259464.0],["2018-02-01",16.8991,17.0046,16.7508,16.8727,3474609.0],["2018-02-02",16.7772,16.8035,16.3521,16.4048,3427851.0],["2018-02-05",16.3026,16.4081,15.9731,15.983,4099171.0],["2018-02-06",15.8182,16.3323,15.3931,16.3257,5257281.0],["2018-02-07",16.3059,16.4114,16.1741,16.2565,5354416.0],["2018-02-08",16.2169,16.3125,15.8017,15.8149,4268392.0],["2018-02-09",15.8676,16.0851,15.7325,16.0258,3854245.0],["2018-02-12",16.0687,16.2301,16.0159,16.1313,4422584.0],["2018-02-13",16.0687,16.217,15.9995,16.1873,3977821.0],["2018-02-14",15.9863,16.1214,15.9434,15.9467,4374434.0],["2018-02-15",16.3026,16.3356,16.0357,16.2895,3544191.0],["2018-02-16",16.3554,16.8002,16.3125,16.6717,3564787.0],["2018-02-20",16.6585,16.8925,16.6585,16.7409,4056030.0],["2018-02-21",16.797,17.0112,16.7772,16.8398,5000944.0],["2018-02-22",16.942,17.0474,16.8134,16.8464,7174662.0],["2018-02-23",16.9617,16.9782,16.8101,16.8695,2906270.0],["2018-02-26",16.9815,17.0145,16.7772,16.8662,3223838.0],["2018-02-27",16.843,16.9852,16.6445,16.6809,3339900.0],["2018-02-28",16.7239,16.7934,16.4328,16.456,4966153.0],["2018-03-01",16.4825,16.5751,16.2741,16.3138,3958895.0],["2018-03-02",16.1881,16.6015,16.1881,16.5718,2407790.0],["2018-03-05",16.5387,16.8595,16.5387,16.8595,2827782.0],["2018-03-06",16.8893,16.9488,16.7901,16.886,2835297.0],["2018-03-07",16.8397,17.0315,16.8199,16.9125,1580051.0],["2018-03-08",16.9555,17.1837,16.9522,17.0911,1635716.0],["2018-03-09",17.1936,17.1936,16.9555,17.0349,1894558.0],["2018-03-12",17.0547,17.0812,16.9323,16.9588,1601760.0],["2018-03-13",17.0349,17.0679,16.9125,16.9489,1830265.0],["2018-03-14",17.0282,17.2069,16.9356,17.0547,1417231.0],["2018-03-15",17.058,17.4748,17.058,17.3292,2313159.0],["2018-03-16",17.3458,17.4351,17.2697,17.3557,11224569.0],["2018-03-19",17.2432,17.2962,16.9389,17.0448,1551662.0],["2018-03-20",17.058,17.1341,16.972,17.101,2337652.0],["2018-03-21",17.0481,17.2962,16.9885,17.0514,2689176.0],["2018-03-22",16.8893,16.9092,16.542,16.542,2320674.0],["2018-03-23",16.5817,16.5982,16.4395,16.4692,4736257.0],["2018-03-26",16.8033,16.8033,16.5916,16.7603,1801319.0],["2018-03-27",16.7471,16.7603,16.4924,16.5387,3343518.0],["2018-03-28",16.5552,16.7074,16.499,16.5916,3417274.0],["2018-03-29",16.7504,16.7504,16.5387,16.6115,4115592.0],["2018-04-02",16.6082,16.6445,16.4031,16.4295,2635459.0],["2018-04-03",16.4891,16.6115,16.4163,16.4957,5243643.0],["2018-04-04",16.3766,16.4758,16.2476,16.4362,4468786.0],["2018-04-05",16.5321,16.5486,16.3402,16.5255,1876467.0],["2018-04-06",16.413,16.5486,16.2774,16.2807,2748181.0],["2018-04-09",16.3932,16.456,16.2741,16.3336,2110817.0],["2018-04-10",16.4858,16.5023,16.2675,16.2774,1620965.0],["2018-04-11",16.2476,16.3998,16.1781,16.3502,2238290.0],["2018-04-12",16.4295,16.6247,16.4196,16.4858,2416139.0],["2018-04-13",16.6214,16.6214,16.2575,16.3105,2002827.0],["2018-04-16",16.3898,16.413,16.2443,16.284,2287275.0],["2018-04-17",16.3733,16.3766,16.2013,16.2013,2175388.0],["2018-04-18",16.284,16.4858,16.2608,16.3766,2294511.0],["2018-04-19",16.3766,16.3965,16.2079,16.2542,1275007.0],["2018-04-20",16.3535,16.3568,16.2311,16.2774,1310911.0],["2018-04-23",16.3402,16.4758,16.3237,16.3435,1117753.0],["2018-04-24",16.4163,16.4957,16.241,16.3138,1403315.0],["2018-04-25",16.3237,16.3766,16.2112,16.2443,1619017.0],["2018-04-26",16.3634,16.714,16.3105,16.6842,2258607.0],["2018-04-27",16.6975,16.8099,16.671,16.8033,629849.0],["2018-04-30",16.8265,16.9522,16.8232,16.8331,2324014.0],["2018-05-01",16.8529,16.8662,16.6049,16.6975,1125546.0],["2018-05-02",16.7107,16.7504,16.5982,16.6445,1738140.0],["2018-05-03",16.6379,16.8132,16.5784,16.7835,1828317.0],["2018-05-04",16.7504,16.9654,16.7173,16.929,1777940.0],["2018-05-07",16.9257,16.9852,16.9059,16.9654,1937420.0],["2018-05-08",16.9852,17.0944,16.8761,16.972,2780467.0],["2018-05-09",16.9919,17.0051,16.7636,17.0051,2281430.0],["2018-05-10",17.1539,17.4285,16.8298,17.0712,4111974.0],["2018-05-11",17.1109,17.2333,17.0944,17.1539,2989211.0],["2018-05-14",17.2598,17.3689,17.23,17.2995,5135096.0],["2018-05-15",17.2862,17.4682,17.1969,17.3491,5429286.0],["2018-05-16",17.3491,17.3491,17.0018,17.1242,4209109.0],["2018-05-17",17.1407,17.1936,17.0315,17.0712,2074356.0],["2018-05-18",17.0812,17.2532,17.0812,17.1903,2078253.0],["2018-05-22",17.1903,17.3326,17.1672,17.2135,2908218.0],["2018-05-23",17.1473,17.3822,17.1275,17.3226,3610989.0],["2018-05-24",17.3326,17.402,17.1341,17.2432,2430056.0],["2018-05-25",17.1771,17.4814,17.1771,17.3193,2796053.0],["2018-05-28",17.3557,17.5112,17.2399,17.3755,730046.0],["2018-05-29",17.2267,17.3425,17.0382,17.0977,2002270.0],["2018-05-30",17.1259,17.2787,17.0097,17.2787,1717822.0],["2018-05-31",17.2421,17.2454,17.0197,17.1691,3020383.0],["2018-06-01",17.2322,17.3218,17.179,17.2421,1126381.0],["2018-06-04",17.2488,17.3949,17.2488,17.3849,1084076.0],["2018-06-05",17.4214,17.5941,17.3915,17.4712,1573093.0],["2018-06-06",17.4945,17.5509,17.3285,17.5376,1327332.0],["2018-06-07",17.5609,17.6339,17.4845,17.4945,1306736.0],["2018-06-08",17.4912,17.7335,17.4712,17.7302,1518541.0],["2018-06-11",17.78,17.9394,17.78,17.8597,1968871.0],["2018-06-12",17.9029,17.9427,17.7103,17.9361,1488760.0],["2018-06-13",17.9593,18.0622,17.9162,17.9494,1462598.0],["2018-06-14",18.0124,18.4242,17.9693,18.2714,2324292.0],["2018-06-15",18.2913,18.3743,18.1386,18.1818,9975168.0],["2018-06-18",18.1154,18.2249,18.0788,18.1751,1470669.0],["2018-06-19",18.0788,18.1519,17.9859,18.0423,1634046.0],["2018-06-20",18.1552,18.4341,18.1419,18.298,2262504.0],["2018-06-21",18.2249,18.3245,18.1286,18.1884,1482916.0],["2018-06-22",18.3212,18.3445,18.1452,18.1552,1525778.0],["2018-06-25",18.1054,18.112,17.5974,17.6173,6067485.0],["2018-06-26",17.6804,17.8896,17.5974,17.7501,3743193.0],["2018-06-27",17.8066,17.8066,17.6173,17.687,6699839.0],["2018-06-28",17.6771,17.7734,17.5974,17.6206,2449538.0],["2018-06-29",17.6704,17.8265,17.5808,17.707,4880986.0],["2018-07-03",17.7701,17.8066,17.3484,17.4546,1689433.0],["2018-07-04",17.4048,17.6107,17.355,17.4779,620108.0],["2018-07-05",17.4978,17.7667,17.4281,17.7535,2129186.0],["2018-07-06",17.7634,17.9991,17.7169,17.9792,1308962.0],["2018-07-09",18.0224,18.1618,17.9825,18.0689,2118053.0],["2018-07-10",18.1618,18.298,18.0456,18.1951,2551684.0],["2018-07-11",18.0954,18.1452,17.9992,18.0921,3239703.0],["2018-07-12",18.1984,18.4507,18.195,18.4208,2830009.0],["2018-07-13",18.4407,18.4607,18.1286,18.215,2384410.0],["2018-07-16",18.2183,18.3113,18.1486,18.2449,2792156.0],["2018-07-17",18.2615,18.3943,18.1851,18.3909,1967201.0],["2018-07-18",18.4208,18.5038,18.3644,18.3909,2439240.0],["2018-07-19",18.4275,18.5138,18.3577,18.5005,1391625.0],["2018-07-20",18.4507,18.4507,18.2482,18.2947,2356021.0],["2018-07-23",18.2947,18.4308,18.2017,18.3909,4182946.0],["2018-07-24",18.4142,18.5271,18.3179,18.3677,2810804.0],["2018-07-25",18.3478,18.3478,18.2183,18.2814,858076.0],["2018-07-26",18.2681,18.3179,18.1087,18.2083,1120536.0],["2018-07-27",18.2349,18.3146,18.0622,18.0988,1950223.0],["2018-07-30",18.1286,18.1419,17.9759,18.0224,1199024.0],["2018-07-31",18.0257,18.2548,17.956,18.2249,2815536.0],["2018-08-01",18.3079,18.3378,17.9958,18.0191,1182325.0],["2018-08-02",17.9826,18.1021,17.8597,18.0888,1322322.0],["2018-08-03",18.0656,18.1685,17.9294,18.1054,1190118.0],["2018-08-07",18.1718,18.2615,17.9328,17.956,1970263.0],["2018-08-08",18.0058,18.1087,17.8962,18.0656,1127495.0],["2018-08-09",18.2581,19.0583,18.0456,19.0085,3671385.0],["2018-08-10",18.9355,19.1015,18.6732,18.9521,2549179.0],["2018-08-13",18.9653,18.9786,18.5304,18.6333,1810504.0],["2018-08-14",18.6898,18.9288,18.6034,18.8757,3688920.0],["2018-08-15",18.7595,18.9554,18.7528,18.889,3349363.0],["2018-08-16",19.0085,19.1812,18.9886,19.148,2016186.0],["2018-08-17",19.0915,19.1048,18.9155,19.0716,1489595.0],["2018-08-20",19.0915,19.1347,18.9023,18.9189,1598977.0],["2018-08-21",18.9222,18.9421,18.4308,18.4441,2917403.0],["2018-08-22",18.454,18.5636,18.3909,18.4009,2798836.0],["2018-08-23",18.4009,18.6267,18.3876,18.6101,2023423.0],["2018-08-24",18.6698,18.8027,18.5702,18.6964,1490152.0],["2018-08-27",18.7993,19.0019,18.7827,18.7993,1543869.0],["2018-08-28",18.8624,18.9122,18.7429,18.8226,1850026.0],["2018-08-29",18.8657,18.9919,18.8292,18.9288,1378544.0],["2018-08-30",18.9868,19.0434,18.8635,18.8935,1867561.0],["2018-08-31",18.9102,18.9102,18.537,18.577,2805794.0],["2018-09-04",18.6603,18.7769,18.5404,18.7003,2362701.0],["2018-09-05",18.7403,18.7836,18.547,18.7036,1632933.0],["2018-09-06",18.677,18.8369,18.6403,18.6969,1038987.0],["2018-09-07",18.6103,18.7303,18.4871,18.6536,1644622.0],["2018-09-10",18.7569,18.8335,18.547,18.627,1916268.0],["2018-09-11",18.617,18.6503,18.4071,18.4904,1718379.0],["2018-09-12",18.5104,18.5104,18.1572,18.2172,2685280.0],["2018-09-13",18.2872,18.3904,18.2072,18.3305,2017578.0],["2018-09-14",18.3671,18.4271,18.3105,18.3738,1457866.0],["2018-09-17",18.3904,18.5404,18.3571,18.4937,2230218.0],["2018-09-18",18.5537,18.6436,18.4671,18.6037,1801041.0],["2018-09-19",18.6003,18.607,18.2672,18.2938,2329859.0],["2018-09-20",18.507,18.7669,18.3271,18.6736,2681940.0],["2018-09-21",18.7936,19.0734,18.6903,19.0568,8587996.0],["2018-09-24",19.0568,19.0967,18.9668,19.0301,2318726.0],["2018-09-25",19.0734,19.2533,19.0034,19.1967,2880385.0],["2018-09-26",19.22,19.3866,19.1967,19.32,5027941.0],["2018-09-27",19.3233,19.5465,19.31,19.3266,2837802.0],["2018-09-28",19.3399,19.3399,19.0734,19.1534,3379144.0],["2018-10-01",19.1967,19.2133,18.9635,19.17,2180398.0],["2018-10-02",19.17,19.17,18.9035,19.0568,3403358.0],["2018-10-03",19.0934,19.21,18.9335,19.0068,2264731.0],["2018-10-04",18.9635,19.0201,18.6403,18.7636,2916289.0],["2018-10-05",18.7902,18.9102,18.6403,18.6836,2075191.0],["2018-10-09",18.627,18.7702,18.5404,18.7003,2084098.0],["2018-10-10",18.6237,18.647,18.2805,18.3105,3791065.0],["2018-10-11",18.3038,18.3705,17.8874,17.9907,4773830.0],["2018-10-12",18.3138,18.3238,18.0639,18.1506,4458767.0],["2018-10-15",18.1606,18.1639,17.8874,18.0173,2396657.0],["2018-10-16",18.1206,18.2272,18.014,18.2205,2590092.0],["2018-10-17",18.1805,18.5637,18.1306,18.5304,2889014.0],["2018-10-18",18.5337,18.5337,18.1372,18.1639,3029846.0],["2018-10-19",18.2405,18.4904,18.2372,18.3038,2674703.0],["2018-10-22",18.3105,18.3405,18.1039,18.2905,2475701.0],["2018-10-23",18.0806,18.2772,17.954,18.1606,2997004.0],["2018-10-24",18.1372,18.1372,17.6175,17.6375,2862294.0],["2018-10-25",17.7841,17.8274,17.6608,17.7374,3344632.0],["2018-10-26",17.6142,17.6741,17.291,17.5475,2576733.0],["2018-10-29",17.7874,17.8241,17.331,17.4476,1807999.0],["2018-10-30",17.4176,17.7108,17.4076,17.7108,2312602.0],["2018-10-31",17.8974,18.0073,17.7874,17.8974,3374969.0],["2018-11-01",17.9007,18.004,17.8274,17.954,3306501.0],["2018-11-02",18.0106,18.0473,17.894,17.9507,3616833.0],["2018-11-05",17.984,18.1339,17.964,18.1106,2111373.0],["2018-11-06",18.1006,18.1839,18.034,18.1239,2230218.0],["2018-11-07",18.2772,18.2805,18.0739,18.1606,3085511.0],["2018-11-08",18.1739,18.2838,17.9707,18.1706,2912949.0],["2018-11-09",18.3771,19.1767,18.3671,19.0501,4387237.0],["2018-11-12",19.0568,19.1934,18.8669,19.0068,3285905.0],["2018-11-13",19.0301,19.4699,19.0301,19.3399,3254176.0],["2018-11-14",19.4865,19.5032,19.2866,19.3233,5105594.0],["2018-11-15",19.32,19.3699,19.1034,19.2833,2744841.0],["2018-11-16",19.1467,19.2467,19.1034,19.2333,1605100.0],["2018-11-19",19.2133,19.3633,19.1301,19.1867,3114735.0],["2018-11-20",18.9901,19.0634,18.8002,18.8835,3528326.0],["2018-11-21",19.0135,19.24,18.9235,19.0934,2928814.0],["2018-11-22",19.1001,19.1001,18.8269,18.8735,762054.0],["2018-11-23",18.8535,19.0867,18.8235,19.0534,1618460.0],["2018-11-26",19.1534,19.5465,19.1067,19.4166,2352125.0],["2018-11-27",19.4166,19.7064,19.4099,19.5765,8718531.0],["2018-11-28",19.6531,19.6664,19.4965,19.6198,2271967.0],["2018-11-29",19.5325,19.7632,19.5325,19.6596,2276142.0],["2018-11-30",19.6596,19.6997,19.3855,19.469,3347415.0],["2018-12-03",19.5727,19.5793,19.2885,19.4222,2997282.0],["2018-12-04",19.352,19.4122,19.0177,19.0345,2860903.0],["2018-12-05",19.1214,19.4289,19.0846,19.1749,1614285.0],["2018-12-06",18.9943,18.9943,18.4227,18.8473,4083584.0],["2018-12-07",18.7938,18.9709,18.4662,18.5464,2984479.0],["2018-12-10",18.523,18.7503,18.3592,18.6634,3494927.0],["2018-12-11",18.8406,18.9609,18.3893,18.3993,3117797.0],["2018-12-12",18.6333,18.7135,18.5029,18.5497,3101932.0],["2018-12-13",18.6266,18.7169,18.3859,18.4494,1777940.0],["2018-12-14",18.3391,18.5865,18.3057,18.5263,2951637.0],["2018-12-17",18.4528,18.5196,18.0282,18.0918,2653829.0],["2018-12-18",18.1687,18.3458,18.0884,18.1352,4355230.0],["2018-12-19",18.1185,18.2756,17.7575,17.7942,4950845.0],["2018-12-20",17.7174,17.811,17.2226,17.2627,4492444.0],["2018-12-21",17.2895,17.363,16.9385,16.9719,13911797.0],["2018-12-24",16.8382,17.0053,16.671,16.7078,1836388.0],["2018-12-27",16.9953,17.373,16.9953,17.3597,3002292.0],["2018-12-28",17.47,17.5903,17.226,17.3496,2809413.0],["2018-12-31",17.4232,17.5435,17.3831,17.49,3029011.0],["2019-01-02",17.2126,17.363,17.0387,17.2393,3147021.0],["2019-01-03",17.1123,17.129,16.9151,17.0889,2446198.0],["2019-01-04",17.3496,17.6839,17.1725,17.6706,3881799.0],["2019-01-07",17.7174,17.8143,17.5469,17.7909,4233323.0],["2019-01-08",17.958,18.045,17.7207,17.7775,2920186.0],["2019-01-09",17.8979,18.0416,17.821,18.0115,3073821.0],["2019-01-10",17.9681,18.075,17.8611,18.0048,2487947.0],["2019-01-11",17.9814,18.1519,17.8945,18.0416,1949388.0],["2019-01-14",17.9748,18.1051,17.8878,18.0817,1539972.0],["2019-01-15",18.1185,18.1419,17.9614,18.1051,1786012.0],["2019-01-16",18.172,18.2923,18.0918,18.2221,3587053.0],["2019-01-17",18.2188,18.5364,18.2054,18.5063,3327654.0],["2019-01-18",18.6734,18.7637,18.4963,18.7135,3065472.0],["2019-01-21",18.7035,18.7035,18.5497,18.7035,693029.0],["2019-01-22",18.6233,18.7069,18.4093,18.533,2272802.0],["2019-01-23",18.65,18.6868,18.3057,18.4829,2519955.0],["2019-01-24",18.4962,18.5664,18.3358,18.5598,2150896.0],["2019-01-25",18.6534,18.6634,18.4194,18.5965,2030381.0],["2019-01-28",18.4862,18.5163,18.2823,18.4963,12260216.0],["2019-01-29",18.5196,18.8172,18.5096,18.6333,3378587.0],["2019-01-30",18.6634,18.7236,18.4495,18.65,2101910.0],["2019-01-31",18.7202,18.9576,18.7135,18.9007,3601247.0],["2019-02-01",18.9542,19.0278,18.8606,18.9342,2541386.0],["2019-02-04",19.0211,19.1682,18.9509,19.1648,1968593.0],["2019-02-05",19.2451,19.3487,19.2384,19.3487,1972489.0],["2019-02-06",19.3788,19.439,19.2651,19.2818,1458980.0],["2019-02-07",19.2651,19.4423,19.1849,19.4389,1913206.0],["2019-02-08",19.3554,19.4022,19.0813,19.3821,1503790.0],["2019-02-11",19.4523,19.5459,19.118,19.1715,2438962.0],["2019-02-12",19.2551,19.3253,19.0679,19.1749,2990045.0],["2019-02-13",19.225,19.2718,19.0612,19.0879,1868396.0],["2019-02-14",19.1849,19.3888,18.8506,19.0645,4684766.0],["2019-02-15",19.2016,19.4858,19.0846,19.4858,4117540.0],["2019-02-19",19.4858,19.7498,19.4356,19.576,4552562.0],["2019-02-20",19.5994,19.6195,19.4891,19.6128,2627388.0],["2019-02-21",19.6696,19.6696,19.4323,19.5225,3456797.0],["2019-02-22",19.5292,19.6295,19.4791,19.5326,2037061.0],["2019-02-25",19.6562,19.6897,19.5092,19.5493,2673312.0],["2019-02-26",19.5927,19.7833,19.5927,19.7064,2716174.0],["2019-02-27",19.7034,19.8342,19.5625,19.8308,2217694.0],["2019-02-28",19.7839,20.106,19.7839,19.9416,4783293.0],["2019-03-01",20.0925,20.3274,20.0925,20.1898,3697826.0],["2019-03-04",20.2972,20.4549,20.2301,20.3542,3074378.0],["2019-03-05",20.3643,20.6327,20.3643,20.4213,3403636.0],["2019-03-06",20.4783,20.7702,20.4683,20.7333,3075213.0],["2019-03-07",20.7333,20.7836,20.4817,20.6092,4137858.0],["2019-03-08",20.475,20.5152,20.3207,20.4381,3360218.0],["2019-03-11",20.5085,20.6931,20.5052,20.5991,3626853.0],["2019-03-12",20.6662,20.6998,20.579,20.6125,2012011.0],["2019-03-13",20.8004,20.8642,20.475,20.683,5228057.0],["2019-03-14",20.7434,20.7467,20.2234,20.2536,4469065.0],["2019-03-15",20.3207,20.74,20.2804,20.6964,17732364.0],["2019-03-18",20.7467,20.8004,20.6327,20.8004,2701422.0],["2019-03-19",20.8004,20.8004,20.6696,20.7333,3115292.0],["2019-03-20",20.7501,20.8608,20.6494,20.7165,2524964.0],["2019-03-21",20.7165,21.0889,20.7165,20.9212,3246383.0],["2019-03-22",20.9111,20.9111,20.6729,20.6763,4789973.0],["2019-03-25",20.6461,20.7199,20.4817,20.579,2328189.0],["2019-03-26",20.834,20.834,20.5555,20.7199,2964718.0],["2019-03-27",20.6327,20.8608,20.6327,20.7602,2866748.0],["2019-03-28",20.8004,21.0755,20.8004,20.9916,2924361.0],["2019-03-29",21.0051,21.0353,20.7836,20.8876,3401132.0],["2019-04-01",21.052,21.1426,20.891,21.1393,2237455.0],["2019-04-02",21.1996,21.2097,21.0587,21.1661,2396100.0],["2019-04-03",21.2735,21.2835,21.1292,21.2366,3772417.0],["2019-04-04",21.2969,21.307,21.1661,21.2701,2335982.0],["2019-04-05",21.3238,21.3909,21.1158,21.2097,1809669.0],["2019-04-08",21.1426,21.1426,20.9782,21.099,1712255.0],["2019-04-09",21.0353,21.0722,20.9145,21.0218,1836388.0],["2019-04-10",21.0822,21.1829,21.0386,21.1661,2057657.0],["2019-04-11",21.2735,21.3506,21.1225,21.1225,2649097.0],["2019-04-12",21.2533,21.2533,21.1258,21.2131,2396100.0],["2019-04-15",21.2231,21.5922,21.1527,21.5418,2722297.0],["2019-04-16",21.6391,21.6391,21.4446,21.5049,3158710.0],["2019-04-17",21.5284,21.5284,21.2735,21.307,3074100.0],["2019-04-18",21.354,21.5955,21.3338,21.5788,2522181.0],["2019-04-22",21.6391,21.6391,21.5184,21.5385,2123620.0],["2019-04-23",21.5821,21.7532,21.572,21.7364,3387215.0],["2019-04-24",21.7163,21.827,21.5855,21.5955,2812474.0],["2019-04-25",21.6257,21.7398,21.5083,21.713,2198211.0],["2019-04-26",21.713,21.7364,21.6089,21.7062,1755117.0],["2019-04-29",21.7364,21.8136,21.6593,21.6995,1512140.0],["2019-04-30",21.6828,21.7398,21.5922,21.6693,2236620.0],["2019-05-01",21.676,21.7767,21.5788,21.5955,1907640.0],["2019-05-02",21.6022,21.6995,21.458,21.4949,2493514.0],["2019-05-03",21.5653,21.6828,21.3741,21.6324,2179006.0],["2019-05-06",21.4311,21.6157,21.3573,21.6089,1748716.0],["2019-05-07",21.4043,21.4848,21.2131,21.2735,2578124.0],["2019-05-08",21.2869,21.3842,21.2131,21.25,2425881.0],["2019-05-09",21.0889,21.354,20.7098,20.9178,3397792.0],["2019-05-10",20.9212,21.6828,20.787,21.5184,6659761.0],["2019-05-13",21.1963,21.3909,21.0118,21.3909,3567570.0],["2019-05-14",21.4479,21.5821,21.3875,21.4915,3299821.0],["2019-05-15",21.5351,21.5418,21.3338,21.4546,1812731.0],["2019-05-16",21.5217,21.6425,21.4278,21.5318,3197119.0],["2019-05-17",21.3909,21.4848,21.2902,21.4009,2184016.0],["2019-05-21",21.2064,21.2567,21.1258,21.1695,3469321.0],["2019-05-22",21.1661,21.1661,21.0118,21.0923,2641861.0],["2019-05-23",20.8709,21.1829,20.8608,21.042,2810248.0],["2019-05-24",21.0923,21.1695,21.0017,21.099,2217972.0],["2019-05-27",21.099,21.3338,20.9984,21.3238,782650.0],["2019-05-28",21.2936,21.4613,21.1493,21.2802,4381670.0],["2019-05-29",21.1929,21.2265,20.9413,21.0453,2565878.0],["2019-05-30",21.0642,21.1955,21.0002,21.0608,3120580.0],["2019-05-31",20.8723,20.9396,20.7679,20.8723,4013168.0],["2019-06-03",20.8454,20.8992,20.7477,20.8723,4795818.0],["2019-06-04",20.9228,21.0271,20.7982,20.9968,3026228.0],["2019-06-05",21.0844,21.1955,20.9262,21.1753,3047937.0],["2019-06-06",21.2123,21.3369,21.118,21.2965,2385802.0],["2019-06-07",21.3133,21.4749,21.2493,21.347,2871201.0],["2019-06-10",21.4244,21.4446,21.2022,21.2157,1742871.0],["2019-06-11",21.3907,21.4278,21.1281,21.1988,1791856.0],["2019-06-12",21.1685,21.347,21.0978,21.2594,3657191.0],["2019-06-13",21.3234,21.4109,21.2089,21.2426,2432004.0],["2019-06-14",21.2527,21.3773,21.1551,21.2965,2406120.0],["2019-06-17",21.3234,21.485,21.2864,21.2897,2399162.0],["2019-06-18",21.4076,21.7341,21.4076,21.6062,3742080.0],["2019-06-19",21.6432,21.7408,21.4951,21.5085,3703392.0],["2019-06-20",21.6466,21.6466,21.3739,21.4816,2009785.0],["2019-06-21",21.4783,21.4951,21.2695,21.4177,11934019.0],["2019-06-24",21.3773,21.4379,21.2426,21.3268,2123620.0],["2019-06-25",21.2864,21.3335,21.1147,21.1584,2534984.0],["2019-06-26",21.1719,21.2089,20.9666,20.9901,1979447.0],["2019-06-27",21.0103,21.1046,21.0103,21.0204,1811339.0],["2019-06-28",21.1113,21.1113,20.9564,21.0911,2439797.0],["2019-07-02",21.5119,21.5187,21.2258,21.3907,2167873.0],["2019-07-03",21.3739,21.7004,21.3167,21.6937,1538859.0],["2019-07-04",21.6365,21.7745,21.5456,21.5456,1185386.0],["2019-07-05",21.5086,21.549,21.3335,21.4783,2016186.0],["2019-07-08",21.4177,21.4345,21.219,21.2695,2680548.0],["2019-07-09",21.2089,21.4749,21.1988,21.4682,2059327.0],["2019-07-10",21.5591,21.7139,21.4648,21.4884,2665519.0],["2019-07-11",21.5355,21.5624,21.3571,21.4412,2108034.0],["2019-07-12",21.4109,21.5894,21.3604,21.5759,2649932.0],["2019-07-15",21.559,21.687,21.4783,21.5961,1207652.0],["2019-07-16",21.5523,21.5658,21.4008,21.4379,1397192.0],["2019-07-17",21.4177,21.5759,21.2359,21.2493,1599255.0],["2019-07-18",21.2325,21.4614,21.2224,21.3604,1967479.0],["2019-07-19",21.4143,21.4581,21.1281,21.1382,1247174.0],["2019-07-22",21.182,21.2561,21.1147,21.1887,1179263.0],["2019-07-23",21.2729,21.4581,21.1887,21.3806,1313694.0],["2019-07-24",21.3436,21.761,21.3099,21.7543,1867561.0],["2019-07-25",21.7509,21.8553,21.6499,21.8317,2504090.0],["2019-07-26",21.8856,21.99,21.825,21.9294,2504090.0],["2019-07-29",21.9597,22.0708,21.8216,21.9058,1216002.0],["2019-07-30",21.8048,21.8755,21.724,21.7745,954098.0],["2019-07-31",21.7509,21.825,21.5692,21.7711,3067142.0],["2019-08-01",21.7644,22.0438,21.7577,21.9395,2842533.0],["2019-08-02",21.8486,21.9361,21.6533,21.8149,2160080.0],["2019-08-06",21.4648,21.7543,21.3638,21.7173,5520855.0],["2019-08-07",21.6129,22.0809,21.4884,22.064,3041536.0],["2019-08-08",22.0371,22.3737,21.7274,22.3199,2372442.0],["2019-08-09",22.3266,22.6767,22.2997,22.6195,3971419.0],["2019-08-12",22.7508,22.7676,22.505,22.5252,2025371.0],["2019-08-13",22.4882,22.7575,22.4747,22.7441,2363536.0],["2019-08-14",22.5185,22.6835,22.2896,22.3131,2751799.0],["2019-08-15",22.4209,22.5656,22.2929,22.4444,2072408.0],["2019-08-16",22.7609,22.8989,22.4545,22.8215,1938534.0],["2019-08-19",22.808,23.1884,22.808,23.1581,4178493.0],["2019-08-20",23.249,23.2659,23.0504,23.0841,4646636.0],["2019-08-21",23.1615,23.2827,23.1043,23.2659,4431212.0],["2019-08-22",23.2625,23.2861,23.0134,23.1851,1701957.0],["2019-08-23",23.0235,23.1952,22.5757,22.6464,2666075.0],["2019-08-26",22.8552,22.9158,22.6969,22.808,2034834.0],["2019-08-27",22.8585,22.8888,22.734,22.7979,3280895.0],["2019-08-28",22.7441,22.9393,22.6633,22.9359,1870901.0],["2019-08-29",22.9032,23.17,22.9032,23.0822,3233580.0],["2019-08-30",23.1936,23.2814,23.0991,23.1869,2617925.0],["2019-09-03",23.0484,23.3456,23.0045,23.2747,2632676.0],["2019-09-04",23.376,23.6529,23.3152,23.4233,2698918.0],["2019-09-05",23.5651,23.8319,23.4672,23.7407,2792435.0],["2019-09-06",23.8049,23.8521,23.6698,23.8251,2129186.0],["2019-09-09",23.8488,23.8488,23.4537,23.5887,1924617.0],["2019-09-10",23.5719,23.5719,23.0552,23.2983,2851718.0],["2019-09-11",23.3523,23.5651,23.2713,23.5212,2344888.0],["2019-09-12",23.636,24.0278,23.555,23.9264,5563160.0],["2019-09-13",23.994,24.2202,23.8724,24.0514,3150082.0],["2019-09-16",23.9771,24.0041,23.555,23.6158,2732873.0],["2019-09-17",23.7373,24.0075,23.7036,23.9974,2244134.0],["2019-09-18",23.9974,24.0953,23.8927,24.0345,2643531.0],["2019-09-19",24.075,24.3519,23.9974,24.2473,2745398.0],["2019-09-20",24.2743,24.4094,24.0446,24.2304,9793978.0],["2019-09-23",24.1054,24.146,23.7745,23.8015,2309263.0],["2019-09-24",23.815,23.9636,23.4604,23.5313,3476558.0],["2019-09-25",23.555,23.8758,23.555,23.7643,4583734.0],["2019-09-26",23.8217,24.2777,23.8049,24.2067,4399762.0],["2019-09-27",24.2912,24.3283,24.0176,24.1291,14682479.0],["2019-09-30",23.815,23.8758,23.4874,23.7576,10274646.0],["2019-10-01",23.8555,23.8555,23.1869,23.2004,5727094.0],["2019-10-02",23.1565,23.224,22.6296,22.964,4339643.0],["2019-10-03",22.9437,23.0923,22.5452,22.8931,4342427.0],["2019-10-04",22.9099,23.1328,22.9099,23.0653,3143124.0],["2019-10-07",23.0484,23.0754,22.866,23.0113,2086046.0],["2019-10-08",22.937,23.1227,22.8796,22.9674,2758201.0],["2019-10-09",23.072,23.3591,23.0248,23.2848,2909331.0],["2019-10-10",23.2713,23.4908,23.2139,23.4874,2844203.0],["2019-10-11",23.636,23.7441,23.43,23.4672,2742336.0],["2019-10-15",23.5583,23.7441,23.5482,23.6056,2475979.0],["2019-10-16",23.8082,23.8116,23.5685,23.8015,2325127.0],["2019-10-17",23.8082,23.8792,23.6596,23.7002,2198768.0],["2019-10-18",23.9771,23.9771,23.555,23.6664,2151174.0],["2019-10-21",23.6799,23.8049,23.5921,23.7339,1014495.0],["2019-10-22",23.842,23.9771,23.7238,23.7407,2300634.0],["2019-10-23",23.6867,23.869,23.6732,23.7914,1556950.0],["2019-10-24",23.8082,24.048,23.7745,23.842,1903743.0],["2019-10-25",23.842,23.842,23.6293,23.7576,1873127.0],["2019-10-28",23.8488,24.1831,23.7779,24.173,1686093.0],["2019-10-29",24.1088,24.3384,24.0953,24.2878,1983622.0],["2019-10-30",24.2878,24.7538,24.1324,24.7437,1805773.0],["2019-10-31",24.6694,24.6694,24.4431,24.5951,2907383.0],["2019-11-01",24.72,24.8957,24.6458,24.8315,1733408.0],["2019-11-04",24.9868,25.0409,24.7808,24.9868,3133661.0],["2019-11-05",25.0003,25.0814,24.8247,24.8788,2370494.0],["2019-11-06",24.9159,25.0442,24.7707,25.0442,2209066.0],["2019-11-07",25.0848,25.2941,25.0848,25.1591,2325962.0],["2019-11-08",25.257,25.311,25.132,25.1895,1833605.0],["2019-11-11",25.1591,25.4866,25.1557,25.4562,1835832.0],["2019-11-12",25.4664,25.5238,25.3819,25.4461,1369916.0],["2019-11-13",25.3887,25.6622,25.3887,25.517,2201272.0],["2019-11-14",25.7669,26.0236,25.2975,25.8581,3735400.0],["2019-11-15",25.8277,25.9088,25.5035,25.6386,2994220.0],["2019-11-18",25.6285,25.7332,25.4866,25.6555,1891497.0],["2019-11-19",25.7061,25.7737,25.3988,25.6487,3025114.0],["2019-11-20",25.6352,25.7703,25.5913,25.7501,2372164.0],["2019-11-21",25.6926,25.7095,25.5103,25.5744,2654942.0],["2019-11-22",25.5609,25.6724,25.4731,25.6352,1560847.0],["2019-11-25",25.7095,25.875,25.6622,25.8581,1960243.0],["2019-11-26",25.8345,26.0236,25.8176,26.0168,3492979.0],["2019-11-27",25.9966,26.1958,25.8953,26.1924,2481546.0],["2019-11-28",26.1799,26.6235,26.0986,26.4034,1404706.0],["2019-11-29",26.4,26.4136,26.0241,26.0241,1721718.0],["2019-12-02",26.1291,26.2036,25.7702,25.8684,3674725.0],["2019-12-03",25.7228,25.804,25.5264,25.7329,3027619.0],["2019-12-04",25.7363,25.97,25.7363,25.8955,2997560.0],["2019-12-05",25.9598,25.9835,25.8277,25.9564,2109425.0],["2019-12-06",26.3831,26.3831,26.1088,26.1494,2505203.0],["2019-12-09",26.1833,26.1867,25.9429,25.953,2185686.0],["2019-12-10",25.8921,26.0038,25.7295,25.9903,2638243.0],["2019-12-11",25.9801,26.1968,25.9564,25.9666,2164534.0],["2019-12-12",25.9496,26.0343,25.5297,25.5297,4276464.0],["2019-12-13",25.5365,25.7058,25.4112,25.6347,2953863.0],["2019-12-16",25.7058,25.8311,25.5907,25.7973,2049585.0],["2019-12-17",25.8514,25.9022,25.655,25.8413,3165112.0],["2019-12-18",25.7973,25.8176,25.6212,25.6821,4264217.0],["2019-12-19",25.6652,26.0072,25.6246,25.9395,4224417.0],["2019-12-20",25.9022,26.2713,25.9022,25.97,12258268.0],["2019-12-23",25.9903,26.0546,25.6178,25.6449,1927401.0],["2019-12-24",25.6381,25.7024,25.4485,25.6821,1240495.0],["2019-12-27",25.76,25.8074,25.5907,25.7363,1240495.0],["2019-12-30",25.6855,25.6889,25.4789,25.5704,1585896.0],["2019-12-31",25.4552,25.5026,25.2791,25.4078,2060440.0],["2020-01-02",25.5128,25.6212,25.2893,25.4552,2372721.0],["2020-01-03",25.2046,25.6008,25.1945,25.4586,2752913.0],["2020-01-06",25.313,25.5297,25.2622,25.5297,1736191.0],["2020-01-07",25.5975,25.6787,25.4451,25.4451,1682753.0],["2020-01-08",25.4823,25.6686,25.4688,25.5501,2496575.0],["2020-01-09",25.655,25.9835,25.655,25.7769,2058492.0],["2020-01-10",25.8379,25.865,25.6855,25.8277,1418623.0],["2020-01-13",25.9158,26.3899,25.909,26.3831,3233023.0],["2020-01-14",26.3695,26.6337,26.2612,26.593,3414769.0],["2020-01-15",26.6303,26.8606,26.6168,26.8301,2056543.0],["2020-01-16",26.908,27.2534,26.8707,27.25,2229383.0],["2020-01-17",27.3245,27.7309,27.2771,27.5582,2443694.0],["2020-01-20",27.5853,27.6496,27.5175,27.5649,674938.0],["2020-01-21",27.5243,27.5446,27.355,27.5074,2820546.0],["2020-01-22",27.4701,27.7952,27.4498,27.5378,2378844.0],["2020-01-23",27.5175,27.8325,27.4532,27.8189,3161494.0],["2020-01-24",27.8189,28.0661,27.7241,27.7613,2268905.0],["2020-01-27",27.4125,27.653,27.0942,27.5785,2525521.0],["2020-01-28",27.6733,27.8799,27.4904,27.8392,2466238.0],["2020-01-29",27.9205,28.0018,27.5954,27.8223,2757644.0],["2020-01-30",27.6191,27.802,27.5514,27.7715,2345723.0],["2020-01-31",27.653,27.6733,27.3008,27.4227,2828617.0],["2020-02-03",27.4735,28.1101,27.4735,27.89,2868974.0],["2020-02-04",28.1914,28.3607,28.0797,28.2083,2524408.0],["2020-02-05",28.3641,28.4488,28.2016,28.4047,4095274.0],["2020-02-06",28.442,28.9567,28.442,28.9229,3348250.0],["2020-02-07",28.8551,28.9601,28.6316,28.6723,2481824.0],["2020-02-10",28.6012,28.8382,28.6012,28.7942,1796031.0],["2020-02-11",28.8653,29.0956,28.7739,28.9296,2550292.0],["2020-02-12",28.9567,29.0786,28.6316,29.0211,2973624.0],["2020-02-13",29.0922,29.9963,28.845,29.9422,6217781.0],["2020-02-14",30.0031,30.6634,29.888,30.5009,4279247.0],["2020-02-18",30.3925,30.5923,30.125,30.3147,3890427.0],["2020-02-19",30.3113,30.5957,30.2435,30.4399,3096087.0],["2020-02-20",30.44,30.6804,30.2842,30.6533,2654664.0],["2020-02-21",30.6025,30.721,30.1724,30.4772,2753748.0],["2020-02-24",29.6272,30.037,29.4613,29.5561,5023210.0],["2020-02-25",29.6408,29.8101,28.4996,28.6994,7535928.0],["2020-02-26",28.784,29.2852,28.6587,28.6757,8249831.0],["2020-02-27",28.1798,28.4957,27.4599,28.207,6368633.0],["2020-02-28",27.0592,27.358,26.1151,27.2595,14411947.0],["2020-03-02",27.358,28.078,26.9199,28.0236,9438836.0],["2020-03-03",28.2512,28.6485,27.6806,27.7044,10303592.0],["2020-03-04",28.2172,28.9134,28.2172,28.7945,7130965.0],["2020-03-05",28.1527,28.6009,27.9557,28.3462,8135996.0],["2020-03-06",27.5652,28.2002,27.3173,28.0712,7722962.0],["2020-03-09",25.4699,26.6143,25.3646,25.4733,14723114.0],["2020-03-10",26.4309,26.6483,25.4936,26.4886,16174579.0],["2020-03-11",25.7687,26.037,24.8756,25.1778,13537728.0],["2020-03-12",23.3949,23.7006,21.157,21.9448,14518824.0],["2020-03-13",23.0315,24.9808,22.2708,24.9231,18912184.0],["2020-03-16",21.0551,22.7361,20.8921,21.6935,8965127.0],["2020-03-17",22.0433,22.6987,20.9192,21.9516,10887239.0],["2020-03-18",18.6779,21.2452,16.715,20.1551,10654003.0],["2020-03-19",19.7986,21.5475,18.9767,21.2554,7113152.0],["2020-03-20",21.3777,22.0603,18.6779,18.9767,16041261.0],["2020-03-23",18.756,18.9326,15.9679,16.3245,11966862.0],["2020-03-24",18.4232,19.3877,17.3603,19.065,10473648.0],["2020-03-25",19.065,21.7037,18.9326,20.8106,8200568.0],["2020-03-26",20.8955,21.8158,20.5457,20.9464,9774774.0],["2020-03-27",19.8835,20.926,19.3741,20.1144,8517858.0],["2020-03-30",20.2434,21.2622,19.6967,21.2181,6502785.0],["2020-03-31",21.0245,21.6154,20.8819,21.1841,6522546.0],["2020-04-01",20.5966,20.7121,20.0227,20.0702,5070803.0],["2020-04-02",19.8869,21.3488,19.8869,21.0075,3252692.0],["2020-04-03",21.1247,21.4201,20.3198,20.8343,3127260.0],["2020-04-06",21.7309,22.7497,21.6799,22.6784,3354002.0],["2020-04-07",23.7888,24.125,22.4746,22.6478,5281310.0],["2020-04-08",22.9432,24.5682,22.8566,24.3848,5138251.0],["2020-04-09",24.7312,25.5412,24.4511,25.0216,3964276.0],["2020-04-13",24.8586,24.8993,23.6513,23.8449,3234693.0],["2020-04-14",24.4358,24.5326,23.7634,24.2167,3654407.0],["2020-04-15",23.7736,24.2779,23.4323,23.799,3245641.0],["2020-04-16",24.0588,24.0588,23.3966,23.5087,3053782.0],["2020-04-17",24.5988,24.6446,23.636,24.176,3540108.0],["2020-04-20",23.5647,24.1556,23.4832,23.799,4000829.0],["2020-04-21",23.254,23.636,22.9738,22.984,4347622.0],["2020-04-22",23.3151,23.4628,23.0044,23.1063,3514874.0],["2020-04-23",23.1725,23.1776,22.7293,22.7853,3672591.0],["2020-04-24",23.0961,23.1776,22.7038,22.8566,3289059.0],["2020-04-27",23.1572,23.4679,22.9229,23.4526,2720905.0],["2020-04-28",23.8602,24.0996,23.4577,23.4883,2195613.0],["2020-04-29",24.1301,25.1184,23.8958,24.8993,2896621.0],["2020-04-30",24.2982,24.6956,23.9162,23.962,7195629.0],["2020-05-01",23.4017,23.7022,23.2489,23.5036,2618853.0],["2020-05-04",23.147,23.8703,23.0757,23.8143,4103067.0],["2020-05-05",24.0945,24.2015,23.6666,23.7379,4489753.0],["2020-05-06",24.0283,24.1199,23.2743,23.3151,2979005.0],["2020-05-07",23.7379,24.0537,23.4832,23.6462,2140319.0],["2020-05-08",24.0384,24.0384,23.4526,23.687,2360382.0],["2020-05-11",23.4883,24.2015,23.2489,24.0639,2289130.0],["2020-05-12",24.0894,24.232,23.2845,23.3151,2757087.0],["2020-05-13",23.2489,23.2947,22.2046,22.225,4317006.0],["2020-05-14",21.9805,22.0416,21.2877,21.9346,5956712.0],["2020-05-15",21.7869,21.9244,21.3743,21.5118,5112274.0],["2020-05-19",21.9601,21.9601,21.2164,21.2419,3943680.0],["2020-05-20",21.4303,21.5017,20.8496,21.1553,4306616.0],["2020-05-21",21.14,21.6545,21.1196,21.3234,4193801.0],["2020-05-22",21.4049,21.736,21.2826,21.5984,2601411.0],["2020-05-25",21.8531,22.3167,21.7869,22.1486,1054481.0],["2020-05-26",22.0875,22.6885,22.0773,22.5204,4325356.0],["2020-05-27",22.8363,23.0553,22.1588,22.5867,4941011.0],["2020-05-28",22.6097,22.6813,22.3285,22.4307,3668509.0],["2020-05-29",22.3745,22.5228,21.9245,22.1035,5559820.0],["2020-06-01",22.1342,22.3643,21.9603,21.9961,2285790.0],["2020-06-02",22.1035,22.8142,22.0626,22.717,2957667.0],["2020-06-03",23.0136,24.3123,22.9625,24.118,3774273.0],["2020-06-04",24.0771,24.297,23.7345,23.8215,3549015.0],["2020-06-05",24.5986,25.2071,24.5015,24.9105,5327512.0],["2020-06-08",25.3502,25.7746,25.0179,25.7491,3630842.0],["2020-06-09",25.4065,25.6468,25.1457,25.5343,3927166.0],["2020-06-10",25.4678,25.4934,24.7622,25.1406,3228570.0],["2020-06-11",24.1333,24.5066,23.1312,23.2641,4207717.0],["2020-06-12",24.1794,24.1896,23.4226,23.7448,3939041.0],["2020-06-15",23.1005,23.7703,22.8551,23.5045,3906570.0],["2020-06-16",24.5424,24.6395,23.755,23.9084,3851276.0],["2020-06-17",23.9748,24.2152,23.8521,24.026,2273544.0],["2020-06-18",23.8981,24.0362,23.6783,23.8419,1717265.0],["2020-06-19",24.0464,24.1998,23.5709,23.8419,21892302.0],["2020-06-22",23.622,23.8112,23.3664,23.801,4352446.0],["2020-06-23",24.1333,24.2356,23.438,23.5453,3015188.0],["2020-06-24",23.213,23.2897,22.2927,22.8653,6407413.0],["2020-06-25",22.4972,23.484,22.4921,23.4329,5067742.0],["2020-06-26",23.4022,23.4891,22.6455,22.7324,2761355.0],["2020-06-29",22.7733,22.9983,22.4461,22.804,2579887.0],["2020-06-30",22.671,22.9829,22.6404,22.8449,3169936.0],["2020-07-02",22.6608,23.3664,22.6403,22.7426,3273288.0],["2020-07-03",22.7528,22.8602,22.579,22.7273,604151.0],["2020-07-06",22.9676,23.2641,22.8346,23.0698,1963305.0],["2020-07-07",22.8858,22.9625,22.4103,22.4512,2148112.0],["2020-07-08",22.3847,22.8193,22.3438,22.7784,1645086.0],["2020-07-09",22.7784,22.8704,21.991,22.5585,1915062.0],["2020-07-10",22.5534,22.8398,22.2518,22.8346,1850305.0],["2020-07-13",22.9574,23.2386,22.7119,23.0494,2575248.0],["2020-07-14",23.0085,23.7857,22.8551,23.7396,3821217.0],["2020-07-15",24.0362,24.3328,23.8163,24.0822,3142475.0],["2020-07-16",23.9544,24.1589,23.7754,23.8726,2332549.0],["2020-07-17",23.8828,24.1231,23.801,23.9851,1422241.0],["2020-07-20",23.8266,23.9748,23.622,23.7601,1222032.0],["2020-07-21",23.98,24.1027,23.8061,23.9391,1933245.0],["2020-07-22",23.8777,23.98,23.5402,23.6885,1446919.0],["2020-07-23",23.6936,23.7192,23.1363,23.2284,2819803.0],["2020-07-24",23.1159,23.1926,22.8653,22.9931,2470042.0],["2020-07-27",22.8398,23.1516,22.6455,23.0392,4048330.0],["2020-07-28",23.0136,23.3255,22.9676,23.2795,2105621.0],["2020-07-29",23.2692,23.2795,22.804,23.1363,2087252.0],["2020-07-30",22.8346,23.075,22.5943,23.0545,2363350.0],["2020-07-31",22.9471,22.9471,21.8376,22.1188,5905685.0],["2020-08-04",21.9603,22.1648,21.7814,21.812,3523595.0],["2020-08-05",21.8478,22.1546,21.6996,22.083,3401688.0],["2020-08-06",22.2262,22.4103,21.9501,22.0779,3529903.0],["2020-08-07",21.9859,22.2927,21.9706,22.1137,1948832.0],["2020-08-10",22.1853,22.5739,22.0575,22.487,4368589.0],["2020-08-11",22.6199,23.2232,22.6148,23.0494,3022053.0],["2020-08-12",23.0596,23.6578,22.9011,22.9522,2275771.0],["2020-08-13",22.4409,22.7682,22.3285,22.5074,2807372.0],["2020-08-14",22.487,23.2846,22.0779,22.7988,2926495.0],["2020-08-17",23.2181,23.5965,22.9522,23.2232,3907126.0],["2020-08-18",23.2283,23.259,22.5994,22.6608,2449446.0],["2020-08-19",22.6557,22.9318,22.5943,22.8244,4543377.0],["2020-08-20",22.7119,22.8858,22.5739,22.5943,3291286.0],["2020-08-21",22.5585,22.8244,22.4409,22.8244,2970656.0],["2020-08-24",22.8909,23.1568,22.8909,23.0596,5800293.0],["2020-08-25",23.0903,23.1619,22.5943,22.6966,2144030.0],["2020-08-26",22.7631,23.1363,22.5892,23.0596,2396007.0],["2020-08-27",23.0698,23.4687,22.9625,23.2999,2780838.0],["2020-08-28",23.3707,23.458,23.0937,23.422,4089522.0],["2020-08-31",23.2784,23.2989,22.5601,22.5857,5422699.0],["2020-09-01",22.519,22.8525,22.2009,22.7653,3496504.0],["2020-09-02",22.8577,23.3553,22.8115,23.2219,4562303.0],["2020-09-03",23.2322,23.4682,22.5806,22.7294,3211871.0],["2020-09-04",22.9397,23.1245,22.1137,22.2779,5104852.0],["2020-09-08",22.1599,22.2779,21.9239,22.047,5153651.0],["2020-09-09",22.2984,22.3856,22.0778,22.206,2726472.0],["2020-09-10",22.2573,22.2727,21.8623,22.0008,3740874.0],["2020-09-11",21.9752,22.36,21.9649,22.3446,3135795.0],["2020-09-14",22.478,22.6011,22.3394,22.4113,2101354.0],["2020-09-15",22.5344,22.7858,22.5036,22.5703,2568383.0],["2020-09-16",22.6114,23.1912,22.5909,22.9295,2715710.0],["2020-09-17",22.6524,22.909,22.637,22.7037,2894580.0],["2020-09-18",22.755,22.9808,22.5088,22.7294,12138867.0],["2020-09-21",22.1907,22.2727,21.8212,22.2009,3145444.0],["2020-09-22",22.2112,22.5703,22.1906,22.401,2651324.0],["2020-09-23",22.6062,22.7756,21.8982,21.8982,2280595.0],["2020-09-24",21.8058,21.9854,21.5493,21.7391,2056265.0],["2020-09-25",21.8212,22.4369,21.693,22.3138,2784734.0],["2020-09-28",22.6576,23.2681,22.6576,22.9705,4427037.0],["2020-09-29",22.9449,22.9603,22.4728,22.6165,2434787.0],["2020-09-30",22.6986,22.9038,22.4934,22.6062,3597629.0],["2020-10-01",22.7807,23.0783,22.5498,22.9911,3997860.0],["2020-10-02",22.7089,23.1398,22.6729,23.1245,2975109.0],["2020-10-05",23.3143,23.3964,23.0167,23.2579,1967016.0],["2020-10-06",23.2938,23.6888,23.1039,23.1245,3680941.0],["2020-10-07",23.3707,23.9403,23.3194,23.9043,3372557.0],["2020-10-08",24.0377,24.3148,23.8582,24.0531,4217552.0],["2020-10-09",24.0839,24.1557,23.6632,23.694,1760127.0],["2020-10-13",23.7196,23.7299,23.0013,23.1912,2657818.0],["2020-10-14",23.3656,23.3656,22.909,22.9449,2395636.0],["2020-10-15",22.6627,22.9244,22.5857,22.873,2663570.0],["2020-10-16",22.8987,23.0116,22.7294,22.8217,2568012.0],["2020-10-19",23.1758,23.3707,22.7294,22.7807,2682867.0],["2020-10-20",23.0424,23.0885,22.6165,22.7037,4076534.0],["2020-10-21",22.6678,22.832,22.4421,22.6678,5082586.0],["2020-10-22",22.6114,22.8884,22.5447,22.8269,2013403.0],["2020-10-23",23.027,23.0321,22.6781,22.8423,3839030.0],["2020-10-26",22.6832,22.8269,21.9803,22.0778,2886972.0],["2020-10-27",22.0573,22.0983,21.5134,21.5134,3422284.0],["2020-10-28",21.2261,21.303,20.6771,20.6822,8252893.0],["2020-10-29",20.9028,20.9028,20.4821,20.5898,4257074.0],["2020-10-30",20.4154,20.4872,19.8921,20.3128,5121551.0],["2020-11-02",20.5231,20.6463,20.205,20.3744,2718122.0],["2020-11-03",20.6925,21.6724,20.6463,21.5493,2480061.0],["2020-11-04",21.7751,21.7956,21.2004,21.5904,3258815.0],["2020-11-05",22.0213,22.5857,21.9546,22.5036,5591178.0],["2020-11-06",22.5703,22.8679,22.0573,22.1547,4145744.0],["2020-11-09",23.6632,24.9202,23.6632,23.9608,6374570.0],["2020-11-10",24.1096,25.1255,23.9197,25.0331,5475209.0],["2020-11-11",25.146,25.695,25.1101,25.3204,5672264.0],["2020-11-12",25.6488,25.6488,24.1455,24.2789,3416161.0],["2020-11-13",24.6021,25.1922,24.5765,25.0588,4481775.0],["2020-11-16",25.4333,26.7263,25.4333,26.716,6566615.0],["2020-11-17",26.4646,27.5523,26.3979,27.2958,5831094.0],["2020-11-18",27.5677,27.9012,27.3881,27.4241,5791572.0],["2020-11-19",27.1932,27.3881,26.8853,27.3574,3285905.0],["2020-11-20",27.2958,27.2958,26.7878,27.0136,5246983.0],["2020-11-23",27.2547,27.5882,27.0854,27.5061,3027805.0],["2020-11-24",28.0603,28.7837,27.7729,28.7067,7431463.0],["2020-11-25",28.5015,28.5015,27.5523,27.737,4592548.0],["2020-11-26",27.6909,27.6909,26.9418,27.0341,2136237.0],["2020-11-27",27.1967,27.7576,27.1967,27.4232,2937628.0],["2020-11-30",27.2945,27.4129,26.8211,26.9909,12139423.0],["2020-12-01",27.4643,27.5055,26.96,26.9909,3156020.0],["2020-12-02",26.8468,27.2996,26.8468,27.1916,2615884.0],["2020-12-03",27.1813,27.4695,27.0166,27.2996,4459880.0],["2020-12-04",27.382,28.0098,27.3099,27.9738,2806629.0],["2020-12-07",27.8348,27.9686,27.4849,27.5724,8935160.0],["2020-12-08",27.3614,27.6393,27.2997,27.5775,2816463.0],["2020-12-09",27.6444,27.6444,27.0475,27.3768,4407369.0],["2020-12-10",27.0835,27.8811,26.9446,27.7937,2576176.0],["2020-12-11",27.593,27.5981,27.2379,27.3511,2695485.0],["2020-12-14",27.4077,27.5827,26.6461,26.677,3455683.0],["2020-12-15",26.7336,26.9806,26.5741,26.9086,2732409.0],["2020-12-16",26.9291,27.0887,26.5895,26.6204,3077347.0],["2020-12-17",26.8005,26.8571,26.43,26.713,4665840.0],["2020-12-18",26.7542,26.8622,26.183,26.43,16495581.0],["2020-12-21",25.9874,26.3322,25.7095,26.2344,3320788.0],["2020-12-22",26.291,26.4866,26.0595,26.3013,2854316.0],["2020-12-23",26.4917,26.7593,26.2756,26.6615,1900774.0],["2020-12-24",26.7593,27.0526,26.7233,26.9857,1556579.0],["2020-12-29",27.207,27.4232,26.9394,27.2122,2232352.0],["2020-12-30",27.3099,27.5672,27.1298,27.1298,1719863.0],["2020-12-31",27.0732,27.4386,26.9291,27.0784,2614028.0],["2021-01-04",26.8777,27.1761,25.6426,25.9565,3859254.0],["2021-01-05",26.0131,26.183,25.3905,25.4368,4868646.0],["2021-01-06",25.6941,26.0492,25.4008,25.8691,3196284.0],["2021-01-07",26.1572,26.1572,25.267,25.4162,4740246.0],["2021-01-08",25.6066,25.6889,25.2001,25.6581,3047659.0],["2021-01-11",25.5294,25.7044,25.2001,25.3133,3624163.0],["2021-01-12",25.3081,25.4934,25.0405,25.3287,2572280.0],["2021-01-13",25.3802,25.4316,24.9582,24.9634,2807743.0],["2021-01-14",25.02,25.1538,24.8759,25.1332,3335076.0],["2021-01-15",25.0663,25.5346,24.9016,25.3802,3098499.0],["2021-01-18",25.4625,25.6992,25.3699,25.6684,901031.0],["2021-01-19",25.725,25.725,25.0869,25.0869,3966873.0],["2021-01-20",25.2207,25.6272,24.8759,25.5294,3172905.0],["2021-01-21",25.5243,25.5449,25.1589,25.2361,2027134.0],["2021-01-22",25.1949,25.3339,24.9634,25.1692,1960150.0],["2021-01-25",25.0817,25.4574,25.0148,25.2927,5689705.0],["2021-01-26",25.3905,25.6632,25.1589,25.5912,2306943.0],["2021-01-27",25.4111,25.478,25.0611,25.2207,4299936.0],["2021-01-28",25.4008,26.2447,25.3287,26.1469,3363650.0],["2021-01-29",25.8433,25.9205,25.2824,25.4985,5703621.0],["2021-02-01",25.7764,26.1109,25.7044,25.8845,2373370.0],["2021-02-02",26.0389,26.4557,25.9565,26.0543,2569311.0],["2021-02-03",25.9771,26.4917,25.8022,26.4557,4668995.0],["2021-02-04",26.5741,27.3305,26.5741,26.8365,3142104.0],["2021-02-05",26.9549,27.3099,26.8159,26.8571,2932803.0],["2021-02-08",26.9343,27.1864,26.6718,27.0166,8090351.0],["2021-02-09",27.0012,27.1761,26.6615,27.0887,2411964.0],["2021-02-10",27.1195,27.2636,26.6924,26.8468,2593618.0],["2021-02-11",27.49,28.0355,27.2533,27.8554,2429406.0],["2021-02-12",27.8914,28.509,27.6959,28.0407,3532501.0],["2021-02-16",28.0716,28.5604,28.0561,28.5347,3111488.0],["2021-02-17",28.334,28.8229,28.3289,28.7354,3053225.0],["2021-02-18",28.509,28.756,28.3083,28.617,3755718.0],["2021-02-19",28.4884,28.6273,28.1384,28.2722,3036155.0],["2021-02-22",28.0921,28.2208,27.8554,28.1745,2694557.0],["2021-02-23",28.159,28.334,27.7937,27.9738,3416718.0],["2021-02-24",27.9738,28.4884,27.701,28.4575,3128002.0],["2021-02-25",28.4952,28.4952,27.0707,27.081,6919345.0],["2021-02-26",27.2049,27.3081,26.4978,26.5288,6518743.0],["2021-03-01",26.9107,27.1533,26.8075,26.9468,4585683.0],["2021-03-02",27.0294,27.4371,26.8797,27.3545,2962677.0],["2021-03-03",27.3649,27.4113,26.9468,26.9675,3294069.0],["2021-03-04",26.9004,27.21,26.41,26.6991,3307614.0],["2021-03-05",26.9158,27.3287,26.6217,27.1791,2980490.0],["2021-03-08",27.3029,27.5713,27.1223,27.3649,8188878.0],["2021-03-09",27.4578,28.1184,27.401,27.6333,2296181.0],["2021-03-10",27.6797,27.9016,27.5352,27.7623,1595730.0],["2021-03-11",27.881,28.0823,27.721,27.9171,2068326.0],["2021-03-12",27.9274,28.1029,27.7055,28.0255,1955883.0],["2021-03-15",28.0307,28.1855,27.7623,27.9945,2724060.0],["2021-03-16",27.9791,28.2062,27.8345,28.0771,3324314.0],["2021-03-17",28.0255,29.2539,27.9636,29.2126,5723475.0],["2021-03-18",29.1145,29.3984,28.9545,29.1197,4164299.0],["2021-03-19",29.0681,29.3313,28.9184,29.2332,19418735.0],["2021-03-22",29.0991,29.5584,28.9391,29.2849,2415119.0],["2021-03-23",29.1713,29.3778,29.0526,29.0991,3939041.0],["2021-03-24",29.2797,29.5997,29.192,29.192,2480618.0],["2021-03-25",29.0474,29.6977,28.9545,29.5532,2806258.0],["2021-03-26",29.5636,29.7648,29.3313,29.5842,2156648.0],["2021-03-29",29.3623,29.7648,29.2023,29.6719,3016672.0],["2021-03-30",29.5636,29.7906,29.4552,29.5687,2583784.0],["2021-03-31",29.3055,29.3984,28.7842,28.8513,5316193.0],["2021-04-01",29.0887,29.0887,28.5262,28.9907,2916475.0],["2021-04-05",29.2642,29.5532,29.0526,29.3519,2203221.0],["2021-04-06",29.3726,29.5636,29.0887,29.2074,1879807.0],["2021-04-07",29.3416,29.5636,29.2178,29.4655,1596287.0],["2021-04-08",29.3623,29.5274,29.2229,29.3571,2183181.0],["2021-04-09",29.3519,29.4965,29.1094,29.4552,1757530.0],["2021-04-12",29.5274,29.9248,29.3674,29.7958,2089293.0],["2021-04-13",29.7081,29.8939,29.4242,29.4397,1841584.0],["2021-04-14",29.5378,29.8629,29.259,29.3158,2704206.0],["2021-04-15",29.4707,29.9352,29.4294,29.9248,1852717.0],["2021-04-16",29.8371,30.0694,29.5894,29.7545,1445435.0],["2021-04-19",29.8577,30.1055,29.5326,29.61,1513160.0],["2021-04-20",29.4655,29.6306,28.6294,28.7739,3262897.0],["2021-04-21",28.7326,29.1249,28.4952,29.1094,1924710.0],["2021-04-22",29.0887,29.3261,28.8926,29.0836,1988354.0],["2021-04-23",29.0474,29.2074,28.9803,29.2023,2331250.0],["2021-04-26",29.1971,29.3571,28.9287,29.0629,1479205.0],["2021-04-27",29.0474,29.2126,28.8926,29.0578,1957738.0],["2021-04-28",29.1352,29.2178,28.9649,29.0578,1686835.0],["2021-04-29",29.161,29.4345,28.9752,29.1197,2032515.0],["2021-04-30",29.0165,29.1094,28.8565,28.9184,3349549.0],["2021-05-03",29.0526,29.1403,28.939,28.9649,3780952.0],["2021-05-04",29.0061,29.0061,28.4178,28.7068,2381720.0],["2021-05-05",28.8823,29.1816,28.6913,28.7842,2546859.0],["2021-05-06",28.6449,28.779,28.4436,28.6965,2689547.0],["2021-05-07",28.7739,29.3416,28.6603,29.0732,2162400.0],["2021-05-10",29.0784,29.3932,28.7171,28.7481,3342498.0],["2021-05-11",28.4281,28.6449,28.0978,28.5416,2987912.0],["2021-05-12",28.4436,28.6603,28.01,28.0152,3454755.0],["2021-05-13",28.5365,28.8307,28.2681,28.5261,3163813.0],["2021-05-14",28.7429,30.3223,28.6449,30.2345,5696199.0],["2021-05-17",29.9403,30.5545,29.9352,30.3687,4171164.0],["2021-05-18",30.2861,31.0345,30.219,30.4926,3718422.0],["2021-05-19",30.0797,30.5855,29.7803,30.5855,5680057.0],["2021-05-20",30.6629,30.9571,30.4926,30.5545,5896222.0],["2021-05-21",30.5803,30.6939,30.2294,30.4358,3664984.0],["2021-05-25",30.761,31.1429,30.6526,30.7197,4859740.0],["2021-05-26",30.9003,31.1377,30.6629,31.0758,2772674.0],["2021-05-27",31.1524,31.4318,31.0437,31.4318,9271934.0],["2021-05-28",31.5146,31.5612,31.2714,31.4577,2085211.0],["2021-05-31",31.4629,31.644,30.9092,31.0592,1367689.0],["2021-06-01",31.3283,31.5664,31.23,31.3387,3243414.0],["2021-06-02",31.4474,31.4888,30.9971,31.1213,2110817.0],["2021-06-03",30.9195,31.4525,30.9092,31.3128,4041465.0],["2021-06-04",31.4732,31.5302,31.2041,31.3025,3048401.0],["2021-06-07",31.3335,31.5198,31.2611,31.3439,1504811.0],["2021-06-08",31.406,31.5198,31.2611,31.3749,2704762.0],["2021-06-09",31.349,31.349,31.0075,31.0592,1689062.0],["2021-06-10",31.23,31.2714,30.8471,31.2197,1413520.0],["2021-06-11",31.2766,31.3749,31.1886,31.2352,1096044.0],["2021-06-14",31.23,31.2404,31.0075,31.1576,1795196.0],["2021-06-15",31.23,31.7889,31.23,31.5871,2934102.0],["2021-06-16",31.6129,32.1149,31.5871,31.8096,7468388.0],["2021-06-17",31.9079,32.0839,31.4888,31.525,2608276.0],["2021-06-18",31.2869,31.7165,31.111,31.3335,9851963.0],["2021-06-21",31.6957,31.8665,31.3956,31.7785,2097643.0],["2021-06-22",31.8458,32.1718,31.7734,32.0218,2420314.0],["2021-06-23",32.1201,32.1563,31.6388,31.9804,2548900.0],["2021-06-24",32.1925,33.0464,32.177,32.9429,2575434.0],["2021-06-25",32.9895,33.2223,32.7152,33.2016,1919700.0],["2021-06-28",33.0412,33.5224,32.8445,33.1913,2299707.0],["2021-06-29",33.3051,33.6363,33.0153,33.5432,4298451.0],["2021-06-30",33.4397,33.6001,32.6427,32.7255,4922085.0],["2021-07-02",33.0153,33.3258,32.6376,32.7255,3287018.0],["2021-07-05",32.7359,32.917,32.5755,32.6272,637179.0],["2021-07-06",32.829,32.9377,32.6531,32.9273,3486299.0],["2021-07-07",32.8394,33.0101,32.6013,32.8963,2280781.0],["2021-07-08",32.4357,32.7204,31.9959,32.6324,2526820.0],["2021-07-09",32.7876,33.0774,32.6841,33.0412,1725615.0],["2021-07-12",33.0981,33.1085,32.7876,32.8808,1145771.0],["2021-07-13",32.9843,32.9843,32.4823,32.7255,1461206.0],["2021-07-14",32.6634,32.9222,32.5496,32.7773,1915618.0],["2021-07-15",32.6686,32.9274,32.6013,32.886,1528561.0],["2021-07-16",32.8653,32.9688,32.3271,32.3736,1450815.0],["2021-07-19",32.0683,32.1874,31.2559,31.5922,3190903.0],["2021-07-20",31.6285,32.3633,31.4681,32.2702,2343497.0],["2021-07-21",32.4357,33.2068,32.2391,33.1499,2143103.0],["2021-07-22",33.1447,33.6208,32.9636,33.4293,2050884.0],["2021-07-23",33.6622,34.0555,33.155,33.3206,2754861.0],["2021-07-26",33.2741,33.2741,32.8342,32.9481,6959609.0],["2021-07-27",32.8394,34.1227,32.7359,33.9778,3624719.0],["2021-07-28",34.0917,34.8369,33.7864,34.8265,5330666.0],["2021-07-29",34.7644,35.2871,34.4953,35.1422,1819874.0],["2021-07-30",34.8834,35.3129,34.7541,34.8524,2696227.0],["2021-08-03",34.8783,35.4164,34.8783,35.3078,2796795.0],["2021-08-04",35.1887,36.2651,35.1887,35.7839,4355044.0],["2021-08-05",35.7787,36.1357,35.7269,36.1099,1319632.0],["2021-08-06",36.291,37.0413,36.2599,36.8602,2431818.0],["2021-08-09",36.8395,37.1655,36.617,37.1293,2526078.0],["2021-08-10",37.1966,37.5278,37.0775,37.1241,3908054.0],["2021-08-11",37.0775,37.3673,36.8964,37.1396,1799464.0],["2021-08-12",37.2328,37.238,35.3492,36.6584,3792642.0],["2021-08-13",36.7257,37.0206,36.498,36.7257,1638221.0],["2021-08-16",36.6118,37.0569,36.6118,36.8654,1843996.0],["2021-08-17",36.6015,36.7308,35.8718,36.1357,3122064.0],["2021-08-18",36.2962,36.8395,36.115,36.5238,1790929.0],["2021-08-19",36.3479,36.3686,36.0219,36.2444,1970541.0],["2021-08-20",36.441,36.9999,36.2082,36.9482,1891682.0],["2021-08-23",36.9999,37.2276,36.6325,36.6532,2198396.0],["2021-08-24",36.6532,36.7567,36.2962,36.3427,1913392.0],["2021-08-25",36.5238,36.8706,36.4203,36.7671,3024094.0],["2021-08-26",36.855,37.1241,36.736,36.9844,2761541.0],["2021-08-27",37.031,37.3001,37.0103,37.1914,1880920.0],["2021-08-30",37.3439,37.3646,36.8304,36.8563,1360453.0],["2021-08-31",36.8563,37.0327,36.3377,36.4051,6012377.0],["2021-09-01",36.4051,37.2194,36.3636,36.9756,2291357.0],["2021-09-02",37.0275,37.2194,36.929,37.0431,1525221.0],["2021-09-03",37.0482,37.069,36.6541,36.9341,1785362.0],["2021-09-07",37.0016,37.235,36.7578,36.9912,2220662.0],["2021-09-08",36.903,37.0327,36.6904,36.7941,1577732.0],["2021-09-09",36.7059,37.2453,36.5659,36.6904,2164070.0],["2021-09-10",36.8512,36.8512,36.1821,36.2443,2051255.0],["2021-09-13",36.374,36.7111,36.3429,36.6126,3458652.0],["2021-09-14",36.6022,36.7319,36.2702,36.3117,1702421.0],["2021-09-15",36.3117,36.5036,35.959,36.3792,3741801.0],["2021-09-16",36.431,36.6126,36.0576,36.2599,1910979.0],["2021-09-17",35.7516,36.2599,35.5286,35.7257,17613334.0],["2021-09-20",35.4144,35.4144,34.4134,34.7869,2855243.0],["2021-09-21",35.1655,36.4777,35.0669,36.1769,3569054.0],["2021-09-22",36.3895,36.9393,36.2806,36.8252,2532386.0],["2021-09-23",36.82,37.1312,36.737,36.8978,2308428.0],["2021-09-24",36.7734,36.8667,36.3636,36.7578,1297922.0],["2021-09-27",36.9186,36.9186,36.2806,36.3895,2608091.0],["2021-09-28",36.0783,36.125,35.4093,35.5078,3109076.0],["2021-09-29",35.7101,35.8449,35.2173,35.3211,2123249.0],["2021-09-30",35.3833,35.8501,35.0877,35.2018,3546974.0],["2021-10-01",35.4248,35.9487,34.9891,35.8086,1850861.0],["2021-10-04",35.5389,35.6012,34.7402,35.1188,2188562.0],["2021-10-05",35.2174,35.6375,35.0877,35.4352,1959779.0],["2021-10-06",35.0203,35.6012,34.9425,35.4819,2243856.0],["2021-10-07",35.8657,36.68,35.8657,36.3117,2344424.0],["2021-10-08",36.1717,36.4622,35.9798,36.4362,1911165.0],["2021-10-12",36.2858,36.5503,36.2702,36.457,2085396.0],["2021-10-13",36.5244,36.7111,36.2443,36.6229,1209972.0],["2021-10-14",36.7422,37.318,36.5711,37.2972,1889827.0],["2021-10-15",37.598,37.7899,37.4891,37.707,2203777.0],["2021-10-18",37.5462,37.6343,37.2868,37.6136,1605193.0],["2021-10-19",37.6188,37.7899,37.4372,37.6188,1431704.0],["2021-10-20",37.624,38.2412,37.4891,38.1634,1656962.0],["2021-10-21",38.0959,38.791,37.9974,38.7598,1822843.0],["2021-10-22",38.5472,39.1851,38.5057,39.1385,1986869.0],["2021-10-25",39.1125,39.5845,38.8532,39.5067,2121393.0],["2021-10-26",39.6571,39.7712,39.1748,39.3719,1700937.0],["2021-10-27",39.403,39.486,38.8999,38.9051,2217137.0],["2021-10-28",39.1436,39.6571,39.0347,39.5845,2211570.0],["2021-10-29",39.4393,39.7764,38.7183,38.7547,5626247.0],["2021-11-01",38.8999,39.0762,38.5576,38.6872,2325127.0],["2021-11-02",38.8376,39.4134,38.5887,38.848,2013403.0],["2021-11-03",38.8947,39.0866,38.4901,38.988,1670321.0],["2021-11-04",39.0036,39.3148,38.6924,39.1281,1627274.0],["2021-11-05",39.4082,39.9943,39.4082,39.7401,2160359.0],["2021-11-08",40.0254,40.2017,39.5793,39.6883,1859025.0],["2021-11-09",39.766,39.9994,39.3926,39.626,1837873.0],["2021-11-10",39.2733,39.3719,38.8999,39.154,1890755.0],["2021-11-11",39.9061,39.9061,38.376,38.4953,1571980.0],["2021-11-12",38.6924,40.0772,38.6302,39.2733,5111903.0],["2021-11-15",39.4393,39.7038,38.3812,38.4901,2966945.0],["2021-11-16",38.5783,38.9517,38.5731,38.765,2242743.0],["2021-11-17",38.7858,39.0918,38.4849,38.8428,2326055.0],["2021-11-18",38.9051,39.1955,38.6665,38.8065,1837316.0],["2021-11-19",38.7495,39.1177,38.2619,39.1074,2552982.0],["2021-11-22",39.3459,39.6156,38.6872,38.8013,2571166.0],["2021-11-23",38.7702,38.8999,38.0337,38.4383,3685023.0],["2021-11-24",38.3086,38.8636,38.1841,38.8221,3640862.0],["2021-11-25",38.7339,39.2785,38.6665,39.014,1445620.0],["2021-11-26",38.1063,38.2671,37.6603,38.1686,3587053.0],["2021-11-29",38.5564,38.9774,38.2756,38.4004,5320646.0],["2021-11-30",38.0781,38.2809,37.0852,37.0852,21845358.0],["2021-12-01",37.7142,37.9222,36.9189,36.9657,2808114.0],["2021-12-02",37.0124,38.2237,36.9709,38.0573,2724987.0],["2021-12-03",38.1145,38.2652,36.6122,37.002,2565971.0],["2021-12-06",37.5167,38.3328,37.262,38.0105,2583969.0],["2021-12-07",38.598,39.0346,38.52,38.7435,2591020.0],["2021-12-08",38.7331,38.8839,38.2912,38.3952,1647870.0],["2021-12-09",38.2653,38.52,38.0105,38.2705,1806886.0],["2021-12-10",38.4472,38.6603,38.2237,38.5979,1596287.0],["2021-12-13",38.4732,38.7435,38.3796,38.7279,4878481.0],["2021-12-14",38.26,38.8423,38.2444,38.5096,2233651.0],["2021-12-15",38.6083,39.596,38.3744,39.4037,4979049.0],["2021-12-16",39.3153,39.4973,38.7175,38.7487,4561005.0],["2021-12-17",37.5895,38.8631,37.5895,38.3796,8141563.0],["2021-12-20",38.0313,38.364,37.6154,38.0625,2614585.0],["2021-12-21",38.4368,39.175,38.3276,38.8319,1677186.0],["2021-12-22",38.8319,39.2321,38.6083,39.201,1743613.0],["2021-12-23",39.3101,40.0483,39.1958,39.9131,1659930.0],["2021-12-24",39.9495,40.2614,39.5025,39.7208,384645.0],["2021-12-29",40.6305,40.8956,40.3498,40.5421,2468186.0],["2021-12-30",40.5629,40.8228,40.0795,40.1107,1127773.0],["2021-12-31",39.9859,40.0223,39.2893,39.7104,2573393.0],["2022-01-04",39.6376,40.3238,39.622,40.0067,2482288.0],["2022-01-05",40.1315,40.2406,38.3276,38.3744,2835946.0],["2022-01-06",38.3484,38.4056,37.7506,38.0677,2397306.0],["2022-01-07",38.0885,38.2497,37.4803,37.7194,1689804.0],["2022-01-10",37.5479,37.683,36.9241,37.3399,3441767.0],["2022-01-11",37.3295,38.3848,37.2256,38.338,1817091.0],["2022-01-12",38.3744,38.9722,38.1613,38.2964,2567826.0],["2022-01-13",38.2185,38.6343,37.7922,37.9274,1689989.0],["2022-01-14",37.5843,37.813,36.9189,37.2516,2364093.0],["2022-01-17",37.3503,37.8234,37.2932,37.6674,900289.0],["2022-01-18",36.9033,36.9085,36.0039,36.1547,4663057.0],["2022-01-19",36.2795,36.2795,35.5361,35.7544,4312368.0],["2022-01-20",35.9156,36.5966,35.5673,35.6921,4306430.0],["2022-01-21",35.4529,35.5205,34.8447,34.9331,3692259.0],["2022-01-24",33.9974,35.2554,33.5763,35.219,4169494.0],["2022-01-25",34.6212,35.7284,34.4496,35.3334,3947205.0],["2022-01-26",35.3854,36.1599,34.6056,34.7563,3921228.0],["2022-01-27",35.0423,35.219,34.5328,34.6472,3047473.0],["2022-01-28",34.642,35.323,34.4341,35.297,3084027.0],["2022-01-31",35.1306,36.4926,35.0059,36.3886,4676231.0],["2022-02-01",36.4562,36.6953,35.9572,36.6434,2955626.0],["2022-02-02",36.7837,36.9709,36.4406,36.7785,2168894.0],["2022-02-03",36.3419,36.4354,35.8844,35.8948,1829337.0],["2022-02-04",36.0299,36.633,35.978,36.2379,1900960.0],["2022-02-07",36.3626,37.0748,36.2327,36.7265,2744470.0],["2022-02-08",36.7941,37.184,36.3315,37.0592,2451858.0],["2022-02-09",37.4907,37.9585,37.3815,37.4335,2186521.0],["2022-02-10",39.4453,41.088,39.3517,39.5077,8797668.0],["2022-02-11",39.6844,39.7312,38.4212,38.4888,4239818.0],["2022-02-14",38.442,38.4784,37.2984,37.5063,3119652.0],["2022-02-15",38.0781,38.2289,37.2724,37.3971,3299636.0],["2022-02-16",37.2308,37.3607,36.8045,37.1684,3649026.0],["2022-02-17",37.0384,37.0644,36.004,36.0403,3120209.0],["2022-02-18",36.2067,36.373,35.141,35.3022,3177544.0],["2022-02-22",35.1878,35.6869,34.9955,35.4477,4045361.0],["2022-02-23",35.6401,35.7856,34.6212,34.6732,2421242.0],["2022-02-24",33.5815,35.5205,33.4048,35.4789,5356086.0],["2022-02-25",35.5774,36.3749,35.1709,36.2654,3850534.0],["2022-02-28",35.6139,36.1716,35.3794,36.1038,4574921.0],["2022-03-01",36.0465,36.1143,34.8894,35.4575,4542450.0],["2022-03-02",35.5409,36.2289,35.5409,36.0152,3052298.0],["2022-03-03",36.2758,36.3436,35.4628,35.6556,1775157.0],["2022-03-04",35.468,35.8328,35.1344,35.7807,2026020.0],["2022-03-07",35.5722,36.0621,34.8842,34.9103,2751521.0],["2022-03-08",35.1605,35.9058,34.707,35.0667,3287204.0],["2022-03-09",35.8954,36.354,35.4263,36.2029,2232167.0],["2022-03-10",35.6087,35.9996,35.3898,35.8902,2277070.0],["2022-03-11",35.9006,36.1716,35.4888,35.5514,3361053.0],["2022-03-14",35.4054,35.9214,34.6445,34.8425,2542035.0],["2022-03-15",34.9676,35.2126,34.7018,35.1396,2691774.0],["2022-03-16",35.2334,36.4635,35.1709,36.0882,3661273.0],["2022-03-17",36.0569,36.5104,35.8589,36.4895,2028433.0],["2022-03-18",36.3488,38.0479,35.9996,36.7241,16467748.0],["2022-03-21",36.7084,36.8752,36.2133,36.7606,1938626.0],["2022-03-22",37.0212,37.3391,36.969,37.1098,2250536.0],["2022-03-23",37.0368,37.1619,36.3123,36.3332,2184295.0],["2022-03-24",36.4791,36.8909,36.2394,36.7866,2338487.0],["2022-03-25",37.0055,37.0524,36.5104,36.9326,2069996.0],["2022-03-28",36.7762,37.5372,36.698,37.3182,2218065.0],["2022-03-29",37.8447,38.0636,37.6414,37.9646,3016486.0],["2022-03-30",37.6935,37.8447,37.3547,37.4642,2412707.0],["2022-03-31",37.6935,38.0062,36.8335,36.8387,3754048.0],["2022-04-01",37.1254,37.3443,36.8127,37.2661,1643787.0],["2022-04-04",37.4538,38.1574,37.3026,38.1366,1737861.0],["2022-04-05",37.9802,38.2616,37.8395,37.8864,1743799.0],["2022-04-06",37.6362,37.6831,37.1984,37.4798,1319075.0],["2022-04-07",37.3652,37.4173,36.7449,36.9586,1830822.0],["2022-04-08",37.0055,37.2088,36.7084,36.7918,1027205.0],["2022-04-11",36.6303,36.7397,35.9006,35.9527,1561960.0],["2022-04-12",36.0048,36.2133,35.4263,35.468,1890198.0],["2022-04-13",35.5774,35.8433,35.296,35.6713,2132155.0],["2022-04-14",35.7234,36.2498,35.7234,35.9006,2767849.0],["2022-04-18",35.7859,35.8693,35.2491,35.3689,1377709.0],["2022-04-19",35.4367,36.2915,35.4211,36.0621,2045132.0],["2022-04-20",36.1977,36.3436,35.7807,36.1664,1893538.0],["2022-04-21",36.4843,36.8023,35.6348,35.666,2768963.0],["2022-04-22",35.7442,35.7442,34.1806,34.2223,3959266.0],["2022-04-25",34.019,34.5715,33.6438,34.3682,2817391.0],["2022-04-26",34.4047,34.436,33.1903,33.206,4071338.0],["2022-04-27",34.1598,34.436,33.5604,33.6229,3214097.0],["2022-04-28",34.0503,34.6184,33.8522,34.4516,2362423.0],["2022-04-29",34.2014,34.436,33.2789,33.3988,3248053.0],["2022-05-02",33.4249,33.748,33.0652,33.6646,3054895.0],["2022-05-03",33.7949,34.1233,33.5291,33.7845,2825184.0],["2022-05-04",33.7219,34.4725,33.4144,34.4308,3488154.0],["2022-05-05",34.1128,34.2588,32.7525,32.9193,3061761.0],["2022-05-06",32.6795,32.8359,32.1427,32.5336,3656077.0],["2022-05-09",32.0489,32.3824,31.34,31.413,3119652.0],["2022-05-10",32.0332,32.4763,31.413,32.002,3780025.0],["2022-05-11",31.8039,32.5597,31.5954,31.7309,3803589.0],["2022-05-12",31.4755,31.4755,29.9171,30.8397,4633555.0],["2022-05-13",31.2462,32.3616,30.9335,32.1427,3687435.0],["2022-05-16",32.1375,32.445,31.5798,31.9915,3314294.0],["2022-05-17",32.6587,33.0548,32.3981,32.6795,4551542.0],["2022-05-18",32.3147,32.3355,30.7406,30.8293,4203264.0],["2022-05-19",30.5061,31.2462,30.1517,30.9335,5218037.0],["2022-05-20",31.2723,31.5433,30.6677,31.5016,3604865.0],["2022-05-24",31.2514,31.34,30.3289,31.2775,3071780.0],["2022-05-25",31.1211,31.5433,30.9908,31.413,2594175.0],["2022-05-26",31.5589,32.4606,31.4286,32.1531,3529718.0],["2022-05-27",32.4871,33.6214,32.4139,33.6058,5879894.0],["2022-05-30",33.6946,34.416,33.5378,34.0658,1827296.0],["2022-05-31",33.7155,34.0135,33.1249,33.4333,9169881.0],["2022-06-01",33.6058,33.7469,32.853,33.0726,2391368.0],["2022-06-02",33.0046,33.7887,32.8112,33.7626,1940111.0],["2022-06-03",33.3444,33.3705,32.9053,33.0778,1349320.0],["2022-06-06",33.3287,33.7573,33.1614,33.3287,1073407.0],["2022-06-07",33.0464,33.4646,32.9994,33.3914,2586938.0],["2022-06-08",33.3339,33.3496,32.7955,32.9158,1901702.0],["2022-06-09",32.7171,32.9471,32.4087,32.4087,1720049.0],["2022-06-10",32.1003,32.1421,31.4365,31.5096,2736677.0],["2022-06-13",30.6837,30.8144,30.1453,30.4799,3732709.0],["2022-06-14",30.6106,30.6994,30.0147,30.4328,4867348.0],["2022-06-15",30.8353,31.2535,30.459,30.8144,2998117.0],["2022-06-16",30.114,30.276,29.079,29.1888,3177173.0],["2022-06-17",29.3508,29.9938,29.2829,29.5442,10950975.0],["2022-06-20",29.8265,30.0722,29.4292,29.7324,731438.0],["2022-06-21",30.0251,30.1558,29.4972,29.6069,2662086.0],["2022-06-22",29.1783,29.7167,29.0163,29.4344,2461692.0],["2022-06-23",29.6226,30.161,29.4919,30.1244,2125846.0],["2022-06-24",30.5531,30.9503,30.2394,30.7726,2409923.0],["2022-06-27",30.9974,31.1019,30.5635,30.7883,2124176.0],["2022-06-28",30.9347,31.196,30.1401,30.344,2495648.0],["2022-06-29",30.1662,30.3962,29.8788,30.1453,2195057.0],["2022-06-30",29.8003,30.114,29.4292,29.931,3688734.0],["2022-07-04",29.8108,30.0983,29.6331,29.8003,897505.0],["2022-07-05",29.8056,30.6001,29.7324,30.5687,2823700.0],["2022-07-06",30.5687,30.6733,30.0565,30.3963,2628130.0],["2022-07-07",30.5897,31.1699,30.574,31.0967,2170378.0],["2022-07-08",30.7883,31.0131,30.5792,30.7935,2164997.0],["2022-07-11",30.5478,30.6994,30.0878,30.2028,1784249.0],["2022-07-12",30.0513,30.8144,30.0513,30.5374,1799093.0],["2022-07-13",30.0356,30.1976,29.4867,29.9415,2177058.0],["2022-07-14",29.7794,29.9258,29.0633,29.6174,4982389.0],["2022-07-15",30.0251,30.4851,29.5965,30.4485,2383390.0],["2022-07-18",30.7465,30.9451,30.4537,30.4851,3150825.0],["2022-07-19",30.8458,31.7396,30.8406,31.5149,1944007.0],["2022-07-20",31.4312,32.1892,31.3633,32.0167,1827482.0],["2022-07-21",32.0167,32.3512,31.8599,32.3251,1911722.0],["2022-07-22",32.4035,32.5708,32.0794,32.3983,1996518.0],["2022-07-25",32.3512,32.4924,32.0637,32.3774,1468628.0],["2022-07-26",32.2467,32.3094,31.7083,31.9174,1502769.0],["2022-07-27",32.1265,32.6544,32.0533,32.4139,3332478.0],["2022-07-28",32.4715,33.151,32.1996,32.9471,3065657.0],["2022-07-29",33.0517,33.5796,32.9628,33.2137,2793641.0],["2022-08-02",32.9105,33.2503,32.8896,32.9367,2244784.0],["2022-08-03",33.1353,33.5064,32.9419,33.3862,1767364.0],["2022-08-04",33.4698,33.7939,33.3339,33.7887,1170635.0],["2022-08-05",33.611,33.7364,33.2555,33.7155,1521324.0],["2022-08-08",33.7678,34.1651,33.6998,33.773,1890569.0],["2022-08-09",33.6842,33.8723,33.4124,33.8253,1515387.0],["2022-08-10",34.3951,35.4719,34.2017,35.3987,3364949.0],["2022-08-11",35.7123,36.0103,35.1635,35.7541,2254247.0],["2022-08-12",36.0782,36.1044,35.6182,35.8326,1724502.0],["2022-08-15",35.7332,36.1985,35.7332,35.8482,1239474.0],["2022-08-16",35.6705,35.8116,35.3464,35.6287,2035484.0],["2022-08-17",35.3726,35.5973,35.1007,35.4144,2567455.0],["2022-08-18",35.4719,35.6444,35.2471,35.4353,1813009.0],["2022-08-19",35.2157,35.4666,34.7871,35.0798,1815421.0],["2022-08-22",34.4996,34.9073,34.3376,34.7976,1847150.0],["2022-08-23",34.761,34.9439,34.5101,34.5885,2145886.0],["2022-08-24",34.4892,34.9387,34.4421,34.578,1618367.0],["2022-08-25",34.6878,34.8969,34.5519,34.7976,3360311.0],["2022-08-26",34.5728,34.8132,33.4803,33.5117,2647799.0],["2022-08-29",33.1458,33.6371,33.1458,33.4855,1904856.0],["2022-08-30",33.6281,33.9426,33.2926,33.3713,2075933.0],["2022-08-31",33.4656,33.7749,33.1091,33.1196,3111117.0],["2022-09-01",32.8837,32.91,32.197,32.7422,2486927.0],["2022-09-02",33.0515,33.3241,32.5902,32.7737,2220848.0],["2022-09-06",32.7108,32.91,32.1132,32.5587,3075306.0],["2022-09-07",32.6059,33.1878,32.5011,33.1406,3321716.0],["2022-09-08",32.9414,33.9426,32.7632,33.9164,2491751.0],["2022-09-09",34.1995,34.4616,34.0213,34.3201,2671920.0],["2022-09-12",34.5035,35.0225,34.3935,34.9439,3368475.0],["2022-09-13",34.341,34.4826,33.9112,34.0789,2534427.0],["2022-09-14",34.1943,34.5769,34.037,34.3148,2176130.0],["2022-09-15",34.0789,34.5455,33.7959,33.8378,3671663.0],["2022-09-16",33.5547,33.6753,33.1563,33.4394,10866736.0],["2022-09-19",33.193,33.6438,33.1406,33.6072,2251835.0],["2022-09-20",33.5128,33.6124,32.9676,33.2297,3284235.0],["2022-09-21",33.4289,33.5757,32.7265,32.7475,4705177.0],["2022-09-22",32.7212,32.9362,32.1865,32.239,3151567.0],["2022-09-23",31.8458,31.8668,30.9599,31.2272,5917932.0],["2022-09-26",31.0909,31.416,30.572,30.7397,4166154.0],["2022-09-27",31.1224,31.1958,29.8223,29.8853,5741845.0],["2022-09-28",29.9324,30.3937,29.859,30.2312,5430677.0],["2022-09-29",29.901,29.9272,28.9731,29.2248,5517886.0],["2022-09-30",29.361,30.2784,29.251,29.6231,3725658.0],["2022-10-03",29.8695,30.4776,29.5812,30.1421,3931433.0],["2022-10-04",30.7345,31.4684,30.7292,31.395,4943052.0],["2022-10-05",31.028,31.2272,30.7817,30.9651,2889199.0],["2022-10-06",30.855,30.9337,30.2417,30.3308,4230911.0],["2022-10-07",29.9691,30.053,28.9417,29.1199,3621750.0],["2022-10-11",28.863,29.0622,27.9771,28.082,4201038.0],["2022-10-12",28.082,28.1606,27.5578,27.8513,5099100.0],["2022-10-13",27.3848,28.4437,27.0021,28.2025,4008066.0],["2022-10-14",28.6481,28.8001,27.5892,27.5945,2548529.0],["2022-10-17",28.0505,28.538,27.9142,28.1449,3428593.0],["2022-10-18",28.8316,29.0413,28.5695,28.7792,2790672.0],["2022-10-19",28.5223,28.6009,27.8933,27.9771,2585083.0],["2022-10-20",27.9771,28.1134,27.2432,27.2642,2891426.0],["2022-10-21",27.065,27.3586,26.7714,27.3481,4022167.0],["2022-10-24",27.5315,27.6469,26.8343,27.3795,3792085.0],["2022-10-25",27.4215,28.1868,27.4005,27.9719,4394937.0],["2022-10-26",27.8985,28.6062,27.6678,28.061,3275514.0],["2022-10-27",28.1554,28.8997,28.0453,28.3021,3852204.0],["2022-10-28",28.2864,28.753,28.0662,28.6691,2577661.0],["2022-10-31",28.5275,28.8316,28.1973,28.2812,4674376.0],["2022-11-01",28.8421,29.1461,28.5223,28.5957,3271618.0],["2022-11-02",28.4489,29.0308,27.8513,27.8723,4598486.0],["2022-11-03",27.7884,28.1606,27.6154,27.9929,2907754.0],["2022-11-04",28.3074,28.9417,28.1029,28.5747,3832164.0],["2022-11-07",28.6743,29.2143,28.5957,29.1514,2477278.0],["2022-11-08",29.2352,29.6179,28.8945,29.0832,3241002.0],["2022-11-09",28.7687,29.1828,28.6691,28.7582,3182925.0],["2022-11-10",29.6913,32.391,29.6441,31.222,5062546.0],["2022-11-11",31.7305,32.9362,31.526,32.5325,5498589.0],["2022-11-14",32.5011,32.5011,31.5994,31.8143,5994007.0],["2022-11-15",32.4434,32.7055,31.9035,32.2914,3168823.0],["2022-11-16",32.0712,32.1865,31.6361,32.0188,3040237.0],["2022-11-17",31.8144,31.9454,31.2639,31.4107,4792014.0],["2022-11-18",31.6623,31.872,31.1591,31.3845,3222632.0],["2022-11-21",30.9599,31.4264,30.8341,31.0962,4631142.0],["2022-11-22",31.1276,31.4002,30.9756,31.3478,2371329.0],["2022-11-23",31.395,31.9926,31.395,31.9716,2963234.0],["2022-11-24",32.0712,32.5011,32.045,32.3386,1294953.0],["2022-11-25",32.1236,32.8103,32.0765,32.543,2301933.0],["2022-11-28",32.4696,32.695,31.9716,32.0765,3588351.0],["2022-11-29",32.2021,32.2389,31.7867,32.1075,2339600.0],["2022-11-30",32.2074,33.5535,31.9708,33.3484,8174962.0],["2022-12-01",33.4326,33.522,32.2757,33.0067,2875283.0],["2022-12-02",32.586,32.6175,31.8025,31.9445,3638450.0],["2022-12-05",31.5606,31.7815,31.1294,31.5659,2904229.0],["2022-12-06",31.5343,31.6605,30.9086,31.1242,3231353.0],["2022-12-07",30.9191,31.4344,30.9191,31.0821,3991552.0],["2022-12-08",31.1767,31.4817,31.0611,31.1399,3495576.0],["2022-12-09",31.1084,31.2977,30.9244,30.9612,2311025.0],["2022-12-12",32.4188,32.4188,29.4007,29.9796,2391450.0],["2022-12-13",29.9796,30.7797,29.7584,29.8495,3923850.0],["2022-12-14",30.0902,30.3569,29.6023,29.6284,4498050.0],["2022-12-15",29.2706,29.6804,29.2706,29.4137,3814800.0],["2022-12-16",29.0104,29.7454,28.7763,28.8803,18110850.0],["2022-12-19",28.6592,28.8153,27.8071,27.8721,3234600.0],["2022-12-20",27.6445,27.7811,27.2672,27.3322,2588700.0],["2022-12-21",27.3192,28.0282,27.2737,27.8136,3516450.0],["2022-12-22",27.651,27.7615,27.1761,27.5274,2820000.0],["2022-12-23",27.4623,28.1648,27.4623,28.0477,2090700.0],["2022-12-28",27.5924,28.0347,27.4753,27.4949,2733150.0],["2022-12-29",27.664,28.3665,27.6575,28.2299,1792800.0],["2022-12-30",28.0022,28.2299,27.5209,27.6965,3399000.0],["2023-01-03",28.1843,28.4445,27.7095,28.0738,1960500.0],["2023-01-04",28.2429,28.9063,28.2038,28.8608,2426700.0],["2023-01-05",28.6657,28.7047,28.1973,28.3469,3139950.0],["2023-01-06",28.49,29.186,28.3339,29.1015,2230800.0],["2023-01-09",29.2836,29.9601,29.2121,29.5113,1514100.0],["2023-01-10",29.4657,29.5503,29.095,29.4137,1291800.0],["2023-01-11",29.6088,30.2983,29.6088,30.2203,2204400.0],["2023-01-12",30.3764,30.8837,30.1227,30.5455,2773950.0],["2023-01-13",30.4154,31.1179,30.3959,30.9943,2578800.0],["2023-01-16",31.0984,31.4952,30.8057,31.261,976200.0],["2023-01-17",31.3391,31.5082,30.8642,31.0789,1839150.0],["2023-01-18",31.2675,31.7033,31.1439,31.274,2200500.0],["2023-01-19",31.1569,31.4561,31.1179,31.2285,2997750.0],["2023-01-20",31.2415,31.5732,30.9878,31.5472,1705050.0],["2023-01-23",31.7098,32.2757,31.4887,32.2042,1979850.0],["2023-01-24",32.1196,32.1781,31.8269,31.9375,1398450.0],["2023-01-25",31.6903,32.2107,31.2285,32.1261,1917000.0],["2023-01-26",32.3863,32.5099,32.0741,32.4318,1319250.0],["2023-01-27",32.3538,32.8416,32.1261,32.666,1694850.0],["2023-01-30",32.5229,32.7831,31.9115,31.957,2105550.0],["2023-01-31",32.1196,32.4839,32.0155,32.1977,3202350.0],["2023-02-01",32.1261,32.1977,31.5342,32.0155,2676000.0],["2023-02-02",32.3277,33.1733,32.1521,33.0563,2514000.0],["2023-02-03",32.8871,33.1083,32.692,32.8806,3795600.0],["2023-02-06",32.2367,32.2627,31.5017,31.6968,2252100.0],["2023-02-07",31.5992,32.2107,31.3195,32.1066,1746450.0],["2023-02-08",32.009,32.5294,31.8919,32.1456,1759350.0],["2023-02-09",33.2709,33.4986,32.1001,32.1521,3636600.0],["2023-02-10",31.9245,31.9375,31.3586,31.5537,3118500.0],["2023-02-13",31.6122,32.009,31.6122,31.8659,1862400.0],["2023-02-14",31.8009,32.1781,31.5017,31.7228,1854900.0],["2023-02-15",31.7098,31.892,31.287,31.7684,2200050.0],["2023-02-16",31.5797,31.7749,31.1309,31.5147,3239250.0],["2023-02-17",31.4041,31.6643,31.209,31.3911,3240450.0],["2023-02-21",31.2935,31.4626,30.2333,30.3569,2591250.0],["2023-02-22",30.3764,30.3959,29.895,30.0967,2379450.0],["2023-02-23",30.3569,30.3829,29.7845,30.0446,3566850.0],["2023-02-24",29.9015,29.9211,29.4527,29.8885,1894950.0],["2023-02-27",30.146,30.2764,29.7354,29.7875,1465050.0],["2023-02-28",29.7875,29.8527,29.5594,29.592,6504300.0],["2023-03-01",29.618,29.9505,29.3378,29.3508,3116400.0],["2023-03-02",29.3312,29.5203,28.8033,29.4681,3519450.0],["2023-03-03",29.8592,30.2177,29.6245,30.1916,2366850.0],["2023-03-06",29.9374,30.4393,29.7223,29.7614,1858050.0],["2023-03-07",30.146,30.322,28.8945,28.9271,3664350.0],["2023-03-08",28.9923,29.2921,28.901,29.1552,1671000.0],["2023-03-09",29.5659,29.5659,28.3796,28.4448,3331800.0],["2023-03-10",28.36,28.4448,26.9456,27.0434,5479950.0],["2023-03-13",26.724,26.7305,25.9418,26.0135,6775950.0],["2023-03-14",26.6588,26.9913,26.0657,26.2808,3997050.0],["2023-03-15",25.8897,26.007,25.4334,25.8115,5673900.0],["2023-03-16",25.4465,26.4894,25.3683,26.3003,3798450.0],["2023-03-17",26.1635,26.1895,25.5117,25.6094,12442950.0],["2023-03-20",26.0461,26.3199,25.7007,25.9158,3325950.0],["2023-03-21",26.2482,26.9717,26.1635,26.6719,3131400.0],["2023-03-22",26.8544,26.9847,26.1374,26.1569,1818150.0],["2023-03-23",26.2743,26.6393,26.0461,26.1765,3469350.0],["2023-03-24",25.9744,26.8544,25.8571,26.8153,1834950.0],["2023-03-27",27.1933,27.1933,26.5154,26.6523,3697350.0],["2023-03-28",26.887,26.887,26.4177,26.6002,1840350.0],["2023-03-29",26.887,27.6496,26.8479,27.5909,5288700.0],["2023-03-30",27.7213,28.0081,27.6561,27.8842,4002750.0],["2023-03-31",28.1645,28.7576,28.0928,28.699,3703200.0],["2023-04-03",28.523,28.5556,28.0472,28.2688,2044200.0],["2023-04-04",28.3405,28.4839,27.7865,27.9038,1856700.0],["2023-04-05",27.7017,27.8582,27.5323,27.6952,3851700.0],["2023-04-06",27.6952,27.969,27.6431,27.7017,2053800.0],["2023-04-10",27.5714,27.7539,27.2781,27.7343,1431900.0],["2023-04-11",27.8451,28.1384,27.793,28.0146,1767900.0],["2023-04-12",28.3275,28.4122,27.9168,28.0733,1655700.0],["2023-04-13",28.2297,28.6208,28.1254,28.5947,2372100.0],["2023-04-14",28.8359,28.8554,28.0928,28.3014,1336650.0],["2023-04-17",28.2623,28.5947,28.158,28.5882,1482600.0],["2023-04-18",28.6794,28.8293,28.1906,28.6664,2547000.0],["2023-04-19",28.3535,29.1487,28.3535,29.0705,2973150.0],["2023-04-20",28.686,29.2661,28.686,29.1878,2529000.0],["2023-04-21",29.2269,29.4746,29.0966,29.3834,2346450.0],["2023-04-24",29.3312,29.5333,29.2661,29.4486,2565150.0],["2023-04-25",29.2335,29.4095,28.1906,28.2232,2491200.0],["2023-04-26",28.1645,28.3079,27.4997,27.5453,3543300.0],["2023-04-27",27.8256,28.3796,27.8256,28.3405,2890050.0],["2023-04-28",28.2232,28.686,28.1971,28.6534,2165700.0],["2023-05-01",28.6403,28.6599,28.1906,28.3992,2165250.0],["2023-05-02",28.2883,28.2949,27.2455,27.3302,3626700.0],["2023-05-03",27.4671,27.9494,27.1216,27.3954,2551800.0],["2023-05-04",27.1151,27.3041,26.5741,26.6914,1744350.0],["2023-05-05",27.1738,27.428,26.9196,27.3628,1431900.0],["2023-05-08",27.5062,27.819,27.3497,27.7539,1945050.0],["2023-05-09",27.7148,28.1319,27.2455,28.0733,2726550.0],["2023-05-10",28.2558,28.2558,27.0955,27.1412,2670000.0],["2023-05-11",27.3758,27.7017,26.4437,27.4475,2177100.0],["2023-05-12",27.2129,27.3628,26.4828,26.7957,3765000.0],["2023-05-15",26.9391,27.1738,26.724,26.8218,1945950.0],["2023-05-16",26.6654,26.8153,26.3786,26.5545,1905600.0],["2023-05-17",26.724,27.2846,26.3981,27.2194,2356800.0],["2023-05-18",27.3041,27.4084,26.9,27.063,2705550.0],["2023-05-19",27.265,27.2846,26.9196,27.1346,2729850.0],["2023-05-23",27.5714,28.1189,27.454,27.6496,3262500.0],["2023-05-24",27.4345,27.5779,27.0173,27.1281,1994250.0],["2023-05-25",26.9391,27.6691,26.8935,27.4801,1680150.0],["2023-05-26",27.6757,27.9885,27.4671,27.9429,1685100.0],["2023-05-29",28.0276,28.0472,27.4801,27.5648,557850.0],["2023-05-30",27.6465,27.8817,27.15,27.1957,2693250.0],["2023-05-31",27.0716,27.0716,26.5425,26.6339,4191750.0],["2023-06-01",26.7777,26.941,26.4575,26.8168,3780900.0],["2023-06-02",26.9802,27.3133,26.9214,27.2088,3661650.0],["2023-06-05",27.2676,27.5877,26.9148,27.1957,4884300.0],["2023-06-06",27.1957,27.8294,27.1108,27.7968,1740150.0],["2023-06-07",27.7968,27.8948,27.4897,27.8686,1897800.0],["2023-06-08",27.751,27.849,27.1174,27.5616,1521600.0],["2023-06-09",27.6596,27.9601,27.4505,27.5746,1072650.0],["2023-06-12",27.7118,28.0646,27.6661,27.9339,2114100.0],["2023-06-13",28.0581,28.437,28.045,28.4239,2005350.0],["2023-06-14",28.4631,28.9857,28.45,28.8093,2040450.0],["2023-06-15",28.7832,28.9008,28.4566,28.8551,2433750.0],["2023-06-16",28.8681,29.149,28.6917,28.9269,20679600.0],["2023-06-19",28.8747,28.8747,28.3847,28.4827,532350.0],["2023-06-20",28.4174,28.6133,28.0973,28.339,3044400.0],["2023-06-21",28.2214,28.2279,27.7184,27.8947,2074800.0],["2023-06-22",27.7118,27.7706,27.0324,27.2937,2526150.0],["2023-06-23",27.0063,27.0978,26.7058,26.9932,2960250.0],["2023-06-26",26.8038,27.15,26.7711,27.0455,2053350.0],["2023-06-27",27.0651,27.849,27.0324,27.7641,2098500.0],["2023-06-28",27.8621,28.1038,27.6465,28.0581,1851750.0],["2023-06-29",28.0581,28.2867,27.8294,28.2214,1528200.0],["2023-06-30",28.4304,29.1948,28.4239,29.136,3602850.0],["2023-07-04",29.0118,29.0706,28.7179,28.8159,822300.0],["2023-07-05",28.5938,28.9922,28.2214,28.9269,2889150.0],["2023-07-06",28.6199,28.7048,27.7641,27.8164,4120350.0],["2023-07-07",27.7641,28.4566,27.6857,28.2802,1708350.0],["2023-07-10",28.2671,28.5611,28.045,28.1103,2310900.0],["2023-07-11",28.2214,28.241,27.6726,28.0058,1879950.0],["2023-07-12",28.4174,28.7179,28.2998,28.4762,1737750.0],["2023-07-13",28.7375,29.75,28.7048,29.6194,3056550.0],["2023-07-14",29.7435,30.0114,29.6129,29.6912,2403300.0],["2023-07-17",29.5867,29.5867,29.2209,29.4887,2108700.0],["2023-07-18",29.5802,30.3119,29.5279,30.1616,1920600.0],["2023-07-19",30.3772,30.8933,30.3445,30.7757,2259150.0],["2023-07-20",30.7038,30.7495,29.9264,30.4033,1051800.0],["2023-07-21",30.6581,30.7234,30.338,30.645,1201500.0],["2023-07-24",30.645,30.9194,30.5078,30.547,1444350.0],["2023-07-25",30.5209,30.7365,30.4229,30.6908,1754850.0],["2023-07-26",30.7038,30.7822,30.5078,30.534,1539300.0],["2023-07-27",30.6712,30.7691,30.0963,30.1028,1296900.0],["2023-07-28",30.3315,30.5601,29.8938,30.0048,1566000.0],["2023-07-31",30.044,30.3641,29.8742,30.0701,2048700.0],["2023-08-01",29.9722,30.1943,29.5671,29.8676,2679150.0],["2023-08-02",29.4953,29.5802,28.7832,29.1229,2881950.0],["2023-08-03",28.9596,28.9988,28.2998,28.3324,3154800.0],["2023-08-04",28.4435,29.1164,28.2214,28.8747,6574950.0],["2023-08-08",28.7505,29.1098,28.4762,29.051,2239350.0],["2023-08-09",29.0184,29.1686,28.548,28.8616,3972000.0],["2023-08-10",29.1686,30.5144,28.8289,30.3249,3280200.0],["2023-08-11",29.8023,30.3903,29.6259,30.1812,3781050.0],["2023-08-14",30.1485,30.4882,29.9852,30.1877,1785300.0],["2023-08-15",29.9722,30.1028,29.234,29.5475,3481500.0],["2023-08-16",29.3646,29.541,28.9857,29.4299,2637750.0],["2023-08-17",29.5475,29.5933,28.6525,28.7701,1909050.0],["2023-08-18",28.5154,29.4103,28.2018,29.2862,2498400.0],["2023-08-21",29.3058,29.3254,28.7832,29.0118,1963050.0],["2023-08-22",29.0968,29.0968,28.0189,28.4043,2615700.0],["2023-08-23",28.4174,28.94,28.4043,28.8289,1540050.0],["2023-08-24",28.7048,29.2013,28.5938,28.7375,1601250.0],["2023-08-25",28.9073,29.0772,28.5807,28.8551,1277850.0],["2023-08-28",29.0314,29.3515,28.9596,29.2536,1239300.0],["2023-08-29",29.3581,30.1289,29.2144,30.1028,2043900.0],["2023-08-30",30.2108,30.3941,29.9882,30.2108,1929150.0],["2023-08-31",30.2894,30.4072,29.949,30.1912,3357000.0],["2023-09-01",30.4465,31.0749,30.3221,30.8916,2660850.0],["2023-09-05",30.944,30.944,30.1715,30.2108,1809600.0],["2023-09-06",30.1585,30.3352,29.6937,29.9621,2200950.0],["2023-09-07",29.7788,30.2566,29.7133,30.0995,4064700.0],["2023-09-08",30.0406,30.5905,29.8966,30.5119,1381200.0],["2023-09-11",30.6036,31.1273,30.2305,30.9833,1409400.0],["2023-09-12",30.8982,31.0487,30.4596,30.6822,1668000.0],["2023-09-13",30.7018,31.3433,30.2501,31.2451,2435100.0],["2023-09-14",31.4808,32.0372,31.4742,31.9325,3308400.0],["2023-09-15",31.867,32.0438,31.5659,31.9325,13617300.0],["2023-09-18",31.7557,31.9456,31.6706,31.723,1254450.0],["2023-09-19",31.7557,31.7557,30.9178,30.9309,2191500.0],["2023-09-20",30.9571,31.0946,30.8131,30.8262,1428900.0],["2023-09-21",30.5054,30.6494,29.1438,29.1765,3346500.0],["2023-09-22",29.3991,29.6413,28.8688,28.967,1989000.0],["2023-09-25",28.8034,29.0194,28.5677,28.8623,1630650.0],["2023-09-26",28.6397,28.7379,27.9196,28.2339,3354900.0],["2023-09-27",28.3255,28.4564,27.6905,27.8149,2615100.0],["2023-09-28",27.7625,28.3779,27.6512,28.3321,2358750.0],["2023-09-29",28.5612,28.5612,27.6971,27.8018,2755950.0],["2023-10-02",27.7102,27.7887,26.8919,26.977,2467800.0],["2023-10-03",26.8395,27.0621,26.63,27.0294,2258550.0],["2023-10-04",27.1145,27.3894,26.7086,27.265,1544100.0],["2023-10-05",27.3959,27.4418,26.8395,26.9115,2961900.0],["2023-10-06",26.6431,27.4483,26.4467,27.3305,2091150.0],["2023-10-10",27.3632,28.6659,27.3632,28.6332,2257950.0],["2023-10-11",28.7445,29.7264,28.7445,29.6675,2656650.0],["2023-10-12",29.6806,29.7199,28.9278,29.1176,1761150.0],["2023-10-13",29.17,29.2616,28.5023,28.751,1352100.0],["2023-10-16",28.8885,29.3533,28.7576,29.2354,1288800.0],["2023-10-17",28.9278,29.6806,28.9016,29.5235,1529550.0],["2023-10-18",29.1111,29.3402,28.5743,28.7641,3108450.0],["2023-10-19",28.7117,28.7314,27.8018,28.0178,2354550.0],["2023-10-20",27.7494,27.972,27.3829,27.5792,1860600.0],["2023-10-23",27.3698,27.8084,27.2978,27.5596,1237500.0],["2023-10-24",27.7102,28.1291,27.5203,27.7953,1877400.0],["2023-10-25",27.6512,27.6578,26.7413,26.9115,2254650.0],["2023-10-26",26.8002,27.3632,26.7741,27.0621,1822200.0],["2023-10-27",27.265,27.2781,26.2831,26.4664,2279550.0],["2023-10-30",26.4271,27.193,26.2504,26.3616,2142750.0],["2023-10-31",26.3224,26.5253,26.2307,26.4467,2755050.0],["2023-11-01",26.5253,27.7363,26.4664,27.7102,2062200.0],["2023-11-02",28.1684,28.9801,28.1357,28.8885,2124000.0],["2023-11-03",29.2943,30.1388,29.2354,29.7395,2080500.0],["2023-11-06",29.8442,29.9686,28.9474,29.0391,2906400.0],["2023-11-07",28.8427,29.2223,28.7052,28.8296,1814400.0],["2023-11-08",28.8819,29.1896,28.8034,29.0391,2026650.0],["2023-11-09",29.2944,29.9097,29.0718,29.1503,1860150.0],["2023-11-10",29.1372,29.3729,28.5023,28.9474,2261100.0],["2023-11-13",28.895,29.2878,28.5546,29.098,1237050.0],["2023-11-14",29.7984,30.8589,29.7919,30.8327,2986200.0],["2023-11-15",30.7673,31.088,30.4727,30.8393,2597100.0],["2023-11-16",30.8458,31.0487,30.3876,30.6887,4956600.0],["2023-11-17",30.7672,30.872,30.3221,30.4072,2393850.0],["2023-11-20",30.3614,31.1077,30.237,31.088,1454850.0],["2023-11-21",30.8262,31.0815,30.3025,30.4268,1361100.0],["2023-11-22",30.5905,30.9178,30.3156,30.7672,1053750.0],["2023-11-23",30.8327,31.0684,30.5905,30.6036,398400.0],["2023-11-24",30.5381,30.728,30.3287,30.3876,1552200.0],["2023-11-27",30.2828,30.5054,30.1388,30.3352,1877550.0],["2023-11-28",30.1977,30.9898,30.0013,30.8851,2786250.0],["2023-11-29",31.0195,31.8985,30.9933,31.7214,3345450.0],["2023-11-30",31.7673,31.8985,31.236,31.3934,3900750.0],["2023-12-01",31.2819,32.0363,31.0392,32.0035,2492850.0],["2023-12-04",31.7017,32.2265,31.5705,32.1019,1236150.0],["2023-12-05",31.9182,32.1543,31.5968,31.7017,2128950.0],["2023-12-06",32.1347,32.3249,31.6296,31.8001,2654100.0],["2023-12-07",31.8132,32.0625,31.6886,31.9641,1838400.0],["2023-12-08",31.7936,32.2003,31.7936,31.9903,1682400.0],["2023-12-11",32.0494,32.3183,31.7411,32.2986,2005050.0],["2023-12-12",32.2986,32.4036,31.8788,32.3774,3364500.0],["2023-12-13",32.2199,33.8598,31.951,33.8467,3714150.0],["2023-12-14",34.1418,35.2766,34.0959,34.437,2692200.0],["2023-12-15",34.8109,34.8109,33.663,33.7811,13727550.0],["2023-12-18",33.9254,34.155,33.6236,33.7811,1754850.0],["2023-12-19",33.9451,34.4501,33.827,34.4108,1676100.0],["2023-12-20",34.2337,34.7847,34.2337,34.2533,1843350.0],["2023-12-21",34.4305,34.9159,34.3977,34.7453,1526250.0],["2023-12-22",34.6797,35.0798,34.5748,34.8306,1176300.0],["2023-12-27",34.8371,35.5587,34.8371,35.3029,1366200.0],["2023-12-28",34.8699,35.3029,34.8044,34.8962,1363950.0],["2023-12-29",34.6404,34.8962,34.4633,34.8634,1302150.0],["2024-01-02",34.5026,34.6797,33.827,33.9779,2371200.0],["2024-01-03",33.5253,33.7024,33.112,33.4662,2312850.0],["2024-01-04",33.3613,33.9057,33.2235,33.7548,1921350.0],["2024-01-05",33.4597,34.1615,33.44,33.7745,1813650.0],["2024-01-08",33.8729,34.1812,33.7811,34.109,2155350.0],["2024-01-09",33.9057,34.542,33.7548,34.3977,2840850.0],["2024-01-10",34.5682,35.1258,34.437,34.8634,1876800.0],["2024-01-11",34.9159,34.929,33.8795,34.4698,1494450.0],["2024-01-12",34.6928,35.0798,34.2468,34.4436,6270450.0],["2024-01-15",34.3452,34.5551,34.109,34.4764,524250.0],["2024-01-16",34.2796,34.4829,33.7942,34.4698,1686150.0],["2024-01-17",33.8532,34.1484,33.5515,34.1156,3268200.0],["2024-01-18",34.2862,34.5879,33.9123,34.319,1963050.0],["2024-01-19",34.3124,35.0864,34.1222,35.0602,1836000.0],["2024-01-22",35.2242,35.7358,35.2176,35.5587,1726350.0],["2024-01-23",35.6505,35.9982,35.4012,35.5521,1772400.0],["2024-01-24",35.762,36.149,35.6243,35.6964,3708450.0],["2024-01-25",35.8801,36.2015,35.7227,36.1556,3552000.0],["2024-01-26",36.1556,36.2737,35.7161,35.8145,2114400.0],["2024-01-29",35.7489,36.1293,35.6177,36.1031,2138550.0],["2024-01-30",36.1031,36.2671,35.8932,35.9982,1008300.0],["2024-01-31",35.7817,36.031,34.8896,35.0011,2660850.0],["2024-02-01",35.1979,35.2766,33.8336,34.4173,1906500.0],["2024-02-02",34.2206,34.6666,33.8008,34.5551,1949700.0],["2024-02-05",34.378,34.4108,33.9516,34.2337,2991600.0],["2024-02-06",34.3124,35.0995,34.2599,35.0864,1644750.0],["2024-02-07",35.047,35.375,34.5682,35.0798,2062800.0],["2024-02-08",35.6571,35.9326,35.0536,35.7686,2192700.0],["2024-02-09",35.8604,36.1031,35.375,36.0375,3478050.0],["2024-02-12",36.1622,36.6803,36.0441,36.1359,1632600.0],["2024-02-13",35.2766,35.4013,34.6666,34.8043,3331950.0],["2024-02-14",35.3422,35.6702,35.047,35.2307,2226600.0],["2024-02-15",35.4209,35.8932,35.3291,35.7817,3420600.0],["2024-02-16",35.5849,36.1228,35.5324,35.703,3014100.0],["2024-02-20",35.5193,36.0506,35.4668,35.8473,3885600.0],["2024-02-21",35.7095,35.8407,35.2635,35.3947,3223950.0],["2024-02-22",35.7489,36.4442,35.6899,36.3589,1919700.0],["2024-02-23",36.2409,36.7853,36.2409,36.5492,1837200.0],["2024-02-26",36.4836,36.8837,36.0769,36.1228,5361300.0],["2024-02-27",36.2146,36.7131,35.867,36.6082,4499400.0],["2024-02-28",36.2802,36.5951,36.2671,36.418,1753650.0],["2024-02-29",36.4967,36.805,36.2737,36.7328,3904200.0],["2024-03-01",36.8574,37.6774,36.7066,36.9165,2064000.0],["2024-03-04",36.7787,37.1789,36.536,36.8181,1193700.0],["2024-03-05",36.6738,37.0149,36.4901,36.7853,2253900.0],["2024-03-06",37.2773,37.802,36.6803,36.8902,2562300.0],["2024-03-07",37.192,37.4806,37.1329,37.2772,2525250.0],["2024-03-08",37.5462,37.5921,36.7131,36.8902,2065050.0],["2024-03-11",36.5951,37.3822,36.5951,37.2051,1427850.0],["2024-03-12",37.3352,37.5587,37.0329,37.3352,1279950.0],["2024-03-13",37.4469,37.7164,37.0461,37.2104,5631900.0],["2024-03-14",37.1972,37.2235,35.9748,36.5466,2806050.0],["2024-03-15",36.31,36.6583,36.172,36.4809,14409900.0],["2024-03-18",36.5006,36.5926,36.0931,36.4809,2850750.0],["2024-03-19",36.54,36.8818,36.4743,36.6846,1355700.0],["2024-03-20",36.8423,37.5455,36.77,37.3418,4277850.0],["2024-03-21",37.5915,38.3539,37.5915,37.6704,2254500.0],["2024-03-22",37.631,37.8281,37.3484,37.3812,1216500.0],["2024-03-25",37.3024,37.6375,37.0001,37.0066,1392000.0],["2024-03-26",37.0461,37.1972,36.5992,36.6189,3016500.0],["2024-03-27",36.8292,37.0789,36.5203,37.0592,1489350.0],["2024-03-28",36.9738,37.3681,36.8752,37.2498,1949100.0],["2024-04-01",37.1381,37.2366,36.5794,36.7503,1194150.0],["2024-04-02",36.2903,36.4809,35.8697,36.0997,2600100.0],["2024-04-03",35.9157,36.5334,35.896,36.2377,2330850.0],["2024-04-04",36.6452,36.7503,35.6659,35.7185,1421100.0],["2024-04-05",35.85,36.2706,35.6659,36.0077,1439700.0],["2024-04-08",36.1128,36.402,36.0011,36.1654,1208100.0],["2024-04-09",36.1851,36.678,35.9354,36.6649,1643250.0],["2024-04-10",36.0077,36.0734,35.0416,35.2125,3153000.0],["2024-04-11",35.3374,35.7514,35.1205,35.7119,1512600.0],["2024-04-12",35.4228,35.8368,35.3439,35.5739,1682250.0],["2024-04-15",35.7842,36.0537,35.035,35.3111,2379750.0],["2024-04-16",35.1402,35.3374,34.6999,35.1665,3678150.0],["2024-04-17",35.3111,35.5542,35.0745,35.3045,1394100.0],["2024-04-18",35.3242,35.4031,34.6802,34.9167,3163500.0],["2024-04-19",34.9365,35.2848,34.8182,35.2388,1363950.0],["2024-04-22",35.3965,35.7711,35.0942,35.6725,1947750.0],["2024-04-23",35.8565,36.3494,35.5411,36.2311,2081700.0],["2024-04-24",36.2114,36.5597,35.9485,36.4874,2111250.0],["2024-04-25",35.8894,36.2246,35.4359,36.1194,2628900.0],["2024-04-26",36.2969,36.8029,36.1457,36.7766,1726800.0],["2024-04-29",36.908,37.0592,36.4874,36.862,1659000.0],["2024-04-30",36.5006,36.9015,36.2837,36.2903,2203950.0],["2024-05-01",36.2509,37.3944,35.9945,37.0461,2057700.0],["2024-05-02",37.1906,37.4601,36.7832,37.4338,2229150.0],["2024-05-03",38.045,38.4459,37.9201,38.321,2022750.0],["2024-05-06",38.459,39.2739,38.459,39.2345,2168850.0],["2024-05-07",39.2805,39.6354,39.2739,39.4514,1947750.0],["2024-05-08",39.3659,39.7931,38.7942,39.7208,2415000.0],["2024-05-09",39.642,39.7668,39.1031,39.7537,3130800.0],["2024-05-10",39.7471,39.872,39.3331,39.734,3178650.0],["2024-05-13",39.8391,39.9246,39.3199,39.5105,4038450.0],["2024-05-14",39.6157,40.0757,39.504,40.0363,1758000.0],["2024-05-15",40.2203,40.4832,39.8457,40.0954,2253300.0],["2024-05-16",40.0363,40.1874,39.8786,39.9443,3508500.0],["2024-05-17",40.0231,40.0429,39.5171,39.78,1818300.0],["2024-05-21",40.0626,40.3255,39.78,39.9771,2989500.0],["2024-05-22",39.7668,40.1283,39.5763,39.8851,2673750.0],["2024-05-23",40.0823,40.3057,39.5763,39.8917,3100350.0],["2024-05-24",39.9771,40.3123,39.8654,40.2269,2361600.0],["2024-05-27",40.1546,40.2532,39.7931,39.8588,724350.0],["2024-05-28",40.1217,40.1283,38.9651,39.0571,2651850.0],["2024-05-29",38.6365,38.6628,37.8018,37.861,1682700.0],["2024-05-30",37.8215,38.6036,37.8215,38.367,2534550.0],["2024-05-31",38.3407,39.0242,38.2356,39.0045,6824400.0],["2024-06-03",39.0374,39.2148,38.6956,39.1491,2867700.0],["2024-06-04",39.1951,39.2411,38.1173,38.2947,1900650.0],["2024-06-05",38.6233,38.9059,38.367,38.8008,1509450.0],["2024-06-06",38.6496,38.8533,37.8938,38.0253,3293400.0],["2024-06-07",37.6572,37.815,37.3024,37.5521,3620850.0],["2024-06-10",37.3549,37.7361,37.3418,37.677,3264450.0],["2024-06-11",37.4338,37.5258,37.0198,37.1906,4691400.0],["2024-06-12",37.8215,38.2947,37.6047,37.815,5453400.0],["2024-06-13",37.6043,37.6109,36.9787,37.1104,7878300.0],["2024-06-14",36.8536,37.0643,36.2479,37.0314,2599650.0],["2024-06-17",37.0182,37.1565,36.6561,37.1236,2240250.0],["2024-06-18",37.1368,37.4133,36.9261,37.3606,3002700.0],["2024-06-19",37.196,37.4462,36.3664,36.4059,1623600.0],["2024-06-20",36.3795,36.9787,36.2874,36.768,3105600.0],["2024-06-21",36.7746,36.8009,36.1754,36.6232,14708850.0],["2024-06-24",36.8339,37.3606,36.6298,37.2882,4231350.0],["2024-06-25",37.2685,37.308,36.4981,37.1829,1711500.0],["2024-06-26",36.8866,37.0973,36.6232,36.8866,2007600.0],["2024-06-27",36.8075,37.6899,36.7285,37.4989,2641650.0],["2024-06-28",37.6635,37.894,37.2158,37.466,3766650.0],["2024-07-02",37.1368,37.9401,36.8866,37.9006,3442050.0],["2024-07-03",38.1574,39.0134,38.0125,38.9804,2281650.0],["2024-07-04",38.8487,39.0858,38.6578,38.671,249450.0],["2024-07-05",38.8158,38.8948,38.1574,38.1705,1855950.0],["2024-07-08",38.3615,38.4866,37.9993,38.3878,2828850.0],["2024-07-09",38.2035,38.6907,38.0981,38.6249,1154400.0],["2024-07-10",38.75,39.573,38.6117,39.5335,3016200.0],["2024-07-11",39.8825,40.3764,39.8233,40.35,3292350.0],["2024-07-12",40.4949,41.4035,40.429,41.3048,3577050.0],["2024-07-15",41.2389,41.6735,41.1007,41.4957,3788250.0],["2024-07-16",41.5352,42.6744,41.5023,42.6612,2153100.0],["2024-07-17",42.0883,42.3385,41.871,42.1147,1579500.0],["2024-07-18",41.9171,42.4307,41.4299,41.713,2819100.0],["2024-07-19",41.6011,41.9698,41.4035,41.6603,2217750.0],["2024-07-22",41.9435,42.5361,41.8908,42.4505,1336050.0],["2024-07-23",42.3386,43.1024,42.0093,42.6875,1152750.0],["2024-07-24",42.3056,42.5822,41.634,41.7064,1321800.0],["2024-07-25",41.5813,42.6744,41.3443,42.1673,3978000.0],["2024-07-26",42.4505,43.1945,42.3978,43.0497,1533000.0],["2024-07-29",42.997,43.4447,42.7929,43.3328,1481850.0],["2024-07-30",43.3328,43.9583,43.3262,43.6159,1942350.0],["2024-07-31",43.7871,44.9065,43.5172,44.3337,2393100.0],["2024-08-01",44.3337,44.3666,43.0892,43.4513,2110650.0],["2024-08-02",42.5427,42.6875,41.2126,41.397,4249800.0],["2024-08-06",40.192,40.6924,39.5204,40.5344,4213950.0],["2024-08-07",41.1797,41.2126,38.7895,38.8487,3323100.0],["2024-08-08",38.7829,40.3039,38.4207,40.1788,4147650.0],["2024-08-09",40.2315,40.7056,40.113,40.6266,2420550.0],["2024-08-12",40.7451,40.89,39.9023,39.9549,1479600.0],["2024-08-13",40.3039,41.1994,39.9681,41.0809,2483100.0],["2024-08-14",41.0875,41.8842,41.0546,41.8315,1717950.0],["2024-08-15",42.3385,42.6678,41.9566,42.0422,3712350.0],["2024-08-16",42.0357,42.1344,41.634,41.9632,2300550.0],["2024-08-19",41.9106,42.3912,41.9106,42.1476,2208900.0],["2024-08-20",42.1278,42.5229,41.7789,41.8776,1103100.0],["2024-08-21",41.8118,42.1147,41.6208,42.0949,1701000.0],["2024-08-22",42.0949,42.5032,42.0291,42.2464,1406400.0],["2024-08-23",42.4571,43.7806,42.3978,43.6884,1711500.0],["2024-08-26",43.7871,44.0571,43.7345,43.8727,1908450.0],["2024-08-27",43.6357,44.439,43.5501,44.1098,1952100.0],["2024-08-28",43.9847,44.4258,43.7279,43.9188,1827150.0],["2024-08-29",44.0505,44.6365,43.8859,44.1164,1421550.0],["2024-08-30",44.169,44.7551,44.0242,44.6431,3809400.0],["2024-09-03",44.3797,44.597,42.4505,42.7534,2767650.0],["2024-09-04",42.5032,43.1814,42.2661,42.2793,2025450.0],["2024-09-05",42.4176,42.8785,41.8579,41.9566,2550750.0],["2024-09-06",41.9237,42.4439,41.1007,41.2126,2535450.0],["2024-09-09",41.4167,42.5427,41.4101,42.1542,4236150.0],["2024-09-10",42.1871,42.3056,41.3904,42.3056,4919100.0],["2024-09-11",42.2398,42.9904,41.5286,42.9772,2063400.0],["2024-09-12",43.1942,43.867,43.036,43.8538,4613850.0],["2024-09-13",44.1902,44.5793,44.0978,44.2297,1771050.0],["2024-09-16",44.388,45.2521,44.388,45.1795,2635350.0],["2024-09-17",45.351,45.5423,44.8959,45.1267,1611000.0],["2024-09-18",44.9487,45.6082,44.6123,44.8761,1741350.0],["2024-09-19",45.7005,46.7756,45.3246,46.7031,2887950.0],["2024-09-20",46.459,46.9075,46.2546,46.6899,12878250.0],["2024-09-23",46.6635,47.0263,46.492,46.8218,1055100.0],["2024-09-24",46.9603,47.3033,46.7888,46.7954,1453050.0],["2024-09-25",46.8614,46.9801,46.2018,46.4788,1566300.0],["2024-09-26",46.5778,48.22,46.5382,47.4747,2244450.0],["2024-09-27",47.5539,47.9364,47.4022,47.5935,1274550.0],["2024-09-30",47.1714,47.5737,46.9933,47.3758,2269800.0],["2024-10-01",47.3758,47.5605,46.8548,47.2373,3798150.0],["2024-10-02",47.0394,47.4352,46.868,47.1384,1750500.0],["2024-10-03",46.9339,47.2571,46.6635,46.9867,2046000.0],["2024-10-04",47.4352,47.9826,47.1516,47.5407,1285800.0],["2024-10-07",47.4022,47.6001,46.9471,47.2175,1504200.0],["2024-10-08",47.145,47.6792,46.9339,47.2043,1635000.0],["2024-10-09",47.0526,47.9628,47.0197,47.8375,2347500.0],["2024-10-10",47.6067,48.2464,47.4879,48.1013,2012250.0],["2024-10-11",48.2266,49.427,48.2266,48.6092,2179200.0],["2024-10-15",48.807,49.2753,48.5234,48.6422,2568000.0],["2024-10-16",48.7477,49.8887,48.7477,49.6315,1998450.0],["2024-10-17",49.6645,50.5021,49.6645,50.3768,1791600.0],["2024-10-18",50.4427,51.6102,50.3174,51.3727,2106750.0],["2024-10-21",51.254,51.7948,50.4427,50.5483,1558950.0],["2024-10-22",50.1723,50.3504,49.3545,49.5326,1986000.0],["2024-10-23",49.4468,49.8557,48.9126,49.3281,1242900.0],["2024-10-24",49.3413,50.0602,49.3413,49.6249,1944600.0],["2024-10-25",49.6249,49.8887,48.7807,49.0379,1804500.0],["2024-10-28",49.427,50.1657,49.427,50.0998,2493750.0],["2024-10-29",50.0008,50.0602,49.0181,49.2687,3438150.0],["2024-10-30",48.9587,50.0602,48.9522,49.5853,1738200.0],["2024-10-31",49.4402,49.4402,48.2926,48.6949,3572250.0],["2024-11-01",49.0313,49.6249,48.8466,48.9456,1561350.0],["2024-11-04",48.7807,49.9217,48.6554,49.4072,3003000.0],["2024-11-05",49.4666,50.9242,49.3413,50.8319,3247950.0],["2024-11-06",52.2697,52.8501,51.4782,52.3752,2937750.0],["2024-11-07",52.428,52.7644,52.1378,52.6061,1845600.0],["2024-11-08",52.6457,52.7446,52.2697,52.395,1814100.0],["2024-11-11",52.8567,54.3605,52.8567,53.978,1665900.0],["2024-11-12",53.879,54.1692,52.9029,53.2656,3735450.0],["2024-11-13",53.259,53.8658,53.0414,53.2195,2254500.0],["2024-11-14",54.2484,55.5609,53.2524,53.635,2522250.0],["2024-11-15",53.9384,53.9912,52.5929,52.771,3378300.0],["2024-11-18",52.672,52.7644,51.808,51.8608,2716950.0],["2024-11-19",51.3002,52.4412,51.1221,52.3027,1783950.0],["2024-11-20",52.3687,52.4214,51.7421,51.9993,2031900.0],["2024-11-21",52.1246,53.7537,51.6695,53.015,2487150.0],["2024-11-22",52.9754,54.3605,52.7908,53.7207,2295900.0],["2024-11-25",54.3671,55.3037,54.1626,55.0464,5250450.0],["2024-11-26",54.222,55.8775,54.222,55.7126,2676750.0],["2024-11-27",55.6532,56.9789,55.6532,56.7811,2750850.0],["2024-11-28",56.7085,57.0647,56.1347,56.1611,672600.0],["2024-11-29",56.1611,57.0845,56.1611,56.7481,2124000.0],["2024-12-02",56.9328,57.5527,56.4513,57.0053,3050550.0],["2024-12-03",57.0515,57.81,56.4183,56.636,3201000.0],["2024-12-04",56.6162,57.0185,55.9171,56.3128,2902500.0],["2024-12-05",56.0622,56.5634,55.4883,55.5609,3074250.0],["2024-12-06",56.0951,56.2996,55.5675,55.8247,2627700.0],["2024-12-09",55.8973,56.5634,55.152,55.2905,2610900.0],["2024-12-10",55.1718,55.7192,54.6639,55.3037,2552400.0],["2024-12-11",55.6928,56.4447,55.6268,56.1083,2098050.0],["2024-12-12",56.0622,56.1677,55.2179,55.5741,3081750.0],["2024-12-13",55.5807,55.9434,55.053,55.1124,1832700.0],["2024-12-16",55.1745,55.7491,55.0028,55.6632,1668900.0],["2024-12-17",55.3792,55.7821,55.082,55.7689,2703750.0],["2024-12-18",55.7953,56.4095,52.6515,52.8629,3048300.0],["2024-12-19",53.3846,53.4705,52.5591,52.7572,2376300.0],["2024-12-20",52.6317,54.0913,52.1232,53.2327,9863250.0],["2024-12-23",53.3186,54.1574,53.2129,54.1442,2190900.0],["2024-12-24",54.2366,54.6791,53.88,54.6791,625200.0],["2024-12-27",54.4612,54.8839,54.0253,54.4414,2213850.0],["2024-12-30",53.7545,54.6527,53.4573,54.3951,3261900.0],["2024-12-31",54.6725,54.9301,54.3819,54.5669,1459500.0],["2025-01-02",54.9169,55.1547,54.0715,54.7452,1689900.0],["2025-01-03",55.0886,55.4651,54.6131,55.1414,1308450.0],["2025-01-06",55.4915,55.6764,53.9592,54.3621,2068800.0],["2025-01-07",54.7122,55.3132,53.6422,54.0649,2388600.0],["2025-01-08",53.8866,55.5179,53.7941,55.4651,3143400.0],["2025-01-09",55.366,55.9076,55.1282,55.5972,990000.0],["2025-01-10",55.1216,55.1679,52.3081,52.3411,4362300.0],["2025-01-13",51.7533,52.5261,51.2184,52.209,3404250.0],["2025-01-14",52.2619,53.0016,52.1496,52.5128,2138250.0],["2025-01-15",53.7413,54.5338,53.7413,53.8338,1913100.0],["2025-01-16",53.9526,54.7848,53.8007,54.732,1505550.0],["2025-01-17",55.1547,55.7161,55.1547,55.5641,1892850.0],["2025-01-20",55.7425,55.967,54.8178,55.0952,567750.0],["2025-01-21",55.3594,56.7265,55.3528,56.6671,1896300.0],["2025-01-22",56.7133,56.8124,55.8283,55.9802,1710150.0],["2025-01-23",55.9274,56.568,55.9274,56.5284,2302350.0],["2025-01-24",56.4558,57.955,56.3633,57.8559,2195250.0],["2025-01-27",57.0634,57.3408,56.3699,57.0105,1505550.0],["2025-01-28",56.8652,57.5191,56.4624,57.4068,1801350.0],["2025-01-29",57.4927,58.5032,57.4729,57.6248,1850100.0],["2025-01-30",58.1928,59.4278,58.1928,59.3287,2125650.0],["2025-01-31",59.5071,59.8967,58.5164,58.6881,4398000.0],["2025-02-03",55.1943,57.9022,55.1943,57.0568,2471100.0],["2025-02-04",56.6671,57.0898,55.2603,55.3396,2362950.0],["2025-02-05",55.6236,56.4227,55.0952,56.3699,2050050.0],["2025-02-06",56.6341,57.0568,56.0991,56.7464,2080050.0],["2025-02-07",56.7728,56.9709,55.9274,56.0991,1500450.0],["2025-02-10",56.7332,56.9973,56.1453,56.152,1249200.0],["2025-02-11",55.4783,55.5774,54.8839,55.3594,1203300.0],["2025-02-12",54.8773,55.333,54.6461,55.2537,1146750.0],["2025-02-13",56.9115,57.5257,56.0463,56.5482,1662900.0],["2025-02-14",57.3474,57.4332,56.7662,56.9643,1824150.0],["2025-02-18",57.2219,57.5719,56.9379,57.4464,1495050.0],["2025-02-19",56.9643,57.2219,56.284,56.8388,2170650.0],["2025-02-20",56.9115,57.3474,55.5774,56.1652,1539900.0],["2025-02-21",56.3369,56.5614,54.8839,55.2934,2455050.0],["2025-02-24",55.4651,55.6764,54.0253,54.5471,1644600.0],["2025-02-25",55.0424,55.0622,53.4771,54.4546,2253300.0],["2025-02-26",55.0358,55.3066,54.2234,54.6329,2737050.0],["2025-02-27",54.8839,55.2868,54.0517,54.2168,2890650.0],["2025-02-28",54.4216,55.3528,53.847,55.2934,5096700.0],["2025-03-03",55.5311,55.8349,53.7809,54.1508,2022600.0],["2025-03-04",52.9157,53.0676,50.6768,51.2382,4706550.0],["2025-03-05",51.1919,52.3345,51.0995,52.3345,3400500.0],["2025-03-06",50.8617,51.007,49.1974,49.6795,4755750.0],["2025-03-07",49.6068,49.838,47.7377,49.4483,5128350.0],["2025-03-10",47.9491,48.9728,47.249,47.9887,4266600.0],["2025-03-11",47.9887,48.1406,47.0839,47.4868,3873600.0],["2025-03-12",48.4973,48.6888,47.1764,47.751,2616450.0],["2025-03-13",47.9425,47.9425,46.3376,46.3508,2811000.0],["2025-03-14",46.9463,47.9785,46.5096,47.9124,3323100.0],["2025-03-17",47.7139,49.1762,47.7139,48.9644,2531250.0],["2025-03-18",48.8255,49.421,48.5343,49.3482,2409600.0],["2025-03-19",49.4408,51.6112,49.196,51.2671,3454950.0],["2025-03-20",50.8039,51.5185,50.5591,50.8899,2444700.0],["2025-03-21",50.3143,51.0156,49.8908,50.9032,6107250.0],["2025-03-24",51.5119,52.5904,51.5119,52.4713,3071850.0],["2025-03-25",52.4118,52.7559,51.4788,52.2861,2857200.0],["2025-03-26",52.425,52.511,50.8965,51.2935,1863000.0],["2025-03-27",50.9495,51.5185,50.4201,51.2605,1529100.0],["2025-03-28",50.8105,51.1017,48.9909,49.0968,2937150.0],["2025-03-31",48.1241,49.9834,47.919,49.8312,4423950.0],["2025-04-01",49.4938,51.1347,49.2622,50.9296,2646300.0],["2025-04-02",50.0231,51.545,49.7187,51.5185,2884500.0],["2025-04-03",48.5873,49.0438,46.8404,46.9331,4840200.0],["2025-04-04",44.948,45.4112,42.6321,43.5651,6438750.0],["2025-04-07",41.3022,45.4641,41.2823,43.1813,5681250.0],["2025-04-08",45.1267,45.2855,41.5999,42.1623,4542300.0],["2025-04-09",41.4345,47.6411,40.9448,47.0919,6548250.0],["2025-04-10",45.9604,45.9604,42.2351,43.3666,5374800.0],["2025-04-11",43.3137,44.9877,43.0027,44.6569,2687850.0],["2025-04-14",45.2921,45.5899,44.4782,45.1002,4175850.0],["2025-04-15",45.5435,46.02,44.9943,45.5435,3693300.0],["2025-04-16",45.087,45.4244,44.1672,44.7958,2801700.0],["2025-04-17",44.9348,45.9141,44.9083,45.5303,2165550.0],["2025-04-21",45.1664,45.1928,43.4328,43.9489,2097600.0],["2025-04-22",44.8488,45.795,44.7164,45.7817,2439750.0],["2025-04-23",47.608,48.6402,46.7147,46.8537,2896500.0],["2025-04-24",47.2838,48.6667,46.9,48.541,2514150.0],["2025-04-25",48.6137,49.1762,48.5939,48.8453,1851150.0],["2025-04-28",48.9049,49.6261,48.5343,48.7792,1128600.0],["2025-04-29",48.5211,49.4607,48.2233,49.1034,2212950.0],["2025-04-30",48.6402,49.1828,47.9057,49.0041,3229050.0],["2025-05-01",49.0902,50.0562,48.9247,49.5533,1780500.0],["2025-05-02",50.2679,50.8767,50.0496,50.6914,2467500.0],["2025-05-05",50.3606,50.751,49.8775,49.9305,1135350.0],["2025-05-06",49.507,50.0959,49.4276,49.6658,1946250.0],["2025-05-07",49.9371,51.1546,49.9371,51.0752,2617500.0],["2025-05-08",50.7642,53.6227,50.7576,53.0338,3267750.0],["2025-05-09",53.047,53.1198,51.942,52.2464,2006550.0],["2025-05-12",54.1851,54.9394,53.841,54.3174,2405550.0],["2025-05-13",54.2579,55.3695,54.0726,54.7541,2083350.0],["2025-05-14",54.946,55.3033,54.7078,55.0122,2422950.0],["2025-05-15",54.6218,55.2967,54.4696,55.1909,2427300.0],["2025-05-16",55.2504,55.74,55.0519,55.2703,2275200.0],["2025-05-20",54.4961,54.8335,53.8476,54.3241,2861100.0],["2025-05-21",53.6888,53.8873,52.2199,52.253,4170900.0],["2025-05-22",51.8692,52.8286,51.7435,52.4713,2439900.0],["2025-05-23",51.8295,52.3059,51.6773,51.8626,2501250.0],["2025-05-26",52.5044,52.5706,51.7435,52.3324,715050.0],["2025-05-27",52.6368,53.1992,52.4383,53.1926,3127350.0],["2025-05-28",53.0669,53.186,52.6235,52.8154,1989600.0],["2025-05-29",53.2124,53.2455,52.3059,52.7228,4502550.0],["2025-05-30",52.5838,52.7492,51.803,52.4383,7090800.0],["2025-06-02",52.1802,52.5309,51.4391,52.4052,1801800.0],["2025-06-03",52.425,53.219,52.1934,52.8353,1585650.0],["2025-06-04",52.9147,53.0536,52.3721,52.4118,1624050.0],["2025-06-05",52.5904,52.822,52.1207,52.5507,1375950.0],["2025-06-06",53.1992,53.6227,53.0139,53.3646,1439250.0],["2025-06-09",53.3646,53.4043,51.7898,53.047,3138000.0],["2025-06-10",53.1066,53.4837,52.7294,53.4639,1807650.0],["2025-06-11",53.7418,54.1917,53.3249,53.5102,1717650.0],["2025-06-12",53.2257,53.4639,52.9081,53.3381,1157850.0],["2025-06-13",52.9087,52.9087,51.8484,52.034,1650900.0],["2025-06-16",52.3985,53.2666,52.3521,52.6768,2364300.0],["2025-06-17",52.4051,52.7033,52.0539,52.4316,3367500.0],["2025-06-18",52.975,54.2937,52.7364,53.9823,3436200.0],["2025-06-19",53.7768,53.7768,52.9551,53.6509,701850.0],["2025-06-20",54.3401,54.4992,53.3328,53.7039,9205050.0],["2025-06-23",53.4124,54.3136,53.081,54.2473,3738600.0],["2025-06-24",54.751,55.9505,54.6715,55.8113,2219550.0],["2025-06-25",55.9306,55.9306,54.4528,54.7377,2046300.0],["2025-06-26",54.963,55.3076,54.7642,55.2347,2451150.0],["2025-06-27",55.2679,56.3944,55.2016,55.9372,2521500.0],["2025-06-30",56.1294,56.1824,55.3275,55.851,2553000.0],["2025-07-02",55.639,56.474,54.9962,56.421,2448000.0],["2025-07-03",56.9909,57.9451,56.6661,57.9451,1850400.0],["2025-07-04",57.9584,57.9849,57.753,57.912,603600.0],["2025-07-07",58.1241,58.3759,56.8848,56.9776,3823500.0],["2025-07-08",57.2692,57.3951,56.7854,56.9577,3031950.0],["2025-07-09",57.2427,57.3023,56.1294,56.7324,2932950.0],["2025-07-10",56.8119,58.0512,56.6131,57.8855,2344950.0],["2025-07-11",57.0373,57.3885,56.8451,57.2427,1857450.0],["2025-07-14",56.971,58.0578,56.7457,57.9981,1321950.0],["2025-07-15",58.0246,58.2036,57.4547,57.5674,1339950.0],["2025-07-16",57.7662,59.6747,57.468,59.6549,2082750.0],["2025-07-17",59.3301,62.2062,59.3301,62.0737,3823500.0],["2025-07-18",62.2062,62.2923,61.1591,61.1724,2112450.0],["2025-07-21",61.5435,61.5435,60.0989,60.1519,1212750.0],["2025-07-22",60.0525,60.132,59.2109,59.9067,1905450.0],["2025-07-23",60.079,61.3314,60.079,61.0465,1555650.0],["2025-07-24",61.6495,61.8748,60.735,60.9869,4310700.0],["2025-07-25",61.2453,61.6297,60.8278,61.4043,1228350.0],["2025-07-28",61.4971,61.6694,60.914,61.4706,1817400.0],["2025-07-29",61.8947,62.0008,60.967,61.8616,1544850.0],["2025-07-30",62.1267,62.7363,61.2122,61.8947,4076850.0],["2025-07-31",61.8152,62.8357,61.2851,61.5037,2710350.0],["2025-08-01",60.1651,60.3043,58.8994,59.7145,3300300.0],["2025-08-05",61.0597,61.6297,60.3971,61.3513,3065550.0],["2025-08-06",61.5501,62.0604,61.1459,61.5435,3627600.0],["2025-08-07",61.6495,61.6959,58.8596,59.1777,3522750.0],["2025-08-08",59.3964,59.5886,58.5813,58.9988,1993350.0],["2025-08-11",58.7669,59.1512,58.6078,58.7801,2125500.0],["2025-08-12",58.906,60.0657,58.906,59.8735,2139300.0],["2025-08-13",60.5163,60.6489,59.9199,60.4236,2951850.0],["2025-08-14",59.7211,60.4037,59.6416,60.0458,1907700.0],["2025-08-15",59.8735,60.2844,59.5422,59.9597,1565550.0],["2025-08-18",59.7476,59.9398,59.3103,59.5422,1815750.0],["2025-08-19",59.3699,60.026,59.2241,59.2506,2688900.0],["2025-08-20",59.2307,59.3832,58.3958,58.906,2616150.0],["2025-08-21",58.6741,59.0386,58.4223,59.0319,1864650.0],["2025-08-22",59.2307,60.5561,59.191,60.4103,3383250.0],["2025-08-25",59.9464,60.3175,59.2109,59.6217,1937550.0],["2025-08-26",59.4097,60.0657,59.012,60.0193,3006900.0],["2025-08-27",59.6549,60.1519,59.5952,59.8735,2079600.0],["2025-08-28",60.1585,60.5031,59.8073,59.9928,2279700.0],["2025-08-29",59.9531,60.2115,59.3832,59.8205,2873700.0],["2025-09-02",60.0591,60.7814,58.7271,60.5959,2452200.0],["2025-09-03",60.6356,60.6356,59.0717,59.7476,1986900.0],["2025-09-04",60.1121,61.1459,59.5555,61.0067,1883400.0],["2025-09-05",61.4772,61.9477,59.8603,61.073,1918050.0],["2025-09-08",61.1857,61.6429,60.185,60.9736,2056050.0],["2025-09-09",60.6224,61.4176,60.5429,60.8079,1886400.0],["2025-09-10",61.3314,62.2857,60.8543,61.623,1950750.0],["2025-09-11",61.7291,63.8762,61.6098,63.008,2628750.0],["2025-09-12",62.9251,62.9981,62.1686,62.2416,2052450.0],["2025-09-15",62.4938,63.4294,62.3743,63.4161,2818650.0],["2025-09-16",63.1706,63.8474,62.9914,63.6683,2623500.0],["2025-09-17",63.6683,64.3385,62.7791,63.3564,2240250.0],["2025-09-18",64.146,65.0153,63.874,64.7366,1806750.0],["2025-09-19",66.7538,66.7538,64.6238,65.7054,10718850.0],["2025-09-22",65.6855,66.9728,64.856,66.6941,2623050.0],["2025-09-23",66.9595,68.0743,65.7319,65.7386,3009000.0],["2025-09-24",65.6125,66.0903,64.2721,64.2787,4226250.0],["2025-09-25",64.1062,64.2124,62.7526,63.31,2677650.0],["2025-09-26",63.6948,63.8806,63.1839,63.2635,2460150.0],["2025-09-29",63.582,64.3517,63.4759,63.8939,4027650.0],["2025-09-30",63.7877,64.2522,62.3743,63.363,4893600.0],["2025-10-01",62.9052,63.6882,62.8057,62.8189,1682100.0],["2025-10-02",63.1839,63.436,62.5601,63.1507,1681650.0],["2025-10-03",63.6484,64.0332,63.2038,63.6086,1265550.0],["2025-10-06",64.4977,64.4977,62.5137,63.0047,1352250.0],["2025-10-07",63.3697,63.6616,62.2814,62.6995,2346000.0],["2025-10-08",63.0711,63.2768,62.1023,63.0246,1393050.0],["2025-10-09",63.3697,63.5422,62.5071,62.8256,1451850.0],["2025-10-10",63.3929,63.3929,59.9192,60.0088,1649700.0],["2025-10-14",62.1487,63.7015,61.4321,63.3431,1960300.0],["2025-10-15",64.1394,64.647,62.9649,63.373,2061400.0],["2025-10-16",63.4725,63.4725,61.2728,61.5714,1866600.0],["2025-10-17",61.1036,62.1686,61.1036,61.9596,1626600.0],["2025-10-20",62.3777,63.3133,62.3777,63.0147,1083400.0],["2025-10-21",62.8057,63.4626,62.7758,63.0147,1428600.0],["2025-10-22",62.5668,63.0943,62.099,62.7161,1722000.0],["2025-10-23",62.6663,63.3829,62.3876,63.2934,2207100.0],["2025-10-24",63.9702,64.9058,63.7811,64.3683,1244100.0],["2025-10-27",65.3935,65.7917,64.9456,65.1248,1458500.0],["2025-10-28",65.6623,67.7923,65.1944,65.8713,2407500.0],["2025-10-29",65.722,65.8116,64.2688,64.6172,1918400.0],["2025-10-30",64.5674,64.8759,63.5123,63.7313,2512900.0],["2025-10-31",63.6318,64.3285,63.154,64.2887,1534800.0],["2025-11-03",64.3186,64.5773,63.3929,64.3186,2048100.0],["2025-11-04",63.1441,64.4281,63.1441,63.9105,2618100.0],["2025-11-05",64.02,64.5973,63.7612,64.448,1737300.0],["2025-11-06",64.3285,64.6172,63.0445,64.1593,2536800.0],["2025-11-07",62.9649,64.01,62.5469,63.9801,4072900.0],["2025-11-10",64.5176,64.6172,63.6517,64.2787,1735100.0],["2025-11-11",64.2389,64.9655,63.8508,64.3982,2322300.0],["2025-11-12",64.6271,65.6822,64.448,65.3736,1595200.0],["2025-11-13",64.9257,65.2542,60.0784,61.1036,4751400.0],["2025-11-14",60.3969,61.5814,60.2675,61.462,2726900.0],["2025-11-17",60.7154,61.3425,59.4514,59.9192,3198800.0],["2025-11-18",58.7248,60.5661,58.4759,60.3969,2638700.0],["2025-11-19",60.8747,61.2032,59.949,61.1733,1965600.0],["2025-11-20",62.4175,62.6564,61.0638,61.3126,1736900.0],["2025-11-21",61.9397,62.7957,60.9643,62.7061,2162800.0],["2025-11-24",62.955,63.6915,62.1885,63.3531,5678000.0],["2025-11-25",62.9649,64.9556,62.9649,64.657,2202000.0],["2025-11-26",65.1049,65.6424,64.6968,65.1148,1399300.0],["2025-11-27",64.9755,65.513,64.9357,65.2542,1433300.0],["2025-11-28",65.1347,65.9509,64.8361,65.6722,2256700.0],["2025-12-01",64.7565,65.2641,64.3285,64.5674,2239500.0],["2025-12-02",64.8461,65.6026,64.2987,64.4679,2582800.0],["2025-12-03",64.4977,65.2641,63.9901,64.5773,2617900.0],["2025-12-04",64.5674,64.9556,64.0598,64.8959,1907200.0],["2025-12-05",64.7466,65.1845,64.0498,64.2389,1981500.0],["2025-12-08",64.229,64.2788,63.1142,64.02,1538600.0],["2025-12-09",64.1095,64.8063,63.8806,64.3484,2338900.0],["2025-12-10",64.0399,65.4632,63.9005,65.1049,2437600.0],["2025-12-11",64.9158,65.5428,63.791,63.8308,3282900.0],["2025-12-12",63.8308,64.1892,62.2085,62.5767,2269600.0],["2025-12-15",62.945,63.1341,61.7605,62.099,2754500.0],["2025-12-16",62.0123,62.2415,61.5139,61.6933,4179900.0],["2025-12-17",62.0422,62.3412,60.896,61.1452,2939600.0],["2025-12-18",61.7133,62.7896,61.3146,61.5139,2203800.0],["2025-12-19",62.1119,62.5704,61.8229,62.2614,8540200.0],["2025-12-22",62.5604,63.3876,62.0521,63.278,2532500.0],["2025-12-23",63.1883,63.6966,63.0388,63.1086,2068200.0],["2025-12-24",63.0388,63.9358,62.8993,63.5371,420000.0],["2025-12-29",63.4474,64.1451,63.4474,63.8262,2950200.0],["2025-12-30",63.8361,64.1551,63.1684,63.1684,2247800.0],["2025-12-31",63.1883,63.4873,62.7697,62.8096,1667800.0],["2026-01-02",63.1285,64.165,62.5106,63.876,1534100.0],["2026-01-05",64.2647,67.2447,64.185,66.9457,4125600.0],["2026-01-06",67.165,68.2115,66.2381,67.6733,4515500.0],["2026-01-07",67.4739,67.8726,65.072,65.1019,2930900.0],["2026-01-08",64.6534,65.5404,64.5438,65.2614,2048100.0],["2026-01-09",65.66,66.6069,65.2813,66.1285,2687300.0],["2026-01-12",65.6102,66.5072,65.0521,66.2481,1808100.0],["2026-01-13",66.4873,66.4873,64.9325,65.4208,3589200.0],["2026-01-14",65.2813,65.5803,64.4242,65.4308,1951700.0],["2026-01-15",66.0188,66.6567,65.2614,65.5105,1851700.0],["2026-01-16",65.6301,66.1584,65.3112,65.6899,2711400.0],["2026-01-19",64.8129,65.4707,63.9159,64.8228,680400.0],["2026-01-20",64.3444,64.4142,62.3212,62.4408,3473100.0],["2026-01-21",63.0189,64.3245,62.6701,63.8262,2759600.0],["2026-01-22",64.4441,64.7929,64.0255,64.0454,1555700.0],["2026-01-23",63.876,64.4142,63.288,64.3943,2162200.0],["2026-01-26",64.7531,64.8627,63.4375,64.1949,1897700.0],["2026-01-27",64.0255,64.8627,63.866,64.2049,1789000.0],["2026-01-28",64.165,64.1949,62.8494,63.6468,1818900.0],["2026-01-29",63.9557,64.4341,62.3711,62.5903,5483100.0],["2026-01-30",62.3312,62.7,61.3345,61.8628,2647900.0],["2026-02-02",61.3545,63.8361,61.3545,63.5072,2270000.0],["2026-02-03",63.0388,63.4873,59.8395,60.6269,3644400.0],["2026-02-04",61.2947,62.69,60.7166,62.4608,3441300.0],["2026-02-05",61.6036,62.2415,60.2083,60.4674,3458400.0],["2026-02-06",61.0754,61.7232,60.6269,61.504,5257600.0],["2026-02-09",61.5438,63.4773,61.5438,63.3677,5141000.0],["2026-02-10",63.577,64.7531,63.0488,64.4939,2979000.0],["2026-02-11",65.0222,65.0222,63.0687,63.0986,4741500.0],["2026-02-12",64.6634,66.0786,63.4474,64.5936,4309200.0],["2026-02-13",64.5438,65.4009,64.2448,64.8428,1819100.0],["2026-02-17",64.9923,65.7697,64.3345,64.9225,3342400.0],["2026-02-18",64.9026,65.1019,64.3843,64.7431,3319200.0],["2026-02-19",64.5139,64.763,62.2714,63.0388,2856500.0],["2026-02-20",62.969,63.288,62.1319,62.7498,2343500.0],["2026-02-23",62.3013,62.4707,59.6601,60.0787,4246800.0],["2026-02-24",59.7997,61.6734,59.6203,61.4541,3153800.0],["2026-02-25",61.7033,62.4408,60.8661,62.1518,2315200.0],["2026-02-26",62.4807,62.8993,61.205,61.9923,2129400.0],["2026-02-27",60.8362,60.9558,58.7432,59.6203,6733400.0],["2026-03-02",58.0754,60.5671,57.617,59.8993,2134800.0],["2026-03-03",58.0555,59.112,56.7399,58.6136,3324600.0],["2026-03-04",58.803,59.3811,58.5339,58.793,2462700.0],["2026-03-05",58.3545,58.8827,57.2781,57.8761,4718800.0],["2026-03-06",56.5207,56.6303,55.0755,55.7831,3344000.0],["2026-03-09",54.8662,55.6436,53.6403,55.5938,6378700.0],["2026-03-10",55.7233,57.2382,54.7964,56.431,2938100.0],["2026-03-11",56.2914,56.72,54.7566,54.8961,3565400.0],["2026-03-12",54.1685,54.4077,52.5639,52.6337,4603400.0],["2026-03-13",53.2416,53.6004,52.3845,52.534,3421400.0],["2026-03-16",53.3214,53.6901,52.7034,53.421,2198600.0],["2026-03-17",53.9462,54.735,53.9063,54.3955,2606400.0],["2026-03-18",54.1958,55.0345,53.6167,53.8064,1589900.0],["2026-03-19",53.3272,53.6966,52.6482,53.6467,2160200.0],["2026-03-20",53.2972,53.6167,51.9593,52.4685,9955200.0],["2026-03-23",53.9163,54.6651,53.3571,54.066,3838200.0],["2026-03-24",53.2972,54.0161,52.6582,53.9063,1683300.0],["2026-03-25",54.9147,55.4639,54.076,55.0745,2467100.0],["2026-03-26",54.4554,55.9531,54.4155,54.8648,2006900.0],["2026-03-27",54.3156,54.8748,53.8963,54.086,2475000.0],["2026-03-30",54.725,55.5338,53.7365,53.8863,4043900.0],["2026-03-31",54.8249,56.4124,54.4355,56.2826,4052400.0],["2026-04-01",56.8218,57.0813,56.023,56.5222,2504000.0],["2026-04-02",55.374,57.1912,55.1444,56.8417,3076400.0],["2026-04-06",56.7019,57.0214,56.3425,56.632,2548500.0],["2026-04-07",56.3325,56.652,55.6236,56.6121,1834500.0],["2026-04-08",59.208,59.7572,57.92,58.1397,2778500.0],["2026-04-09",57.8402,58.7787,57.6505,58.4692,3696300.0],["2026-04-10",58.4492,58.9285,58.0199,58.2595,1836500.0],["2026-04-13",57.7603,60.3363,57.7403,60.1666,3701800.0],["2026-04-14",60.4062,62.8524,60.1865,62.6527,2772600.0],["2026-04-15",62.8923,64.2003,62.7825,63.8309,3169400.0],["2026-04-16",63.8009,63.9307,62.8124,62.9023,2347200.0],["2026-04-17",63.3217,64.9491,63.3217,63.741,1997600.0],["2026-04-20",63.3217,64.1104,63.072,63.6112,2688600.0],["2026-04-21",63.7909,64.9491,63.1619,63.3916,2137400.0],["2026-04-22",63.9008,64.0405,62.7925,63.102,1317400.0],["2026-04-23",62.7226,63.1619,61.4246,62.0836,1911300.0],["2026-04-24",62.1135,62.2733,61.3847,62.0936,1530300.0],["2026-04-27",61.5444,62.1934,60.8954,61.0652,1925700.0],["2026-04-28",61.0152,61.3747,60.1166,60.3563,4647600.0],["2026-04-29",60.2964,60.8056,58.6988,59.0084,3088500.0],["2026-04-30",58.8386,61.3048,58.7587,61.2549,3033900.0],["2026-05-01",61.7042,61.9738,60.8954,61.3847,1973000.0],["2026-05-04",61.0652,62.2833,60.7457,61.145,1292800.0],["2026-05-05",61.3847,62.5928,61.0851,62.3731,1449900.0],["2026-05-06",63.4614,64.0006,62.7825,63.3217,3218700.0],["2026-05-07",63.7809,64.0805,62.7825,63.3516,1980400.0],["2026-05-08",63.6511,64.3301,62.7625,64.2802,2223300.0],["2026-05-11",63.9707,64.3501,63.0521,63.2218,2008000.0],["2026-05-12",63.5713,63.5713,62.453,62.8724,3385900.0],["2026-05-13",62.483,62.7925,61.7441,61.844,1802800.0],["2026-05-14",62.5329,66.6465,62.5329,65.1888,3766900.0],["2026-05-15",64.1004,64.5697,62.3931,62.5828,3084100.0],["2026-05-19",62.0836,62.2933,60.7457,60.7956,3339600.0],["2026-05-20",60.9254,62.4131,60.6159,62.1934,2045700.0],["2026-05-21",61.6942,62.7625,61.4046,62.5029,1980400.0],["2026-05-22",63.1819,63.2518,62.2334,62.6128,1519100.0],["2026-05-25",63.132,63.8009,62.8324,63.5912,728800.0],["2026-05-26",62.9023,64.4,62.8025,63.5014,2368800.0],["2026-05-27",63.8109,64.2502,63.0521,63.5313,1527900.0],["2026-05-28",63.6511,64.1604,62.6327,63.4515,2985400.0],["2026-05-29",63.5213,64.0905,62.6926,62.7126,9332300.0],["2026-06-01",62.8025,63.2118,61.9138,62.6527,2954700.0],["2026-06-02",62.0337,63.4714,62.0337,63.0221,2164600.0],["2026-06-03",61.4446,61.6543,60.3762,60.8455,3177100.0],["2026-06-04",61.155,62.7026,61.0452,62.5429,2185500.0],["2026-06-05",61.7741,62.1635,61.3947,62.0436,1718600.0],["2026-06-08",62.1535,62.6627,61.3947,61.6243,3470100.0],["2026-06-09",62.0037,63.5912,61.9538,63.3816,2299500.0],["2026-06-10",62.7525,63.5014,62.0536,62.1734,1648700.0],["2026-06-11",62.6128,62.9223,61.3148,62.7126,2414800.0],["2026-06-12",63.102,63.7909,62.8724,63.102,2717700.0],["2026-06-15",64.56,64.97,63.91,63.99,1456100.0],["2026-06-16",64.33,64.6,63.65,63.95,2519000.0],["2026-06-17",63.8,65.07,63.13,63.22,3100900.0],["2026-06-18",63.79,63.95,62.52,62.86,1936800.0],["2026-06-19",62.5,63.18,62.25,62.91,10927500.0],["2026-06-22",63.04,63.77,62.13,62.52,1931200.0],["2026-06-23",61.76,62.75,61.62,62.44,2117300.0],["2026-06-24",62.54,62.54,60.69,61.06,3885500.0],["2026-06-25",61.74,62.11,60.53,61.04,2113600.0],["2026-06-26",60.6,61.32,60.32,60.86,2390700.0],["2026-06-29",61.54,61.64,59.54,59.85,1639128.0],["2026-06-30",59.74,60.95,59.63,60.51,2972100],["2026-07-02",61.48,61.82,60.82,61.57,2903900],["2026-07-03",61.49,62.07,61.3,61.57,1274100],["2026-07-06",61.95,63.0,61.95,62.44,2145000],["2026-07-07",62.5,62.7,61.75,62.28,2599893],["2026-07-08",61.6,61.61,60.28,60.79,1964251],["2026-07-09",60.73,61.74,60.46,61.02,1824620],["2026-07-10",61.59,62.05,61.31,61.98,3634223],["2026-07-13",61.85,62.64,61.16,61.4,2937888],["2026-07-14",60.93,61.69,60.65,61.44,1432908],["2026-07-15",61.7,63.36,61.7,62.45,2039441],["2026-07-16",62.34,62.52,61.35,62.24,2775611],["2026-07-17",61.7,61.72,60.65,61.17,1981174],["2026-07-20",61.24,61.44,59.46,59.58,2016291],["2026-07-21",59.63,60.0,59.39,59.54,3093663],["2026-07-22",59.3,59.89,58.68,58.92,1512906],["2026-07-23",58.11,58.39,57.59,58.06,3099338],["2026-07-24",58.41,59.32,58.035,58.77,2826805],["2026-07-27",59.43,59.95,59.09,59.41,1914703],["2026-07-28",59.31,60.02,58.59,59.84,3275488],["2026-07-29",59.29,59.74,58.1,58.6,3178565],["2026-07-30",59.01,59.13,58.29,58.89,2286099],["2026-07-31",58.6,60.1,58.6,59.58,2869154],["2026-08-04",61.63,63.12,61.34,62.81,2701341],["2026-08-05",63.11,63.36,61.79,62.39,1939940],["2026-08-06",62.4,62.785,61.58,61.68,2302384],["2026-08-07",61.71,62.25,61.2,61.5,4226549],["2026-08-10",61.47,61.5,61.0,61.425,188383],["2026-08-11",61.86,63.51,61.86,62.41,4085230],["2026-08-12",62.93,62.93,61.53,62.38,2927223],["2026-08-13",63.1,63.16,61.32,62.82,2881296],["2026-08-14",62.46,62.51,60.11,60.86,3137937],["2026-08-17",60.45,60.86,59.33,59.41,4782350],["2026-08-18",59.0,59.41,58.0,58.6,2317536],["2026-08-19",59.0,59.15,58.13,58.27,1836298],["2026-08-20",58.01,58.03,57.06,57.08,1994474],["2026-08-21",57.55,57.95,57.31,57.4,3642172],["2026-08-24",57.56,58.2,57.25,58.09,3912348],["2026-08-25",58.47,58.53,57.84,58.21,3798850],["2026-08-26",58.21,58.57,57.81,57.86,3923460],["2026-08-27",57.56,58.0,57.34,57.43,2379635],["2026-08-28",57.6,57.74,57.12,57.45,1719863],["2026-08-31",57.01,57.35,56.56,57.08,3497931],["2026-09-01",56.55,56.97,55.0,55.21,4061261],["2026-09-02",55.29,55.85,54.93,55.01,2360773],["2026-09-03",55.35,55.86,55.005,55.74,2056031],["2026-09-04",55.61,56.16,55.27,55.71,1311240],["2026-09-08",55.77,55.83,54.13,54.19,4852260],["2026-09-09",54.07,54.07,53.18,53.25,2622889],["2026-09-10",52.86,53.0,52.34,52.64,2357898],["2026-09-11",53.34,53.63,52.75,52.93,1576831],["2026-09-14",52.71,53.03,51.93,52.29,3630076],["2026-09-15",52.25,52.28,51.53,51.66,2502667],["2026-09-16",51.93,52.59,51.31,51.82,2874355],["2026-09-17",52.69,52.91,51.61,52.09,3183177],["2026-09-18",52.01,52.7,51.75,52.52,9310060],["2026-09-21",53.33,53.5,52.58,53.37,3101662],["2026-09-22",53.9,54.06,53.16,53.25,4619713],["2026-09-23",52.99,53.14,52.25,52.26,4022306],["2026-09-24",52.01,52.12,51.26,51.79,3259814],["2026-09-25",51.97,52.335,51.575,52.15,2713736],["2026-09-28",51.94,52.12,51.32,51.38,4670231],["2026-09-29",51.47,51.77,51.2,51.7,4153644],["2026-09-30",51.98,52.07,51.35,51.92,6490767],["2026-10-01",52.06,52.23,50.85,51.97,2888793],["2026-10-02",52.56,53.03,52.09,52.67,3452819],["2026-10-05",52.7,52.84,52.09,52.55,2458621],["2026-10-06",52.88,53.14,52.48,52.98,2547376],["2026-10-07",52.64,52.94,52.15,52.71,2601543],["2026-10-08",52.19,52.54,51.56,52.27,3856600],["2026-10-09",52.6,53.21,52.33,52.95,2731700],["2026-10-13",53.0,53.17,52.04,52.15,3808628],["2026-10-14",51.74,52.5,50.76,51.13,4079822],["2026-10-15",51.14,52.38,50.92,52.27,4477290],["2026-10-16",52.55,52.8,51.53,51.77,3030858],["2026-10-19",51.84,51.92,51.1,51.46,3466400],["2026-10-20",51.22,52.83,51.16,52.49,2910100],["2026-10-21",52.83,53.18,52.39,52.65,2623100],["2026-10-22",52.06,53.75,51.94,53.56,2298500],["2026-10-23",52.96,53.2,52.35,53.17,3028300],["2026-10-26",53.34,53.94,53.14,53.27,1778845],["2026-10-27",53.64,53.87,52.95,53.43,2228800],["2026-10-28",53.5,54.16,53.27,53.81,2986076],["2026-10-29",54.38,55.39,54.23,55.21,3233800]],"session_anchor":{"v":1,"date":"2011-06-29","index":0,"basis":"feed"}}